Rivaldi_Prediction/data/featuSGD/FR0000120172_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,82.30000305175781,82.8499984741211,80.0999984741211,82.9000015258789,1576512.0,0.0067278660765481835,10.000167849240864,-0.7999979654947916,58.4199636961414,51.1396218343469,-1.0049208793670914,-1.3698770117794652,-4.342815070877265,-6.899645447033819,32.677940861346485,2.75,0.012308218972719942,1.277503204345706,-2.1927422979947835,4.747748706686195,-0.45761954682454586,3.012625955515958,-3.873681840877822,81.08114795676397,27.605966997514074,1.735122751170246,2,-0.27500152587890625,2.5749969482421875,1.3999977111816406,-3.4750022888183594,-9.650001525878906,3,-0.0850546748533868,-1.3111097547743056,81.75,1.3499984741210938,80.0,-1.5263228341819388,81.44999694824219,-0.0850546748533868
24,2000-02-04,82.75,83.0999984741211,80.75,81.75,1611612.0,0.005467763445393681,1.7647090502733123,-1.6666709052299633,50.495042025884054,52.20704747726392,-1.135364260473068,-2.0219909174580835,-4.792812019119452,-7.349642395276007,32.58339349270181,2.3499984741210938,0.16016435226350723,1.7900001525878935,-1.4945087152715217,5.074509020447309,0.14774571865818587,3.432254586517601,-4.030731637555206,90.78950274357373,39.97763413824171,1.6422544339297052,2,-0.7249984741210938,2.125,0.9500007629394531,-3.924999237060547,-10.0,4,-0.09848944442149732,10.000167849240864,82.30000305175781,-1.3111097547743056,81.75,1.3499984741210938,80.0,-0.09848944442149732
25,2000-02-07,82.0,83.75,81.55000305175781,83.75,920794.0,-0.009063444108761365,1.5142822265625,-1.75,57.62711133831672,53.32178218482202,-0.08027075185199806,-1.2577159213818732,-4.042812019119452,-6.599642395276007,32.400271398779324,2.1999969482421875,0.14984535102547625,0.9900001525878963,-2.327354316346316,4.307354621522109,-0.6686770818792098,2.6486773870550024,-2.9995023720530014,59.77010083081504,6.011648329580858,1.6586772344671066,2,0.5250015258789062,2.875,1.7000007629394531,-3.174999237060547,-5.5500030517578125,0,-0.1079268106600133,1.7647090502733123,82.75,10.000167849240864,82.30000305175781,-1.3111097547743056,81.75,-0.1079268106600133
26,2000-02-08,77.80000305175781,83.3499984741211,77.80000305175781,82.5,1959082.0,-0.05121947497856327,-1.3617017132060034,2.6857125418526784,42.787292448726355,51.7439726455694,4.130858554288963,3.051476696784235,0.15718492912273518,-2.3996454470338193,32.46063545638355,5.549995422363281,0.1871508605704122,-3.179996871948248,-6.6058116110295515,0.24581786713305576,-4.892904241488907,-1.467089502407589,7.9499969482421875,0.0,-51.35527585177011,1.7129073695406525,2,3.9749984741210938,5.649997711181641,5.899997711181641,1.0249977111816406,-2.0500030517578125,1,-0.04177377728170373,1.5142822265625,82.0,1.7647090502733123,82.75,10.000167849240864,82.30000305175781,-0.04177377728170373
27,2000-02-09,75.3499984741211,78.8499984741211,75.0999984741211,78.44999694824219,1984750.0,-0.03149106017395409,-1.083334216365482,0.6595745716984991,35.53531400947713,50.51180740100612,5.663650685783054,5.28824599211552,2.607189506759454,0.05035913060289943,32.679431099805036,3.75,0.5299921707002113,-5.3225013732910185,-9.559739097650066,-1.0852636489319707,-7.441120235470535,-3.2038825111115017,10.241001586914066,2.8901729005718075,-44.295345732790686,2.1186188621795212,2,4.075000762939453,5.150001525878906,8.35000228881836,3.4750022888183594,4.0500030517578125,2,-0.033178501003667926,-1.3617017132060034,77.80000305175781,1.5142822265625,82.0,1.7647090502733123,82.75,-0.033178501003667926
28,2000-02-10,71.0,75.5,70.80000305175781,75.5,3468828.0,-0.05773057149583216,1.0888875325520833,1.4516136177376127,31.771902574974717,48.400993736831005,9.289626371015899,9.51574118848194,6.957187980880548,4.400357604723993,33.11957387405582,4.6999969482421875,0.4425972289226081,-9.28499984741211,-15.304975269907175,-3.265024424917044,-12.294987558659642,-6.275012136164577,14.171359997558596,1.5443783426476776,-45.1635100149379,3.009987711247529,2,6.275001525878906,7.350002288818359,12.700000762939453,7.825000762939453,7.150001525878906,3,0.026760584871533988,-1.083334216365482,75.3499984741211,-1.3617017132060034,77.80000305175781,1.5142822265625,82.0,0.026760584871533988
29,2000-02-11,75.19999694824219,75.19999694824219,71.5999984741211,72.3499984741211,1789878.0,0.05915488659496049,1.52631607126126,-0.6333329942491319,41.63762445617298,46.83602783885481,4.592816815159708,5.349817765186543,2.75719103263836,0.20036065648180568,33.58350251074493,4.1999969482421875,-0.2934361561257788,-4.932502746582031,-11.313253380368224,1.448247887204161,-8.122878063475127,-1.742127429688935,9.109081632568362,33.97679485230785,-13.438411232261998,3.1903753168930997,2,2.0750045776367188,3.150005340576172,8.500003814697266,3.6250038146972656,1.5500030517578125,4,-0.033909514971368515,1.0888875325520833,71.0,-1.083334216365482,75.3499984741211,-1.3617017132060034,77.80000305175781,-0.033909514971368515
30,2000-02-14,73.75,75.1500015258789,72.3499984741211,75.0,1217348.0,-0.019281875094226075,2.6129000502062394,-0.43859672605105005,38.617198331362296,45.904605431228404,5.403992687189316,6.436753197369029,4.207187980880548,1.6503576047239932,34.07250242743463,2.8499984741210938,-0.47090250555778823,-5.942499542236334,-12.815963018813989,0.930963934341321,-9.379231280525161,-2.5057678039475064,9.748534049067388,23.505960352666612,-22.344494609475966,3.436731738288824,2,3.5250015258789062,4.600002288818359,9.950000762939453,5.075000762939453,4.3000030517578125,0,-0.013559322033898313,1.52631607126126,75.19999694824219,1.0888875325520833,71.0,-1.083334216365482,75.3499984741211,-0.013559322033898313
31,2000-02-15,70.75,74.75,69.75,74.75,1926844.0,-0.04067796610169494,1.5,3.2,24.689159698575153,42.39784539773675,7.7711092274243185,9.236948855074886,7.207187980880548,4.650357604723993,34.70741845338555,5.0,-0.8950873036181548,-8.514999389648438,-16.469746303970837,-0.5602524753260383,-12.49237284680963,-4.537625932487245,11.986622189228811,10.989012831637679,-26.854746626601134,3.9773734571611987,2,6.0,7.0,12.950000762939453,8.075000762939453,9.5,1,0.08056532789034887,2.6129000502062394,73.75,1.52631607126126,75.19999694824219,1.0888875325520833,71.0,0.08056532789034887
32,2000-02-16,69.0,71.0,66.25,70.5999984741211,3855116.0,-0.02473498233215543,2.9583308166943763,0.39999961853027344,25.981304412928623,38.793549921824216,8.406341237276862,10.605271375097573,8.957187980880548,6.400357604723993,35.51684451888724,4.75,-1.5834334958481975,-9.677499389648432,-18.817721123612245,-0.537277655684619,-14.247610256630338,-5.107388522666525,12.697692414090511,29.72972972972973,-6.5895476692805595,4.570110866981906,2,6.0,7.0,14.700000762939453,9.825000762939453,11.25,2,0.09782608695652173,1.5,70.75,2.6129000502062394,73.75,1.52631607126126,75.19999694824219,0.09782608695652173
33,2000-02-17,70.19999694824219,72.5,66.34999847412111,68.5,3365962.0,0.017391260119451912,-1.0500005086263071,-1.0624991059294757,29.582568085799295,36.46994170625925,5.933420085925377,8.958875036856682,7.75719103263836,5.200360656481806,36.172299099187086,6.150001525878892,-1.91109215490863,-7.902502441406256,-17.6676651133578,1.8626602305452877,-12.785083777382027,-3.019921105430484,9.952926224439267,44.13405916320431,8.215025959134849,4.882581335975768,2,4.8000030517578125,5.8000030517578125,13.500003814697266,8.625003814697266,9.0,3,0.13105420195986328,2.9583308166943763,69.0,1.5,70.75,2.6129000502062394,73.75,0.13105420195986328
34,2000-02-18,64.55000305175781,71.3499984741211,64.55000305175781,71.3499984741211,3264364.0,-0.08048424703850154,1.0,-4.0000044878871925,24.548187925879006,32.79450577154395,9.756218006605096,14.119920396397504,13.407184929122735,10.85035455296618,36.93860614651355,6.799995422363281,-2.8580247510750354,-12.782496643066409,-24.219751822659845,-1.3452414634729735,-18.50112423286312,-7.063869053269698,14.212627803655494,0.0,-33.66365342496963,5.718627589796716,2,9.39999771118164,10.599998474121094,19.14999771118164,14.27499771118164,16.699996948242188,4,0.21068935447169967,-1.0500005086263071,70.19999694824219,2.9583308166943763,69.0,1.5,70.75,0.21068935447169967
35,2000-02-21,65.75,68.19999694824219,64.90000152587889,65.5,2423676.0,0.018590191967613023,-3.551727403790432,-0.036764730631703074,28.376315752913996,31.19328613867591,6.714893283280389,12.435168902533647,12.207187980880548,9.650357604723993,37.74632537888438,3.649993896484375,-3.990393551828703,-10.869999694824216,-23.33668747514831,1.5966880854998777,-17.103343584986263,-4.636655804662169,11.30711551897464,11.764679483056009,-23.76059140238079,6.233343890162044,2,5.950000762939453,9.400001525878906,17.950000762939453,13.075000762939453,17.0,0,0.16730038022813698,1.0,64.55000305175781,-1.0500005086263071,70.19999694824219,2.9583308166943763,69.0,0.16730038022813698
36,2000-02-22,65.0,68.15000152587889,64.5,66.5,2587872.0,-0.011406844106463865,-1.9200012207031136,-6.0,23.787152426554798,29.88793485168454,6.099720646664835,12.610979843582015,12.957187980880548,10.400357604723993,38.6150776861424,3.650001525878892,-5.056376662434886,-10.844999694824224,-24.19214159701626,2.502142207367811,-17.518570645920235,-4.171428743728214,10.556262022908626,6.25,-27.767717954172937,6.673570951096016,2,5.0,10.125,18.700000762939453,13.825000762939453,14.75,1,0.20076927771935105,-3.551727403790432,65.75,1.0,64.55000305175781,-1.0500005086263071,70.19999694824219,0.20076927771935105
37,2000-02-23,66.90000152587889,68.0,65.75,67.25,2564994.0,0.029230792705829067,1.4324344387029193,0.23333231608073865,26.87686081158016,29.344041322418473,3.212906344455675,9.787242140674195,11.057186455001656,8.500356078845101,39.530778447589135,3.0,-6.30201856995221,-8.039998245239275,-21.227016582372315,5.147020091893765,-14.633507413805802,-1.4464890766727478,7.1083838138225275,30.00001907348615,1.8555546348684935,6.593509168566522,2,2.9499969482422017,8.224998474121108,16.79999923706056,11.924999237060561,8.099998474121108,2,0.19955154214693005,-1.9200012207031136,65.0,-3.551727403790432,65.75,1.0,64.55000305175781,0.19955154214693005
38,2000-02-24,69.75,71.8499984741211,68.59999847412111,68.69999694824219,2790324.0,0.0426008730809766,-4.200000000000095,-3.0000217983650006,31.792707748305943,28.25016168821103,0.18656824177148223,6.307659974690978,8.207187980880548,5.650357604723993,39.967694148414836,4.949996948242202,-6.916550785987468,-4.5849998474121065,-17.545510049832558,8.375510355008345,-11.065254948622325,1.895255253798112,2.927211392143221,71.42858625732967,49.0929358895634,6.480255101210224,2,0.07500076293945312,5.375,13.950000762939453,9.075000762939453,-2.8000030517578125,3,0.15053763440860224,1.4324344387029193,66.90000152587889,-1.9200012207031136,65.0,-3.551727403790432,65.75,0.15053763440860224
39,2000-02-25,76.30000305175781,76.30000305175781,71.4000015258789,71.5,4707810.0,0.0939068537886425,1.0416660043932569,4.571418191330126,43.132531272256244,28.751865348310353,-6.918549036876016,-0.6829661653806767,1.6571849291227352,-0.8996454470338193,39.933577590134306,6.5500030517578125,-7.02892298056679,2.2225028991699247,-10.341374723435194,14.786380521775037,-4.059435912132628,8.504441710472477,-11.800003051757812,100.0,78.99571519872681,6.281938811302556,2,-5.900001525878906,-1.1750030517578125,7.399997711181641,2.5249977111816406,-11.850006103515625,4,0.038007782182094774,-4.200000000000095,69.75,1.4324344387029193,66.90000152587889,-1.9200012207031136,65.0,0.038007782182094774
40,2000-02-28,75.0,79.1500015258789,74.0999984741211,78.25,3362946.0,-0.017038047179053994,1.0,-0.677082902855617,46.37305218151323,31.161186735303474,-6.059844053448728,0.11493605023730424,2.9571879808805477,0.4003576047239932,39.46252528718615,5.0500030517578125,-6.688355601164389,1.244999694824216,-10.844225810688954,13.334225200337386,-4.799613057932376,7.289612447580808,-10.263999938964844,71.6723474837322,46.02787034305322,6.044612752756586,2,-3.174999237060547,0.125,8.700000762939453,3.825000762939453,-9.0,0,0.08333333333333326,1.0416660043932569,76.30000305175781,-4.200000000000095,69.75,1.4324344387029193,66.90000152587889,0.08333333333333326
41,2000-02-29,78.75,81.80000305175781,77.25,80.0999984741211,4689362.0,0.050000000000000044,-1.09195615990515,0.41538414588341344,54.26065500764757,34.30333680138336,-9.5611631605599,-3.9352760297849443,-0.7928120191194523,-3.349642395276007,38.74122883114893,6.8000030517578125,-6.829189538371224,5.057499694824216,-6.9080772398039585,17.02307662945239,-0.9252887724898784,11.04028816213831,-13.437439880371087,80.99686933440319,50.30647373304954,5.982788467314089,2,-5.599998474121094,-3.625,4.950000762939453,0.07500076293945312,-15.5,1,0.050793650793650835,1.0,75.0,1.0416660043932569,76.30000305175781,-4.200000000000095,69.75,0.050793650793650835
42,2000-03-01,75.94999694824219,80.0,75.05000305175781,79.5999984741211,1932456.0,-0.035555594308035676,1.224715441021412,2.7037078899331437,56.4537133376172,37.2890196071409,-6.338151360249398,-1.6781115955446637,2.00719103263836,-0.5496393435181943,38.523775518119706,4.9499969482421875,-6.8244303759545915,2.547496795654297,-8.864153641178788,13.959147232487382,-3.158328422762253,8.253322014070847,-9.648190252685538,55.68178731220566,20.424544812893764,5.705825218416544,3,-2.7999954223632812,-0.8249969482421875,7.750003814697266,2.8750038146972656,-9.399993896484375,2,0.0500329585838879,-1.09195615990515,78.75,1.0,75.0,1.0416660043932569,76.30000305175781,0.0500329585838879
43,2000-03-02,75.30000305175781,76.5999984741211,74.05000305175781,76.4000015258789,1370632.0,-0.00855818199607472,2.4000111898355603,0.30136931897753616,50.143686980740604,40.132963946569966,-5.463151410507777,-1.6647832177959714,2.657184929122735,0.10035455296618068,38.34073619531069,2.5499954223632812,-6.135517161090689,2.247502899169916,-8.42027787385102,12.915283672190846,-3.086387487340545,7.581393285680377,-8.0683045748291,37.50000916994401,1.9948430087669848,5.333890386510466,3,-2.1500015258789062,-0.1750030517578125,8.39999771118164,3.5249977111816406,-6.4000015258789205,3,-0.003984104111544373,1.224715441021412,75.94999694824219,-1.09195615990515,78.75,1.0,75.0,-0.003984104111544373
44,2000-03-03,74.5999984741211,76.5,73.25,76.5,976322.0,-0.009296209153611401,2.4210498841537604,1.727276510448817,51.24816239118029,42.67428023971067,-3.5622428977774234,-1.6934885748123918,3.357189506759454,0.8003591306028994,38.29706986547906,3.25,-5.377423131638494,1.9549983978271541,-7.73047056586833,11.640467361522632,-2.887736084020588,6.797732879674896,-6.494201722702641,15.789450201933494,-20.356399375043633,4.842734481847739,3,-1.4499969482421875,-0.47499847412109375,9.10000228881836,4.225002288818359,-6.349998474121094,4,-0.10254693944173077,2.4000111898355603,75.30000305175781,1.224715441021412,75.94999694824219,-1.09195615990515,78.75,-0.10254693944173077
45,2000-03-06,73.1500015258789,76.80000305175781,72.5,76.25,1160918.0,-0.019436956808319472,1.04761826911025,1.631576833964431,53.69231090658591,45.997075626380784,-1.0640645758972056,-0.9913325374768647,4.807186455001641,2.250356078845087,38.54600290648576,4.3000030517578125,-4.803386421777915,0.9475013732910185,-7.690387589252026,9.58539033583407,-3.371443107980511,5.266445854562548,-4.2225523964400935,6.989261425629835,-31.00287804152994,4.318944481271525,3,0.625,0.9749984741210938,10.549999237060547,5.674999237060547,-4.900001525878906,0,-0.1189337579789228,2.4210498841537604,74.5999984741211,2.4000111898355603,75.30000305175781,1.224715441021412,75.94999694824219,-0.1189337579789228
46,2000-03-07,74.55000305175781,77.5,73.0,73.1500015258789,1491188.0,0.01913877644122275,-4.294103391481131,-0.45161361773761266,58.63142162581361,49.525360161295616,-1.0805702930133378,-2.790363366510263,3.407184929122735,0.8503545529661807,38.01385041958475,4.5,-3.3516690994112537,2.510002899169919,-5.800585823648248,10.820591621988093,-1.6452914622391717,6.66529726057901,-4.850200686979861,27.3333740234375,-11.220428476858196,4.155294361409086,3,0.6499977111816406,-0.4250030517578125,9.14999771118164,4.274997711181641,-4.5500030517578125,1,-0.11468816501351187,1.04761826911025,73.1500015258789,2.4210498841537604,74.5999984741211,2.4000111898355603,75.30000305175781,-0.11468816501351187
47,2000-03-08,72.8499984741211,74.8499984741211,71.44999694824219,74.75,1181982.0,-0.022803548062318102,2.2380990441451623,-1.3571424678884583,54.05819510265332,51.99930320066754,1.7346130342337176,-1.3568205472479633,5.107189506759454,2.5503591306028994,37.128275778348396,3.4000015258789062,-2.091229242350778,0.9349983215332003,-7.240065969365304,9.110062612431705,-3.152533823916059,5.0225304669824595,-2.4241840681243474,23.140509416307474,-14.099879459921517,4.087532145449254,3,3.7500038146972656,1.2750015258789062,10.85000228881836,5.975002288818359,-3.0999984741210938,2,-0.13177760707203523,-4.294103391481131,74.55000305175781,1.04761826911025,73.1500015258789,2.4210498841537604,74.5999984741211,-0.13177760707203523
48,2000-03-09,72.9000015258789,74.19999694824219,71.5999984741211,74.0999984741211,919094.0,0.0006863837035711029,2.714299727520436,0.631576833964431,65.43437186133744,54.477285488343234,2.4344343694095585,-1.325121532672597,5.057186455001641,2.500356078845087,35.59452182374557,2.5999984741210938,-0.5116179893959014,0.8900012969970703,-7.284451382544049,9.06445397653819,-3.1972250427734963,4.977227636767637,-1.7917358011364968,23.96700572267354,-17.24113967033916,4.087226339770561,3,3.7249984741210938,1.2249984741210938,10.799999237060547,5.924999237060547,-3.2000045776367188,3,-0.08710560138831958,2.2380990441451623,72.8499984741211,-4.294103391481131,74.55000305175781,1.04761826911025,73.1500015258789,-0.08710560138831958
49,2000-03-10,72.6500015258789,75.0999984741211,72.4000015258789,74.0,1307200.0,-0.0034293552094268875,-1.918918027243147,1.1250015894612362,63.21838677268303,56.34898933180655,2.3604607165918026,-1.3449102190669322,5.307186455001641,2.750356078845087,33.88120862497973,2.6999969482421875,0.947518072509979,0.7675010681152372,-7.275951485368637,8.810953621599118,-3.254225208626707,4.789227344857181,-1.2000045776367188,19.834776402105458,-24.061006444013405,4.021726276741941,3,3.9749984741210938,1.4749984741210938,11.049999237060547,6.174999237060547,-3.250000000000014,4,-0.05161734234326498,2.714299727520436,72.9000015258789,2.2380990441451623,72.8499984741211,-4.294103391481131,74.55000305175781,-0.05161734234326498
50,2000-03-13,72.75,74.19999694824219,72.5,73.80000305175781,761934.0,0.0013764414593366858,-1.1935401305362223,0.7777809174498579,65.22592589927885,57.56735276421002,2.1319308577889586,-1.6060083202207238,5.207187980880548,2.650357604723993,32.07530585200363,1.6999969482421875,2.138015069582238,0.9174995422363281,-7.089423298869065,8.92442238334172,-3.0859618783163683,4.9209609627890245,-1.1500015258789062,21.487642909206468,-26.04771037660311,4.003461420552696,3,2.9749984741210938,1.375,10.950000762939453,6.075000762939453,-3.75,0,-0.061855670103092786,-1.918918027243147,72.6500015258789,2.714299727520436,72.9000015258789,2.2380990441451623,72.8499984741211,-0.061855670103092786
51,2000-03-14,76.44999694824219,77.44999694824219,73.25,73.5,1379714.0,0.050859064580648594,-1.4347829932905498,-2.809512737418802,67.52292247445415,58.79726489052524,-2.1552826230521873,-5.119563334530483,1.2320057963075612,-1.0496393435181943,29.49292379869728,4.6999969482421875,2.518652410460035,4.332496643066406,-3.9143698356475625,12.579363121780382,0.2090634037094219,8.45592988242339,-4.2379981994628935,83.33333333333334,32.192728071649306,4.123433239356987,3,-1.9749984741210938,-2.5249977111816406,7.250003814697266,2.3750038146972656,-7.75,1,-0.10725961119126937,-1.1935401305362223,72.75,-1.918918027243147,72.6500015258789,2.714299727520436,72.9000015258789,-0.10725961119126937
52,2000-03-15,75.75,75.69999694824219,73.19999694824219,74.6500015258789,4209284.0,-0.0091562717617385,4.000038147263697,0.3728812244285707,61.95218832867059,60.10932059585079,-1.6613470731916493,-4.098054226227731,1.7735731919522948,-0.3496423952760068,26.374162152115826,3.25,2.8116398758020296,3.294999694824213,-4.967145468055691,11.557144857704117,-0.8360728866157388,7.426072276264165,-3.25,70.9402155271913,21.441991017434304,4.1310725814399545,3,-1.2750015258789062,-2.5999984741210938,6.86250114440918,3.075000762939453,-5.75,2,-0.07590759075907594,-1.4347829932905498,76.44999694824219,-1.1935401305362223,72.75,-1.918918027243147,72.6500015258789,-0.07590759075907594
53,2000-03-16,79.4000015258789,79.44999694824219,77.19999694824219,77.5,2357944.0,0.04818483862546419,1.2500085831015897,1.727276510448817,56.98197710563514,60.74641111967911,-5.2172522343579,-7.403032247054398,-1.950577885339385,-3.999643921154913,23.98050415997308,3.6999969482421875,2.5202042719218554,6.485000991821295,-2.258904559670995,15.228906543313585,2.113048216075157,10.856953767567433,-6.342001342773443,99.29084461239945,53.85998601774202,4.371952775746145,3,-3.9500045776367188,-6.25,0.5624980926513672,-0.5750007629394531,-9.400001525878906,3,-0.1215365408114466,4.000038147263697,75.75,-1.4347829932905498,76.44999694824219,-1.1935401305362223,72.75,-0.1215365408114466
54,2000-03-17,78.1500015258789,81.05000305175781,76.5999984741211,79.94999694824219,1722668.0,-0.015743072745314612,1.2249980449713802,-0.9473652509466465,57.11061243539556,61.12622240065795,-3.811552932956616,-5.356546346896209,-0.9036140729323989,-2.749643921154913,21.36955359224019,4.450004577636719,2.293147325491759,4.5550010681152315,-3.5411254257792706,12.651127562009734,0.5069378211679805,8.603064315062483,-4.950004577636719,66.08186560491708,22.980187245047986,4.048063246947253,3,-1.9000015258789062,-5.0,-0.33749961853027344,0.6749992370605469,-8.150001525878906,4,-0.10812545633589721,1.2500085831015897,79.4000015258789,4.000038147263697,75.75,-1.4347829932905498,76.44999694824219,-0.10812545633589721
55,2000-03-20,76.75,78.05000305175781,75.75,78.0,793424.0,-0.017914286609646557,2.4073965232723737,0.6944462105124847,44.94949572792504,59.60600841200367,-2.064268866231359,-3.257196795482926,0.36961072224602276,-1.3496423952760068,18.526127969492578,2.4000015258789062,2.3776107053567017,2.604999542236328,-4.703387779387157,9.913386863859813,-1.0491941185754143,6.259193203048071,-3.0340026855468807,45.22293365056039,6.629101225673693,3.65419366081174,3,-0.5,-3.5999984741210938,1.0625019073486328,2.075000762939453,-7.150001525878892,0,-0.09576545243154533,1.2249980449713802,78.1500015258789,1.2500085831015897,79.4000015258789,4.000038147263697,75.75,-0.09576545243154533
56,2000-03-21,78.05000305175781,79.5999984741211,75.44999694824219,75.75,1905414.0,0.016938150511502492,-1.8620609823472152,-1.84000244140625,55.73772063746707,59.792622360316315,-3.146470994918701,-3.7201310324176404,-0.9608582270587505,-2.6496454470338193,15.604619297273459,4.150001525878906,2.5078514891202843,3.25250244140625,-2.848617003894475,9.353621886706975,0.20194271875588754,6.3030621640566125,-3.8489653930664076,61.78346920448317,24.303918369706068,3.0505597226503647,3,-1.7250022888183594,-4.900001525878906,-0.2375011444091797,0.7749977111816406,-7.3000030517578125,1,-0.11595134782706451,2.4073965232723737,76.75,1.2249980449713802,78.1500015258789,1.2500085831015897,79.4000015258789,-0.11595134782706451
57,2000-03-22,80.25,81.5,78.6500015258789,79.44999694824219,1897746.0,0.028187019375044642,-1.3750047683837086,0.3478269522931276,62.468502333018165,59.463081301614174,-4.678369326318219,-5.131809385996021,-3.2663225631233956,-4.849642395276007,12.669735103192775,3.4499969482421875,2.7274764320761165,4.784999465942377,-0.5512817672681507,10.121280699152905,2.116858849337106,7.453140082547648,-5.593024417724607,79.3388533971596,40.13261889303015,2.6681406166052644,3,-3.299999237060547,-7.099998474121094,-3.0,-1.4249992370605469,-9.550003051757812,2,-0.14392527167299451,-1.8620609823472152,78.05000305175781,2.4073965232723737,76.75,1.2249980449713802,78.1500015258789,-0.14392527167299451
58,2000-03-23,80.25,80.8499984741211,77.5,80.0,1301284.0,0.0,3.6206972755111706,0.31249880791165197,64.75196103311953,59.633478441662675,-3.9405164457766517,-4.537481600837779,-3.2853101769895545,-4.849642395276007,10.959210345108215,3.3499984741210938,2.6716757246253735,4.259999465942386,-0.7658914251678084,9.28589035705258,1.7470540203872815,6.77294491149749,-5.164442769555663,79.3388533971596,35.635075956976735,2.5129454455550992,3,-3.25,-7.099998474121094,-4.75,-1.4249992370605469,-8.650001525878906,3,-0.12772585669781933,-1.3750047683837086,80.25,-1.8620609823472152,78.05000305175781,2.4073965232723737,76.75,-0.12772585669781933
59,2000-03-24,79.19999694824219,81.0999984741211,77.6500015258789,80.8499984741211,1766030.0,-0.013084150177667397,2.2092972090630045,-6.600006103515625,66.13331456163958,59.734299404147194,-2.0827063469633345,-3.4352033291863933,-2.250768389213249,-3.7996393435181943,10.593494532093453,3.4499969482421875,2.924188774746412,3.0649967193603516,-2.161866657716942,8.291860096437645,0.45156503082169763,5.6784284078990055,-3.711572968519036,61.98343980852121,13.07225362200029,2.6134316885386473,3,-1.8499984741210938,-6.049995422363281,-3.6999969482421875,-0.3749961853027344,-7.599998474121094,4,-0.11616158210529293,3.6206972755111706,80.25,-1.3750047683837086,80.25,-1.8620609823472152,78.05000305175781,-0.11616158210529293
60,2000-03-27,81.25,81.25,78.4000015258789,80.25,1401542.0,0.02588387791349933,4.6999969482421875,-0.6060600455913701,67.26802522260911,59.705977487275526,-3.129261638677008,-5.262790213260928,-4.431353427262422,-5.849642395276007,10.989522927241936,2.8499984741210938,2.906736187454598,4.802499771118164,-0.8672231546559033,10.472222696892231,1.9676383082311304,7.637361234005198,-5.382881275954773,95.86777067943191,42.40015899134052,2.8348614628870363,3,-3.9000015258789062,-8.099998474121094,-6.69999885559082,-2.424999237060547,-10.050003051757812,0,-0.1384615384615384,2.2092972090630045,79.19999694824219,3.6206972755111706,80.25,-1.3750047683837086,80.25,-0.1384615384615384
61,2000-03-28,82.75,83.0999984741211,81.25,81.25,1753098.0,0.01846153846153853,-1.4666646321614583,1.5,75.78124782691451,61.24253965374707,-4.069586974217032,-6.796199936488733,-5.942424356609635,-7.349642395276007,12.201655805841002,1.8499984741210938,3.077353273772701,6.102499771118161,-0.1603791520612674,12.36537869429759,2.971060309528454,9.233939232707868,-6.526908216292014,93.75002554485472,34.94068282751326,3.131439461589711,3,-3.4750022888183594,-8.950000762939453,-9.32499885559082,-3.924999237060547,-14.449996948242188,1,-0.15891240514657268,4.6999969482421875,81.25,2.2092972090630045,79.19999694824219,3.6206972755111706,80.25,-0.15891240514657268
62,2000-03-29,79.75,82.5,79.0999984741211,81.75,2168582.0,-0.03625377643504535,-1.0606050797848976,-1.3333333333333333,65.46274944071203,62.18484769097784,-0.494521524088924,-3.68589417472171,-3.0353286938560586,-4.349642395276007,12.73556311154195,3.6500015258789062,3.1637774928846056,2.9124996185302763,-3.4902850022263863,9.315284239286939,-0.2888926918480621,6.113891928908615,-2.976755681058961,40.17858237636631,-22.08640225378398,3.201392310378332,3,-0.4750022888183594,-5.325000762939453,-7.1875,-0.9249992370605469,-12.449996948242188,2,-0.11285266457680254,-1.4666646321614583,82.75,4.6999969482421875,81.25,2.2092972090630045,79.19999694824219,-0.11285266457680254
63,2000-03-30,75.0,79.75,74.69999694824219,79.75,2712356.0,-0.059561128526645746,1.126317074424342,2.375,54.4090025132627,61.88466881074086,3.984739529327399,1.0967066832375991,1.53403014105416,0.4003576047239932,12.672104857674443,5.0500030517578125,2.7646742583062434,-1.822500228881836,-8.241835352602621,4.596834894838949,-5.032167790742221,1.3871673329785494,8.099998474121094,3.5714642531142005,-61.41437672356018,3.2096675618603907,3,3.8999977111816406,0.8499984741210938,-2.512500762939453,3.825000762939453,-5.900001525878892,3,-0.05733337402343752,-1.0606050797848976,79.75,-1.4666646321614583,82.75,4.6999969482421875,81.25,-0.05733337402343752
64,2000-03-31,66.94999694824219,69.34999847412111,66.0,67.5,9469934.0,-0.10733337402343746,-1.7346960383151901,0.11579011615953948,41.6184941782879,61.514557527447835,11.486919037029324,9.005944679498754,9.362542221355653,8.450360656481806,13.068105835520068,9.0,2.428444767080876,-9.490003204345697,-17.240562194095318,-1.7394442145960767,-13.3652826992205,-5.614723709470894,15.982001495361331,5.555538204754228,-62.2502363552903,3.87527949487481,3,7.600002288818359,7.600002288818359,5.525003433227539,11.875003814697266,2.7000045776367045,4,0.06945484298488824,1.126317074424342,75.0,-1.0606050797848976,79.75,-1.4666646321614583,82.75,0.06945484298488824
65,2000-04-03,64.44999694824219,69.94999694824219,64.0,69.94999694824219,4865784.0,-0.03734130117933698,1.16363525390625,9.999944513802191,32.03593306784265,58.88102557526734,13.475804082714347,11.405509644515334,11.605822373017048,10.950360656481806,13.4389752703253,5.9499969482421875,1.8962021933046174,-11.555002975463864,-20.896361087007378,-2.2136448639203508,-16.22568203123562,-6.8843239196921076,17.804721557617185,2.3560051528375556,-60.86311144684473,4.670679055771756,4,9.10000228881836,9.10000228881836,8.312503814697266,14.375003814697266,2.9500045776367045,0,0.11093874110841084,-1.7346960383151901,66.94999694824219,1.126317074424342,75.0,-1.0606050797848976,79.75,0.11093874110841084
66,2000-04-04,66.0,67.65000152587889,65.94999694824219,66.69999694824219,3590134.0,0.024049699381717193,-3.2499952316465723,0.12727217240767044,35.76642969889188,55.91412861591998,11.216263052705571,9.678332204289703,9.795698676106738,9.400357604723993,14.026300837413014,3.2000045776367045,1.435514476969061,-9.57749977111817,-19.92735350987826,0.7723539676419193,-14.752426640498214,-4.402572901738125,15.159435395507813,10.81081081081081,-49.307050760077075,5.174926869380044,4,7.549999237060547,7.549999237060547,7.475000381469727,12.825000762939453,1.0,1,0.07878783254912403,1.16363525390625,64.44999694824219,-1.7346960383151901,66.94999694824219,1.126317074424342,75.0,0.07878783254912403
67,2000-04-05,63.25,66.44999694824219,62.25,66.44999694824219,4382226.0,-0.04166666666666663,1.6250005960470162,4.571444141689374,25.78711412951847,51.58470118218652,12.629325440538253,12.303031174741278,12.103189021531946,12.150357604723993,14.501779482953115,4.1999969482421875,1.2881209757132837,-11.84749984741211,-23.53408669515602,-0.1609129996681986,-17.690793271284065,-6.004206423540154,16.879869271777338,5.714285714285714,-47.40579220612941,5.843293423871957,4,9.424999237060547,9.424999237060547,10.887500762939453,15.575000762939453,3.75,2,0.07984194548233692,-3.2499952316465723,66.0,1.16363525390625,64.44999694824219,-1.7346960383151901,66.94999694824219,0.07984194548233692
68,2000-04-06,66.55000305175781,68.25,64.55000305175781,65.0,2047210.0,0.052173961292613535,-2.0204094343030463,-0.48437641561166345,33.61582913267834,47.97164724563528,8.025585272719667,8.962418043545114,8.491448549150448,8.85035455296618,14.826107976052533,5.0,0.8231450822034532,-8.229996871948245,-20.498502218046113,4.038508474149623,-14.364249544997179,-2.095744198899311,12.149476678277338,55.84421761023488,4.183457942180247,6.134252673048934,4,6.124996185302734,6.124996185302734,7.587497711181641,12.27499771118164,2.2999954223632955,3,0.011269721496732332,1.6250005960470162,63.25,-3.2499952316465723,66.0,1.16363525390625,64.44999694824219,0.011269721496732332
69,2000-04-07,68.90000152587889,69.25,65.19999694824219,68.30000305175781,1909264.0,0.03531177109478745,5.230795866027361,0.38709502761342246,39.20220700355063,44.85322299907323,4.538114313855303,6.658456817664856,5.863487709317312,6.500356078845101,15.34884295500192,4.0500030517578125,0.005119153686223399,-5.6924983978271655,-18.210161070715515,6.825164275061184,-11.95132973427134,0.5663329386170091,8.483519825753447,86.36369040895534,32.48868638993166,6.258831336444173,4,3.774997711181655,3.774997711181655,5.237499237060561,9.924999237060561,1.099998474121108,4,0.002902713262888712,-2.0204094343030463,66.55000305175781,1.6250005960470162,63.25,-3.2499952316465723,66.0,0.002902713262888712
70,2000-04-10,68.25,70.75,66.30000305175781,70.0,1591912.0,-0.009433984201506207,1.7384596604567308,-2.916674084152505,36.274510222957744,40.46358548752249,3.520340857096002,7.32984916766425,6.222242813123913,7.150357604723993,15.757884430968833,4.4499969482421875,-0.9603782872029285,-6.117499923706049,-18.932839610161665,6.69783976274956,-12.525169766933857,0.29016991952175886,7.922839643501746,70.58823529411765,16.981868433477985,6.407669843227805,4,4.125,4.424999237060547,5.387500762939453,10.575000762939453,2.8499984741210938,0,0.02051284287002031,5.230795866027361,68.90000152587889,-2.0204094343030463,66.55000305175781,1.6250005960470162,63.25,0.02051284287002031
71,2000-04-11,68.25,68.25,65.80000305175781,67.19999694824219,1459281.0,0.0,3.666647290482903,-0.6000017438616071,32.08956039676475,36.75545337152834,1.393784643398476,7.045240858303714,5.971736407958204,7.150357604723993,17.185393652814298,2.4499969482421875,-1.9661993016192412,-5.70750007629394,-18.76471375132465,7.34971359873677,-12.236106913809294,0.8211067612214151,6.809012472021607,70.58823529411765,19.40089131712405,6.528606837515353,4,2.75,4.424999237060547,5.700000762939453,10.575000762939453,1.9499969482421875,1,-0.01245419009701254,1.7384596604567308,68.25,5.230795866027361,68.90000152587889,-2.0204094343030463,66.55000305175781,-0.01245419009701254
72,2000-04-12,70.0,70.30000305175781,68.0,68.80000305175781,2000898.0,0.02564102564102555,1.555554613656593,1.1428509147980759,35.46099920134883,34.650119670204575,-2.1061855970673804,5.104066200637902,3.929983894355189,5.400357604723993,18.482045386055066,2.3000030517578125,-3.230669047067991,-3.6700000762939453,-16.813956569603533,9.473956417015643,-10.24197832294874,2.9019781703608487,4.034291474259874,87.90321985218657,38.61305725689289,6.571978246654792,4,-3.5,2.674999237060547,4.662500381469727,8.825000762939453,4.9499969482421875,2,-0.042857142857142816,3.666647290482903,68.25,1.7384596604567308,68.25,5.230795866027361,68.90000152587889,-0.042857142857142816
73,2000-04-13,69.75,70.69999694824219,67.80000305175781,69.94999694824219,1796666.0,-0.0035714285714285587,2.4117636499088957,-0.16666454738501837,36.284479535955796,34.057451376612114,-2.9940733386472402,4.842312044194557,3.8615800991073286,5.650357604723993,18.874193270886213,2.899993896484375,-4.9497080030797065,-3.4375,-16.403077267510653,9.528077267510653,-9.92028863375532,3.0452886337553196,3.341548156319078,81.98199188947693,32.88065148208808,6.482788633755325,4,-3.25,2.924999237060547,5.61250114440918,9.075000762939453,3.25,3,-0.03942652329749108,1.555554613656593,70.0,3.666647290482903,68.25,1.7384596604567308,68.25,-0.03942652329749108
74,2000-04-14,69.69999694824219,69.69999694824219,66.59999847412111,68.80000305175781,1696105.0,-0.0007168896309364126,5.888932216608425,-4.500038147554742,32.20339182298494,34.07605790496126,-2.8082805935626567,4.45522504168747,3.571526553165498,5.700360656481806,19.008256313650612,3.150001525878892,-6.400756583620478,-3.0650028228759822,-15.899746362458501,9.769740716706544,-9.482374592667242,3.352368946915277,2.5242273555713695,78.78780405853213,34.131416425281856,6.417371769791262,4,-3.1999969482421875,2.9750022888183594,5.6750030517578125,9.125003814697266,4.200004577636719,4,-0.01219510059307849,2.4117636499088957,69.75,1.555554613656593,70.0,3.666647290482903,68.25,-0.01219510059307849
75,2000-04-17,69.40000152587889,69.5,65.09999847412111,65.5,1192272.0,-0.004304095200837188,1.1463430065408058,4.333364416262572,28.640007656248102,33.2842332335564,-1.9358623415442224,4.402038614611584,3.5451466152450877,6.000356078845101,19.518304959453374,4.5999984741210795,-7.333154643658958,-2.9974983215332145,-15.77257612078428,9.777579477717858,-9.385037221158754,3.390040578092325,2.0262848336295747,76.7857897038565,36.755655319926795,6.387538899625536,4,-2.900001525878892,3.274997711181655,5.974998474121108,9.424999237060561,4.1500015258789205,0,0.008645510964396363,5.888932216608425,69.69999694824219,2.4117636499088957,69.75,1.555554613656593,70.0,0.008645510964396363
76,2000-04-18,69.0,69.65000152587889,67.09999847412111,69.40000152587889,1330351.0,-0.005763710620809381,4.666663840969895,-0.10256445368665566,31.23909849079172,33.89000927369787,-1.1907820119820514,4.310262662635608,3.742794745483579,6.400357604723993,19.68098971582354,2.550003051757784,-7.204639416059592,-2.9449996948242188,-15.516559039267193,9.626559649618756,-9.230779367045699,3.3407799773972613,1.692183450747791,69.64290336687989,28.407498028852658,6.285779672221485,4,-1.3499984741210938,3.674999237060547,5.924999237060547,9.825000762939453,5.8000030517578125,1,0.03043476049450855,1.1463430065408058,69.40000152587889,5.888932216608425,69.69999694824219,2.4117636499088957,69.75,0.03043476049450855
77,2000-04-19,68.69999694824219,70.5,66.09999847412111,68.15000152587889,1676071.0,-0.004347870315330571,1.120481883411857,-1.3749833107632117,36.98347133492898,34.26419174061461,-0.04067435415960574,3.9005870937021427,3.911769305528736,6.700360656481806,19.51179627264668,4.400001525878892,-6.480613038883575,-2.6675025939941435,-14.681497765399499,9.346492577411212,-8.674500179696821,3.339494991708534,-6.4499969482421875,64.28570455434097,17.530685533837612,6.006997585702679,4,-0.7749977111816406,3.9750022888183594,5.500001907348633,10.125003814697266,4.100006103515625,2,0.021834062105273278,4.666663840969895,69.0,1.1463430065408058,69.40000152587889,5.888932216608425,69.69999694824219,0.021834062105273278
78,2000-04-20,70.0,70.0,67.09999847412111,68.5,811612.0,0.018922898246083175,2.866668701171856,2.7272954264866334,58.73925764512893,36.43497514523442,-0.8938256038573087,1.890219435368948,2.6333772950334975,5.400357604723993,19.707729245373866,2.900001525878892,-5.934299249554286,-0.8549995422363281,-12.125029622184627,10.415030537711978,-6.490014582210478,4.780015497737821,-7.585000000000001,90.74074335713041,37.172542119158116,5.635015039974153,4,-2.075000762939453,2.674999237060547,3.8125,7.400001525878906,0.0,3,0.07071424211774557,1.120481883411857,68.69999694824219,4.666663840969895,69.0,1.1463430065408058,69.40000152587889,0.07071424211774557
79,2000-04-21,70.0,70.0,70.0,70.0,0.0,0.0,1.0,0.0,68.5618679600394,40.02245933824349,-0.8061577870588081,1.228631810214722,2.5200347389179,5.400357604723993,19.856935755078215,0.0,-4.721972367273466,-0.3949996948242216,-10.959832528658112,10.169833139009668,-5.677416111741167,4.887416722092723,-7.423299999999998,90.74074335713041,29.42658379720197,5.282416416916947,4,-2.1000022888183594,2.674999237060547,4.299999237060547,5.200000762939453,3.0,4,0.04285714285714293,2.866668701171856,70.0,1.120481883411857,68.69999694824219,4.666663840969895,69.0,0.04285714285714293
80,2000-04-24,70.0,70.0,70.0,70.0,0.0,0.0,1.0,0.0,64.92536293688221,43.670881842700986,-0.5943131865194999,0.36111023443896784,2.451100192037046,5.400357604723993,19.978498544804086,0.0,-3.96950923278699,0.1675003051757784,-9.079649001970381,9.414649612321938,-4.456074348397294,4.791074958748851,-7.2648340000000005,88.6363675771652,20.06911731219529,4.623574653573078,4,-2.1000022888183594,2.674999237060547,4.700000762939453,5.200000762939453,6.4499969482421875,0,0.055714307512555905,1.0,70.0,2.866668701171856,70.0,1.120481883411857,68.69999694824219,0.055714307512555905
81,2000-04-25,69.59999847412111,70.4000015258789,67.40000152587889,70.4000015258789,1188649.0,-0.005714307512555639,6.499971389879683,-100.0,78.73299699588583,48.47888159764955,0.019360028041432997,-0.28940374162182536,2.8728116006279123,5.800359130602885,19.881528591370735,3.000000000000014,-3.6009978105702345,0.42499885559082884,-6.544370588710066,7.394368299891724,-3.0596858665596187,3.9096835777412764,-6.709535794121109,79.54542695984365,2.902628251855404,3.4846847221504476,4,-1.7000007629394673,3.075000762939439,5.100002288818345,5.600002288818345,6.249999999999986,1,0.05675294057808644,1.0,70.0,1.0,70.0,2.866668701171856,70.0,0.05675294057808644
82,2000-04-26,70.75,71.0999984741211,69.09999847412111,69.90000152587889,2733014.0,0.016523010791537507,1.5806527827683279,-1.0624940395582965,73.59546420103192,52.624546560435775,-1.1321204996298633,-2.264327209139708,1.8147470483417294,4.650357604723993,20.433699074421956,1.9999999999999858,-3.009093317961515,2.0250003814697237,-2.94475059771014,6.99475136064958,-0.45987510812020105,4.5098758710596485,-7.707346573599999,91.25003814697263,11.481627780371682,2.4848754895899297,4,-2.6500015258789062,1.9249992370605469,3.9875011444091797,4.450000762939453,3.3000030517578125,2,0.05724385938880294,6.499971389879683,69.59999847412111,1.0,70.0,1.0,70.0,0.05724385938880294
83,2000-04-27,70.69999694824219,72.9000015258789,69.94999694824219,71.0,1850896.0,-0.0007067569153047515,-2.2777773068282965,-0.3529454003644105,63.63630058364767,56.11709197828719,-1.0428563673763591,-2.690953592720234,1.9193161681607478,4.700360656481806,21.975590399065712,2.9500045776367188,-2.2436143316187156,2.189997482299802,-1.9373949946496225,6.317389959249226,0.12630124382509678,4.253693720774507,-7.335049719933345,59.999916770241576,-18.152081309005986,2.0636962384747104,4,-1.6999969482421875,1.9750022888183594,4.350004196166992,4.4250030517578125,6.150001525878906,3,0.029703057908941455,1.5806527827683279,70.75,6.499971389879683,69.59999847412111,1.0,70.0,0.029703057908941455
84,2000-04-28,71.5999984741211,71.5999984741211,68.19999694824219,71.5999984741211,1323789.0,0.01272986654494157,1.0,-0.0,74.45249458425462,61.20736830362125,-1.8383183764924524,-3.3989950775606417,1.267607898269631,3.8003591306028994,21.935023994558033,3.4000015258789062,-1.661599960636181,2.857498931884763,-1.420999610335997,7.1359974741055225,0.71824966077439,4.996748202995136,-7.662947987958049,76.36358087713074,-2.6317816749695595,2.1392492711103777,4,-2.0999984741210938,1.0750007629394531,3.4750022888183594,3.5250015258789062,7.0,4,-0.02234634788015244,-2.2777773068282965,70.69999694824219,1.5806527827683279,70.75,6.499971389879683,69.59999847412111,-0.02234634788015244
85,2000-05-01,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,0.0,0.0,1.0,0.0,74.45249458425462,66.00885675845046,-1.668937101386021,-2.9891238628236607,1.4823350163891291,3.8003591306028994,21.56737917484652,0.0,-1.083499640472013,2.4999988555908175,-1.4506162056570275,6.4506139168386625,0.524691324966895,4.47530638621474,-7.125170925575091,76.36358087713074,-3.5425807272248733,1.9753075306239223,5,-2.0999984741210938,1.0750007629394531,3.6500015258789062,3.5250015258789062,6.25,0,0.019553094353555345,1.0,71.5999984741211,-2.2777773068282965,70.69999694824219,1.5806527827683279,70.75,0.019553094353555345
86,2000-05-02,71.19999694824219,71.5999984741211,69.5,71.5999984741211,1043689.0,-0.005586613608986046,9.499952316466079,-100.0,60.909032900632326,68.66725248797304,-1.032640963871259,-2.297364156327191,2.121021256551984,4.200360656481806,21.34865620474943,2.0999984741210938,-0.35057683746491364,1.8399974822998075,-1.932003235093518,5.611998199693133,-0.046002876396855186,3.7259978409964702,-6.219658961056211,63.82972506610783,-14.44254852509492,1.8860003586966632,5,-1.1999969482421875,1.4750022888183594,4.0500030517578125,3.9250030517578125,5.100006103515625,1,0.07373595821663326,1.0,71.5999984741211,1.0,71.5999984741211,-2.2777773068282965,70.69999694824219,0.07373595821663326
87,2000-05-03,68.30000305175781,71.1500015258789,67.25,71.1500015258789,1657016.0,-0.04073025310088829,1.7368446413513405,7.12496900570295,41.104323193894956,66.70781532672484,2.0167273480169854,1.0544224308762722,5.169670747346828,7.100354552966181,20.707515813735437,3.9499969482421875,0.47984371020804417,-1.3124965667724666,-3.82977672349152,1.2047835899465866,-2.5711366451320004,-0.05385648841293289,-2.8444852522502657,18.584119790914137,-56.7726277368696,1.2586400783595277,5,1.7749977111816406,4.0749969482421875,8.237495422363281,6.8249969482421875,6.149993896484375,2,0.11054165571035024,9.499952316466079,71.19999694824219,1.0,71.5999984741211,1.0,71.5999984741211,0.11054165571035024
88,2000-05-04,67.30000305175781,68.90000152587889,66.0,68.90000152587889,1505322.0,-0.014641287779185053,2.6250053644231923,0.561403273948945,36.81322919356511,63.180188797116585,2.8982363084316063,2.2277071962151354,6.217893184673528,8.10035455296618,20.622267915895943,2.900001525878892,1.1863070773825655,-2.349996566772461,-4.691384020491029,-0.008609113053893225,-3.520690293631745,-1.179302839913177,-1.3978162286679776,23.214346535368385,-49.5723749401651,1.170693726859286,5,2.1499977111816406,3.6999969482421875,9.549995422363281,7.8249969482421875,6.1999969482421875,3,0.10029717227217416,1.7368446413513405,68.30000305175781,9.499952316466079,71.19999694824219,1.0,71.5999984741211,0.10029717227217416
89,2000-05-05,69.09999847412111,69.19999694824219,67.25,68.34999847412111,837433.0,0.026745844587540146,3.1052699208147843,-0.4687504470352663,48.58489208011736,61.364580924142714,1.069633343996486,0.46742858940459087,4.276872064322646,6.300359130602885,20.76495784310713,1.9499969482421875,1.711782040567087,-0.5600009918212692,-2.889579965345135,1.7695779817025965,-1.724790478583202,0.6047884949406637,-3.099998474121108,55.35713069292658,-16.224633488804393,1.1647894867619324,5,0.35000228881834516,-1.5249977111816548,8.27499961853026,6.025001525878892,4.400001525878892,4,0.11215629770096824,2.6250053644231923,67.30000305175781,1.7368446413513405,68.30000305175781,9.499952316466079,71.19999694824219,0.11215629770096824
90,2000-05-08,69.65000152587889,70.09999847412111,68.0,69.84999847412111,763875.0,0.00795952335604988,5.000021798364919,-0.2666625976562879,53.02326076542285,58.507943565202375,0.5193803250055851,0.029184189915241632,3.6312361495103147,5.750356078845101,21.192726249340627,2.099998474121108,1.5860995468920436,-0.07999801635743609,-2.3133319731501416,2.1533359404352694,-1.1966649947537888,1.0366689620389167,-3.650001525878892,65.17861643617235,-6.373762028244698,1.1166669783963525,5,-0.20000076293943891,-2.075000762939439,4.899997711181655,5.474998474121108,3.849998474121108,0,0.12849959443169245,3.1052699208147843,69.09999847412111,2.6250053644231923,67.30000305175781,1.7368446413513405,68.30000305175781,0.12849959443169245
91,2000-05-09,67.40000152587889,69.65000152587889,65.65000152587889,69.65000152587889,1306134.0,-0.032304378330329286,2.5555555555555554,11.250171663994738,44.88190963075539,55.31754861294943,2.7094165830293946,2.3317915413566794,5.636594143284228,8.000356078845101,21.7200099603286,4.0,1.239027850292075,-2.2874980926513757,-4.6669860921161614,0.09198990681341002,-3.4772420923837615,-1.09775409291899,5.500000000000014,31.818181818181735,-38.974032747970334,1.1897439997323922,5,1.8750000000000142,0.17499923706056109,6.149997711181655,7.474998474121108,6.0499954223632955,1,0.15504446159737584,5.000021798364919,69.65000152587889,3.1052699208147843,69.09999847412111,2.6250053644231923,67.30000305175781,0.15504446159737584
92,2000-05-10,67.0,69.94999694824219,65.80000305175781,67.59999847412111,2457467.0,-0.00593474060568544,-1.7666696336609742,0.2666659884982702,37.28813888080685,52.38997509041156,2.817869358824538,2.6303776616292964,5.872527899510445,8.400357604723993,22.788050096949735,4.149993896484375,0.9590352534938802,-2.5374996185302763,-5.195925057701956,0.12092582064140345,-3.866712338116116,-1.2082868989444364,5.75500152587891,30.337065167075405,-36.36487135854239,1.329212719585842,5,1.625,0.5750007629394531,6.549999237060547,7.875,7.1999969482421875,2,0.13880601569787787,2.5555555555555554,67.40000152587889,5.000021798364919,69.65000152587889,3.1052699208147843,69.09999847412111,0.13880601569787787
93,2000-05-11,67.0,67.30000305175781,65.09999847412111,66.90000152587889,1753582.0,0.0,5.285686259550264,-0.1666645473850381,37.28813888080685,48.26060223447292,2.5008181347182585,2.5442353829413946,5.726031859812366,8.400357604723993,24.070649551194148,2.2000045776367045,0.5434496514025113,-2.3999996185302734,-5.286809751246736,0.4868105141861889,-3.8434046848884975,-0.9565945521720494,5.612901525878911,38.00003051757784,-24.601122622117835,1.443405066358229,5,1.3499984741210938,1.7250022888183594,5.674999237060547,7.0,5.8000030517578125,3,0.11119398430212213,-1.7666696336609742,67.0,2.5555555555555554,67.40000152587889,5.000021798364919,69.65000152587889,0.11119398430212213
94,2000-05-12,68.84999847412111,69.80000305175781,67.19999694824219,67.90000152587889,1395619.0,0.02761191752419556,-1.2127654048438412,9.50011444266316,45.78754066913978,45.07560735501571,0.24552928927681705,0.6611917397488725,3.770580751249483,6.550359130602885,24.81239015896118,2.8000030517578125,0.19663906112202767,-0.5075012207031051,-3.4007355615276396,2.3857331201214294,-1.9541183911153723,0.9391159497091621,3.462386929687497,75.0,15.043900835030115,1.4466171704122648,5,-0.5000000000000142,0.15000152587889204,3.825000762939439,5.150001525878892,4.8499984741210795,4,0.06753815002082697,5.285686259550264,67.0,-1.7666696336609742,67.0,2.5555555555555554,67.40000152587889,0.06753815002082697
95,2000-05-15,70.0,71.0999984741211,68.90000152587889,69.80000305175781,1391051.0,0.016703000019835157,-1.1999969482421704,0.2105237796944957,51.38889403990699,44.01781414826846,-1.291069630341397,-0.46541682154165187,2.573060391462164,5.400357604723993,25.118048433972785,2.249999999999986,0.01069051042300373,0.6125003814697294,-2.2949971442552766,3.5199979071947354,-0.8412483813927736,2.0662491443322324,2.0238899266211092,81.66669209798172,23.189308708234655,1.4537487628625008,5,-1.875,-1.0,2.674999237060547,4.0,5.150001525878906,0,0.050000000000000044,-1.2127654048438412,68.84999847412111,5.285686259550264,67.0,-1.7666696336609742,67.0,0.050000000000000044
96,2000-05-16,71.0999984741211,71.5,69.65000152587889,71.3499984741211,2054037.0,0.015714263916015714,5.727229851574473,-1.2500190737773709,51.219507008144575,45.14172346096285,-2.689582991959611,-1.475680981859,1.392212287661465,4.300359130602899,25.43354334004443,1.849998474121108,-0.3322007126912041,1.6074989318847628,-1.3913190998854787,4.606316963655004,0.10808991599964202,3.1069079477698835,0.6469357944000222,93.74997764826352,37.78979301945242,1.4994090158851199,5,-2.799999237060547,-2.0999984741210938,1.4250011444091797,1.9000015258789062,2.0500030517578125,1,0.033755296447052,-1.1999969482421704,70.0,-1.2127654048438412,68.84999847412111,5.285686259550264,67.0,0.033755296447052
97,2000-05-17,70.19999694824219,70.80000305175781,69.0,70.19999694824219,1097029.0,-0.012658249580785652,1.999974568943594,-0.0,48.35526282767503,46.424171642530624,-1.6670303829342998,-0.4822674403841489,2.2540437567176923,5.200360656481806,25.61682824015834,2.0999984741210938,-0.7249605682749376,0.6324974060058537,-2.3578841137285025,3.62287892574021,-0.8626933538613315,2.127688165873039,1.3000030517578125,79.68745715917174,23.237013485000226,1.49519075986718,5,-1.8999977111816406,-1.1999969482421875,1.637502670288086,2.8000030517578125,1.4000015258789062,2,0.04629629830890436,5.727229851574473,71.0999984741211,-1.1999969482421704,70.0,-1.2127654048438412,68.84999847412111,0.04629629830890436
98,2000-05-18,74.94999694824219,74.94999694824219,69.55000305175781,70.69999694824219,3080988.0,0.06766382060532194,1.5411735983455883,100.0,58.7926490265411,47.55836685879993,-5.830946958937091,-5.10410184696218,-2.4813298634238663,0.4503606564818057,25.31396095749608,5.399993896484375,-0.8594655388847343,5.134997558593753,1.2951672183240248,8.97482789886348,3.215082388458896,7.05491272872861,-9.84999847412108,100.0,44.16539475956019,1.9199151701348611,5,-4.924999237060547,-4.924999237060547,-5.362497329711914,-1.9499969482421875,-1.9499969482421875,3,-0.010006671521520238,1.999974568943594,70.19999694824219,5.727229851574473,71.0999984741211,-1.1999969482421704,70.0,-0.010006671521520238
99,2000-05-19,73.0,75.5,72.55000305175781,74.19999694824219,1438397.0,-0.026017305238701827,-1.8095331516802906,-0.2823522231158088,53.33333817739511,47.59281990457463,-3.653792117071262,-3.075511749248335,-0.5310046256886096,2.400357604723993,24.976384127409784,2.9499969482421875,-0.6521934271084291,3.0350006103515597,-1.0610928973155467,7.131094118018666,0.9869538565180136,5.083047364185106,-7.703001556396472,62.12120336387027,8.516412398381213,2.0480467538335523,5,-2.700000762939453,-2.700000762939453,-3.4125003814697266,0.0,0.0,4,-0.0027396842224957085,1.5411735983455883,74.94999694824219,1.999974568943594,70.19999694824219,5.727229851574473,71.0999984741211,-0.0027396842224957085
100,2000-05-22,73.9000015258789,75.5,71.69999694824219,72.5,1379289.0,0.012328788025738335,-1.5333289252499256,-1.1666709052299633,56.27908264127604,48.85917246129914,-4.344391271131002,-3.8665964590821744,-1.4234367400119368,1.500356078845087,24.671766328198824,3.8000030517578125,-0.25796535939939247,3.740002059936529,-0.7184123569703615,8.19841647684342,1.5107948514830838,5.9692092683899745,-8.194883020019518,75.38463885967548,22.120101824419834,2.2292072084534467,5,-3.6000022888183594,-3.6000022888183594,-4.312501907348633,-0.9000015258789062,0.09999847412109375,0,-0.0027064218336542156,-1.8095331516802906,73.0,1.5411735983455883,74.94999694824219,1.999974568943594,70.19999694824219,-0.0027064218336542156
101,2000-05-23,73.55000305175781,74.69999694824219,71.05000305175781,73.5,1267837.0,-0.004736109159598989,2.1063898863053456,0.035716426613478944,63.85224497486529,51.810739805083415,-3.38638779164647,-3.3787298147584437,-1.1890600119988903,1.6711471711430192,23.828111023523807,3.649993896484375,-0.10689705357923174,3.1925033569335994,-1.5050061103889476,7.8900128242561465,0.843748623272333,5.541258090594866,-7.453089286132794,70.0000469501202,11.838559537938366,2.348754733661271,5,-3.2500038146972656,-3.2500038146972656,-3.962503433227539,-0.5500030517578125,3.4499969482421875,1,0.021753887256743765,-1.5333289252499256,73.9000015258789,-1.8095331516802906,73.0,1.5411735983455883,74.94999694824219,0.021753887256743765
102,2000-05-24,74.80000305175781,75.5,72.0,72.05000305175781,2154766.0,0.016995240627255548,-1.456135090856525,54.99664327128471,69.5312531044091,55.39330805215033,-3.814764717818477,-4.542661260652608,-2.5199740724452795,0.312056008838681,23.10959022094185,3.5,-0.007163721003777823,4.240003204345697,-0.8606258699604012,9.340632278651796,1.6896886671926552,6.79031774149874,-8.326965836757793,88.23533937359433,24.593563400426376,2.5503145371530467,5,-3.4500045776367188,-4.500003814697266,-4.637502670288086,-1.8000030517578125,0.1999969482421875,2,-0.022058843028885833,2.1063898863053456,73.55000305175781,-1.5333289252499256,73.9000015258789,-1.8095331516802906,73.0,-0.022058843028885833
103,2000-05-25,72.80000305175781,75.5999984741211,72.55000305175781,74.0,1255203.0,-0.02673796682355889,-2.5882363500911043,-0.4363625266335227,59.53609352221194,56.920925035825015,-1.0119282856519334,-2.505737899760817,-0.7434650414773785,2.212581461651993,22.993382679854058,3.0499954223632812,0.36311893793146055,2.135002899169919,-3.063286179998684,7.333291978338522,-0.46414164041438255,4.734147438754221,-5.965887325357798,38.461577156731394,-25.144692875207255,2.599144539584303,5,-0.5500030517578125,-2.4500045776367188,-2.5000038146972656,-3.814697265625e-06,-1.2000045776367188,3,-0.01648357867215422,-1.456135090856525,74.80000305175781,2.1063898863053456,73.55000305175781,-1.5333289252499256,73.9000015258789,-0.01648357867215422
104,2000-05-26,70.0,73.0,70.0,72.0,1595795.0,-0.03846157876898881,-2.0,1.6666709052299633,50.80831050682085,56.85641575437099,2.1996770804210684,0.17734378781936755,1.8362002628872602,4.839933179294562,22.731657749822105,3.0,0.8438902092944716,-0.5850002288818388,-5.771937221816046,4.601936764052368,-3.1784687253489494,2.008468267585272,-2.6399313087367204,0.0,-60.78808537486232,2.593468496467105,5,2.299999237060547,0.34999847412109375,0.2999992370605469,2.674999237060547,4.349998474121094,4,0.04285714285714293,-2.5882363500911043,72.80000305175781,-1.456135090856525,74.80000305175781,2.1063898863053456,73.55000305175781,0.04285714285714293
105,2000-05-29,73.0,73.8499984741211,71.0,71.0,2164206.0,0.04285714285714293,-1.8499984741210938,-1.0,62.499995742525705,58.10980339152445,-0.3688043873232232,-2.858974982475985,-1.3086869707088624,1.730875354550406,22.34952272566991,3.8499984741210938,1.448565872587352,2.3449996948242244,-2.9365371677151018,7.626536557363551,-0.29576873644543866,4.9857681260938875,-5.145535521765254,53.57144316848841,-10.431651495723294,2.640768431269664,5,-0.7000007629394531,-2.6500015258789062,-2.7125015258789062,-0.3250007629394531,3.0,0,0.0,-2.0,70.0,-2.5882363500911043,72.80000305175781,-1.456135090856525,74.80000305175781,0.0
106,2000-05-30,76.44999694824219,77.0,72.8499984741211,73.94999694824219,1814447.0,0.047260232167701144,1.3055524943839274,1.25,68.56581155483182,60.355419916764106,-3.3303139828685175,-6.214088042770129,-4.908378543288279,-1.7677104687491578,21.402288286134592,4.150001525878906,1.9391058780180117,5.532496643066409,-0.3506879581403979,11.415681244273216,2.5909043424630056,8.474088943669813,-8.130800430254254,92.14281354631696,22.894685137201293,2.941592300603406,5,-3.1749954223632812,-5.399997711181641,-6.162498474121094,-3.7749977111816406,0.7000045776367188,1,-0.032047050961962364,-1.8499984741210938,73.0,-2.0,70.0,-2.5882363500911043,72.80000305175781,-0.032047050961962364
107,2000-05-31,75.8499984741211,77.4000015258789,74.5999984741211,76.0,1813544.0,-0.007848247195186953,-1.1132086335906213,-0.0600006103515625,66.98656435563822,61.26585495333045,-2.0613526070591774,-5.290719333023404,-4.539056435105465,-1.2697812520737841,19.979686804613195,2.8000030517578125,2.2794709954809633,4.554998397827148,-1.5843392103231082,10.694336005977405,1.4853295937520272,7.62466720190227,-6.836337677572189,79.05401713314218,5.611424243562723,3.0696688040751265,5,-2.1499977111816406,-4.599998474121094,-5.5625,-3.174999237060547,-1.0499954223632812,2,0.015161523388445008,1.3055524943839274,76.44999694824219,-1.8499984741210938,73.0,-2.0,70.0,0.015161523388445008
108,2000-06-01,74.05000305175781,77.3499984741211,73.5999984741211,76.25,965759.0,-0.023730988247513407,-1.419350075309359,14.666497126290626,60.00001173753347,62.006596460012496,-0.4497420893091544,-3.1190159490445524,-2.995409529710713,0.460551458999646,18.12240560456275,3.75,2.5303788287327222,2.4175029754638615,-3.5364674810562065,8.37147343198393,-0.5594822527961725,5.3944882037238955,-4.197708182275903,54.72975968443181,-17.750961772647017,2.976985228260033,6,-0.3500022888183594,-2.8000030517578125,-3.662504196166992,-1.3750038146972656,2.8499984741210938,3,0.012829127739240942,-1.1132086335906213,75.8499984741211,1.3055524943839274,76.44999694824219,-1.8499984741210938,73.0,0.012829127739240942
109,2000-06-02,76.8499984741211,77.5,73.05000305175781,73.05000305175781,1259627.0,0.03781222561741426,-1.3421064783676289,-1.7272730425374014,62.38698350146063,62.68525211114411,-2.957160176565651,-5.595516115720059,-5.99065271316492,-2.3855484931104627,16.223381602315033,4.4499969482421875,3.007263031427854,4.829998397827154,-1.4308571028651897,11.090853898519498,1.6995706474809822,7.960426148173326,-6.242932938999488,89.99997652493991,17.909516705368105,3.130427750346174,6,-3.0999984741210938,-5.549999237060547,-6.01249885559082,-4.174999237060547,-0.4499969482421875,4,-0.06831490051060851,-1.419350075309359,74.05000305175781,-1.1132086335906213,75.8499984741211,1.3055524943839274,76.44999694824219,-0.06831490051060851
110,2000-06-05,78.5999984741211,79.30000305175781,76.25,77.0,1242569.0,0.02277163350353617,1.033330196812447,0.42105273724935904,63.25088910791581,62.61843479259417,-4.436946071123742,-6.999493243334243,-7.985678743869514,-4.240603708755657,14.79229909773748,3.0500030517578125,2.9585125034835187,6.132498550415036,-0.6710043185855596,12.936001419415632,2.7307471159147383,9.534249984915334,-7.165780803214076,89.14722355292962,18.978772130875782,3.4017514345002966,6,-3.9499969482421875,-6.399997711181641,-7.51249885559082,-5.924999237060547,-2.4000015258789062,0,-0.05407124786903528,-1.3421064783676289,76.8499984741211,-1.419350075309359,74.05000305175781,-1.1132086335906213,75.8499984741211,-0.05407124786903528
111,2000-06-06,77.8499984741211,79.55000305175781,77.0999984741211,78.5999984741211,940603.0,-0.009541984918065016,-1.1777818467881944,-0.46875044703526214,63.5879311863511,61.95806569058772,-3.366913852940243,-5.7197174842839615,-7.542828627710094,-3.5491934457632794,12.827959059642357,2.4500045776367188,3.1722356952784168,4.85999870300293,-1.9098722036835056,11.629869609689365,1.475063249659712,8.244934156346147,-5.314570849894963,73.84608342097356,4.680063296833666,3.384935453343215,6,-3.0749969482421875,-5.524997711181641,-6.76249885559082,-5.174999237060547,0.45000457763671875,1,-0.02376362890663475,1.033330196812447,78.5999984741211,-1.3421064783676289,76.8499984741211,-1.419350075309359,74.05000305175781,-0.02376362890663475
112,2000-06-07,76.30000305175781,79.0,75.5,78.80000305175781,835493.0,-0.01991002508341133,1.4137981836741136,3.3333333333333335,52.70542503862097,61.19910252574427,-1.7676551242895897,-3.623019587931367,-6.227613173355081,-2.090548039675028,10.68482876672566,3.5,3.218450113195175,2.845003128051758,-3.4536933797799065,9.143699635883422,-0.30434512586407436,5.99435138196759,-2.64224335912661,50.0,-14.635117520948256,3.14934825391583,6,-1.5250015258789062,-3.9750022888183594,-4.962503433227539,-3.6250038146972656,0.6999969482421875,2,0.011140215466892034,-1.1777818467881944,77.8499984741211,1.033330196812447,78.5999984741211,-1.3421064783676289,76.8499984741211,0.011140215466892034
113,2000-06-08,74.44999694824219,77.30000305175781,73.69999694824219,77.0,1370111.0,-0.0242464748298985,1.2857115176880338,1.020001220703125,52.91749996469293,61.433456909952284,0.38109217538779205,-1.250368094219823,-4.485594799527064,-0.35874579364129033,8.414403567950915,3.600006103515625,3.0945521980256814,0.6224971771240178,-4.902515162024116,6.147509516272152,-2.140008992450049,3.3850033466980847,5.100006103515625,21.538367638221153,-41.621324861613196,2.7625061695740643,6,0.8250045776367188,-2.1249961853027344,-3.224996566772461,-1.7749977111816406,2.5500030517578125,3,0.004701223879954641,1.4137981836741136,76.30000305175781,-1.1777818467881944,77.8499984741211,1.033330196812447,78.5999984741211,0.004701223879954641
114,2000-06-09,73.5,74.75,72.5999984741211,74.5999984741211,1036796.0,-0.01276020130534894,2.0714274036653753,0.43137143438429365,49.196783641588624,59.955322232070394,2.100684503718341,0.06941614179400801,-3.3973357383373894,0.4942655925667907,7.164120873598801,2.1500015258789062,2.7061936559192787,-0.5599998474121151,-5.570472619111129,4.450472924286899,-3.065236233261615,1.9452365384373849,5.933002929687504,12.949653713536732,-46.65341947393901,2.5052363858495057,6,2.575000762939453,-1.1749992370605469,-3.2749996185302734,-0.8250007629394531,2.9000015258789062,4,0.0462585241616178,1.2857115176880338,74.44999694824219,1.4137981836741136,76.30000305175781,-1.1777818467881944,77.8499984741211,0.0462585241616178
115,2000-06-12,73.5,73.5,73.5,73.5,0.0,0.0,1.0,-0.0,49.898160740079604,57.88113880820903,2.435150279725349,0.36371985672639084,-3.1756281573863987,0.3954970077876254,6.33274491215336,0.0,2.698089358954789,-0.7349998474121122,-5.379532087160982,3.9095323923367573,-3.057265967286554,1.5872662724623297,5.6596827514648425,12.949653713536732,-43.46539495889624,2.3222661198744357,6,2.575000762939453,-1.1749992370605469,-4.987499237060547,-0.8250007629394531,1.5,0,0.039455803073182416,2.0714274036653753,73.5,1.2857115176880338,74.44999694824219,1.4137981836741136,76.30000305175781,0.039455803073182416
116,2000-06-13,73.5,74.5999984741211,72.8499984741211,74.5,1019318.0,0.0,1.9166740841524357,-100.0,47.21029241880093,55.683775259671556,2.2045151999679433,0.5826117743806805,-2.9993183224805477,0.28774213046713726,5.459938645929276,1.75,3.1366906279372557,-0.8549999237060604,-5.277180131364162,3.567180283952041,-3.066090027535111,1.3560901801229903,5.397295380371091,14.062520489091757,-36.744206940095,2.2110901038290542,6,2.575000762939453,-1.1749992370605469,-4.987499237060547,-0.8250007629394531,1.5999984741210938,1,0.03673465235703666,1.0,73.5,2.0714274036653753,73.5,1.2857115176880338,74.44999694824219,0.03673465235703666
117,2000-06-14,73.44999694824219,74.0999984741211,72.25,73.5999984741211,1069741.0,-0.0006803136293579426,2.217384381654979,0.15000152587890625,51.52223460237437,54.741800022431654,2.0990094806445683,0.9366007563436369,-2.68129706576363,0.15675342155020644,4.435286533822793,1.8499984741210938,3.053872567421024,-1.0675029754638672,-5.065300399500188,2.930294448572454,-3.0664016874820277,0.9313957365542933,5.195406555878904,23.762301447015776,-27.424319928796503,1.9988987120181623,6,2.4500045776367188,-1.1249961853027344,-5.024995803833008,-0.7749977111816406,3.5500030517578125,2,0.06603139966000637,1.9166740841524357,73.5,1.0,73.5,2.0714274036653753,73.5,0.06603139966000637
118,2000-06-15,74.19999694824219,74.75,72.5999984741211,74.0,677532.0,0.010211028334398797,2.307686890383464,-1.3332994252581252,60.88082799143609,54.57444941020672,1.5338213360782902,0.13442366871917955,-3.2554230785003995,-0.721418046974577,4.6891214147305,2.1500015258789062,2.481031563690067,-0.28000297546387287,-4.274787855264435,3.7147819043366894,-2.277395415364154,1.7173894644364083,4.061682345631638,77.9998779296875,19.498331025825294,1.9973924399002831,6,1.7000045776367188,-1.8749961853027344,-6.099996566772461,-1.5249977111816406,1.3000030517578125,3,0.037735891737447735,2.217384381654979,73.44999694824219,1.9166740841524357,73.5,1.0,73.5,0.037735891737447735
119,2000-06-16,72.80000305175781,75.9000015258789,72.0999984741211,75.9000015258789,952326.0,-0.01886784304669087,1.4516160788338341,-15.50022888532845,49.435036284920685,53.03935465209615,2.56907342429551,1.6007366572591906,-1.767956170911006,0.5473491465641871,4.912489837134539,3.8000030517578125,1.9246708564961637,-1.66999702453613,-5.681347877121851,2.3413538280495914,-3.6756724508289977,0.3356784017567378,5.100975484483584,18.42115830177845,-39.02257275426939,2.005675426292861,6,3.0249977111816406,0.5749969482421875,-4.262502670288086,-0.12500381469726562,3.3499984741210938,4,0.05769226335411215,2.307686890383464,74.19999694824219,2.217384381654979,73.44999694824219,1.9166740841524357,73.5,0.05769226335411215
120,2000-06-19,73.69999694824219,74.4000015258789,72.19999694824219,72.80000305175781,425154.0,0.012362553004901855,-1.0952363652216877,-0.29032075467054536,40.92407961171111,50.5211489215806,1.0067940960422703,0.7220083971277234,-2.5472608466771476,-0.4799702716696146,5.001226068136286,2.2000045776367188,1.7336735808471389,-0.760002899169919,-4.7783280484472925,3.2583222501074545,-2.769165473808613,1.2491596754687748,3.7369031830295825,42.105189188755084,-10.49703530296518,2.0091625746386876,6,1.8500022888183594,0.5250053405761719,-5.024997711181641,-1.0249977111816406,2.8000030517578125,0,0.03663507041299985,1.4516160788338341,72.80000305175781,2.307686890383464,74.19999694824219,2.217384381654979,73.44999694824219,0.03663507041299985
121,2000-06-20,75.1500015258789,75.5,73.69999694824219,74.05000305175781,894555.0,0.01967441842168638,1.0000084771265931,1.222228815570852,47.8125074505877,49.97749141179912,-0.9683101928205105,-0.63451418006278,-3.8572386734320787,-2.0270089820988204,5.040491154034137,1.8000030517578125,1.2491894378189983,0.610001754760745,-3.395729906314628,4.615733415836118,-1.3928640757769415,2.6128675852984315,1.859946472820809,80.26317374526677,29.726059113860558,2.0028658305376847,6,-0.4500007629394531,-0.875,-6.587501525878906,-2.4750022888183594,2.25,1,-0.0019960282479468683,-1.0952363652216877,73.69999694824219,1.4516160788338341,72.80000305175781,2.307686890383464,74.19999694824219,-0.0019960282479468683
122,2000-06-21,73.1500015258789,75.69999694824219,73.1500015258789,75.0,838158.0,-0.026613439246721438,-1.756754081729441,-1.6818191276122043,47.2222156812418,49.34468204697121,0.6010824419498277,1.3023035501124838,-1.7939814109444967,-0.16460063726823648,5.270421308778847,2.5499954223632812,0.49995847223969747,-1.3074981689453153,-5.358393517192155,2.7433971793015246,-3.3329458430687424,0.7179495051781117,3.4671505108545233,27.631637065978147,-21.45084236895621,2.0254476741234213,6,0.8499984741210938,1.125,-4.500001907348633,-0.4750022888183594,4.849998474121094,2,0.026657510698100628,1.0000084771265931,75.1500015258789,-1.0952363652216877,73.69999694824219,1.4516160788338341,72.80000305175781,0.026657510698100628
123,2000-06-22,71.5999984741211,74.6500015258789,71.5999984741211,73.19999694824219,745994.0,-0.021189378255986102,-2.8125074505877024,0.8648647534053934,32.4414679876664,47.48298030764653,1.904586175397398,2.906830455890457,-0.18936855958801857,1.2286187290060298,5.574813499375788,3.0500030517578125,-0.3011776303513898,-2.7975009918212947,-6.98500985778152,1.3900078741389308,-4.891255424801415,-0.7037465588411749,4.655781277603353,0.0,-42.092951115170095,2.093754432980113,6,2.1500015258789062,2.9500045776367188,-2.9499988555908203,1.0750007629394531,5.700004577636719,3,0.07541901733183232,-1.756754081729441,73.1500015258789,1.0000084771265931,75.1500015258789,-1.0952363652216877,73.69999694824219,0.07541901733183232
124,2000-06-23,73.0,73.0,69.55000305175781,72.0,1415422.0,0.019553094353555345,5.899993896484375,-0.6250005960470162,30.821921029487612,45.36339811758074,0.4762876782217802,1.837304735226013,-1.5157542156152033,-0.32880240891933,5.345099769945203,3.4499969482421875,-0.6101178999712857,-1.54749946594238,-5.259708287518734,2.164709355633974,-3.403603876730557,0.30860494484579704,2.7902016239641085,56.09756702708872,19.13227567451704,1.8561044107881761,6,-0.2749977111816406,1.5500030517578125,-2.9750022888183594,-0.3250007629394531,6.400001525878906,4,0.03424657534246567,-2.8125074505877024,71.5999984741211,-1.756754081729441,73.1500015258789,1.0000084771265931,75.1500015258789,0.03424657534246567
125,2000-06-26,73.0,73.9000015258789,71.80000305175781,73.9000015258789,802589.0,0.0,3.6666553638791166,-0.9000015258789062,32.49097830883022,43.727918772028445,0.4446652732100631,1.9365949661374344,-1.4309493172427494,-0.4758448144168881,5.277339569109298,2.0999984741210938,-0.8102772690696867,-1.54749946594238,-5.259708287518734,2.164709355633974,-3.403603876730557,0.30860494484579704,2.041377795299354,56.09756702708872,22.814399810681998,1.8561044107881761,6,-0.2749977111816406,1.5500030517578125,-2.700000762939453,-0.3250007629394531,8.75,0,0.043150705833957526,5.899993896484375,73.0,-2.8125074505877024,71.5999984741211,-1.756754081729441,73.1500015258789,0.043150705833957526
126,2000-06-27,74.0,75.0,71.1500015258789,73.4000015258789,758353.0,0.013698630136986356,1.961539025843122,-0.6666638409697792,41.35337396988857,42.59804536841891,-0.5330018573127688,0.7838233089925666,-2.3198806205762565,-1.5515030963348266,5.227336331482162,3.8499984741210938,-0.8080243883275955,-0.4249996185302791,-4.0331040292592775,3.1831047921987192,-2.2290518238947783,1.37905258683422,-4.4499969482421875,72.35774576599198,39.487664357470216,1.8040522053644976,6,-1.2749977111816406,0.5500030517578125,-3.700000762939453,-1.3250007629394531,11.449996948242188,1,0.03378378378378377,3.6666553638791166,73.0,5.899993896484375,73.0,-2.8125074505877024,71.5999984741211,0.03378378378378377
127,2000-06-28,77.0,77.0,73.0999984741211,74.0,2308037.0,0.04054054054054057,1.6000010172526042,5.0000127156898895,58.82354183496218,42.369458017699586,-3.3262698560002946,-2.240474295827397,-5.161990191169821,-4.571365034964543,5.138177428202566,3.9000015258789062,-0.749249090210057,2.517500305175787,-1.2205364124098566,6.25553702276143,0.6484819463829723,4.386518663968602,-7.340997009277345,100.0,62.98267699858775,1.869018358792819,6,-3.7249984741210938,-2.4499969482421875,-6.700000762939453,-4.325000762939453,5.8000030517578125,2,0.005194825011414439,1.961539025843122,74.0,3.6666553638791166,73.0,5.899993896484375,73.0,0.005194825011414439
128,2000-06-29,75.0,77.5,75.0,76.94999694824219,1590125.0,-0.025974025974025983,-1.5641065769396298,-0.6499989827473959,54.83870967741936,42.96986617242166,-1.3419788566833404,-0.1746058613967989,-3.065993973691718,-2.5336014457712963,5.440985761794927,2.5,-0.6518431297802039,0.4700004577636747,-3.269039424460445,4.209040339987794,-1.399519483348385,2.3395203988757345,-5.047357128906256,68.55344704814293,27.31476194575493,1.8695199411120609,6,-1.4749984741210938,-0.4499969482421875,-4.17500114440918,-2.325000762939453,8.0,3,0.040000000000000036,1.6000010172526042,77.0,1.961539025843122,74.0,3.6666553638791166,73.0,0.040000000000000036
129,2000-06-30,71.5999984741211,75.19999694824219,71.5999984741211,75.0,2064189.0,-0.045333353678385424,-1.1176452108741262,1.7435932548221762,44.973541342636075,43.419806364746655,2.0896500801872975,2.963871483480048,0.39247468893002235,0.8177142338038266,5.911702138852855,3.5999984741210938,-0.7527461996852622,-2.6675010681152287,-6.457553910666093,1.1225517744356353,-4.562527489390661,-0.7724746468397967,-1.19451417529298,7.086567816923322,-36.17188189961938,1.895026421275435,6,1.9250030517578125,2.9500045776367188,-0.2999992370605469,1.0750007629394531,11.900001525878906,4,0.07960900417751993,-1.5641065769396298,75.0,1.6000010172526042,77.0,1.961539025843122,74.0,0.07960900417751993
130,2000-07-03,74.3499984741211,74.3499984741211,72.4000015258789,72.80000305175781,895693.0,0.03840782204756543,1.516132525435492,-0.45588080198364167,51.9630448365213,43.88097718540594,-0.6240794838808199,-0.12738424053749497,-2.265897468357977,-1.9423224480641466,5.834736133661249,2.75,-1.0744204716788488,0.2949989318847628,-2.902516935761554,3.4925147995310795,-1.3037590019384027,1.8937568657079282,-3.5188432332226682,50.393664837614004,3.2999357359843344,1.5987579338231592,7,-0.8249969482421875,0.20000457763671875,-3.0249996185302734,-1.6749992370605469,8.450004577636719,0,0.06792203302486355,-1.1176452108741262,71.5999984741211,-1.5641065769396298,75.0,1.6000010172526042,77.0,0.06792203302486355
131,2000-07-04,76.0,77.0,74.0,74.9000015258789,1041609.0,0.022192354535867542,-1.0689644286244209,0.7096785308203838,55.483877530661964,44.798939613119295,-2.392417167593578,-2.0270154618968093,-3.790313604378099,-3.5449664256414053,5.608621934445314,3.0,-0.979047067530928,2.0375003814697266,-0.7825181648772599,4.857518927816713,0.6274911082962404,3.4475096546432127,-4.768714073555486,74.57627776161381,23.517918103639047,1.4100092731734901,7,-2.4749984741210938,-1.4499969482421875,-4.67500114440918,-3.325000762939453,2.25,1,0.07565789473684204,1.516132525435492,74.3499984741211,-1.1176452108741262,71.5999984741211,-1.5641065769396298,75.0,0.07565789473684204
132,2000-07-05,77.1500015258789,77.4000015258789,75.30000305175781,76.4000015258789,1228555.0,0.015131599024722497,2.35999755859375,0.6818191276122043,56.236795744830474,47.44286491947086,-3.2579581241466258,-3.2781443392532026,-4.835850981960917,-4.612499906999517,5.982811331315303,2.0999984741210938,-0.7487310941617551,3.1450019836425724,0.1560920222592017,6.133911945025943,1.650547002950887,4.639456964334258,-5.542592755021062,94.06782400672421,44.49993091481997,1.4944549806916871,7,-3.625,-2.5999984741210938,-4.98750114440918,-4.475002288818359,0.5499954223632812,2,0.10758256977583036,-1.0689644286244209,76.0,1.516132525435492,74.3499984741211,-1.1176452108741262,71.5999984741211,0.10758256977583036
133,2000-07-06,74.80000305175781,76.1500015258789,74.25,76.1500015258789,970085.0,-0.030460122198867623,1.814820256913087,-1.7999979654947917,54.06503964182793,50.02543365417533,-0.4540515683716819,-0.9492482762697705,-2.4049297282527817,-2.2120218127050464,5.864454314294046,2.9000015258789062,-0.8056332673384787,0.777503204345706,-2.2264380934248464,3.7814445021162584,-0.7244674445395702,2.279473853230982,-2.8390388071514394,55.17246368804738,1.59595033112155,1.501970648885275,7,-0.4750022888183594,-0.25,-2.325002670288086,-2.1250038146972656,3.7999954223632812,3,0.10695186729423534,2.35999755859375,77.1500015258789,-1.0689644286244209,76.0,1.516132525435492,74.3499984741211,0.10695186729423534
134,2000-07-07,76.9000015258789,77.5,75.5999984741211,76.0,1777460.0,0.028074844765286988,-1.2352898937721868,-0.6666685504699147,56.20155669155287,52.65994236336674,-2.170956100292443,-2.9317808232884204,-4.426948982808312,-4.158602506072498,5.562833362592023,2.6999969482421875,-0.6443876855171595,2.7075016021728544,-0.5463676758399316,5.96137088018564,1.0805669631664614,4.334436241179247,-4.606695135948911,88.235320516944,31.835983416465957,1.6269346390063955,7,-2.575000762939453,-2.3499984741210938,-4.42500114440918,-4.225002288818359,3.0,4,0.07932377572279092,1.814820256913087,74.80000305175781,2.35999755859375,77.1500015258789,-1.0689644286244209,76.0,0.07932377572279092
135,2000-07-10,76.4000015258789,78.0,76.4000015258789,76.5,747288.0,-0.0065019504561614205,-31.0004577706569,-0.11110922731318612,52.515089925517486,53.90013302510329,-1.2716770698026778,-2.3224537531377933,-3.8531720443439212,-3.5256952030545676,5.302006778784407,1.5999984741210938,-0.0769448502894079,2.0625015258789006,-1.3174522828723099,5.442455334630111,0.37252462150330246,3.7524784302544987,-3.7942935193447056,60.000038146972656,6.345878776836734,1.6899769043756048,7,-1.6000022888183594,-1.8499984741210938,-3.875001907348633,-3.7250022888183594,3.5499954223632812,0,0.09293191534447964,-1.2352898937721868,76.9000015258789,1.814820256913087,74.80000305175781,2.35999755859375,77.1500015258789,0.09293191534447964
136,2000-07-11,76.19999694824219,77.80000305175781,75.3499984741211,77.5,717497.0,-0.00261786091154681,1.578939760197239,13.00022888532845,56.61603906512985,53.654854939566356,-0.812195706678736,-2.0130088119076675,-3.5672982606280357,-3.1806216765297535,5.299767576384111,2.4500045776367188,0.444050296659924,1.7274971008300781,-1.72648325035658,5.181477452016736,0.0005069252367491117,3.454487276423407,-3.162745582230727,51.999918619791664,-4.741604170966021,1.7269901755933266,7,-1.3999977111816406,-1.649993896484375,-2.774995803833008,-3.5249977111816406,4.5500030517578125,1,0.08661425679581836,-31.0004577706569,76.4000015258789,-1.2352898937721868,76.9000015258789,1.814820256913087,74.80000305175781,0.08661425679581836
137,2000-07-12,78.30000305175781,78.5,76.05000305175781,76.25,1368084.0,0.027559136320465027,1.0,-1.576921722595866,64.19491669255595,54.69443349680376,-3.0266927678126763,-3.932664261335802,-5.461772692229886,-5.152212236427616,5.1815550915777555,2.4499969482421875,1.0099553680528572,3.585002899169922,-0.22897546042921135,7.398981258769055,1.6780137193703553,5.4919920789694885,-4.865731795027273,95.294189453125,30.07916660567571,1.9069891797995697,7,-3.2500038146972656,-4.025001525878906,-4.750001907348633,-5.625003814697266,0.5,2,-0.0006386085543924613,1.578939760197239,76.19999694824219,-31.0004577706569,76.4000015258789,-1.2352898937721868,76.9000015258789,-0.0006386085543924613
138,2000-07-13,77.0,78.4000015258789,76.0,78.30000305175781,884244.0,-0.0166028480343543,2.2000020345052085,-0.63414688609517,58.51063277183191,56.19855476671441,-1.5792275258535398,-2.5424913350261136,-3.934868578663071,-3.775555744911671,5.3004011080994,2.4000015258789062,1.3480709265781172,2.1449996948242216,-1.7929276802317986,6.082927069880242,0.1760360072962044,4.113963382352239,-3.0591558689425113,52.38097544789368,-13.409541479889619,1.9689636875280132,7,-1.5499992370605469,-2.9749984741210938,-3.4499988555908203,-4.325000762939453,1.9499969482421875,3,0.009090869457690776,1.0,78.30000305175781,1.578939760197239,76.19999694824219,-31.0004577706569,76.4000015258789,0.009090869457690776
139,2000-07-14,77.0,77.0,77.0,77.0,0.0,0.0,1.0,-0.0,58.51063277183191,56.92606453730448,-0.818787481080463,-2.33122812294269,-3.7613174188933414,-3.802708977153145,5.702841041138349,0.0,1.1682008356123816,1.934999847412115,-1.9894324833575183,5.859432178181748,-0.02721631797270163,3.8972160127969318,-2.6032402820482616,52.38097544789368,-14.031051491063955,1.9622161653848187,7,-0.75,-2.9749984741210938,-3.1999988555908203,-4.625,2.6999969482421875,4,0.020779200962611544,2.2000020345052085,77.0,1.0,78.30000305175781,1.578939760197239,76.19999694824219,0.020779200962611544
140,2000-07-17,76.4000015258789,78.0,75.0,78.0,677590.0,-0.007792187975598663,2.750003576282097,-100.0,55.19480540927054,56.89394541270543,0.11464033391025907,-1.6006466625263016,-3.0088925257241925,-3.212871020039799,6.025059949203417,3.0,1.185109110352144,1.2000011444091854,-2.712463336602738,5.112465625421109,-0.7562310960967693,3.15623338491514,-1.5929177797223417,40.00004359654018,-24.599906315169306,1.956232240505959,7,-0.02500152587890625,-2.375,-2.200000762939453,-5.400001525878906,0.6999969482421875,0,0.04581151740964895,1.0,77.0,2.2000020345052085,77.0,1.0,78.30000305175781,0.04581151740964895
141,2000-07-18,75.0,78.0,75.0,78.0,996074.0,-0.018324626936096156,1.0,1.8750017881410486,45.34884051028193,55.6841726088667,1.5174505818098822,-0.22394062069578524,-1.397054695808066,-1.891150911028177,5.9525312906099055,3.0,1.6601009889761258,-0.1925003051757841,-4.105943323965562,3.7209427136139936,-2.14922181457068,1.7642212042191119,3.5,0.0,-57.638500479084094,1.9567215093948893,7,1.375,-0.9749984741210938,-0.7999992370605469,-4.099998474121094,3.0999984741210938,1,0.06599995930989588,2.750003576282097,76.4000015258789,1.0,77.0,2.2000020345052085,77.0,0.06599995930989588
142,2000-07-19,75.0999984741211,76.80000305175781,74.5999984741211,76.30000305175781,516093.0,0.001333312988281321,1.0,0.40000152587890625,50.25509796953149,55.26084575638932,1.2248885381521575,-0.17956623601523347,-1.2667920515604578,-2.024935979022416,6.157934886744205,2.2000045776367188,1.7926904042070788,-0.19000167846679972,-3.9845421654977287,3.6045388085641292,-2.087271921982264,1.7072685650486648,3.330001525878913,13.157884169822154,-41.31953454199413,1.8972702435154611,7,1.4500007629394531,-1.0749969482421875,-0.8999977111816406,-4.1999969482421875,1.9000015258789062,2,0.07523304448302826,1.0,75.0,2.750003576282097,76.4000015258789,1.0,77.0,0.07523304448302826
143,2000-07-20,77.0,77.25,75.05000305175781,76.0999984741211,806291.0,0.025299621364621272,2.1428493577691676,-0.7499984105488693,64.91711996897664,56.229241676103065,-0.369032898577089,-1.7436692456959122,-2.9097067898854903,-3.9376401415516966,6.22378123749514,2.1999969482421875,1.751545487975406,1.439999771118167,-2.0010233150780152,4.881022857314349,-0.28051177197993127,3.160511314216265,1.2767999389648566,70.58824849375624,9.698315836917786,1.7205115430980928,7,-0.4500007629394531,-2.9749984741210938,-2.8874988555908203,-6.099998474121094,-1.4000015258789062,3,0.02337666300984176,1.0,75.0999984741211,1.0,75.0,2.750003576282097,76.4000015258789,0.02337666300984176
144,2000-07-21,75.5,77.0,75.4000015258789,76.05000305175781,802903.0,-0.01948051948051943,-3.26666259765625,-0.6111134658585173,53.41246465465132,56.32894997934016,1.0186102242934396,-0.04930001996194733,-1.224389665587438,-2.448017087504496,5.578880175447125,1.5999984741210938,1.5571138981441663,-0.1850002288818331,-3.4092680212188213,3.039267563455155,-1.79713412505032,1.427133667286654,2.6297278803711066,26.470621234390602,-34.270346240886056,1.612133896168491,7,1.0499992370605469,-1.4749984741210938,-1.3874988555908203,-4.599998474121094,2.1500015258789062,4,0.0456953238177773,2.1428493577691676,77.0,1.0,75.0999984741211,1.0,75.0,0.0456953238177773
145,2000-07-24,76.1500015258789,76.4000015258789,75.05000305175781,76.05000305175781,1073031.0,0.00860929173349545,3.5000063578449447,-0.18181439866833124,50.47319052338564,55.6464112524797,0.36812960467757705,-0.4755954013171362,-1.7147738134464987,-3.081568864058198,5.326883625527895,1.3499984741210938,1.61209323529647,0.3075012207031307,-2.6622201123442295,3.277222553750491,-1.1773594458205565,1.7923618872268179,1.8385371782422055,45.58830459222026,-12.848942045869983,1.4848606665236834,7,0.3999977111816406,-2.125,-1.5500011444091797,-4.099998474121094,1.6500015258789062,0,0.04661845503912221,-3.26666259765625,75.5,2.1428493577691676,77.0,1.0,75.0999984741211,0.04661845503912221
146,2000-07-25,76.5,78.0,76.30000305175781,78.0,611406.0,0.004596171596952026,1.26666259765625,-15.00022888532845,47.84052802469793,53.82925695605103,0.07281959241967684,-0.6626725797902964,-1.9332585961567759,-3.435269396272645,5.495879447116575,1.8499984741210938,1.4456311360709293,0.5324996948242244,-2.3187755971299566,3.3837749867784055,-0.8931379511528661,1.958137340801315,-1.9000015258789062,55.88237274063436,1.8715130206799344,1.425637645977093,7,0.0,-2.4749984741210938,-1.6124992370605469,-4.174999237060547,0.9000015258789062,1,0.007843117308772518,3.5000063578449447,76.1500015258789,-3.26666259765625,75.5,2.1428493577691676,77.0,0.007843117308772518
147,2000-07-26,77.4000015258789,77.69999694824219,76.25,77.1500015258789,657891.0,0.011764725828482536,2.4117942734045417,-0.16666666666666666,59.5588082673382,53.945720899996175,-1.0820633722162825,-1.6139168431063808,-2.6595626286587617,-4.306632873382796,5.430122656817887,1.4499969482421875,1.455857657795832,1.4125011444091768,-1.4746542693933407,4.299656558211694,-0.0310765624920748,2.8560788513104285,-2.7320030212402315,79.66104763333351,24.731470462118722,1.4435777069012579,7,-1.1000022888183594,-3.375,-2.9125003814697266,-5.075000762939453,4.6999969482421875,2,0.00904388804189038,1.26666259765625,76.5,3.5000063578449447,76.1500015258789,-3.26666259765625,75.5,0.00904388804189038
148,2000-07-27,78.0,78.4000015258789,76.80000305175781,77.75,1869117.0,0.007751918117475443,2.047607283507477,1.0,54.545443081313486,53.505144267716354,-1.7045456092660345,-2.084513154500115,-3.228440433895017,-4.875012003915202,5.299654548143673,1.5999984741210938,1.3874444309550995,1.8624996185302791,-1.1188251676243652,4.8438244046849235,0.37183722545294984,3.3531620116076084,-3.265361465454106,88.05965050524834,35.80042399414582,1.4906623930773233,7,-1.5,-3.9749984741210938,-3.862499237060547,-5.674999237060547,5.0,3,-0.012820512820512775,2.4117942734045417,77.4000015258789,1.26666259765625,76.5,3.5000063578449447,76.1500015258789,-0.012820512820512775
149,2000-07-28,77.30000305175781,78.5,76.0999984741211,77.75,1134996.0,-0.008974319849258783,1.4615438788685002,-1.79998779296875,53.6585396110997,53.33444806791959,-1.0700445758883035,-0.9861514972398595,-2.4419513539272515,-4.143153367187878,5.128034785050044,2.4000015258789062,0.9058154001104981,0.87750244140625,-1.242944349772472,2.997949232584972,-0.18272095418311096,1.937725836995611,-2.418749997558592,65.21744899358247,13.361644175443772,1.0602233955893587,7,-0.7500038146972656,-3.2750015258789062,-3.1500015258789062,-4.975002288818359,6.399993896484375,4,-0.02199229638449618,2.047607283507477,78.0,2.4117942734045417,77.4000015258789,1.26666259765625,76.5,-0.02199229638449618
150,2000-07-31,79.4000015258789,79.5,76.4000015258789,77.75,1224902.0,0.02716686146461078,2.3513524659460665,-3.6666949238750806,61.26761811991363,55.10320113565645,-3.017011820660727,-2.8337035198997285,-4.45828642836787,-6.20035198849736,5.106403951921387,3.0999984741210938,0.7223057593599975,2.725000762939459,0.4468427175604859,5.003158808318432,1.5859217402499723,3.8640797856289453,-4.301623654931646,97.05886972814685,43.3532493143792,1.1390790226894894,7,-2.3500022888183594,-4.075000762939453,-5.76249885559082,-7.075000762939453,2.3499984741210938,0,-0.022040301843440413,1.4615438788685002,77.30000305175781,2.047607283507477,78.0,2.4117942734045417,77.4000015258789,-0.022040301843440413
151,2000-08-01,81.75,82.8499984741211,79.0,79.5,2541601.0,0.029596957543573277,-1.3692298302283654,1.3636351025805826,61.93770822443625,56.40126894175698,-4.815199939523453,-4.986499637531878,-6.684306133964441,-8.55252937230847,5.718728219110915,3.8499984741210938,0.5954305210139381,4.787499237060544,1.5987233424118443,7.976275131709244,3.193111289736194,6.381887184384894,-6.299492358728514,83.70372630931713,33.802276340246266,1.5943879473243472,8,-2.799999237060547,-4.75,-8.112497329711914,-9.424999237060547,-0.15000152587890625,1,-0.04831800548308485,2.3513524659460665,79.4000015258789,1.4615438788685002,77.30000305175781,2.047607283507477,78.0,-0.04831800548308485
152,2000-08-02,85.44999694824219,86.0999984741211,81.80000305175781,82.0,3757077.0,0.04525990150754966,-1.2337691676608022,1.5333319769965277,75.0741885444013,57.529832116804165,-7.702672672711103,-8.466901818735806,-10.255071253616308,-12.222035093831522,6.554117830637309,4.349998474121094,0.7179507141125043,8.07249641418457,3.112502263853713,13.032490564515427,5.592499339019142,10.552493489349999,-9.259540223685747,93.49998474121094,42.09821128971535,2.479997075165431,8,-4.874996185302734,-6.599998474121094,-11.812494277954102,-13.124996185302734,-2.5999984741210938,2,-0.09420708847115855,-1.3692298302283654,81.75,2.3513524659460665,79.4000015258789,1.4615438788685002,77.30000305175781,-0.09420708847115855
153,2000-08-03,82.80000305175781,85.44999694824219,82.69999694824219,84.5999984741211,1746851.0,-0.031012217567304323,-1.749989509622537,-0.5217382650962631,64.87181433403941,58.80309319229173,-4.6303589888704835,-5.467141127843064,-7.439498366593881,-9.614930120103224,7.8163541490158,2.75,1.1922229558446844,5.02250251770019,-0.3365501214173605,10.38155515681774,2.3429761981414146,7.702028837258965,-5.4204013172536065,67.00004577636719,15.072669621356624,2.6795263195587773,8,-2.2250022888183594,-3.9500045776367188,-8.887500762939453,-10.47500228881836,0.5999984741210938,3,-0.008454161254066062,-1.2337691676608022,85.44999694824219,-1.3692298302283654,81.75,2.3513524659460665,79.4000015258789,-0.008454161254066062
154,2000-08-04,83.0,83.5,81.75,83.0,738081.0,0.0024154219911944885,2.5,-0.0,67.27749809963998,60.67023847854222,-4.084085527390428,-5.467006094818174,-7.37791218473015,-9.837129499515797,8.515870176197376,1.75,1.582014157963627,4.917499542236328,-0.9055284590007204,10.740527543473377,2.005985541617804,7.829013542854852,-4.573950656741772,68.04124278943337,14.00181604363948,2.9115140006185225,8,-1.9000015258789062,-4.150001525878906,-8.96249771118164,-10.674999237060547,0.25,4,0.0,-1.749989509622537,82.80000305175781,-1.2337691676608022,85.44999694824219,-1.3692298302283654,81.75,0.0
155,2000-08-07,83.5,83.5,82.1500015258789,82.1500015258789,563382.0,0.006024096385542244,1.0,100.0,73.35167184515835,63.50481001414893,-3.8351525026014173,-5.700064388075845,-7.701839496753706,-10.33429582596932,9.089603294713534,1.3499984741210938,1.5480489115556537,5.062499618530268,-1.1792842266599308,11.304283463720466,1.9416076959351756,8.18339154112536,-4.153076761038221,63.38029531135996,2.401755452119531,3.120891922595097,8,-2.4000015258789062,-4.25,-9.46249771118164,-11.174999237060547,0.5,0,0.0023951730328406473,2.5,83.0,-1.749989509622537,82.80000305175781,-1.2337691676608022,85.44999694824219,0.0023951730328406473
156,2000-08-08,82.80000305175781,84.75,82.44999694824219,82.44999694824219,794289.0,-0.008383196984936392,-12.142645391926061,0.2592640734231154,70.47875718655229,64.71813767183937,-2.399894934268687,-4.7223780162225495,-6.941494378236115,-9.656264226339403,10.224697017016272,2.3000030517578125,1.9072573318052264,4.0325023651123075,-2.4059735147526027,10.470978244977218,0.8132644251798524,7.251740305044763,-2.64271078457692,24.13800965688759,-41.11779964091457,3.2192379399324556,8,-1.7000045776367188,-2.7500038146972656,-8.762500762939453,-10.47500228881836,0.1999969482421875,1,-0.012681195809877699,1.0,83.5,2.5,83.0,-1.749989509622537,82.80000305175781,-0.012681195809877699
157,2000-08-09,78.25,80.5999984741211,77.25,80.0,4528802.0,-0.05495172565287987,1.2711877557142932,-4.999912808440143,52.91375540104684,64.53683904069864,2.551698545827435,-0.1858413233687486,-2.3634276371852536,-5.190035243990707,10.354544173945948,5.5500030517578125,2.210846045513307,-0.51500053405762,-6.954279559913076,5.9242784917978355,-3.734640046985348,2.7046389788701077,7.849998474121094,12.195126489825919,-50.22214666912988,3.219639512927727,8,2.8499984741210938,1.9249992370605469,-4.212497711181641,-5.924999237060547,5.349998474121094,2,0.04281148209739416,-12.142645391926061,82.80000305175781,1.0,83.5,2.5,83.0,0.04281148209739416
158,2000-08-10,77.69999694824219,78.75,77.4000015258789,78.5,1303366.0,-0.007028792993710065,1.0769158538446189,0.4571446010044643,55.36585020919443,64.72654021826472,3.4136529725636677,0.4419517034287992,-1.7331452567646437,-4.727854993455111,10.511650132882872,1.3499984741210938,2.5577697652321376,-1.100003433227542,-7.506414683104339,5.306407816649255,-4.3032090581659475,2.1032021917108636,8.223001556396483,5.999959309895833,-58.44595024156687,3.203205624938399,8,3.5500030517578125,2.4750022888183594,-3.662494659423828,-5.374996185302734,5.900001525878906,3,0.06628058852189467,1.2711877557142932,78.25,-12.142645391926061,82.80000305175781,1.0,83.5,0.06628058852189467
159,2000-08-11,78.5999984741211,79.69999694824219,77.94999694824219,78.19999694824219,730652.0,0.011583031676029698,-2.8888822955961513,-0.5,55.903611445497404,64.13053947666292,3.036800374346811,-0.3499795853812486,-2.6310202032711913,-5.694571895126245,10.79075072073183,2.0,2.685500118595968,-0.28000183105469034,-6.6314956275173955,6.071491965408015,-3.455748729286043,2.8957450671766622,7.149540060424798,17.999979654947918,-46.81411987545722,3.1757468982313544,8,3.075000762939453,1.75,-4.162496566772461,-6.274997711181641,3.5,4,0.06106874230205239,1.0769158538446189,77.69999694824219,1.2711877557142932,78.25,-12.142645391926061,82.80000305175781,0.06106874230205239
160,2000-08-14,79.9000015258789,80.19999694824219,78.5,79.9000015258789,556456.0,0.01653947935108202,4.6667429617761504,0.0,57.83410875443569,63.67458397999618,2.0284994159425906,-1.4485973687310576,-3.9701630430785,-7.0871408796303825,11.436031533485597,1.6999969482421875,2.916620992381823,0.845001220703125,-5.410935032435162,7.100937473841412,-2.2829669058660187,3.9729693472722687,5.679546237976069,35.333353678385414,-29.346059008587552,3.1279681265691432,8,1.7749977111816406,0.4499969482421875,-5.462499618530273,-7.575000762939453,1.7999954223632812,0,0.04192738936351659,-2.8888822955961513,78.5999984741211,1.0769158538446189,77.69999694824219,1.2711877557142932,78.25,0.04192738936351659
161,2000-08-15,79.94999694824219,80.5999984741211,79.25,80.0,302129.0,0.0006257249237608953,1.15999755859375,-100.0,56.11510185890256,61.56801879271854,1.895672363893155,-1.1686547801912326,-4.035345839133285,-7.254301984513148,12.163807105253197,1.3499984741210938,3.2456948641066106,0.6474967956542912,-5.317883598844077,6.612877190152659,-2.3351934015948927,3.630186992903475,5.462959860335687,80.59696053893155,17.076802795351895,2.982690197249183,8,1.4000015258789062,0.40000152587890625,-5.274995803833008,-7.624996185302734,1.4000015258789062,1,0.05065670051719562,4.6667429617761504,79.9000015258789,-2.8888822955961513,78.5999984741211,1.0769158538446189,77.69999694824219,0.05065670051719562
162,2000-08-16,80.75,81.0,79.25,79.8499984741211,602661.0,0.010006292461470778,1.4999972752192086,-17.998931949954226,56.532070296303374,60.64138056630343,0.40103616353583504,-1.6060118638655467,-4.791584659841135,-8.12010678305468,12.81883802622526,1.75,3.321106397752345,1.1649997711181612,-4.489443940757923,6.819443482994245,-1.6622220848198737,3.992221627056196,4.499697672406313,93.05555261211505,31.291172593579006,2.8272218559380393,8,0.25,-0.40000152587890625,-6.07499885559082,-8.424999237060547,0.25,2,0.02786377708978338,1.15999755859375,79.94999694824219,4.6667429617761504,79.9000015258789,-2.8888822955961513,78.5999984741211,0.02786377708978338
163,2000-08-17,78.80000305175781,81.25,78.30000305175781,81.25,909895.0,-0.02414856901847906,1.4081637737212185,-2.722214216081041,53.36323054058567,59.09535083751962,1.9265620183789451,0.5120016575889821,-2.7599399410201215,-6.172074794619533,13.559382491734015,2.9499969482421875,3.159019490946932,-0.8749973297119169,-6.412286783789554,4.66229212436572,-3.6436420567507355,1.8936473973269017,6.289700667200378,25.757736892481127,-34.100499182495454,2.7686447270388213,8,2.1999969482421875,1.5499954223632812,-4.137502670288086,-6.475002288818359,3.25,3,0.060913645132862904,1.4999972752192086,80.75,1.15999755859375,79.94999694824219,4.6667429617761504,79.9000015258789,0.060913645132862904
164,2000-08-18,78.94999694824219,79.1500015258789,78.0999984741211,78.55000305175781,543580.0,0.001903475769992724,1.624997615823304,-0.16326301825451692,48.89433673513383,56.377869158628,1.2758263742794327,0.6679724890838656,-2.7942337979237237,-6.194645796437101,14.308309430629935,1.0500030517578125,2.3738258310877143,-0.8975032806396541,-6.091474618185217,4.296468056905908,-3.4944889494124283,1.69948238813312,5.9829126963368395,26.984065472283515,-27.004927277542922,2.596985668772778,8,2.0500030517578125,1.4000015258789062,-4.212495803833008,-6.624996185302734,4.0,4,0.05889805833592798,1.4081637737212185,78.80000305175781,1.4999972752192086,80.75,1.15999755859375,79.94999694824219,0.05889805833592798
165,2000-08-21,79.69999694824219,79.80000305175781,78.0999984741211,78.9000015258789,659153.0,0.009499683711092333,2.3999832154600873,2.000019073777371,44.53332074651754,53.49504288751303,-0.07810373404726079,0.2082423691198585,-3.417433208637476,-6.7716501941588945,15.028191946300861,1.7000045776367188,1.9184586073561434,-0.3250030517578182,-5.22102708628266,4.571020982767024,-2.7730150690202464,2.12300896550461,5.079254503445256,50.79357774833667,0.5400296517331924,2.4480120172624242,8,-0.4499969482421875,0.6500015258789062,-4.562496185302734,-7.374996185302734,4.5500030517578125,0,0.030112943761308797,1.624997615823304,78.94999694824219,1.4081637737212185,78.80000305175781,1.4999972752192086,80.75,0.030112943761308797
166,2000-08-22,77.0999984741211,80.0,77.0999984741211,80.0,1396233.0,-0.032622315855414086,1.0,-3.6250226498946185,26.345594983010002,50.54302506328671,1.8196783601644455,3.0098105207286494,-0.7182320011922911,-4.03676782577341,15.633078681804758,2.9000015258789062,1.2926131404658747,-2.9550014495849553,-7.766708727607025,1.8567058284371143,-5.360855088595997,-0.5491478105739134,7.5286679485326005,0.0,-42.933218371243825,2.405853639011035,8,2.075000762939453,3.25,-1.8999977111816406,-4.774997711181641,7.599998474121094,1,0.05966275700595647,2.3999832154600873,79.69999694824219,1.624997615823304,78.94999694824219,1.4081637737212185,78.80000305175781,0.05966275700595647
167,2000-08-23,78.0999984741211,78.75,76.5,77.9000015258789,1085545.0,0.01297016886888347,2.0,-0.06896442862442088,35.31247869132933,48.31487267241282,0.8897273435763395,2.176533401376105,-1.6037518406005233,-4.85078995337156,16.199942594518742,2.25,0.478729485990101,-1.9900012969970646,-6.730043875165748,2.750041281171619,-4.3600225860814135,0.3800199920872842,6.227521230591293,33.68417840254934,-5.948436414788354,2.3700212890843435,8,0.7750015258789062,2.25,-2.8999977111816406,-5.774997711181641,6.900001525878906,2,0.04161331707422389,1.0,77.0999984741211,2.3999832154600873,79.69999694824219,1.624997615823304,78.94999694824219,0.04161331707422389
168,2000-08-24,77.0,77.9000015258789,75.05000305175781,77.8499984741211,2011238.0,-0.014084487779927213,4.999967876388342,-4.250057221332113,32.24851429902543,45.68652854502704,2.1009236723107136,3.370584763619604,-0.4238733921707478,-3.6220135997324405,16.568166225227372,3.0499954223632812,-0.32242600166534885,-3.039999771118161,-7.892628290434345,1.8126287481980228,-5.466314030776246,-0.6136855114600763,6.857868522429641,39.393902029266066,3.216204776161625,2.4263142596580916,8,1.1500015258789062,3.575000762939453,-1.7124996185302734,-4.674999237060547,6.6999969482421875,3,0.051948051948051965,2.0,78.0999984741211,1.0,77.0999984741211,2.3999832154600873,79.69999694824219,0.051948051948051965
169,2000-08-25,75.5999984741211,78.0,75.0,77.0,1474866.0,-0.01818183799842732,-1.3076936620234927,1.6470635754099685,27.808978770989953,42.35040299131085,3.386778930758396,4.887268878566161,1.0865198127718827,-2.137590531577004,17.300504775030006,3.0,-0.4532230862260036,-4.355001068115229,-9.462571209588205,0.7525690733577477,-6.90878613885171,-1.8012159973787476,7.553240810654799,11.999969482421875,-19.880166988010558,2.553785070736486,8,2.5250015258789062,4.950000762939453,-0.3124980926513672,-3.2749977111816406,6.900001525878906,4,0.08531752259022385,4.999967876388342,77.0,2.0,78.0999984741211,1.0,77.0999984741211,0.08531752259022385
170,2000-08-28,77.6500015258789,77.69999694824219,75.5,76.44999694824219,1435636.0,0.027116443030875903,2.384622607736233,-0.8571451926692497,36.553521891579734,40.17689410605276,1.0996937330742895,2.8453190074653776,-0.8560082402941731,-4.080015638115455,17.616101102005036,2.1999969482421875,-0.556379085837051,-2.2174980163574247,-7.4241013867761865,2.989105354061337,-4.8207997015667985,0.38580366885194906,4.687913830419404,53.000030517578125,19.308581023726134,2.6033016852093773,8,0.47499847412109375,2.8999977111816406,-2.3625011444091797,-5.325000762939453,2.75,0,0.06825493004783678,-1.3076936620234927,75.5999984741211,4.999967876388342,77.0,2.0,78.0999984741211,0.06825493004783678
171,2000-08-29,77.80000305175781,79.4000015258789,77.05000305175781,77.80000305175781,2817857.0,0.0019317646224246143,-2.133331298828125,0.0,48.474586616128185,39.28161814158885,0.6846404757936853,2.5130669258189755,-0.9413209681590615,-4.120474814672491,16.68812092431986,2.3499984741210938,-0.742668474034204,-1.8699966430664006,-7.075601387553377,3.3356081014205756,-4.472799015309889,0.7328057291770875,3.804120768910664,63.63641092598276,26.10115055607286,2.6028023722434885,8,0.3249969482421875,2.7499961853027344,-2.512502670288086,-4.4250030517578125,2.7999954223632812,1,0.08290484184108848,2.384622607736233,77.6500015258789,-1.3076936620234927,75.5999984741211,4.999967876388342,77.0,0.08290484184108848
172,2000-08-30,77.4000015258789,79.19999694824219,75.69999694824219,79.0,1796447.0,-0.005141407585971369,2.5000133514913614,-100.0,48.97261830919013,38.79377233810046,0.6252199479029912,2.4022241957349593,-0.4154691118648941,-3.6400873435295296,14.728830199509964,3.5,-1.1120780593457908,-1.8674983978271484,-6.391619148988298,2.6566223533340008,-4.129558773407723,0.39456197775342616,3.5437099127227185,54.54547030866092,12.483313835701118,2.262060375580576,8,0.09999847412109375,3.1499977111816406,-2.137500762939453,-3.174999237060547,5.349998474121094,2,0.09431518447609477,-2.133331298828125,77.80000305175781,2.384622607736233,77.6500015258789,-1.3076936620234927,75.5999984741211,0.09431518447609477
173,2000-08-31,82.0999984741211,83.0,79.25,80.9000015258789,3996675.0,0.0607234735863762,1.5,-0.7499988079059676,59.51087272009567,39.97338744754066,-3.975512890605515,-2.480058103333448,-4.882437717245367,-8.227560212365262,13.026978252321141,5.599998474121094,-1.337770312502201,2.8674987792968807,-1.551155340172329,7.28615289876609,0.6581717195622758,5.0768258390314855,-7.099998474121094,88.74998092651367,41.841227298734935,2.2093270597346013,8,-3.0999984741210938,-1.5499992370605469,-6.937498092651367,-7.8249969482421875,-0.15000152587890625,3,0.03532279634320612,2.5000133514913614,77.4000015258789,-2.133331298828125,77.80000305175781,2.384622607736233,77.6500015258789,0.03532279634320612
174,2000-09-01,83.0,83.44999694824219,80.19999694824219,83.0,2183175.0,0.01096225995866007,6.222271201383473,0.0,58.61111052242301,41.537586311530156,-4.738957951490519,-3.5627222516093724,-5.579281403001829,-9.007863421028134,11.792413853321806,3.25,-1.6277022819799072,3.767500305175787,-0.6511538142934228,8.186154424644997,1.558173245441182,5.976827364910392,-7.840000000000003,94.33965885557119,44.067858229256046,2.2093270597346013,9,-3.7750015258789062,-2.450000762939453,-7.737499237060547,-8.724998474121094,-2.0999984741210938,4,0.008433698171592674,1.5,82.0999984741211,2.5000133514913614,77.4000015258789,-2.133331298828125,77.80000305175781,0.008433698171592674
175,2000-09-04,83.69999694824219,84.0999984741211,82.9000015258789,83.5999984741211,1324221.0,0.008433698171592674,1.6666553638791166,100.0,60.053622593160455,45.282922712657985,-5.377373499201752,-4.476479102408831,-6.063797810856286,-9.578086331466551,10.565881026905485,1.1999969482421875,-1.681640841675076,4.4574974060058565,-0.002532520641238989,8.917527332652952,2.2274824426823017,6.687512369329411,-8.2083970703125,95.23807793788403,46.78623729855693,2.230014963323548,9,-4.149997711181641,-3.1499977111816406,-8.412496566772461,-9.149993896484375,-2.7999954223632812,0,-0.01433688162478941,6.222271201383473,83.0,1.5,82.0999984741211,2.5000133514913614,77.4000015258789,-0.01433688162478941
176,2000-09-05,81.75,83.69999694824219,80.30000305175781,83.69999694824219,1643365.0,-0.023297455428200498,2.487178684612074,-19.500267032883194,52.52525408211392,47.19545331163405,-3.015522192627486,-2.7501823566175574,-3.9487746362798077,-7.501950107029785,8.509983164351345,3.399993896484375,-1.666109504757756,2.5600006103515653,-1.7457597907679911,6.865761011471122,0.4071204097917871,4.712880810911344,-5.741896206298833,72.02383277096834,28.007258963736646,2.152880200559779,9,-2.200000762939453,-1.2000007629394531,-5.5625,-7.1999969482421875,-3.25,1,-0.016513742802704456,1.6666553638791166,83.69999694824219,6.222271201383473,83.0,1.5,82.0999984741211,-0.016513742802704456
177,2000-09-06,81.5999984741211,82.5999984741211,80.75,81.55000305175781,734135.0,-0.0018348810505065538,-1.24242031913959,-0.025638718259712822,57.7777683587682,50.03203709604991,-2.58910696109848,-2.4625978249651865,-3.728801194904321,-7.22061077232172,8.704566294176425,1.8499984741210938,-1.6072142911014993,2.2424991607665987,-2.1686432440048975,6.653641565538095,0.03692795838085772,4.44807036315234,-5.106380999594734,48.45359203019039,2.039517528054759,2.2055712023857463,9,-2.049999237060547,-1.0499992370605469,-3.624998092651367,-5.399997711181641,-3.1500015258789062,2,-0.01225490218994485,2.487178684612074,81.75,1.6666553638791166,83.69999694824219,6.222271201383473,83.0,-0.01225490218994485
178,2000-09-07,82.8499984741211,83.5,81.30000305175781,81.9000015258789,1009835.0,0.01531862773743109,-1.0465145987991653,19.00167862047917,60.20942889383757,53.63208710969965,-3.2654106171948882,-3.4857040240203787,-4.828385658678769,-8.351428249164442,9.025715571251148,2.1999969482421875,-0.9074175113989185,3.234999084472662,-1.3659265148262136,7.8359246837715375,0.9345362848232242,5.5354618841221,-5.8999981396190435,67.94873048880925,18.288843849862758,2.3004627996494347,9,-3.049999237060547,-2.625,-3.1374988555908203,-5.024997711181641,-2.3499984741210938,3,-0.0012069822083621284,-1.24242031913959,81.5999984741211,2.487178684612074,81.75,1.6666553638791166,83.69999694824219,-0.0012069822083621284
179,2000-09-08,83.4000015258789,83.5999984741211,82.5,82.8499984741211,1062784.0,0.006638540276251215,1.3157937005091633,0.578952440610996,59.78837110825222,56.21373702266326,-2.897310480764588,-3.855329611606848,-5.108871867252091,-8.777840572336004,9.05194172549237,1.0999984741210938,-0.45184129077104274,3.545001983642578,-1.3258450324371438,8.4158489997223,1.1095784756027172,5.980425491682439,-6.021001302999707,81.57900548714747,30.738053390906316,2.4354235080398645,9,-3.5000038146972656,-3.5250015258789062,-3.687501907348633,-5.575000762939453,-2.0999984741210938,4,-0.017386145696733357,-1.0465145987991653,82.8499984741211,-1.24242031913959,81.5999984741211,2.487178684612074,81.75,-0.017386145696733357
180,2000-09-11,83.25,84.25,81.5999984741211,83.8499984741211,674279.0,-0.0017985794140826794,2.785712339442292,-1.0909002635594396,68.69300855465914,58.46022834916669,-2.0891031707425043,-3.6274686108610155,-4.774193958587091,-8.503865851939537,8.767998017307125,2.6500015258789062,0.20820442320390953,3.2275005340576115,-1.8747661252471914,8.329767193362414,0.67636720440521,5.778633863710013,-5.467739882046288,74.6835247443668,16.692281618999544,2.551133329652403,9,-3.2750015258789062,-3.375,-3.2750015258789062,-5.424999237060547,-2.6999969482421875,0,-0.028228209899352485,1.3157937005091633,83.4000015258789,-1.0465145987991653,82.8499984741211,-1.24242031913959,81.5999984741211,-0.028228209899352485
181,2000-09-12,84.0,84.0,81.5999984741211,83.19999694824219,1052377.0,0.009009009009008917,4.9999809265864315,-1.3333418104599266,68.20987610714494,60.59770143782834,-2.086570877390841,-4.277821589081455,-5.380187502324617,-9.117885959800958,8.332261167471543,2.4000015258789062,1.1762704170479026,3.7750003814697237,-1.62777613075545,9.177776893694897,1.073612125357144,6.476388637582303,-5.700320691482588,92.85714285714286,30.477957034063976,2.7013882561125846,9,-2.25,-4.125,-3.825000762939453,-6.174999237060547,-3.6999969482421875,1,-0.03690474373953678,2.785712339442292,83.25,1.3157937005091633,83.4000015258789,-1.0465145987991653,82.8499984741211,-0.03690474373953678
182,2000-09-13,83.0,84.6500015258789,82.0999984741211,84.0,908625.0,-0.011904761904761862,1.2173910159022907,-1.2499952316466079,68.63353330869182,61.6113303921168,-0.23319670095634137,-3.268175467652128,-4.281905690715092,-8.004702769551002,7.829603694088324,2.5500030517578125,1.8652462264903562,2.6625003814697266,-2.8782453105375225,8.203246073476976,-0.10787246453389798,5.432873227473351,-4.22429503616398,50.746200673664454,-13.939817190001499,2.7703728460036268,9,-0.5750007629394531,-3.174999237060547,-2.4250011444091797,-5.174999237060547,-2.4000015258789062,2,-0.054216867469879526,4.9999809265864315,84.0,2.785712339442292,83.25,1.3157937005091633,83.4000015258789,-0.054216867469879526
183,2000-09-14,83.5999984741211,83.5999984741211,82.0999984741211,83.0,837464.0,0.007228897278567459,4.0000127156898895,-0.5999984741210938,76.14378563499986,63.559405404625345,-0.6683256279040677,-3.6787434122188643,-4.69886489509399,-8.486081627299725,7.73267193364319,1.5,2.32005082390576,3.0224990844726562,-2.6520489605728983,8.69704712951821,0.18522506194987898,5.8597731069954335,-4.236863854080781,65.57370488030617,-5.538112442580072,2.837274022522778,9,-1.1249961853027344,-3.7749977111816406,-2.9624996185302734,-5.774997711181641,-1.5999984741210938,3,-0.06160289018992171,1.2173910159022907,83.0,4.9999809265864315,84.0,2.785712339442292,83.25,-0.06160289018992171
184,2000-09-15,83.5999984741211,83.5999984741211,81.5,82.80000305175781,1153502.0,0.0,4.250026226193769,1.3333290947700367,72.45281867261204,64.93709385789775,-0.6417525533397992,-3.4915275596525817,-4.57975133723906,-8.380628219367878,7.613850625843622,2.0999984741210938,2.850279177146234,2.789999008178711,-2.983952744633953,8.563950760991375,-0.09697686822761398,5.676974884585036,-3.708177163496927,66.66658593237212,-6.457983048163683,2.88697587640633,9,-1.1249961853027344,-3.7749977111816406,-2.8874988555908203,-5.774997711181641,-3.5999984741210938,4,-0.037081322137592077,4.0000127156898895,83.5999984741211,1.2173910159022907,83.0,4.9999809265864315,84.0,-0.037081322137592077
185,2000-09-18,82.0999984741211,82.8499984741211,80.9000015258789,82.4000015258789,834663.0,-0.01794258405954796,2.2500031789224724,-0.3750059604985838,64.72601325947103,66.29273376649297,0.6788032285508052,-1.8999161389905623,-2.959493086357469,-6.782826654434757,7.131107526907749,2.6999969482421875,2.7872973753180332,1.1699989318847628,-4.606577289440011,6.946575153209537,-1.7182891787776242,4.05828704254715,-1.7323591419714575,31.999918619791668,-40.5764431217534,2.888288110662384,9,0.6000022888183594,-2.2749977111816406,-1.0874996185302734,-4.274997711181641,-3.3499984741210938,0,-0.009744158796975544,4.250026226193769,83.5999984741211,4.0000127156898895,83.5999984741211,1.2173910159022907,83.0,-0.009744158796975544
186,2000-09-19,81.69999694824219,83.4000015258789,81.19999694824219,82.0,1096963.0,-0.004872125862523502,-2.384614481730577,1.0,64.72601325947103,67.06476097768217,1.1968248209443857,-1.1991031464794446,-2.4349541658608587,-6.279969768325444,7.184148936215654,2.2000045776367188,2.668455106346329,0.5399974822998104,-4.9538832191634725,6.033878183763093,-2.206942868431824,3.2869378330314447,-0.9041213967196313,21.333211263020832,-51.312918354277144,2.746940350731641,9,1.0750045776367188,-1.8749961853027344,-0.6874980926513672,-3.8749961853027344,-1.899993896484375,1,-0.01407581321224416,2.2500031789224724,82.0999984741211,4.250026226193769,83.5999984741211,4.0000127156898895,83.5999984741211,-0.01407581321224416
187,2000-09-20,81.3499984741211,82.6500015258789,81.0999984741211,81.19999694824219,764234.0,-0.004283947211685013,-7.857198910081744,-0.5,46.34146341463415,65.52387592443736,1.6848068835050327,-0.6251927050244888,-2.0296174497476613,-5.781802316255693,7.493905149209018,1.5500030517578125,2.4348435746622954,0.027499008178708095,-5.2741851943770115,5.329183210734428,-2.6233430930991517,2.678341109456568,3.3000030517578125,16.666572476504264,-51.71421805567848,2.65084210127786,9,1.4250030517578125,-1.5249977111816406,-0.5,-3.5249977111816406,-2.5,2,-0.012907135120565516,-2.384614481730577,81.69999694824219,2.2500031789224724,82.0999984741211,4.250026226193769,83.5999984741211,-0.012907135120565516
188,2000-09-21,81.0,82.4000015258789,80.30000305175781,82.19999694824219,1309888.0,-0.004302378373521876,1.6249880791165194,-7.999898275774376,39.69071840603808,63.29080340196912,1.949831484829545,0.04199379418898275,-1.5852973959994472,-5.268198698787728,7.5032212519553205,2.0999984741210938,2.5021635326526734,-0.5224994659423885,-5.424321197002612,4.379322265117835,-2.9734103314725076,1.9284113995877306,3.5790014648437563,21.21205815918638,-42.072261483489044,2.4509108655301133,9,1.4750022888183594,-1.1749992370605469,-0.3250007629394531,-3.174999237060547,-4.25,3,-0.004938290442949467,-7.857198910081744,81.3499984741211,-2.384614481730577,81.69999694824219,2.2500031789224724,82.0999984741211,-0.004938290442949467
189,2000-09-22,82.05000305175781,82.80000305175781,79.25,80.94999694824219,1395134.0,0.012963000638985367,1.7307651677875981,-0.9166740841524357,41.791077634569575,60.30169996640362,0.7690684184675547,-0.5270364208333262,-2.526833034284948,-6.175570733556356,7.741520321188816,3.5500030517578125,2.5005990165789456,0.20500335693358807,-3.827872890454401,4.237879604321577,-1.8114347667604136,2.2214414806275897,2.357838476562506,67.46992824694962,7.887672765820497,2.0164381236939954,9,-0.10000228881835938,-2.2250022888183594,-1.3750038146972656,-4.225002288818359,-4.0500030517578125,4,-0.0006094216928458351,1.6249880791165194,81.0,-7.857198910081744,81.3499984741211,-2.384614481730577,81.69999694824219,-0.0006094216928458351
190,2000-09-25,82.94999694824219,83.0,81.19999694824219,81.80000305175781,939385.0,0.010968846593663706,1.8800048828125,1.0454431960049937,56.6666497124566,59.01911925588269,-0.1988694265529034,-1.06416987004215,-3.2863224430238347,-6.935034154719062,7.953292034766083,1.8000030517578125,2.3595729053495518,0.8399974822998075,-2.6984512752268017,4.378446239826417,-0.92922689646349,2.609221861063105,1.1483740883789153,89.15652018847355,29.86134713426533,1.7692243787633015,9,-0.9999961853027344,-3.1249961853027344,-2.2749977111816406,-5.124996185302734,-3.8499984741210938,0,-0.035563557043683525,1.7307651677875981,82.05000305175781,1.6249880791165194,81.0,-7.857198910081744,81.3499984741211,-0.035563557043683525
191,2000-09-26,84.25,84.5,82.30000305175781,82.75,1648881.0,0.01567212898837078,1.1999969482421875,1.3043547488257303,63.05419274628847,58.399192526726765,-1.6312209314198327,-1.956489487991277,-4.382684821098081,-8.049594499062223,8.080737879232855,2.1999969482421875,2.2151997481110044,1.8175006866455021,-1.2050932955131515,4.840094668804156,0.3062036955661682,3.328797677724836,-5.0,95.23809523809523,33.14342064468557,1.5112969910793281,9,-2.375,-4.424999237060547,-4.450000762939453,-6.424999237060547,-3.75,1,-0.06528189910979232,1.8800048828125,82.94999694824219,1.7307651677875981,82.05000305175781,1.6249880791165194,81.0,-0.06528189910979232
192,2000-09-27,84.69999694824219,85.4000015258789,83.4000015258789,83.5,1456267.0,0.005341210068156466,-1.8571553133514986,0.7999979654947916,59.8930415830629,56.593554298733764,-2.027977217375522,-1.9305270830460302,-4.622837205170384,-8.303262494743734,8.549768384077632,2.0,1.9333957451896282,1.9024978637695256,-0.17734869912430895,3.98234442666336,0.8625745823226083,2.942421145216443,-5.3449969482421835,88.6178145697829,26.137405885584002,1.0399232814469148,9,-2.3749961853027344,-4.499996185302734,-4.937498092651367,-6.874996185302734,-3.899993896484375,2,-0.05785116969341364,1.1999969482421875,84.25,1.8800048828125,82.94999694824219,1.7307651677875981,82.05000305175781,-0.05785116969341364
193,2000-09-28,85.0,85.4000015258789,83.6500015258789,84.69999694824219,1469137.0,0.003541948790637406,2.181800527118879,0.2500031789224724,58.7912018813587,55.07559687748339,-2.356295264744901,-2.110327227375066,-4.76643519003207,-8.403198920527629,8.003164586558876,1.75,1.6052314483994508,2.0575008392333984,-0.21319907296913243,4.328200751435929,0.922150883132133,3.192850795334664,-5.403199938964846,93.49591176204235,32.05033266301777,1.1353499561012677,9,-2.674999237060547,-4.799999237060547,-5.387500762939453,-7.174999237060547,-6.4499969482421875,3,-0.07235295912798712,-1.8571553133514986,84.69999694824219,1.1999969482421875,84.25,1.8800048828125,82.94999694824219,-0.07235295912798712
194,2000-09-29,83.69999694824219,85.05000305175781,81.80000305175781,84.4000015258789,2040915.0,-0.015294153550091893,2.2499876022811804,-2.3333248563145315,52.19510706459604,53.68327396694173,-1.1629078996143107,-0.7960048782365732,-3.273551605107343,-6.938196781993497,7.129078669019687,3.25,1.300833464530882,0.7224979400634766,-1.5733733060377944,3.0183691861647475,-0.4254376829871518,1.870433563114105,-3.8710688286132893,59.523744648076395,-0.23710668452203976,1.1479356230506335,9,-1.3749961853027344,-3.4999961853027344,-4.337495803833008,-5.874996185302734,-7.599998474121094,4,-0.08303461411760715,2.181800527118879,85.0,-1.8571553133514986,84.69999694824219,1.1999969482421875,84.25,-0.08303461411760715
195,2000-10-02,82.5,85.0,81.0999984741211,81.0999984741211,1247820.0,-0.01433688162478941,-4.571424678884584,-1.9999891009362296,42.99065220646431,51.26823384994098,0.1115242179303948,0.3262065978221642,-1.9115961122224974,-5.596865812765529,6.1108894929504665,3.9000015258789062,0.7796146305129525,-0.4174991607665959,-2.6965280441811927,1.861529722648001,-1.5570136024739014,0.7220152809407097,-2.448228944121098,32.558151913557246,-22.06546394777628,1.1395144417072998,10,-0.17499923706054688,-2.049999237060547,-3.1625003814697266,-4.674999237060547,-6.349998474121094,0,-0.054545454545454564,2.2499876022811804,83.69999694824219,2.181800527118879,85.0,-1.8571553133514986,84.69999694824219,-0.054545454545454564
196,2000-10-03,80.4000015258789,82.19999694824219,79.4000015258789,82.05000305175781,1483448.0,-0.0254545269590436,1.8718059071399786,-1.1785712339442291,38.983053039183424,50.45063269711312,2.2436718288168294,2.4452501316258974,0.3180147519479988,-3.383873694674321,6.4442467615517085,3.0999984741210938,0.30551060786331163,-2.449997711181638,-4.94441190679629,0.0444164844330146,-3.697204808988971,-1.2027906133743045,5.0,16.666666666666664,-36.85919303738077,1.2472070978073262,10,1.9249992370605469,0.14999771118164062,-1.0625019073486328,-2.575000762939453,-7.349998474121094,1,-0.016169191879173872,-4.571424678884584,82.5,2.2499876022811804,83.69999694824219,2.181800527118879,85.0,-0.016169191879173872
197,2000-10-04,80.5999984741211,81.5999984741211,79.5999984741211,79.9000015258789,1112229.0,0.002487524184658252,-2.076915853844619,-0.42424018236548,36.8420982184685,50.13411934293872,2.1524527152365636,2.283574489525847,0.22361232429439326,-3.4541964344444125,6.795619071175167,2.0,0.028741198435028537,-2.200000762939453,-4.835986022760764,0.4359844968818578,-3.5179933928501157,-0.8820081330287906,4.680003051757808,19.99994913736979,-30.679972081682834,1.3179926299106581,10,1.7250022888183594,-0.049999237060546875,-1.2624988555908203,-2.7749977111816406,-7.599998474121094,2,-0.001240675881069686,1.8718059071399786,80.4000015258789,-4.571424678884584,82.5,2.2499876022811804,83.69999694824219,-0.001240675881069686
198,2000-10-05,82.75,83.1500015258789,80.05000305175781,80.05000305175781,1393866.0,0.026674957401757515,-1.2962977614766003,3.8571553133514986,46.86347320561366,50.69771885083251,0.3093227637817648,0.13249004266776865,-1.8129770486213914,-5.53654907611967,6.533209218998399,3.0999984741210938,-0.17365119724334477,-0.04499931335449503,-2.6809646071415187,2.5909659804325287,-1.3629819602480069,1.2729833335390168,2.4124015258789058,59.29199237870954,10.194985726978423,1.3179826468935119,10,-0.34999847412109375,-0.4249992370605469,-3.7250003814697266,-4.924999237060547,-12.25,3,-0.023564917803530983,-2.076915853844619,80.5999984741211,1.8718059071399786,80.4000015258789,-4.571424678884584,82.5,-0.023564917803530983
199,2000-10-06,81.94999694824219,82.4000015258789,81.0,82.0,750925.0,-0.009667710595260615,2.2940975837432234,-0.018519669731614553,49.41633640587196,49.89212848343421,1.2221726251527514,0.8625140995036276,-0.8839531899577366,-4.641726442762376,6.219564977108097,1.75,-0.05151412326682703,-0.7725021362304716,-3.4181485122847732,1.87314423982383,-2.0953253242576153,0.5503210517966721,3.0971565776367243,45.53564494968004,-5.48757464651662,1.3228231880271473,10,0.45000457763671875,0.3750038146972656,-2.174997329711914,-4.124996185302734,-12.949996948242188,4,-0.041488639696127594,-1.2962977614766003,82.75,-2.076915853844619,80.5999984741211,1.8718059071399786,80.4000015258789,-0.041488639696127594
200,2000-10-09,80.9000015258789,82.0,80.0999984741211,81.5,891700.0,-0.012812635283274476,1.3750041723291133,11.999237107110162,47.037052316765866,48.11244621348725,2.1800512358647524,1.8207788698884144,0.21782254519399658,-3.516424942051742,6.445436773052103,1.9000015258789062,0.16334276063997777,-1.7049976348876896,-4.458539967483759,1.0485446977083797,-3.0817688011857314,-0.3282264685896479,4.034208960000001,40.0,-14.168308743064102,1.376771166298035,10,1.5,1.4249992370605469,-1.012502670288086,-3.075000762939453,-10.400001525878906,0,-0.05933254587420933,2.2940975837432234,81.94999694824219,-1.2962977614766003,82.75,-2.076915853844619,80.5999984741211,-0.05933254587420933
201,2000-10-10,80.9000015258789,81.44999694824219,79.80000305175781,80.4000015258789,1030779.0,0.0,1.0625041723490087,-0.8333354526149817,48.28898419351171,46.82310650353712,1.849360655188633,1.6618297551273997,0.19491139047042338,-3.4347658638346843,6.731563273902208,1.649993896484375,0.2892963049898327,-1.5499977111816463,-4.321847487211954,1.2218520648486617,-2.9359225991968003,-0.1640728231664923,3.923524780799994,36.619772794677054,-21.37138338007111,1.3859248880151571,10,1.5,1.4249992370605469,-0.8500022888183594,-3.075000762939453,-7.900001525878906,1,-0.05871446119170387,1.3750041723291133,80.9000015258789,2.2940975837432234,81.94999694824219,-1.2962977614766003,82.75,-0.05871446119170387
202,2000-10-11,78.5,80.5,77.69999694824219,80.0,1536690.0,-0.029666272937104665,1.24000244140625,-3.0,41.776314138375156,44.93256342098339,3.662562213294109,3.9077703444351073,2.4243609461461517,-0.9861910683424071,7.066671964943779,3.2000045776367188,0.10759740896546077,-3.724999237060544,-6.994715504896632,-0.45528296922445577,-5.359857370978588,-2.0901411031425,6.215055811062896,14.678942748791545,-45.98315704459722,1.6348581339180461,10,2.875,3.049999237060547,1.5499992370605469,0.125,-5.0,2,-0.06942671271646095,1.0625041723490087,80.9000015258789,1.3750041723291133,80.9000015258789,2.2940975837432234,81.94999694824219,-0.06942671271646095
203,2000-10-12,78.44999694824219,80.25,77.0999984741211,78.0,1728221.0,-0.0006369815510549603,-1.8000013563368056,-0.2999979654947917,37.323919446471194,43.28020924119175,3.001363651739709,3.7441291877703975,2.3851448698545,-0.855478089406418,7.497819132082259,3.1500015258789062,-0.29049106368374567,-3.5175022125244197,-7.124990180496809,0.0899857554479695,-5.321246196510614,-1.7137582285382251,5.984456508307886,25.471654656375147,-32.91119262568033,1.8037439839861946,10,2.6000022888183594,2.8000030517578125,1.6000022888183594,0.1750030517578125,-7.0,3,-0.06947096443914269,1.24000244140625,78.5,1.0625041723490087,80.9000015258789,1.3750041723291133,80.9000015258789,-0.06947096443914269
204,2000-10-13,80.5,81.30000305175781,76.5,76.5,1630754.0,0.02613133373491805,-1.4000015258789062,8.888949170933506,42.01955708772956,43.17230978355455,0.5025542941474725,1.5283325501352891,0.2614569136305249,-2.7673230979756482,8.038132049011386,4.8000030517578125,-0.6607694683437018,-1.3124992370605497,-4.890924503404207,2.265926029283108,-3.1017118702323785,0.47671339611127905,3.494386157604339,72.72727272727273,17.483732805046273,1.7892126331718294,10,-0.6749992370605469,0.4500007629394531,-0.4875011444091797,-1.6500015258789062,-12.0,4,-0.12422360248447206,-1.8000013563368056,78.44999694824219,1.24000244140625,78.5,1.0625041723490087,80.9000015258789,-0.12422360248447206
205,2000-10-16,81.30000305175781,81.5999984741211,79.0999984741211,81.5,961468.0,0.009937926108792627,11.500190737773709,-0.049999237060546875,40.067354425047014,43.292787715317175,-0.5426328185468634,0.7012777368415186,-0.6205731208946474,-3.471014966252014,8.847896160759886,2.5,-1.057436635088834,-0.472496414184576,-4.05527252047807,3.110279692108918,-2.263884467331323,1.318891638962171,2.0948322132381776,94.11773505647997,42.118400683312636,1.7913880531467499,10,-1.4750022888183594,-0.3500022888183594,-1.4125041961669922,-2.4500045776367188,-13.40000152587892,0,-0.15129154477309548,-1.4000015258789062,80.5,-1.8000013563368056,78.44999694824219,1.24000244140625,78.5,-0.15129154477309548
206,2000-10-17,80.55000305175781,82.5,80.5,81.30000305175781,830781.0,-0.00922509190464027,-3.7058485620938497,3.7500572213321126,36.30365878346734,43.23296111142816,0.25801563364760227,1.434239885075101,0.05956005850607937,-2.683173840390083,9.255219414475135,2.0,-1.3389902832440868,-1.1649967193603459,-4.789343297179357,2.4593498584586655,-2.9771700082698516,0.6471765695491598,2.2932453920385,67.50005086263022,19.301046561882004,1.8121732889095075,10,-0.7250022888183594,0.3999977111816406,-0.6250038146972656,-1.7000045776367188,-12.65000152587892,1,-0.12476725848539238,11.500190737773709,81.30000305175781,-1.4000015258789062,80.5,-1.8000013563368056,78.44999694824219,-0.12476725848539238
207,2000-10-18,80.30000305175781,82.9000015258789,79.5999984741211,79.9000015258789,1121199.0,-0.0031036622039525286,-5.599955749849321,-0.5333353678385416,34.437102488495285,41.85225325397057,0.5151607861332792,1.6880929671874156,0.3820303529571589,-2.3868220168789662,9.877103348384148,3.3000030517578125,-1.439665939418859,-1.3624969482421818,-5.039146847878271,2.3141529513939076,-3.2008218980602265,0.4758280015758629,-3.8000030517578125,59.37503352760469,16.207422908100575,1.838324949818045,10,-0.6000022888183594,0.6499977111816406,0.5124969482421875,-1.0500030517578125,-10.300003051757812,2,-0.09090912545859497,-3.7058485620938497,80.55000305175781,11.500190737773709,81.30000305175781,-1.4000015258789062,80.5,-0.09090912545859497
208,2000-10-19,80.5999984741211,82.1500015258789,80.5999984741211,81.0,892134.0,0.0037359328886938936,-6.749985694939824,-1.0,39.00709641986564,40.6956710333032,-0.1362086148349988,1.42990594798583,0.17721633353130528,-2.6095097895095307,10.722941657998472,1.8499984741210938,-1.3126166919299749,-1.042501449584961,-4.738625649560319,2.6536227503903973,-2.890563549572647,0.8055606504027253,-3.9719984436035105,64.06246088446119,22.015180690452986,1.84806209998768,10,-0.8999977111816406,0.3500022888183594,0.5250015258789062,-0.5499992370605469,-9.099998474121094,3,-0.08808931276097665,-5.599955749849321,80.30000305175781,-3.7058485620938497,80.55000305175781,11.500190737773709,81.30000305175781,-0.08808931276097665
209,2000-10-20,82.0,82.3499984741211,80.30000305175781,80.30000305175781,1316288.0,0.01736974630748178,-1.411763649908896,-4.249976158233039,48.25174862484194,40.8306372897561,-1.707984062262227,0.027369492603952494,-1.138387393202919,-3.967985825882664,11.140137534156429,2.0499954223632812,-1.132915579239139,0.36000022888183025,-3.3350308434959004,4.055031301259561,-1.487515307307035,2.2075157650706956,-5.246559939575192,76.31576833964431,31.702164945242508,1.8475155361888678,10,-2.299999237060547,-1.0499992370605469,-0.8499984741210938,-1.8250007629394531,-11.900001525878892,4,-0.12865857380192458,-6.749985694939824,80.5999984741211,-5.599955749849321,80.30000305175781,-3.7058485620938497,80.55000305175781,-0.12865857380192458
210,2000-10-23,80.0,81.94999694824219,79.8499984741211,80.0999984741211,849902.0,-0.024390243902439046,-9.499952316466079,-0.05882273743167192,48.59154437700372,40.86425508792187,0.16866159054164598,1.8920371633462594,0.8826009351823672,-1.9656111741017952,11.764489320522367,2.1500015258789062,-1.3012496012275676,-1.492499923706049,-5.202836609186036,2.2178367617739383,-3.3476682664460498,0.36266841903395175,-3.123628710266104,12.121247150539375,-34.539198750181335,1.8551683427399965,10,-0.2999992370605469,0.9500007629394531,1.1500015258789062,0.17499923706054688,-10.800003051757812,0,-0.14375000000000004,-1.411763649908896,82.0,-6.749985694939824,80.5999984741211,-5.599955749849321,80.30000305175781,-0.14375000000000004
211,2000-10-24,78.75,81.4000015258789,78.30000305175781,80.5999984741211,1316325.0,-0.015625,-1.2545505996720738,18.500267032883194,43.93443426692061,41.10404621331581,1.2087213677412194,2.855254443906958,2.137885139739666,-0.7085057418650678,12.902644338127162,3.0999984741210938,-1.5059363560029908,-2.4674999237060575,-6.132306694772424,1.1973068473603092,-4.299903309239241,-0.6350965381728741,-1.753156105543198,9.78254559808668,-38.5875765473528,1.83240338553318,10,0.9500007629394531,2.200000762939453,2.512500762939453,1.5999984741210938,-7.9499969482421875,1,-0.13777775840153783,-9.499952316466079,80.0,-1.411763649908896,82.0,-6.749985694939824,80.5999984741211,-0.13777775840153783
212,2000-10-25,79.80000305175781,80.94999694824219,79.19999694824219,79.9000015258789,925721.0,0.013333372085813533,-1.6922855717597347,0.054053273837753574,39.575989259544826,41.354276192546216,0.40511903177414865,1.4960365947311232,1.0796859333278235,-1.7204765016843169,13.667562557645422,2.1999969482421875,-1.5824672095181285,-1.1724971771240291,-4.496329968717973,2.1513356144699145,-2.834413572920994,0.4894192186729356,-2.685096004672573,37.03707889933144,-9.540413910958122,1.6619163957969698,10,-0.10000228881835938,1.1499977111816406,1.4999980926513672,0.5499954223632812,-10.550003051757812,2,-0.14912282043599234,-1.2545505996720738,78.75,-9.499952316466079,80.0,-1.411763649908896,82.0,-0.14912282043599234
213,2000-10-26,78.8499984741211,80.4000015258789,78.8499984741211,79.9000015258789,873477.0,-0.011904818813359586,-1.9523781843547003,10.500190737773709,39.1608525922049,41.036642359710136,1.5844529728662167,2.0676861102826507,2.0731500809242505,-0.7080384284512888,14.524069116636761,1.5500030517578125,-1.7151654537716325,-1.8150016784667997,-4.675641628214791,1.0456382712811916,-3.2453216533407954,-0.38468170359280407,-1.6193895374599805,13.58014923489331,-31.760600122687464,1.4303199748739974,10,1.7500038146972656,2.1000022888183594,2.450002670288086,1.5,-9.849998474121094,3,-0.1122384102141194,-1.6922855717597347,79.80000305175781,-1.2545505996720738,78.75,-9.499952316466079,80.0,-0.1122384102141194
214,2000-10-27,76.75,79.80000305175781,76.19999694824219,78.8499984741211,1421817.0,-0.026632828341909498,-1.250000596045595,1.9999927339310886,36.482091814089465,40.63827984738152,3.460480079290136,3.815957678960416,4.188266510047882,1.4579847323224442,16.183946746491095,3.600006103515625,-1.5951821009114013,-3.567500305175784,-6.561226627655074,-0.573773982696494,-5.064363466415429,-2.070637143936139,6.150001525878906,9.565270465353262,-34.94529258405558,1.4968631612396481,10,2.799999237060547,4.049999237060547,4.400001525878906,3.5999984741210938,-11.050003051757812,4,-0.0684039087947883,-1.9523781843547003,78.8499984741211,-1.6922855717597347,79.80000305175781,-1.2545505996720738,78.75,-0.0684039087947883
215,2000-10-30,78.0,79.1500015258789,77.5,77.94999694824219,975357.0,0.016286644951140072,-2.4736985817311554,-0.02381099432881261,41.265062871214546,41.18954696824232,1.8921241949383898,2.331057874174377,2.9440428329201467,0.28194840365411267,17.59743256389773,2.4000015258789062,-1.3617887784851348,-2.0925003051757756,-5.071952388065938,0.8869517777143869,-3.582226346620857,-0.6027742637306943,4.766001434326171,34.61541283057624,-10.443291869721868,1.4897260414450837,10,1.5499992370605469,2.799999237060547,2.887500762939453,2.3499984741210938,-12.099998474121108,0,-0.10128207084460117,-1.250000596045595,76.75,-1.9523781843547003,78.8499984741211,-1.6922855717597347,79.80000305175781,-0.10128207084460117
216,2000-10-31,79.0999984741211,80.5,78.0,78.94999694824219,1594750.0,0.014102544540014028,-1.4390298365817258,2.9998474214220323,51.96077795834553,43.13662202044791,0.63118845660766,1.1896676708274612,1.946540400977426,-0.7369390678710914,18.010290315177496,2.5,-1.3207229230822293,-0.9275016784667969,-3.9352947977458825,2.080291440812289,-2.4313982381063397,0.576394881172746,3.534682870483394,61.052663702713815,11.649173056786708,1.5038965596395404,10,0.17499923706054688,1.7000007629394531,1.7875022888183594,1.25,-13.699996948242202,1,-0.12515804951776144,-2.4736985817311554,78.0,-1.250000596045595,76.75,-1.9523781843547003,78.8499984741211,-0.12515804951776144
217,2000-11-01,80.5,81.5,79.0999984741211,79.30000305175781,629343.0,0.017699134676177453,-1.9999904632932155,7.999898275774376,56.15616193552821,45.042073744410416,-0.8241256840839526,-0.23000192784888895,0.6351783825811026,-2.046066789496706,18.221216229722565,2.4000015258789062,-1.2801531729037947,0.4774997711181612,-2.5266164987153417,3.481616040951664,-1.0245583637985902,1.9795579060349127,2.0059876566772346,81.13208633590622,27.515755012021174,1.5020581349167492,11,-1.2250022888183594,0.2999992370605469,0.35000038146972656,-0.15000152587890625,-15.050003051757812,2,-0.12049685649990294,-1.4390298365817258,79.0999984741211,-2.4736985817311554,78.0,-1.250000596045595,76.75,-0.12049685649990294
218,2000-11-02,80.80000305175781,82.05000305175781,80.80000305175781,81.44999694824219,1172396.0,0.003726745984569124,-2.8461899619700457,-0.5416629579237822,51.006721031616394,45.34818178960758,-1.2211963803012225,-0.7205260372940927,0.4645901186232777,-2.264504326623495,19.185969544543536,1.5500030517578125,-1.1031512148857985,0.8750026702880831,-1.8719583455081477,3.621963686084314,-0.4984778376100252,2.2484831781861914,1.5798647907507188,78.63250092595973,26.30032246930189,1.3734805078981125,11,-1.6750030517578125,-3.814697265625e-06,0.4624977111816406,-0.45000457763671875,-17.650001525878913,3,-0.14294557692478382,-1.9999904632932155,80.5,-1.4390298365817258,79.0999984741211,-2.4736985817311554,78.0,-0.14294557692478382
219,2000-11-03,78.55000305175781,81.69999694824219,77.0999984741211,81.69999694824219,2295493.0,-0.027846533601721846,1.9206396109243453,4.846189961970046,41.59021720668139,44.570256548460655,0.545300700717263,1.329878259053686,2.8656611011495556,0.07715952774171342,20.668907410254306,4.599998474121094,-0.9253487350364367,-1.2049976348876896,-3.8429607263821595,1.4329654566067802,-2.5239791806349245,0.11398391085954529,3.7062673728653976,29.292994681006835,-17.02020932257683,1.3189815457472356,11,0.5749969482421875,2.0749969482421875,2.7124977111816406,1.7999954223632812,-16.050003051757812,4,-0.12157864647650196,-2.8461899619700457,80.80000305175781,-1.9999904632932155,80.5,-1.4390298365817258,79.0999984741211,-0.12157864647650196
220,2000-11-06,76.0999984741211,79.4000015258789,76.0999984741211,79.4000015258789,1834761.0,-0.03119038169893351,1.0,1.0476220463286798,37.67312480794437,43.874555497463284,2.664067240549528,3.585680312753638,5.3752943138294,2.5911415558053648,21.910724760098777,3.3000030517578125,-0.9359248372437321,-3.4150020599365263,-6.456834846416044,-0.3731692734570089,-4.935918453176285,-1.8940856666967676,6.03514648097449,0.0,-41.83076745430915,1.520916393239757,11,2.9750022888183594,4.450000762939453,5.162502288818359,4.450000762939453,-12.599998474121094,0,-0.13666230925636058,1.9206396109243453,78.55000305175781,-2.8461899619700457,80.80000305175781,-1.9999904632932155,80.5,-0.13666230925636058
221,2000-11-07,76.1500015258789,77.5999984741211,75.1500015258789,77.0,2032015.0,0.0006570703385075927,1.390246262518748,0.2575750569892125,38.37535480931443,43.74115166965991,2.4657713402798436,3.3324285659332986,5.38189461287169,2.582903792754493,23.173416268458087,2.4499969482421875,-1.2387672237280043,-3.1274990081787166,-6.443406835193699,0.18840881883626537,-4.785452921686215,-1.4695450946712185,5.7437375699776965,14.49275041823447,-24.0811542569404,1.657953913507494,11,2.450000762939453,3.0,5.237499237060547,4.399997711181641,-12.400001525878906,1,-0.13460275501789243,1.0,76.0999984741211,1.9206396109243453,78.55000305175781,-2.8461899619700457,80.80000305175781,-0.13460275501789243
222,2000-11-08,73.05000305175781,74.8499984741211,72.6500015258789,74.69999694824219,5224342.0,-0.04070910587004506,1.256410657693963,1.9411727746811356,31.719154272143427,42.91429630076419,5.037317492791786,6.327612079796523,8.516536440785544,5.7389995225909445,23.84094026023329,3.5,-1.5090928874317768,-5.95499763488769,-10.28164716837638,-1.6283481013989984,-8.118322401632042,-3.791672868143337,8.439111789900124,4.255334690932466,-29.80995984215585,2.1633247667443483,11,4.299999237060547,4.849998474121094,8.387496948242188,7.499996185302734,-7.5500030517578125,2,-0.10472280912101672,1.390246262518748,76.1500015258789,1.0,76.0999984741211,1.9206396109243453,78.55000305175781,-0.10472280912101672
223,2000-11-09,73.0,73.5,71.25,71.25,2342730.0,-0.000684504444474654,-1.5714285714285714,-1.0606099839088539,26.6839599445308,41.825614981924346,4.660313098564117,6.269838067652302,8.449797946631108,5.870127704424675,24.423776975350734,2.25,-1.6244041430691993,-5.732500839233396,-10.825042085573557,-0.6399595928932342,-8.27877146240347,-3.186230216063322,7.781985776395615,16.746416373780573,-11.47982406572142,2.5462706231700794,11,3.6500015258789062,4.200000762939453,8.4375,7.549999237060547,-8.150001525878892,3,-0.10342469933914811,1.256410657693963,73.05000305175781,1.390246262518748,76.1500015258789,1.0,76.0999984741211,-0.10342469933914811
224,2000-11-10,70.5,72.69999694824219,70.5,71.5,2378213.0,-0.03424657534246578,-3.399993896484375,-0.5714285714285714,26.010123195341606,40.130621684605124,6.906845308187982,8.41362135594592,10.772585046332722,8.415185022228926,25.72496392482539,2.5,-1.8408940680479304,-7.732500839233396,-13.936682865587272,-1.5283188128795189,-10.834591852410327,-4.630409826056464,9.32878719875606,0.0,-29.013263372222397,3.1020910131769375,11,5.775001525878906,6.200000762939453,11.86250114440918,10.049999237060547,-5.6999969482421875,4,-0.10425529750526386,-1.5714285714285714,73.0,1.256410657693963,73.05000305175781,1.390246262518748,76.1500015258789,-0.10425529750526386
225,2000-11-13,69.0,69.80000305175781,66.59999847412111,68.59999847412111,2885613.0,-0.021276595744680882,2.199992370634558,-0.40000152587889204,25.685807740955468,37.211180549339566,7.818094730490969,9.428281439664545,12.05172182248046,9.951977343998834,27.50191729547979,3.900001525878892,-2.0528065856249924,-8.617500686645513,-15.888226453583442,-1.3467749197075847,-12.25286357011447,-4.982137803176556,9.709332734905331,21.818195689808135,-9.229916924178134,3.635362883468962,11,5.325000762939453,5.75,13.36250114440918,11.549999237060547,-5.400001525878906,0,-0.09420289855072461,-3.399993896484375,70.5,-1.5714285714285714,73.0,1.256410657693963,73.05000305175781,-0.09420289855072461
226,2000-11-14,70.5,71.9000015258789,68.05000305175781,68.05000305175781,2457818.0,0.021739130434782705,-2.142859812036397,6.124969005703168,27.3170826110225,34.006838402172264,5.5539526289162495,7.522434960437721,10.406598856216306,8.481898466787499,29.496290649769684,3.8499984741210938,-2.0331581135921937,-6.615000534057614,-14.403122670146999,1.1731216020317703,-10.509061602102307,-2.720939466012922,6.514025938395534,47.27274576822907,16.280680065983606,3.8940610680446914,11,3.825000762939453,4.25,11.86250114440918,10.049999237060547,-6.849998474121101,1,-0.099290780141844,2.199992370634558,69.0,-3.399993896484375,70.5,-1.5714285714285714,73.0,-0.099290780141844
227,2000-11-15,73.0,73.5,70.0,70.0,1817076.0,0.03546099290780136,-1.3333333333333333,1.2244913211636554,36.73470376338301,32.42105870570189,2.098920956704788,4.6878440827005505,7.792369724542198,5.978759286596755,30.928099285799536,3.5,-2.1433512482151116,-3.7500003814697322,-11.593670394675769,4.093669631736304,-7.671835388072751,0.17183462513328607,2.5560620933971165,92.75362479088275,57.09874506369866,3.9218350066030188,11,1.1499977111816406,1.75,9.36250114440918,7.549999237060547,-9.450000762939453,2,-0.12671232876712324,-2.142859812036397,70.5,2.199992370634558,69.0,-3.399993896484375,70.5,-0.12671232876712324
228,2000-11-16,73.5,73.9000015258789,71.4000015258789,71.6500015258789,1799573.0,0.006849315068493178,-1.1276609559799882,0.6166661580403646,42.05379447430705,32.472567290993624,0.5079328985097078,3.8247542500512566,7.141298077934863,5.510430009881446,32.371514972934236,2.5,-2.57506213697431,-2.895000457763672,-10.647141415838348,4.857140500311004,-6.77107093680101,0.9810700212736663,0.8022131866984807,94.52052933344201,53.27013644353809,3.8760704790373386,11,-0.5,1.25,7.962499618530273,7.049999237060547,-9.449996948242188,3,-0.108843537414966,-1.3333333333333333,73.0,-2.142859812036397,70.5,2.199992370634558,69.0,-0.108843537414966
229,2000-11-17,71.44999694824219,73.5,71.44999694824219,72.0,1653161.0,-0.02789119798309947,-6.45451518934665,-0.29729919210831274,34.5882391800902,32.12980222123205,1.6146880221500624,5.316428343569726,8.995562543439078,7.634792974643673,33.756201787213044,2.0500030517578125,-3.3111730345794257,-4.417503356933594,-11.997621901096721,3.162615187229534,-8.207562629015158,-0.62744408485203,-4.8499984741210795,66.4383074874637,23.342817278511433,3.7900592720815602,11,0.6500015258789062,3.3000030517578125,9.700002670288086,9.10000228881836,-7.399993896484375,4,-0.09237227090299338,-1.1276609559799882,73.5,-1.3333333333333333,73.0,-2.142859812036397,70.5,-0.09237227090299338
230,2000-11-20,68.5,71.3499984741211,68.25,70.5,1635797.0,-0.04128757276755579,-1.479998779296875,3.6363434595644333,27.0562939990389,30.872128797868104,3.769674365506944,7.758481079430865,11.716341714880485,10.5988410050861,35.2532780932513,3.1999969482421875,-4.116287949152607,-6.792500305175778,-14.78613518683376,1.201134576482204,-10.78931774600477,-2.7956828643467873,-1.762001495361318,7.692257531909788,-31.76313171540898,3.996817440828989,11,2.2249984741210938,6.25,11.887500762939453,11.724998474121094,-4.4499969482421875,0,-0.054014553988937064,-6.45451518934665,71.44999694824219,-1.1276609559799882,73.5,-1.3333333333333333,73.0,-0.054014553988937064
231,2000-11-21,67.90000152587889,69.34999847412111,67.34999847412111,67.40000152587889,2411428.0,-0.008759101811987025,-5.666598850516882,-0.25,21.748895876605033,29.76432230947495,3.437870447189951,7.9094699223157505,12.051245962675907,11.183198429156604,36.23895839903174,2.0,-4.660728096597097,-6.84999885559084,-15.31447638376713,1.6144786725854487,-11.082237619678992,-2.6177600915026886,-1.026762991332987,8.396989244305496,-24.721361171294824,4.232238764088147,11,2.349998474121108,6.849998474121108,12.487499237060561,12.299999237060561,-3.300003051757784,1,-0.06332846767490763,-1.479998779296875,68.5,-6.45451518934665,71.44999694824219,-1.1276609559799882,73.5,-0.06332846767490763
232,2000-11-22,67.90000152587889,69.40000152587889,66.69999694824219,67.05000305175781,1659654.0,0.0,-2.483852866909803,1.699996948242159,20.681824881180873,29.097418413547175,2.939654032360764,7.34902928521808,11.812923988768105,11.149036342681995,37.32096908038459,2.7000045776367045,-4.977658974061114,-6.2549987792968835,-14.895960101360416,2.3859625427666487,-10.57547944032865,-1.9345181182651174,5.599998474121108,16.666719648539253,-10.252622326889291,4.32048066103177,11,2.349998474121108,6.849998474121108,12.487499237060561,12.299999237060561,-1.650001525878892,2,-0.06259204572153332,-5.666598850516882,67.90000152587889,-1.479998779296875,68.5,-6.45451518934665,71.44999694824219,-0.06259204572153332
233,2000-11-23,70.0,70.19999694824219,67.0,67.0,1856841.0,0.03092781188407967,-1.133331298828125,3.5294181005466836,30.434781090559696,29.58904706857141,0.4127593610505187,4.79801263768519,9.474749320183065,9.064263125651252,38.17375197361615,3.1999969482421875,-5.316324436713188,-3.7125003814697237,-12.24688169329994,4.821880930360493,-7.979691037384839,0.5546902744453917,3.363999938964838,48.52943486407342,21.005250282810543,4.26719065591511,11,0.25,4.474998474121094,10.325000762939453,10.200000762939453,-3.099998474121108,3,-0.09214286804199223,-2.483852866909803,67.90000152587889,-5.666598850516882,67.90000152587889,-1.479998779296875,68.5,-0.09214286804199223
234,2000-11-24,71.5,72.25,69.5,69.5,1503895.0,0.021428571428571352,-1.75,0.6666666666666666,38.99521976487596,31.0678706267848,-1.039821567518004,3.040412768148286,7.749092579596976,7.554834391429381,37.78703878826451,2.75,-5.205680799381213,-1.9500003814697209,-10.413669298361228,6.513668535421786,-6.181834839915467,2.2818340769760255,1.730719879150385,86.48649391710771,53.18883522560563,4.231834458445752,11,-1.2000007629394531,2.9749984741210938,8.825000762939453,8.700000762939453,-4.599998474121108,4,-0.10419576151387677,-1.133331298828125,70.0,-2.483852866909803,67.90000152587889,-5.666598850516882,67.90000152587889,-0.10419576151387677
235,2000-11-27,70.09999847412111,72.19999694824219,69.75,71.55000305175781,1410882.0,-0.019580440921383113,-1.279065311119391,-0.7250022888183523,36.40448752413978,32.07758228379783,0.5952173410283734,4.024561443441186,8.950873553333267,8.94515409450041,37.37942714184983,2.4499969482421875,-5.045567896881522,-2.9550018310546733,-11.260479412750641,5.350475750641294,-7.107740621902664,1.1977369597933176,3.0001069464111083,61.26125506907717,24.528016043293796,4.152738790847986,11,0.20000076293943891,4.225002288818345,10.225002288818345,10.100002288818345,-2.6500015258789205,0,-0.0863052147511355,-1.75,71.5,-1.133331298828125,70.0,-2.483852866909803,67.90000152587889,-0.0863052147511355
236,2000-11-28,69.19999694824219,70.75,68.69999694824219,69.0,5353951.0,-0.012838823758479445,-4.12498807911652,-0.1379284943832062,40.39898873437308,32.48472505835228,1.4431873086074205,4.368844183103889,9.65100476995137,9.833335543663225,37.99757862456083,2.0500030517578125,-4.689206891711365,-3.3600032806396456,-11.32146435183897,4.601457790559678,-7.340733816239307,0.6207272549600162,3.7721063028442217,45.04502027630765,4.0299006802877955,3.980730535599664,11,1.1000022888183594,5.125003814697266,11.125003814697266,11.000003814697266,-0.34999847412107954,1,-0.07442188039887176,-1.279065311119391,70.09999847412111,-1.75,71.5,-1.133331298828125,70.0,-0.07442188039887176
237,2000-11-29,70.80000305175781,70.9000015258789,68.25,68.25,1553677.0,0.02312147650399954,-1.0784300819186559,12.75020981155108,44.90741591067395,32.80179410683749,-0.5606667324098851,2.1132246148214335,7.876882898278552,8.197162211342373,39.33058954783415,2.6500015258789062,-4.144679825741704,-1.2749973297119084,-8.330082737116015,5.780088077692199,-4.802540033413962,2.252545373990145,2.046658073271715,72.38101050967262,27.12718199110474,3.527542703702051,11,-0.7000045776367188,3.5249977111816406,9.52499771118164,9.39999771118164,-1.4500045776367045,2,-0.08757068235017218,-4.12498807911652,69.19999694824219,-1.279065311119391,70.09999847412111,-1.75,71.5,-0.08757068235017218
238,2000-11-30,69.25,70.6500015258789,68.0,69.19999694824219,2135756.0,-0.021892697527494343,-1.1632692463394432,0.019609016437585645,46.97336695930523,34.17791941563916,0.3610422422888746,2.902369933002376,9.242452344231197,9.722375007381416,41.09546347408168,2.8000030517578125,-3.7548987659276065,-2.247500228881833,-8.080481231429332,3.5854807736656653,-5.163990730155589,0.6689902723919232,3.4737278414937833,29.411764705882355,-20.675484322459646,2.9164905012737496,11,0.22499847412109375,5.075000762939453,11.075000762939453,10.950000762939453,-3.1999969482421875,3,-0.04332129963898912,-1.0784300819186559,70.80000305175781,-4.12498807911652,69.19999694824219,-1.279065311119391,70.09999847412111,-0.04332129963898912
239,2000-12-01,69.0,70.5999984741211,69.0,69.25,1088693.0,-0.0036101083032491488,-11.79998779296875,-4.999694842844065,50.0,36.72722008241262,0.2536349740969541,2.529934744357604,9.267461179628697,9.945879338286403,41.62040119514234,1.5999984741210938,-3.7767762594850893,-2.0200000762939396,-6.909344095335285,2.869343942747406,-4.4646720858146125,0.42467193322673324,3.603253223628755,23.809541109750736,-28.620333563504847,2.444672009520675,12,0.47499847412109375,5.325000762939453,11.775001525878906,11.200000762939453,-3.9499969482421875,4,-0.030434760494508772,-1.1632692463394432,69.25,-1.0784300819186559,70.80000305175781,-4.12498807911652,69.19999694824219,-0.030434760494508772
240,2000-12-04,65.69999694824219,69.30000305175781,65.69999694824219,69.0,1445245.0,-0.04782613118489587,-1.18181986322589,13.20001220703125,38.679244604005866,38.60836994101271,3.4807241019661035,5.28163910763999,12.270473980357224,13.20950863979482,42.1557882185881,3.600006103515625,-4.112264081024591,-4.8000030517578125,-9.626248217999404,0.026242114483778778,-7.213125634878608,-2.386880468637017,6.785191149878841,0.0,-50.889445175587994,2.413122583120796,12,3.2750015258789062,8.175003051757812,14.47500228881836,14.500003814697266,-3.1999969482421875,0,0.018264910705887205,-11.79998779296875,69.0,-1.1632692463394432,69.25,-1.0784300819186559,70.80000305175781,0.018264910705887205
241,2000-12-05,65.90000152587889,66.59999847412111,61.0,65.0,3190537.0,0.0030442098466803014,3.869573582339527,-0.27272748290323195,31.216951934453448,39.77893961359855,3.315885469993603,4.505348974735611,11.72777053093138,12.996278087849348,42.74544366325143,5.599998474121108,-4.121614380143043,-4.087498474121105,-8.55078485222667,0.3757879039844596,-6.31914166317388,-1.8558552850683299,6.313778926246982,49.49495727925029,3.7399009502465574,2.231643189052781,12,0.724998474121108,5.625000000000014,14.274997711181655,14.299999237060561,-2.8000030517577983,1,0.02352041557623652,-1.18181986322589,65.69999694824219,-11.79998779296875,69.0,-1.1632692463394432,69.25,0.02352041557623652
242,2000-12-06,65.40000152587889,67.90000152587889,64.25,67.40000152587889,1906591.0,-0.007587253238585334,1.433334350585928,-2.2222184546264074,28.571451638360543,39.57190300779864,3.8263483298050147,4.640779637733559,11.857688940987444,13.478413674720912,42.53934757545936,3.650001525878892,-3.6772143231053036,-4.204998397827168,-8.869861148274069,0.45986435261973213,-6.537429773050619,-1.872567022603718,6.140952099119431,45.59586352477957,5.7610731015680585,2.332431375223452,12,1.224998474121108,6.125000000000014,14.637496948242202,14.799999237060561,-0.20000457763670454,2,0.05275224568423065,3.869573582339527,65.90000152587889,-1.18181986322589,65.69999694824219,-11.79998779296875,69.0,0.05275224568423065
243,2000-12-07,65.44999694824219,67.44999694824219,63.349998474121094,65.90000152587889,2250982.0,0.0007644559816029073,1.3098612737881605,0.22500228881835227,32.24853032660114,38.82227084799034,3.4230287160986563,4.212112653548701,11.42089112445612,13.380325590184356,42.08200578811337,4.099998474121094,-3.0448990793418176,-3.7775028228759737,-8.507082378828713,0.9520767330767654,-6.142292600852343,-1.4127130448996041,5.458499459256231,46.35414224531527,9.476198576738554,2.3647897779763722,12,1.1500015258789062,6.075004577636719,14.587501525878906,14.750003814697266,-2.8999977111816406,3,0.0595874974442403,1.433334350585928,65.40000152587889,3.869573582339527,65.90000152587889,-1.18181986322589,65.69999694824219,0.0595874974442403
244,2000-12-08,63.1500015258789,64.5,61.5,63.45000076293945,4454182.0,-0.03514126095654557,1.5000023841880648,0.6666581896479015,33.538473962179836,38.50382489666145,4.9327475397810545,6.253870616111946,13.341292373256714,15.642316466075222,41.55503335958037,3.9499969482421875,-2.42886753852045,-5.709998321533213,-11.116972130203344,-0.3030245128630753,-8.413485225868278,-3.0065114171981477,7.163985097169608,25.903623317627115,-14.060271347256673,2.703486904335068,12,2.799999237060554,8.199996948242195,16.812498092651374,17.049999237060554,-2.650001525878899,4,0.045922430020694405,1.3098612737881605,65.44999694824219,1.433334350585928,65.40000152587889,3.869573582339527,65.90000152587889,0.045922430020694405
245,2000-12-11,62.5,65.59999847412111,62.099998474121094,64.19999694824219,2577488.0,-0.010292977199890196,-1.8000000000000114,5.666670905229829,33.43558899589283,37.73011381460809,4.907380405170059,6.737368693401692,13.635005648433292,16.239769217623035,40.15765876411152,3.500000000000014,-2.25524708284226,-6.034999847412109,-12.142553159115508,0.07255346429128906,-9.088776503263816,-2.981223191560403,7.255147425665598,21.73912562735175,-21.29997710128985,3.053776655851701,12,3.450000762939453,7.700000762939453,17.375,17.700000762939453,-2.5,0,0.040800048828125046,1.5000023841880648,63.1500015258789,1.3098612737881605,65.44999694824219,1.433334350585928,65.40000152587889,0.040800048828125046
246,2000-12-12,63.5,64.34999847412111,62.45000076293945,63.4000015258789,2379323.0,0.016000000000000014,1.1111139368199578,-0.0588227374316761,37.283240435589704,36.88298320626539,3.367986346976025,5.4663184660525985,12.35069117830406,15.186913431283187,39.81809100380089,1.8999977111816548,-2.4449175967563974,-4.684999847412115,-11.11233429165867,1.7423345968344393,-7.898667069535392,-1.471332625288838,5.729838580125659,31.249992549421247,-14.500239503419241,3.213667222123279,12,2.325000762939453,5.799999237060547,16.3125,16.700000762939453,-3.4000015258789062,1,-0.015748031496062964,-1.8000000000000114,62.5,1.5000023841880648,63.1500015258789,1.3098612737881605,65.44999694824219,-0.015748031496062964
247,2000-12-13,63.75,64.80000305175781,63.1500015258789,64.30000305175781,1235762.0,0.003937007874015741,1.1290300351443767,-5.500114442663834,29.773478764127944,34.971884517912365,2.249315083508421,4.730326363867306,11.806972295707482,14.87060432215091,40.15941676336683,1.6500015258789134,-2.4702779627450298,-3.9724998474121094,-10.270909930057726,2.3259102352335077,-7.121704888734911,-0.8232948060893079,4.986048265318118,37.81514544582614,-7.270268087171402,3.149205041322808,12,2.049999237060547,4.174999237060547,15.125001907348633,16.525001525878906,-4.25,2,-0.010196102366727966,1.1111139368199578,63.5,-1.8000000000000114,62.5,1.5000023841880648,63.1500015258789,-0.010196102366727966
248,2000-12-14,65.5,65.59999847412111,63.1500015258789,63.75,1728731.0,0.027450980392156765,1.5128213153879113,-3.181800527118879,30.891734602241584,32.84874391816143,-0.09897054344064316,2.4772671773308446,9.708221139368092,13.054217929604519,40.56783452935935,2.449996948242209,-2.5484410601706884,-1.8224998474121037,-7.567838516595401,3.922838821771194,-4.695169182003752,1.050169487179545,2.7718853693990297,97.56101191860702,55.328510433329456,2.87266933459165,12,-0.34999847412109375,1.9500007629394531,12.125001907348633,13.525001525878906,-7.299999237060547,3,-0.00458019926347808,1.1290300351443767,63.75,1.1111139368199578,63.5,-1.8000000000000114,62.5,-0.00458019926347808
249,2000-12-15,64.84999847412111,66.75,64.84999847412111,65.0,2038219.0,-0.009923687417998317,-24.33309597681149,-0.08571515764508117,32.44148590885152,32.155659618699836,-0.11125353907668512,2.7483715421010544,10.02051837629385,13.64455632338273,40.8038469991086,1.900001525878892,-2.9005921664109877,-2.142501449584941,-7.642575798227057,3.3575728990571747,-4.892538623906006,0.6075357247361239,2.985573773113984,59.13976553975928,18.516420695502077,2.7500371743210583,12,-0.39999771118165484,2.600002288818345,12.075002670288072,13.475002288818345,-4.099998474121108,4,-0.03546645013381755,1.5128213153879113,65.5,1.1290300351443767,63.75,1.1111139368199578,63.5,-0.03546645013381755
250,2000-12-18,64.80000305175781,66.40000152587889,63.099998474121094,65.0,2339446.0,-0.0007709394531943969,1.2000020345052198,1.3332994252582515,34.39719151828132,32.50901957245849,-0.22612756520119603,2.6424390722552715,9.75911549722909,13.600461192849238,40.49948167650086,3.3000030517577983,-3.241857259426581,-2.0074970245361357,-7.542864115019583,3.5278700659473117,-4.775180569777859,0.760186520705588,2.6254348606431677,54.651225715677256,13.984611177069318,2.7676835452417237,12,-0.10000228881835938,2.6499977111816406,11.687498092651367,13.14999771118164,-4.3000030517578125,0,-0.06635806866125094,-24.33309597681149,64.84999847412111,1.5128213153879113,65.5,1.1290300351443767,63.75,-0.06635806866125094
251,2000-12-19,63.599998474121094,64.80000305175781,62.9000015258789,63.4000015258789,1730904.0,-0.01851858828892705,-2.1666772630748823,-1.0000000000000355,23.722619810690844,31.970260480495188,0.6853872660828273,3.6931294729487547,10.627357256999616,14.660919248501173,40.02136934852566,1.9000015258789134,-3.7163261044294273,-2.992501449584964,-8.681112004642358,2.6961091054724307,-5.836806727113654,-0.14819617205626656,3.4399131635358344,18.181746121392784,-17.71010134372184,2.8443052775286968,12,0.875,3.8500022888183594,10.937501907348633,12.400001525878906,-3.0999984741210938,1,-0.05660375095112524,1.2000020345052198,64.80000305175781,-24.33309597681149,64.84999847412111,1.5128213153879113,65.5,-0.05660375095112524
252,2000-12-20,63.6500015258789,64.59999847412111,63.0,63.95000076293945,1907516.0,0.0007862115244885448,1.0000047683874804,-1.500019073777353,27.04919519298292,31.392556576759834,0.40347046255231334,3.487191895171385,10.31670325641813,14.41116533466765,39.39403597722419,1.599998474121108,-3.6746879993291657,-2.7299983978271527,-8.529399258084972,3.0694024624306593,-5.629698827956055,0.16970203230175684,3.027515413518607,19.480527201279322,-16.519212020444407,2.899700430128907,12,0.47499847412110086,3.799999237060554,10.887498855590827,12.3499984741211,-1.75,2,-0.05577380937397847,-2.1666772630748823,63.599998474121094,1.2000020345052198,64.80000305175781,-24.33309597681149,64.84999847412111,-0.05577380937397847
253,2000-12-21,63.54999923706055,64.44999694824219,62.6500015258789,63.0,1189922.0,-0.0015711278306520526,-1.880001464848199,-1.8333354526149381,27.38590183665694,30.708937451701733,0.22977870147170876,3.245604022229017,10.15113049759249,14.351120189434084,39.174541026622315,1.7999954223632884,-3.515555918097803,-2.507500648498535,-8.175162692192359,3.1601613951952814,-5.34133167034544,0.32633037334837667,2.7868666859731093,21.95117185682798,-14.946516091869942,2.8338310218469096,12,0.875,3.9000015258789062,10.899999618530273,12.450000762939453,-1.6499977111816477,3,-0.06372933573063999,1.0000047683874804,63.6500015258789,-2.1666772630748823,63.599998474121094,1.2000020345052198,64.80000305175781,-0.06372933573063999
254,2000-12-22,64.05000305175781,65.09999847412111,63.849998474121094,64.44999694824219,1332672.0,0.007867880734854227,-2.124988079116555,-0.7272626388031544,41.0811214293432,31.558441055418445,-0.14430992862566683,2.275514612381315,9.319798304452434,13.689158224297586,39.802187004945566,1.549999237060561,-3.24740791219466,-1.6349969863891545,-6.748765403491902,3.4787714307136,-4.191881194940535,0.9218872221622192,1.9666509158938226,37.33337402343776,-4.056819305584725,2.5568842085513763,12,0.5499973297119141,3.1999969482421875,9.824996948242188,11.949996948242188,-0.9000015258789134,4,-0.09133492599666326,-1.880001464848199,63.54999923706055,1.0000047683874804,63.6500015258789,-2.1666772630748823,63.599998474121094,-0.09133492599666326
255,2000-12-25,64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0.0,0.0,1.0,-0.0,39.77901740175796,31.835749607214915,0.1102768347609242,1.8962460863647976,8.955848217331322,13.51757226836608,40.46375175184516,0.0,-3.1145791681673742,-1.3324972152709904,-6.046783721272348,3.3817892907303673,-3.6896404682716764,1.0246460377296884,1.665651677834731,57.14299060181964,16.084913721413862,2.357143253000679,12,0.6499977111816406,2.5749969482421875,9.374996185302734,11.949996948242188,-0.20000457763671875,0,-0.05152229343519521,-2.124988079116555,64.05000305175781,-1.880001464848199,63.54999923706055,1.0000047683874804,63.6500015258789,-0.05152229343519521
256,2000-12-26,64.05000305175781,64.05000305175781,64.05000305175781,64.05000305175781,0.0,0.0,1.0,0.0,42.10527489903334,33.20594917775996,0.21959181867556765,1.5711950138361743,8.608572708652275,13.355421293298434,40.89659823512228,0.0,-2.8439403675527757,-1.0749975204467717,-5.462599864110942,3.3126048232173986,-3.2687986922788497,1.1188036513853135,1.3827123940591832,57.14299060181964,15.970750692672972,2.193801171832084,12,0.6499977111816406,2.5749969482421875,8.687496185302734,11.949996948242188,2.7999954223632955,1,-0.05542549387373352,1.0,64.05000305175781,-2.124988079116555,64.05000305175781,-1.880001464848199,63.54999923706055,-0.05542549387373352
257,2000-12-27,64.59999847412111,65.69999694824219,63.9000015258789,63.9000015258789,1001604.0,0.008586969495049779,-4.14286648501354,100.0,45.303877417168486,34.807298379418505,-0.22032060282542432,0.5616933182270145,7.718592184048745,12.717477479107501,40.91454248605932,1.7999954223632884,-2.486915633072357,-0.2150018692016431,-3.6970000635548814,3.266996325151595,-1.9560009663782552,1.525997227974976,-3.599998474121108,63.93442212877992,22.450298718017216,1.740999097176618,12,0.10000228881834516,2.025001525878892,7.900001525878892,11.400001525878892,1.7000045776367045,2,-0.06346747013877374,1.0,64.05000305175781,1.0,64.05000305175781,-2.124988079116555,64.05000305175781,-0.06346747013877374
258,2000-12-28,66.25,66.25,64.65000152587889,65.05000305175781,1327206.0,0.02554181988935933,1.6666709052299868,1.7142888283378224,68.45235175830115,38.808505696024014,-1.958727709402595,-1.396166632979586,5.731097732754705,10.99701135086103,40.768284356237665,1.650001525878892,-2.2030941506804,1.5849996566772404,-1.2998238380953921,4.469823151449873,0.14258790929092413,3.0274114040635567,-5.156000061035158,100.0,54.20923050245028,1.442411747386318,12,-1.724998474121108,0.375,6.25,9.75,-1.150001525878892,3,-0.0656603543263562,-4.14286648501354,64.59999847412111,1.0,64.05000305175781,1.0,64.05000305175781,-0.0656603543263562
259,2000-12-29,66.90000152587889,67.59999847412111,65.59999847412111,66.44999694824219,749909.0,0.009811343786851223,1.162163945513673,0.37500476838369684,76.19045672775626,43.452201830410125,-2.5561634443930217,-2.3310769302685372,4.699064844230406,10.265239121003233,40.37596147070078,2.0,-1.7834989029142037,2.340001106262193,0.02242569834655228,4.6575765141778405,1.1812134023043654,3.498788810220013,-5.599761584472645,81.08114795676332,30.91587535088864,1.1587877039578234,12,-1.775001525878892,-0.27500152587889204,5.462497711181655,9.099998474121108,-1.0,4,-0.07473841384093016,1.6666709052299868,66.25,-4.14286648501354,64.59999847412111,1.0,64.05000305175781,-0.07473841384093016
260,2001-01-01,66.90000152587889,66.90000152587889,66.90000152587889,66.90000152587889,0.0,0.0,1.0,0.0,72.97295486084619,48.92446128042738,-2.4886614437295123,-2.357432885159639,4.373632664668449,10.161880922620284,39.180851334864144,0.0,-1.4914430528138212,2.2800008773803597,-0.21702904073164575,4.777030795492365,1.0314859183243499,3.5285158364363625,-5.221776072509755,81.08114795676332,27.34495485569758,1.2485149590560036,1,-1.775001525878892,-0.3000030517577983,5.487497329711928,9.099998474121108,-1.5,0,-0.056053810380697566,1.162163945513673,66.90000152587889,1.6666709052299868,66.25,-4.14286648501354,64.59999847412111,-0.056053810380697566
261,2001-01-02,67.44999694824219,69.80000305175781,66.59999847412111,67.90000152587889,1359945.0,0.00822115709744109,-1.9767463316832823,-100.0,74.02593992598506,54.144099584094285,-2.7212735300880695,-2.9358765289976816,3.5381837524089264,9.509877901235825,36.92818527239256,3.2000045776367045,-1.1695813843104759,2.7524965286254854,0.004584211907996405,5.5004088453429745,1.3785403702667338,4.12645268698423,-5.416465113627929,60.169398377137725,4.236743106008802,1.373956158358746,1,-1.2249946594238281,-1.4999961853027344,4.8625030517578125,8.550003051757812,-2.8499984741210795,1,-0.053372848584167576,1.0,66.90000152587889,1.162163945513673,66.90000152587889,1.6666709052299868,66.25,-0.053372848584167576
262,2001-01-03,68.84999847412111,70.34999847412111,67.05000305175781,68.19999694824219,1434734.0,0.020756139202692925,-1.2372931327441965,-1.4444331417527856,72.78908634183821,59.18889786244776,-3.6946129873530538,-4.283792913947352,1.8292615285528058,8.002200347912648,35.26219719258907,3.2999954223632955,-0.8427703436578611,3.9799982070922937,0.670618767156995,7.289377647027585,2.3253084871246443,5.634687927059943,-6.1951489421353685,73.68419643693713,22.06642952928143,1.654689719967647,1,-1.7500000000000142,-2.899997711181655,3.462501525878892,7.150001525878892,-4.25,2,-0.02904865714342386,-1.9767463316832823,67.44999694824219,1.0,66.90000152587889,1.162163945513673,66.90000152587889,-0.02904865714342386
263,2001-01-04,69.34999847412111,70.30000305175781,68.55000305175781,69.90000152587889,2113305.0,0.00726216428585591,1.5925808712164025,-0.8461565548082056,81.24998013179764,63.652104384942696,-3.671454775868156,-4.718556533945787,1.050407771291134,7.427474539059773,33.352524665415366,1.75,-0.20688672151864296,4.284998130798357,0.4189393323181605,8.151056929278553,2.3519687315582587,6.218027530038455,-5.925634047921832,78.94736842105263,27.11282135466054,1.9330293992400966,1,-2.224998474121108,-3.524997711181655,2.8625011444091655,6.650001525878892,-4.349998474121108,3,-0.04397974750499012,-1.2372931327441965,68.84999847412111,-1.9767463316832823,67.44999694824219,1.0,66.90000152587889,-0.04397974750499012
264,2001-01-05,66.05000305175781,69.94999694824219,65.75,69.30000305175781,2527126.0,-0.04758465025193526,-1.1818131375983894,5.909058121792509,55.98085862409587,65.45230896520246,-0.06473175316597235,-1.2544783891927835,4.095153425981778,10.63040123415368,31.02389333279151,4.1999969482421875,0.2861609514769867,0.8400026321411076,-2.940221809274533,4.620227073556748,-1.0501095885667127,2.730114852848928,-1.933075220766355,6.521807636363013,-43.09934400919071,1.8901122207078194,1,1.0749969482421875,-0.2500038146972656,5.849996566772461,9.949996948242188,0.6999969482421875,4,-0.014383111790203351,1.5925808712164025,69.34999847412111,-1.2372931327441965,68.84999847412111,-1.9767463316832823,67.44999694824219,-0.014383111790203351
265,2001-01-08,65.05000305175781,67.30000305175781,65.05000305175781,66.5,1771177.0,-0.015140044720609369,-2.103454807581003,0.4461529071514423,57.07319306164252,67.11541098327015,1.2203706790449473,-0.056542301372104475,4.782723472296695,11.51455673323565,29.19090214266429,2.25,0.7865198796144028,-0.28749752044677734,-3.84852431015112,3.2735292692575655,-2.0680109152989417,1.493015874405394,-0.3097681564533872,0.0,-51.383945876468474,1.780513394852171,1,2.0749969482421875,0.6249961853027344,6.849996566772461,10.949996948242188,2.5999984741210795,0,0.013066847567167139,-1.1818131375983894,66.05000305175781,1.5925808712164025,69.34999847412111,-1.2372931327441965,68.84999847412111,0.013066847567167139
266,2001-01-09,62.5,63.849998474121094,61.29999923706055,63.54999923706055,3987311.0,-0.039200659986577846,2.090912453732282,0.7241389289359866,45.49019009459256,67.13611239187283,3.941918608646617,2.5451955018693297,6.9487620192613235,13.974225626790115,27.678581673285862,3.7500038146972656,0.9754876227457601,-2.7875005722045927,-6.48271318428074,0.9077120398715479,-4.6351068782426665,-0.9398942661665188,7.849998474121108,13.25967805638416,-40.41825639445449,1.847606306038071,1,3.3249988555908203,3.174999237060547,8.924999237060547,13.049999237060547,5.650001525878892,1,0.046400024414062324,-2.103454807581003,65.05000305175781,-1.1818131375983894,66.05000305175781,1.5925808712164025,69.34999847412111,0.046400024414062324
267,2001-01-10,63.099998474121094,63.5,62.099998474121094,63.0,1377298.0,0.009599975585937504,2.111109227313186,-0.09523671121994107,48.30188342454541,64.89717146589996,3.4718736083159456,1.9963580377591228,5.918721419989851,13.270497717384217,26.310255390516033,1.4000015258789062,1.205060080564408,-2.1550020217895565,-5.91796458648102,1.6079605429019068,-4.036483304135288,-0.2735207394438248,7.069000015258808,19.99998304579712,-36.13419000006361,1.88148128234573,1,2.7250003814697266,2.7250003814697266,5.975002288818359,10.10000228881836,5.400001525878906,2,0.023771791383088603,2.090912453732282,62.5,-2.103454807581003,65.05000305175781,-1.1818131375983894,66.05000305175781,0.023771791383088603
268,2001-01-11,65.19999694824219,65.19999694824219,62.5,63.0,1432056.0,0.03328048375440695,1.4545460850748029,22.000305180437934,53.87203570867099,62.41734690822382,1.3491459799962513,-0.13414603741364317,3.3945449747174905,11.09549195417516,24.998360819582395,2.6999969482421875,1.473475759952649,-0.04000339508056072,-3.8012452124714855,3.721238422310357,-1.9206243037760231,1.8406175136149017,4.791621556091329,45.08669067207045,-12.871056965116466,1.8806209086954604,1,0.6250019073486328,0.6250019073486328,3.8750038146972656,8.000003814697266,2.6500015258789205,3,-0.009202431015409074,2.111109227313186,63.099998474121094,2.090912453732282,62.5,-2.103454807581003,65.05000305175781,-0.009202431015409074
269,2001-01-12,62.54999923706055,65.5,60.75,65.5,3265500.0,-0.0406441385769587,2.220338150195584,-1.34091129776181,45.71427201250699,59.38860436951946,3.7070399146873854,2.460877066341908,5.653361201407662,13.676665312618212,24.35705496223876,4.75,1.6216749961829464,-2.5750011444091854,-6.522484545565334,1.372482256746956,-4.54874284498726,-0.6012594438311112,7.267786881927506,27.480891578783073,-29.31669250217776,1.9737417005780722,1,3.0,3.0,6.512500762939453,10.650001525878906,5.049999237060561,4,0.03916867774297006,1.4545460850748029,65.19999694824219,2.111109227313186,63.099998474121094,2.090912453732282,62.5,0.03916867774297006
270,2001-01-15,60.5,62.95000076293945,59.25,62.95000076293945,3156395.0,-0.03277376917769703,2.020407845506366,0.8305085184107588,40.92070263840629,55.7102446708996,5.312381059809766,4.397685057643855,7.359275523196118,15.612488129353068,23.415003360220467,3.700000762939453,1.3442865334561702,-4.410000228881842,-8.867471158348337,0.04747070058465397,-6.638735693615089,-2.181264764148594,8.955074674228527,20.0,-35.235627093186224,2.228735464733248,1,4.299999237060547,4.299999237060547,8.149999618530273,12.700000762939453,5.599998474121108,0,0.10330578512396693,2.220338150195584,62.54999923706055,1.4545460850748029,65.19999694824219,2.111109227313186,63.099998474121094,0.10330578512396693
271,2001-01-16,60.0,60.95000076293945,59.1500015258789,60.5,2587904.0,-0.008264462809917328,1.5714246788845938,0.20408156910127317,38.20512750288251,51.8675825776823,5.1902773915681735,4.863508293696995,7.500674284230115,15.991849995177404,22.386083494506625,1.799999237060554,0.8934964299643298,-4.730000305175778,-9.674363855573759,0.2143632452222093,-7.202182080374769,-2.257818529976788,8.842770193774811,13.385805958618732,-39.06616299528152,2.4721817751989925,1,4.725002288818359,4.75,8.075000762939453,13.025001525878906,5.3000030517578125,1,0.12750002543131478,2.020407845506366,60.5,2.220338150195584,62.54999923706055,1.4545460850748029,65.19999694824219,0.12750002543131478
272,2001-01-17,60.099998474121094,60.95000076293945,59.45000076293945,60.9000015258789,2185745.0,0.0016666412353516513,2.3333276819395583,1.6000061035156108,32.869066335818545,46.49192548924019,4.155566190794417,4.726232427317484,7.135780487644638,15.776957014817242,21.301559520722215,1.5,0.4672275046098662,-4.452501678466803,-9.798673262375331,0.8936699054417332,-7.125587470421067,-1.7794158865125382,7.967350226222038,14.960585457048998,-30.176600014833106,2.6730857919542665,1,4.450000762939453,4.650001525878906,7.462501525878906,12.900001525878906,5.599998474121094,2,0.13394348179932325,1.5714246788845938,60.0,2.020407845506366,60.5,2.220338150195584,62.54999923706055,0.13394348179932325
273,2001-01-18,59.5,60.20000076293945,59.4000015258789,60.0,1905311.0,-0.009983335929358628,-1.2857220708446606,0.6249976158233095,29.329588817941712,43.53067328855639,3.5888072616292703,5.277856489443053,7.460062031333592,16.18236003885552,20.077799372398005,0.799999237060554,-0.07966593993718618,-4.85000019073486,-10.64409864723288,0.9440982657631665,-7.7470494189838774,-1.9529509624858505,7.853960926385994,5.511788318493162,-33.62966158236979,2.897049228249013,1,3.7250022888183594,5.25,7.362499237060547,12.575000762939453,4.849998474121108,3,0.15126050420168058,2.3333276819395583,60.099998474121094,1.5714246788845938,60.0,2.020407845506366,60.5,0.15126050420168058
274,2001-01-19,58.20000076293945,59.9000015258789,58.099998474121094,59.70000076293945,2626922.0,-0.021848726673286523,-1.1176449468860852,3.0,27.343730907872896,40.22739971591532,4.088088040965431,6.447693483493737,8.544148350166992,17.263858364031876,19.276907000028235,1.8000030517578054,-0.8055220020005152,-5.857499313354495,-12.272717383678355,0.557718756969372,-9.065108348516432,-2.649890278192565,8.497643411405974,2.061901889178771,-30.46188817380714,3.2076090351619326,1,3.5999984741210938,6.024997711181641,8.100000381469727,13.875,4.799999237060547,4,0.16580751863712306,-1.2857220708446606,59.5,2.3333276819395583,60.099998474121094,1.5714246788845938,60.0,0.16580751863712306
275,2001-01-22,60.75,60.95000076293945,58.75,59.20000076293945,2473924.0,0.043814419306405394,1.256410156089526,-1.0333328247070312,34.19811244365674,38.97272442136689,0.965523544220602,3.8343808462020945,5.851772633805581,14.496791116460486,18.23941265074679,2.75,-1.6581575725463011,-3.1424999237060547,-9.726073713530866,3.4410738661187565,-6.43428681861846,0.14928697120635093,5.087879604322993,92.98243500631098,61.31368742690721,3.291786894912406,1,1.0499992370605469,3.4749984741210938,5.200000762939453,11.325000762939453,2.049999237060547,0,0.11275717652874251,-1.1176449468860852,58.20000076293945,-1.2857220708446606,59.5,2.3333276819395583,60.099998474121094,0.11275717652874251
276,2001-01-23,60.5,61.4000015258789,60.04999923706055,60.75,1890850.0,-0.004115226337448541,-1.3478269522931152,-0.16129040197084585,29.17704848416585,36.847742761324724,1.0079895815329607,4.010402480342464,5.905198756436619,14.557201542111471,17.06490902299807,1.3500022888183523,-2.134634683647647,-3.2149997711181655,-9.969888537703198,3.5398889954668746,-6.5924441544106855,0.16244461217435457,4.564091491302804,72.72725170967654,44.45754778102143,3.3774443832925187,1,1.2999992370605469,3.7249984741210938,5.575000762939453,11.450000762939453,2.950000762939453,1,0.09256195824993574,1.256410156089526,60.75,-1.1176449468860852,58.20000076293945,-1.2857220708446606,59.5,0.09256195824993574
277,2001-01-24,60.5,60.5,60.5,60.5,0.0,0.0,1.0,-0.0,27.365718669901042,33.90259642368362,0.6709523408460925,3.886768380477619,5.623977148800776,14.368082313630765,16.762921338537904,0.0,-2.5952723971864486,-3.009999847412111,-9.899320066448823,3.879320371624601,-6.45465995693047,0.43466026210624165,3.8676821895846274,72.72725170967654,48.766629732354204,3.4446601095183547,1,1.2999992370605469,3.7249984741210938,5.462499618530273,11.450000762939453,2.0999984741210938,2,0.07933889341748457,-1.3478269522931152,60.5,1.256410156089526,60.75,-1.1176449468860852,58.20000076293945,0.07933889341748457
278,2001-01-25,61.9000015258789,62.20000076293945,59.1500015258789,60.29999923706055,3707644.0,0.023140521088907517,1.7727256175906099,100.0,38.24361767426578,33.07252371943459,-1.392854474469182,2.2600398508062582,3.9371050144367032,12.765223588183439,16.433813261886225,3.049999237060554,-2.6975161012315425,-1.3924983978271541,-8.191667875823391,5.406671080169076,-4.792083136825262,2.007086341170961,1.8409122921593735,92.68294952227905,63.768709504795936,3.399584738998115,1,-1.3750019073486257,2.3249969482421946,3.8874988555908274,10.049999237060554,1.3999977111816477,3,0.06138926217594043,1.0,60.5,-1.3478269522931152,60.5,1.256410156089526,60.75,0.06138926217594043
279,2001-01-26,61.9000015258789,61.9000015258789,61.9000015258789,61.9000015258789,0.0,0.0,1.0,0.0,40.54053249069348,33.03028259191095,-1.6704149104547668,1.9671003835452225,3.710407592079129,12.55152496173421,16.76929356811923,0.0,-2.902883584109553,-1.1424983978271541,-7.748099458700786,5.4631026630464845,-4.445298928263973,2.160302132609665,1.2768207577676591,91.30437186324127,56.3064887254786,3.302800530436818,1,-1.7500019073486257,2.3249969482421946,4.037498474121101,10.049999237060554,2.499999999999993,4,0.039579917412730925,1.7727256175906099,61.9000015258789,1.0,60.5,-1.3478269522931152,60.5,0.039579917412730925
280,2001-01-29,63.1500015258789,64.40000152587889,62.9000015258789,64.40000152587889,1346150.0,0.020193860568442856,1.3999999999999886,-100.0,52.11727007675123,34.5760762112297,-2.79936404988095,0.44454725750588153,2.3386630380316618,11.09532061031451,16.839325841903644,2.499999999999993,-3.365694541227896,0.2950016021728459,-6.057609937342555,6.647613141688247,-2.881304167584851,3.4713073719305427,-5.050003051757805,76.1904761904763,36.8548215685888,3.1763057697576986,1,-1.9000015258789062,1.0749969482421946,2.774998664855964,8.799999237060554,1.3499984741211009,0,-0.0023753210174892736,1.0,61.9000015258789,1.7727256175906099,61.9000015258789,1.0,60.5,-0.0023753210174892736
281,2001-01-30,63.849998474121094,64.59999847412111,62.04999923706055,62.04999923706055,1402030.0,0.011084670329823076,-1.8333336865462087,-1.4399993896484458,52.42718614402233,36.74920063436345,-3.2361191826801488,-0.5681082597286462,1.5418881559341315,10.179120969913754,17.411016540596375,2.549999237060561,-3.4757347880128577,1.1749984741210966,-4.82355351827583,7.173550466518023,-1.8242775220773666,4.17427447031956,-5.623999938964843,86.23852440427675,42.62056301284848,2.999275996198465,1,-2.499999999999993,0.375,1.8125019073486328,8.10000228881836,0.5500030517577983,1,-0.016444780926441527,1.3999999999999886,63.1500015258789,1.0,61.9000015258789,1.7727256175906099,61.9000015258789,-0.016444780926441527
282,2001-01-31,66.84999847412111,67.30000305175781,64.59999847412111,64.75,4358707.0,0.04698512250107467,-1.25000238418429,1.166666313453815,55.04587905139745,39.60656621585853,-5.786445694562879,-3.926963195428705,-1.5220248671627559,6.994135347692961,18.026559150631506,3.4500045776367188,-3.2252040004588878,4.274998474121105,-1.3448438092921862,9.89484075753439,1.4650773324144666,7.084919615827751,-8.369039941406264,94.47847247380516,48.937625648539154,2.8099211417066434,1,-4.149997711181655,-2.625000000000014,-1.1874980926513814,5.100002288818345,-5.299999237060561,2,-0.05086010155255061,-1.8333336865462087,63.849998474121094,1.3999999999999886,63.1500015258789,1.0,61.9000015258789,-0.05086010155255061
283,2001-02-01,66.30000305175781,68.5,65.69999694824219,66.90000152587889,3192428.0,-0.008227306431072057,-2.1110960407915873,-0.2857137667074692,63.15791868879244,43.58592041373848,-4.660536561092265,-3.812658573456389,-1.1113507959570512,7.344488675843309,18.81687952961969,2.8000030517578125,-2.8552592582428105,3.877502822875975,-1.0966916252528591,8.851697271004802,1.3904055988115545,6.364600046940389,-7.2899018479003885,66.66670519897121,18.06307688283475,2.487097224064415,2,-2.6750030517578125,-2.0750045776367188,-0.6375026702880859,5.649997711181641,-5.200004577636719,3,-0.055807004635403556,-1.25000238418429,66.84999847412111,-1.8333336865462087,63.849998474121094,1.3999999999999886,63.1500015258789,-0.055807004635403556
284,2001-02-02,65.09999847412111,67.5,65.09999847412111,66.25,1635706.0,-0.018099615722489637,-3.1739101590229866,1.9166740841524574,67.16418122894802,47.24881694543751,-2.6583958866301103,-2.832709661758628,-0.115841113615204,8.335846385218233,19.606533056932946,2.400001525878892,-2.3902907223591896,2.724998474121108,-2.119803278934242,7.569800227176465,0.30259759759343297,5.147399350648783,-5.330705366572275,47.28680428357946,-4.731131270762589,2.422400876527678,2,-1.2749977111816548,-0.8750000000000142,0.47500228881834516,6.850002288818345,-4.699996948242209,4,-0.02764975851383633,-2.1110960407915873,66.30000305175781,-1.25000238418429,66.84999847412111,-1.8333336865462087,63.849998474121094,-0.02764975851383633
285,2001-02-05,65.90000152587889,66.30000305175781,64.65000152587889,65.09999847412111,1347498.0,0.012288833648372632,1.0624940395582776,-0.6956539045862391,71.53285708080364,51.95501790061949,-2.962595012726972,-3.7584664282567246,-1.070126058330814,7.353680942785076,20.105927535807904,1.6500015258789205,-1.7394805377084097,3.4825016021728388,-1.4747124644423053,8.439715668787983,1.0038945688652632,5.961108635480414,-5.432251866933967,59.68995090573892,2.6702524590946197,2.478607033307574,2,-2.075000762939439,-1.6750030517577983,-0.02500152587889204,5.774997711181655,-5.700000762939439,0,-0.02276175971575589,-3.1739101590229866,65.09999847412111,-2.1110960407915873,66.30000305175781,-1.25000238418429,66.84999847412111,-0.02276175971575589
286,2001-02-06,65.40000152587889,66.09999847412111,64.25,65.90000152587889,1399953.0,-0.007587253238585334,3.1111356006915085,-0.6249976158233261,68.79433909686352,56.55819794805977,-1.8935627817776535,-3.1938144754313527,-0.7043847752094479,7.67314861178626,19.367103380514074,1.849998474121108,-0.8609405892362147,2.837501525878892,-2.296377130705764,7.971380182463548,0.27056219758655686,5.40444085417122,-4.289671839649564,27.05885943244452,-33.8236108239797,2.5669393282923285,2,-1.575000762939439,-1.1750030517577983,0.46249771118165484,6.274997711181655,-5.200000762939439,1,-0.013761490900313866,1.0624940395582776,65.90000152587889,-3.1739101590229866,65.09999847412111,-2.1110960407915873,66.30000305175781,-0.013761490900313866
287,2001-02-07,64.59999847412111,65.40000152587889,64.34999847412111,65.40000152587889,991203.0,-0.012232462279702316,1.6249976158233261,1.6000061035155682,67.83215869137248,59.845813616627176,-0.503792745266594,-2.398653518807663,-0.10228554011182212,8.291723031635001,18.58835224981132,1.050003051757784,-0.2586829833291233,1.9624984741211051,-3.2477014050613633,7.1726983533035735,-0.642601465470122,4.567598413712339,-2.8984951627901268,8.235258214614305,-57.18710009931448,2.605099939591234,2,0.6000022888183452,-0.3750000000000142,1.4875030517577983,6.925003051757798,-5.149997711181655,2,-0.003095928064492659,3.1111356006915085,65.40000152587889,1.0624940395582776,65.90000152587889,-3.1739101590229866,65.09999847412111,-0.003095928064492659
288,2001-02-08,64.59999847412111,65.0,63.6500015258789,64.94999694824219,951296.0,0.0,4.999932183849616,0.4374964237349536,74.6153685891465,63.63190651645529,-0.08998397135680136,-2.5780885883331024,-0.2543008286725552,8.114040978110367,18.42695658070181,1.3499984741211009,0.5133731888765212,1.9924983978271626,-3.1621903814379237,7.147187177092249,-0.5848459918053805,4.569842787459706,-2.354615427696608,24.67525518848626,-46.747476123114836,2.577344389632543,2,0.6750011444091655,-0.39999771118165484,1.9250011444091655,6.925003051757798,-6.250000000000014,3,-0.04721361159601878,1.6249976158233261,64.59999847412111,3.1111356006915085,65.40000152587889,1.0624940395582776,65.90000152587889,-0.04721361159601878
289,2001-02-09,65.0,65.34999847412111,63.54999923706055,64.0,946812.0,0.006191974231069652,1.1176499627505176,-2.8571553133516145,69.58524243881732,65.57279233446263,-0.00447760954817511,-2.9356430749372464,-0.7967443361028472,7.520113969878992,17.78210283410061,1.799999237060561,1.3838008360416012,2.2699998855590806,-2.9942190009502525,7.534218772068407,-0.3621095576955895,4.902109328813744,-2.2542475972894565,52.7272273292856,-15.308710541889397,2.6321094432546635,2,0.27499961853027344,-0.9750022888183594,1.4750003814697266,6.525001525878906,-7.75,4,-0.06000002347506006,4.999932183849616,64.59999847412111,1.6249976158233261,64.59999847412111,3.1111356006915085,65.40000152587889,-0.06000002347506006
290,2001-02-12,66.75,66.90000152587889,64.30000305175781,64.5,1614720.0,0.026923076923076827,1.0392120490434962,2.25,75.30363121934356,68.11461956505389,-1.3299763679214607,-4.42001751266654,-2.5654027718408656,5.5700255459614425,16.91335382766371,2.5999984741210795,1.9544135622092682,3.7074998855590806,-1.7382396538689164,9.153239424987078,0.9846301158450785,6.430369655273083,-3.5439077895062994,95.52234557034281,26.919878645941466,2.7228697697140003,2,-0.7250003814697266,-3.450000762939453,-0.28750038146972656,4.775001525878906,-8.200000762939453,0,-0.09513106328271315,1.1176499627505176,65.0,4.999932183849616,64.59999847412111,1.6249976158233261,64.59999847412111,-0.09513106328271315
291,2001-02-13,67.65000152587889,67.80000305175781,66.09999847412111,67.0,2114231.0,0.013483168927024503,2.5789397601972093,0.28888956705728536,76.9811222976845,70.55186881464132,-1.8263180850428,-4.972454862798131,-3.4804370654137102,4.452380381866803,16.090255150198985,1.7000045776367045,2.5332076699051385,4.225001335144029,-1.392874495234281,9.842877165522339,1.4160634199548667,7.033939250333184,-4.100002288818345,96.47055550020475,27.217090852230356,2.8089379151891567,2,-1.6250019073486186,-4.350002288818345,-1.2500019073486186,3.875000000000014,-9.450000762939439,1,-0.11012565550481934,1.0392120490434962,66.75,1.1176499627505176,65.0,4.999932183849616,64.59999847412111,-0.11012565550481934
292,2001-02-14,68.15000152587889,69.40000152587889,67.0,67.69999694824219,3303896.0,0.007390982834031945,-1.59459838421661,0.692313109616529,75.30363121934354,71.90139242914701,-2.3719565328902945,-5.099922395409713,-3.973850771978377,3.7282494898605876,15.418496874254606,2.400001525878892,2.837924612563647,4.322501182556138,-1.44386930340211,10.088871668514386,1.439315939577014,7.205686425535262,-4.204002227783192,78.63248699253944,11.832830625982751,2.883185242979123,2,-1.6750011444091655,-4.400001525878899,-2.4000024795532084,3.375000000000014,-10.050003051757798,2,-0.1166544473211868,2.5789397601972093,67.65000152587889,1.0392120490434962,66.75,1.1176499627505176,65.0,-0.1166544473211868
293,2001-02-15,68.5,68.90000152587889,67.40000152587889,67.69999694824219,1629544.0,0.005135707502342379,-1.1428664850135806,1.777766475086098,75.98423659524889,72.88139858095822,-2.6564178858297964,-4.997306672957194,-4.3146718931943155,3.149089733358352,14.695578026889756,1.5,3.1255335933891644,4.222499656677243,-1.5265941773018596,9.971593490656346,1.3479527396876847,7.097046573666795,-4.008600479125988,84.61536455123874,20.05139670927383,2.8745469169895532,2,-2.0249996185302734,-4.750000000000007,-2.6750011444091797,3.0250015258789062,-10.0,3,-0.13211677718336567,-1.59459838421661,68.15000152587889,2.5789397601972093,67.65000152587889,1.0392120490434962,66.75,-0.13211677718336567
294,2001-02-16,67.84999847412111,68.80000305175781,67.19999694824219,68.80000305175781,1437234.0,-0.00948907337049476,2.368417671198773,-1.1875011920883303,69.42146519610705,72.64679948265861,-1.7604344503281624,-3.7811446889845257,-3.588709800840462,3.584581101160282,13.513350126504186,1.600006103515625,3.1323141386227036,3.089998245239272,-2.1044927340319077,8.284489224510452,0.49275275560368925,5.687243734874862,-2.867738752746604,69.60777420575782,6.245374966973969,2.5972454896355885,2,-1.3749980926513814,-4.099998474121115,-2.0249996185302876,3.6750030517577983,-7.000000000000014,4,-0.1400147415423073,-1.1428664850135806,68.5,-1.59459838421661,68.15000152587889,2.5789397601972093,67.65000152587889,-0.1400147415423073
295,2001-02-19,67.59999847412111,68.59999847412111,67.19999694824219,67.30000305175781,621093.0,-0.00368459846163971,-4.599920655507633,-0.3157831334977188,66.09440795290097,72.34680713332942,-1.3901158509730323,-3.153319746544824,-3.2431334159726077,3.635599985526426,12.821132154065312,1.4000015258789205,3.043038476086288,2.4974983215332145,-2.482617144846884,7.477613787913313,0.007440588343172294,4.987556054723264,-2.1759645722961665,45.454503419353145,-14.393997903107994,2.4900577331900484,2,-1.1249980926513814,-3.849998474121115,-2.049999237060561,3.8000030517577983,-6.099998474121108,0,-0.1531064897595129,2.368417671198773,67.84999847412111,-1.1428664850135806,68.5,-1.59459838421661,68.15000152587889,-0.1531064897595129
296,2001-02-20,66.09999847412111,68.30000305175781,66.05000305175781,67.80000305175781,1613864.0,-0.02218934961328789,-1.500006357844945,-5.666768393478995,46.30542205171143,69.9549475067004,0.2454305024242842,-1.2777835181221775,-1.6952545052458277,4.959407335435898,12.08777729179167,2.25,2.956020285335555,0.717498397827157,-3.779315886908279,5.214312682562593,-1.530908744540568,2.965905540194875,-0.27836780989076715,1.492401347329344,-51.74596345053277,2.2484071423677183,2,0.3750019073486186,-2.349998474121115,-1.299999237060561,4.374999999999986,-6.199996948242209,1,-0.11422086855291635,-4.599920655507633,67.59999847412111,2.368417671198773,67.84999847412111,-1.1428664850135806,68.5,-0.11422086855291635
297,2001-02-21,65.30000305175781,66.90000152587889,65.25,66.5,1441987.0,-0.012102805458860999,-1.5384579269222876,0.7058786570506694,45.1923119245864,66.68571898841596,1.2909176130394258,-0.10513626886633176,-0.8637485097127353,5.573576049755161,11.161166989005823,1.650001525878892,2.706272046255762,-0.3224971771240206,-4.1905132925412545,3.5455189382932204,-2.2565052348326446,1.6115108805845964,4.0999984741210795,1.36994605079712,-48.09736031920587,1.9340080577086198,2,1.174997329711914,-1.5500030517578196,-0.5625019073486328,3.9749984741210938,-4.150001525878913,2,-0.10872897330786935,-1.500006357844945,66.09999847412111,-4.599920655507633,67.59999847412111,2.368417671198773,67.84999847412111,-0.10872897330786935
298,2001-02-22,65.69999694824219,66.59999847412111,64.75,65.90000152587889,1357350.0,0.0061254805174715266,1.3125002980234848,0.1666709052299514,53.12499254941817,64.85680233403828,1.1883336114260743,-0.21697153704896266,-1.2833505511680272,4.95386544666232,10.958814279800539,1.849998474121108,2.534726687587188,-0.1125030517578125,-3.5612058457311946,3.3361997422155696,-1.8368544487445035,1.6118483452288785,3.617004547119123,23.456697096311142,-25.200562892133295,1.7243513969866904,2,1.1500053405761719,-1.9499969482421946,-1.049997329711914,2.6750030517578125,-3.8999977111816406,3,-0.11567730330502601,-1.5384579269222876,65.30000305175781,-1.500006357844945,66.09999847412111,-4.599920655507633,67.59999847412111,-0.11567730330502601
299,2001-02-23,64.34999847412111,65.30000305175781,63.4000015258789,65.05000305175781,1534770.0,-0.020547922934982754,2.1666571299598942,3.4999427808508354,42.36451239495492,61.19690024243953,2.7227603648462093,1.3976435335616486,0.05190309819742822,6.086840199211238,10.647065175806228,2.2999954223632884,2.4031356383187727,-1.585001373291007,-4.594652838210493,1.4246500916284788,-3.089827105750757,-0.08017564083125706,4.784322961425744,18.269182803334967,-27.794865054461386,1.5048257324597443,2,2.050003051757784,-0.5999984741211151,-0.3624973297119283,2.650001525878892,-4.049999237060561,4,-0.0909090693525616,1.3125002980234848,65.69999694824219,-1.5384579269222876,65.30000305175781,-1.500006357844945,66.09999847412111,-0.0909090693525616
300,2001-02-26,63.0,65.30000305175781,62.1500015258789,64.80000305175781,4651497.0,-0.020978997764297125,1.2499986376096093,2.5714161153557433,39.090894588744156,56.98687494144616,3.8944209943612123,2.883675624431419,1.3727773894816693,7.226526941873402,11.329826615074372,3.1500015258789134,2.1574774181617897,-2.927499771118164,-5.966973155106189,0.11197361286986052,-4.447236463112176,-1.4077630791241518,5.790262240966769,13.821109971182086,-33.21573596182692,1.5197366919940118,2,2.775001525878892,1.0750007629394531,0.012498855590820312,3.0,-3.200000762939453,0,-0.034127008347284216,2.1666571299598942,64.34999847412111,1.3125002980234848,65.69999694824219,-1.5384579269222876,65.30000305175781,-0.034127008347284216
301,2001-02-27,62.79999923706055,63.79999923706055,61.70000076293945,63.79999923706055,2117075.0,-0.0031746152847532683,3.1999969482421875,0.5555546136565931,41.34614926117672,53.21382139053875,3.725919681002864,3.163156440318616,1.5794151185781118,7.212917852438551,12.085086560958672,2.0999984741210938,2.005743213230801,-3.075000572204587,-6.296393395469906,0.14639225106072473,-4.685696983837246,-1.4643041605719276,5.45904214669919,21.153813706352043,-29.519220558441805,1.610696411632657,2,2.500001907348633,1.4750022888183452,0.21249961853027344,3.200000762939453,-1.8999977111816477,1,-0.020700625045443788,1.2499986376096093,63.0,2.1666571299598942,64.34999847412111,1.3125002980234848,65.69999694824219,-0.020700625045443788
302,2001-02-28,63.45000076293945,63.45000076293945,61.79999923706055,62.70000076293945,2568664.0,0.010350342894515752,3.4000040690104165,-0.75,44.79638649506378,49.7485047127404,2.6140013381306204,2.3667182350560836,0.9421284788044062,6.389238773235618,12.223716388903707,1.6500015258789062,1.6003968546081069,-2.2549991607666016,-5.615591666009124,1.1055933444759205,-3.9352954133878626,-0.5747029081453405,4.153136558738254,35.714302396642964,-17.493499923602783,1.680296252621261,2,1.8000011444091797,0.8250007629394389,-0.4375019073486328,2.549999237060547,-2.8500022888183594,2,-0.05594955389084999,3.1999969482421875,62.79999923706055,1.2499986376096093,63.0,2.1666571299598942,64.34999847412111,-0.05594955389084999
303,2001-03-01,62.599998474121094,63.099998474121094,61.04999923706055,62.75,2148148.0,-0.013396411010208165,3.823536275592177,-0.20000203450520834,39.565203834337204,46.43114233921042,2.83746542495399,3.083400344504696,1.7984545721721759,7.059655984227277,12.081507863155263,2.4000015258789062,1.0182308737064005,-2.920001220703128,-6.540033730609352,0.7000312892030891,-4.73001747565624,-1.1099849657500158,4.412825191682785,36.47053754870466,-16.104143981256406,1.8100162549531096,3,2.2250003814697266,1.6750030517577983,0.41250038146972656,3.4000015258789062,-1.0,3,-0.02316289111159686,3.4000040690104165,63.45000076293945,3.1999969482421875,62.79999923706055,1.2499986376096093,63.0,-0.02316289111159686
304,2001-03-02,63.29999923706055,63.75,62.0,62.599998474121094,1392805.0,0.011182121086294128,1.1874968707606257,-4.666624281572656,33.4928084695826,42.80874239661948,1.5915405185958775,2.3627745814031726,1.0969229834292662,6.149584726960612,12.063518237388696,1.75,0.42763179587767297,-2.13000049591065,-5.881127180412207,1.6211261885909067,-4.005563838161422,-0.25443715365987174,2.997285497294129,52.94112895191062,5.559485801466792,1.8755633422507774,3,1.3750019073486328,1.9250011444091797,-0.9250001907348633,2.700000762939453,-1.0499992370605469,4,-0.023696682750065312,3.823536275592177,62.599998474121094,3.4000040690104165,63.45000076293945,3.1999969482421875,62.79999923706055,-0.023696682750065312
305,2001-03-05,64.40000152587889,64.65000152587889,63.0,63.599998474121094,1407642.0,0.017377603508315964,1.5384579269223153,1.1428602568923127,34.741775293069196,41.523892756770344,-0.011305972789969587,1.206491627654927,0.00814042919789415,4.831001958607345,12.066962065232941,1.650001525878892,-0.2322028661542248,-0.9549982070923022,-4.7264844082540804,2.816487994069483,-2.8407413076731984,0.9307448934885869,1.2676089488004862,93.0555599707116,49.74008707745492,1.8857431005808925,3,-0.4250011444091726,0.8249988555908345,-2.2125024795532084,1.599998474121108,-1.400001525878892,0,-0.0636646303054943,1.1874968707606257,63.29999923706055,3.823536275592177,62.599998474121094,3.4000040690104165,63.45000076293945,-0.0636646303054943
306,2001-03-06,64.5,65.0,64.15000152587889,64.5,1158323.0,0.0015527713004932497,-1.4285776566756914,0.0,32.195101255166676,40.07975823794593,-0.4046895006498943,1.0915758225603298,-0.07924499270794172,4.522760780542484,12.182855833506828,0.849998474121108,-0.7697909226312305,-0.8099996566772489,-4.600653343702945,2.980654030348447,-2.705326500190097,1.085327186835599,0.6134971261651145,87.3417745968252,46.49044312662201,1.8953268435128472,3,-0.6750011444091726,0.7250003814697266,-1.7625007629394531,1.2999992370605469,-2.299999237060547,1,-0.07286822888278222,1.5384579269223153,64.40000152587889,1.1874968707606257,63.29999923706055,3.823536275592177,62.599998474121094,-0.07286822888278222
307,2001-03-07,64.40000152587889,65.0,63.6500015258789,64.5,1110944.0,-0.0015503639398621871,1.4545460850748158,-100.0,29.499991989129583,37.454758175691644,-0.49816982047728686,1.239365712491903,0.014733887404787538,4.415812730592037,12.395724362546256,1.3499984741211009,-1.2744472019490445,-0.899998283386239,-4.699582970134799,2.8995864033623207,-2.7997906267605117,0.9997940599880408,-3.350002288818345,84.81016814602815,47.450117836369955,1.8997923433742794,3,-1.2250003814697124,0.8249988555908345,-1.6125030517577983,0.7749977111816548,-0.900001525878892,2,-0.05434782479925149,-1.4285776566756914,64.5,1.5384579269223153,64.40000152587889,1.1874968707606257,63.29999923706055,-0.05434782479925149
308,2001-03-08,61.54999923706055,64.65000152587889,60.29999923706055,64.65000152587889,4436888.0,-0.04425469287719008,1.806451017477457,31.000495918207093,24.18031646371108,35.434291961109,1.9011771287374089,4.057166947097187,2.7722825766234394,7.035404837553671,13.453284918441364,4.350002288818345,-1.492002157863368,-3.5975006103515597,-7.7443417839617155,0.5493405632586033,-5.670921197156645,-1.5240800235464818,3.450000762939453,26.595740363629872,-6.409031459275695,2.07342058680508,3,1.2500019073486328,3.3000011444091797,1.9125003814697266,3.625,1.9500007629394531,3,-0.015434618598133776,1.4545460850748158,64.40000152587889,-1.4285776566756914,64.5,1.5384579269223153,64.40000152587889,-0.015434618598133776
309,2001-03-09,61.099998474121094,61.79999923706055,60.599998474121094,61.5,1723574.0,-0.007311141649348651,1.4000015258789062,0.12903265501503172,23.79030967973752,33.73422697121937,2.0581167467910007,4.426982160283515,3.1017398009318526,7.227685483903798,14.415447181719834,1.2000007629394531,-1.6711111186723286,-3.852501296997076,-8.378040432838858,0.6730378388447065,-6.11527086491796,-1.5897317290761848,3.9000015258789062,17.02125759997143,-13.813498086036152,2.26276956792089,3,1.5500011444091797,3.750001907348633,2.825000762939453,4.075000762939453,2.4000015258789062,4,0.008183306260012069,1.806451017477457,61.54999923706055,1.4545460850748158,64.40000152587889,-1.4285776566756914,64.5,0.008183306260012069
310,2001-03-12,60.4000015258789,61.5,59.9000015258789,61.0,1311464.0,-0.011456578817079288,1.0000000000000089,1.4999904632932333,25.431028245882374,31.965880191742222,2.626749410347564,4.876902523999341,3.6705738382095845,7.695209739371158,14.88018652052499,1.5999984741211009,-2.0266022519731024,-4.2349983215332045,-9.107272304877576,0.6372756618111737,-6.67113531320539,-1.798861329861019,4.505998458862315,9.803924501882651,-23.720356925913382,2.4361369916721887,3,2.049999237060554,4.249999999999993,3.6249980926513743,4.774997711181648,3.599998474121101,0,0.030629113036171995,1.4000015258789062,61.099998474121094,1.806451017477457,61.54999923706055,1.4545460850748158,64.40000152587889,0.030629113036171995
311,2001-03-13,60.20000076293945,60.4000015258789,59.70000076293945,59.75,1534203.0,-0.0033112708259411816,-1.5454608507480025,-0.7500031789224636,26.818163375217566,29.96829984509264,2.703451983607472,4.732803890380637,3.716652659724531,7.679173642067212,15.053387220114642,0.700000762939446,-2.1823819512647162,-4.062499046325684,-9.100551334794758,0.9755532421433912,-6.581525190560214,-1.5434729020911462,4.505759283447276,9.433963622177934,-26.994462537308166,2.519026144234537,3,2.1499996185302734,4.350000381469727,3.8249988555908203,4.974998474121094,5.299999237060547,1,0.04651161464410292,1.0000000000000089,60.4000015258789,1.4000015258789062,61.099998474121094,1.806451017477457,61.54999923706055,0.04651161464410292
312,2001-03-14,60.20000076293945,60.20000076293945,60.20000076293945,60.20000076293945,0.0,0.0,1.0,0.0,24.05662736929537,28.245124682310212,2.4517897619471896,4.328601451946838,3.5144240425745323,7.44417797806355,14.674883322313123,0.0,-2.199537922523504,-3.664999008178711,-8.665956072151914,1.3359580557944852,-6.165477540165313,-1.1645204761921093,4.20541372644044,10.101008544149941,-26.8129143746702,2.5004785319865994,3,2.1499996185302734,4.350000381469727,3.8249988555908203,4.9499969482421875,3.9999961853027344,2,0.0332225909410826,-1.5454608507480025,60.20000076293945,1.0000000000000089,60.4000015258789,1.4000015258789062,61.099998474121094,0.0332225909410826
313,2001-03-15,59.45000076293945,60.29999923706055,58.45000076293945,59.45000076293945,1661971.0,-0.01245847160290603,1.1764727001822082,0.0,25.500020790092137,27.35703716236683,3.026211190777616,4.601770007692849,4.033191883344344,7.967604242631936,14.49886301287413,1.8499984741210938,-2.2666189018854084,-3.962499046325682,-8.833667277556785,0.9086691849054205,-6.39808316194123,-1.5269149307101344,4.673088902854019,29.850759865267108,-9.032400819569396,2.4355841156155504,3,2.2749996185302734,4.4750003814697195,5.26249885559082,5.049999237060547,4.149997711181641,3,0.06812446064063438,1.0,60.20000076293945,-1.5454608507480025,60.20000076293945,1.0000000000000089,60.4000015258789,0.06812446064063438
314,2001-03-16,58.349998474121094,59.9000015258789,58.099998474121094,59.9000015258789,1529730.0,-0.018502981912560168,1.32258001004126,-100.0,26.153856988480797,26.402824017412563,3.7439287463337223,5.221260981089564,4.990797376071512,8.865867103013073,14.46918381385883,1.8000030517578054,-2.467185095804915,-4.58750133514404,-9.489366824682847,0.3143641543947666,-7.0384340799134435,-2.1365685903746368,5.319244079444054,7.35293787656094,-33.26696578978711,2.450932744769404,3,3.200000762939453,5.400001525878899,6.3875017166137695,6.150001525878906,5.25,4,0.08826052545936203,1.1764727001822082,59.45000076293945,1.0,60.20000076293945,-1.5454608507480025,60.20000076293945,0.08826052545936203
315,2001-03-19,57.25,58.45000076293945,56.1500015258789,58.0,1778817.0,-0.01885173098348847,1.787875284946071,0.48387001506187405,23.943678619975756,25.485999280169125,4.160568130579648,5.803663401337623,5.964918983359787,9.735722676807029,14.646798475421868,2.299999237060554,-2.575288690247305,-5.169999885559079,-10.183392306248365,-0.15660746486978638,-7.676696095903722,-2.6633036752144363,5.8623181456207405,25.882317038143547,-16.48940529926869,2.506696210344645,3,3.325000762939453,5.525001525878892,7.399998664855957,7.125,6.25,0,0.10917030567685582,1.32258001004126,58.349998474121094,1.1764727001822082,59.45000076293945,1.0,60.20000076293945,0.10917030567685582
316,2001-03-20,58.54999923706055,59.25,57.5,57.70000076293945,1932513.0,0.02270741025433276,-1.8,-1.133331298828125,28.31858317455645,25.354731634105452,2.15435620832379,4.120284843316725,4.633760473054963,8.193239676153993,15.315364685332822,2.0,-2.6600530589039195,-3.4925006866455064,-8.476081789928543,1.4910804166375229,-5.984291238287028,-1.0007101350039918,3.726840914191172,57.831302044219335,14.013628628287428,2.491790551641516,3,1.8500022888183452,4.225002288818345,6.112500190734863,5.799999237060547,4.600002288818352,1,0.09308284942708855,1.787875284946071,57.25,1.32258001004126,58.349998474121094,1.1764727001822082,59.45000076293945,0.09308284942708855
317,2001-03-21,58.20000076293945,59.6500015258789,57.349998474121094,57.54999923706055,1860162.0,-0.005977770771678381,-3.3809454608867373,0.7647090502733124,29.629638786996836,25.96021189224831,1.7124823901867288,4.122456535313447,4.928547520900281,8.273903386994533,16.3653022793053,2.3000030517578054,-2.8776901777839896,-3.4874990463256808,-8.505453220728114,1.5304551280767527,-5.9964761335268975,-0.978521959124464,3.341618753267525,49.39759922124989,4.458452589559727,2.508977087201216,3,0.7749996185302734,4.575000762939439,6.462498664855957,6.024997711181641,6.700000762939439,2,0.12542953851143301,-1.8,58.54999923706055,1.787875284946071,57.25,1.32258001004126,58.349998474121094,0.12542953851143301
318,2001-03-22,58.099998474121094,59.1500015258789,56.599998474121094,58.0,2486854.0,-0.001718252362670758,1.3181797689685513,0.1538434451917321,24.509802088284815,26.04015549319801,1.4210785600048652,3.8197321322108877,4.903338422985897,8.096464871044589,17.82682479599363,2.5500030517578054,-3.120450386030626,-3.2075014114379883,-8.095432588422312,1.680429765546343,-5.65146699993015,-0.7635358229458262,2.794626883246515,51.99991861979185,7.739482915809759,2.443965588492165,3,0.7250022888183594,4.425003051757798,7.0125017166137695,6.125,7.450004577636719,3,0.10499137064243058,-3.3809454608867373,58.20000076293945,-1.8,58.54999923706055,1.787875284946071,57.25,0.10499137064243058
319,2001-03-23,58.5,59.25,58.29999923706055,58.70000076293945,1545219.0,0.006884708027265596,-2.1666571299598822,-2.0000381475547417,18.947360390111143,25.319747953667875,0.6855778186800094,3.1188996742446164,4.465622392625733,7.454457980535665,19.62454049996954,1.1500015258789062,-3.3612320994216063,-2.5149999618530288,-7.336018024147279,2.3060181004412215,-4.925508993000157,-0.1044909307059001,1.825270497588967,67.14281354631717,27.854415980915547,2.410509031147127,3,-0.22499847412110086,3.9750022888183594,6.612500190734863,5.724998474121094,6.5500030517578125,4,0.08717946109608699,1.3181797689685513,58.099998474121094,-3.3809454608867373,58.20000076293945,-1.8,58.54999923706055,0.08717946109608699
320,2001-03-26,60.849998474121094,60.9000015258789,58.75,59.0,2037130.0,0.040170914087540144,1.205124593588985,-9.24995708481947,34.46807861328125,26.169738535674952,-1.7811865950338515,0.6319712732223479,2.170526723884876,4.912781969471226,20.56226702814346,2.400001525878899,-3.2201052229267475,-0.0575014114379897,-4.787170299526892,4.67216747665092,-2.4223358554824443,2.307333032606465,-4.699996948242195,98.8371391565091,62.916179885439746,2.3648344440444538,3,-2.3249969482421946,1.5250015258789062,4.2625017166137695,3.375,4.200004577636719,0,0.04519309891469514,-2.1666571299598822,58.5,1.3181797689685513,58.099998474121094,-3.3809454608867373,58.20000076293945,0.04519309891469514
321,2001-03-27,61.5,61.79999923706055,59.6500015258789,60.099998474121094,1544017.0,0.010682030274090204,1.1499977111816477,0.7567582057298862,38.21137883594081,27.742488698635558,-2.489151466013631,-0.12692402214643295,1.6002320153691514,4.072138279435592,21.16538722969019,2.1499977111816477,-3.019192681600579,0.6575000762939425,-3.997805887903837,5.312806040491722,-1.6701529058049474,2.9851530583928323,-5.254998474121102,94.230784749136,61.829801748237415,2.327652982098888,3,-2.5249996185302734,0.7250022888183594,3.6125001907348633,2.7249984741210938,4.650001525878892,1,0.03252032520325199,1.205124593588985,60.849998474121094,-2.1666571299598822,58.5,1.3181797689685513,58.099998474121094,0.03252032520325199
322,2001-03-28,59.9000015258789,61.099998474121094,58.9000015258789,61.0,2267596.0,-0.02601623535156261,2.3846226077362442,-0.7857123394422969,42.53394649273945,29.635147110040812,-1.0462024634547262,1.2579781604600413,3.2597648237824544,5.519753376099409,21.91058120139137,2.599998474121101,-2.8531285910063104,-0.7649984359741282,-5.269978547398203,3.739981675449947,-3.0174884916861657,1.4874916197379093,-3.4328000915527355,63.461587838159886,29.073533313285942,2.2524900557120384,3,-0.9250011444091726,1.624999999999993,5.212498664855964,4.324996948242195,5.199996948242209,2,0.054257093776464815,1.1499977111816477,61.5,1.205124593588985,60.849998474121094,-2.1666571299598822,58.5,0.054257093776464815
323,2001-03-29,61.1500015258789,61.20000076293945,58.79999923706055,59.45000076293945,1841060.0,0.02086811299094804,1.6666694923695426,-1.5454573828365963,50.210983367917756,32.308161152200476,-2.268225920950357,-0.11196213693415302,2.104394439759993,4.123890067681295,22.338772520207566,2.4000015258789062,-2.6766267868313207,0.5575014114379826,-3.862224712196074,4.977227535072039,-1.6523616503790421,2.7673644732550073,-4.46948817944336,81.4286368233815,42.99134819499204,2.2098630618170283,3,-2.1750011444091726,0.22499847412110086,3.962498664855964,3.0749969482421946,3.7999954223632884,3,0.06132461008055712,2.3846226077362442,59.9000015258789,1.1499977111816477,61.5,1.205124593588985,60.849998474121094,0.06132461008055712
324,2001-03-30,61.79999923706055,62.20000076293945,60.099998474121094,60.099998474121094,2467795.0,0.01062956165105855,-1.470589819250749,1.0000000000000042,55.93219407499892,35.862440647203044,-2.656762925174874,-0.9276595538447125,1.6004397052708867,3.3702457917524384,22.962064846775732,2.1000022888183594,-2.4534924480284133,1.282499122619626,-2.9923084241675184,5.5573066694067705,-0.8549046507739462,3.4199028960131983,-4.914706455000008,88.4057554370481,44.43201110638082,2.1374037733935727,3,-2.3999996185302734,-1.0749969482421875,3.500001907348633,2.424999237060547,2.7500038146972656,4,0.0606796741260871,1.6666694923695426,61.1500015258789,2.3846226077362442,59.9000015258789,1.1499977111816477,61.5,0.0606796741260871
325,2001-04-02,60.29999923706055,61.4000015258789,60.099998474121094,61.099998474121094,2059164.0,-0.024271844959837363,-1.1666703753977496,-0.470587575312188,50.38167360980476,38.31389514000841,-0.7583734951580041,0.26290888517830524,3.1498569665136102,4.780775282868859,24.127533919488602,1.7000007629394531,-2.2388810648778517,-0.012500762939453125,-3.876896716370638,3.8518951904917245,-1.9446987396550455,1.9196972137761392,-3.0958239761472726,44.11762725936564,-4.050629745131694,1.9321979767155901,4,-0.8999996185302734,0.4250030517578125,4.775001525878892,3.924999237060547,4.850002288818345,0,0.0787728669120431,-1.470589819250749,61.79999923706055,1.6666694923695426,61.1500015258789,2.3846226077362442,59.9000015258789,0.0787728669120431
326,2001-04-03,59.79999923706055,61.20000076293945,59.20000076293945,60.599998474121094,1848649.0,-0.008291874068427796,-1.0000038147045416,1.0,48.52940598986076,40.41386927365996,-0.06974908417263492,0.41396702662301266,3.7025425412221864,5.163538253016526,25.697216250417576,2.0,-1.9553464119185335,-0.2775007247924819,-3.603867221253118,3.0488657716681544,-1.9406839730228,1.3856825234378363,-2.296074446025699,29.41175150624376,-22.598031468446216,1.6631832482303177,4,-0.39999961853027344,0.7750015258789062,5.125001907348633,4.424999237060547,5.500003814697266,1,0.08779270705146791,-1.1666703753977496,60.29999923706055,-1.470589819250749,61.79999923706055,1.6666694923695426,61.1500015258789,0.08779270705146791
327,2001-04-04,60.9000015258789,61.45000076293945,58.0,59.0,1915318.0,0.01839468733866867,1.300000508626302,-2.3750041723291044,55.19713506680093,43.823572937939524,-0.8342047685329419,-1.0136618406000864,2.6690942122340644,3.911587308704533,27.273847174398867,3.450000762939453,-1.4788386915417533,0.9975015640258746,-1.6754578004044305,3.6704609284561798,-0.3389781181892815,2.3339812462410308,-3.114312176529772,69.04764283540929,13.64686374151161,1.3364796822151532,4,-0.8000011444091726,-0.325000762939446,3.887499809265144,3.3249969482421946,5.599998474121101,2,0.08620689439176865,-1.0000038147045416,59.79999923706055,-1.1666703753977496,60.29999923706055,-1.470589819250749,61.79999923706055,0.08620689439176865
328,2001-04-05,60.599998474121094,61.5,59.79999923706055,60.9000015258789,1713703.0,-0.004926158361922561,1.2666676839192708,-0.15789621622489516,58.55513208714101,48.224436459831736,-0.15900415800304302,-0.831090077443335,2.9884042218976816,4.0483710147355225,27.47769477606848,1.7000007629394531,-1.1157219742833107,0.7449985504150405,-1.836902263809037,3.326899364639118,-0.5459518566970019,2.035948957527083,-2.5999984741210938,61.90471432918107,0.4086003129289182,1.2909504071120406,4,-0.4999980926513672,-0.024997711181640625,4.162503242492676,3.625,5.800003051757798,3,0.07425742761234089,1.300000508626302,60.9000015258789,-1.0000038147045416,59.79999923706055,-1.1666703753977496,60.29999923706055,0.07425742761234089
329,2001-04-06,61.599998474121094,61.75,60.4000015258789,61.45000076293945,1652811.0,0.016501650580520222,4.9999830458187065,-0.4999872844718088,66.66665692287006,51.80205627200827,-0.7521187202998192,-1.8885369776153311,2.0197293348205676,2.9220422887986217,27.632101250674346,1.3499984741211009,-0.7042621645655913,1.719998550415042,-0.9216518375949008,4.361648938424985,0.3991733564100741,3.0408237444200097,-3.5999984741210938,95.99995930989583,28.759714247039383,1.3208251940049707,4,-1.4999980926513672,-1.0249977111816406,2.9500017166137695,2.625,3.500000000000014,4,0.054383093459466014,1.2666676839192708,60.599998474121094,1.300000508626302,60.9000015258789,-1.0000038147045416,59.79999923706055,0.054383093459466014
330,2001-04-09,62.25,62.45000076293945,60.599998474121094,61.0,1400868.0,0.01055197308408995,1.2424249430107874,8.33346049184914,64.91935148943867,54.76960878906358,-1.3216290341073744,-2.5221467184919106,1.3689544509813416,2.195312289972776,27.366299589797872,1.8500022888183594,-0.18310620158147373,2.2775001525878906,-0.5628993243910401,5.117899629566821,0.8573004140984253,3.697699891077356,-3.99799995422363,95.5056016033727,25.956740418127566,1.4201997384894651,4,-2.0249996185302734,-1.6749992370605469,2.700000762939453,1.9749984741210938,2.349998474121108,0,0.03694784018888053,4.9999830458187065,61.599998474121094,1.2666676839192708,60.599998474121094,1.300000508626302,60.9000015258789,0.03694784018888053
331,2001-04-10,63.0,63.9000015258789,61.29999923706055,61.54999923706055,1654840.0,0.012048192771084265,-1.6666679708361545,1.1600006103515625,68.74998696149095,57.68250217448042,-2.052299080745584,-3.2165357521381637,0.6043137671950234,1.3817463326955277,26.697978393771592,2.6000022888183523,0.41255429480576566,2.887500190734862,-0.25957462040683055,6.034575001876554,1.3139627851640157,4.461037596305708,-4.412159896850582,84.74574079462074,12.12540959948852,1.5735374055708453,4,-2.049999237060547,-2.424999237060547,1.6000003814697266,1.2249984741210938,1.9499969482421875,1,0.034127008347283994,1.2424249430107874,62.25,4.9999830458187065,61.599998474121094,1.2666676839192708,60.599998474121094,0.034127008347283994
332,2001-04-11,62.20000076293945,64.0,61.849998474121094,62.9000015258789,1191449.0,-0.01269840058826266,-2.071419034721787,-0.4827588928438899,65.18518937140871,59.34630284153497,-0.996530757476286,-2.3810992194786422,1.2833606369582427,2.1128823217896127,25.973065936255722,2.1500015258789062,0.7040707731564311,1.9875009536743136,-1.2954496826501085,5.270451589998736,0.3460256355121061,3.628976271836521,-3.0809445175170893,57.14288309317397,-17.338686216596265,1.641475318162211,4,-1.2000007629394531,-1.625,2.3249988555908203,2.0249977111816406,4.499996185302734,2,0.04983926448221898,-1.6666679708361545,63.0,1.2424249430107874,62.25,4.9999830458187065,61.599998474121094,0.04983926448221898
333,2001-04-12,63.5,64.69999694824219,62.70000076293945,62.9000015258789,2629568.0,0.020900309021139485,-2.9999923706054688,-0.8571397431076858,67.36110927146177,60.61618230780863,-2.1547184679272178,-3.543819042993192,-0.10724792945236317,0.7173491676593642,24.53290123607244,2.4999961853027344,0.9460274306190541,3.085000228881839,-0.48683436385833545,6.656834821622013,1.2990829325117517,4.870917525251926,-3.795230504028318,72.0930645181323,-3.1797941208872516,1.7859172963700871,4,-2.1500015258789062,-3.075000762939453,0.7000007629394531,0.7249984741210938,2.5500030517578125,3,0.04724409448818889,-2.071419034721787,62.20000076293945,-1.6666679708361545,63.0,1.2424249430107874,62.25,0.04724409448818889
334,2001-04-13,63.5,63.5,63.5,63.5,0.0,0.0,1.0,0.0,60.995854169067336,61.79553570328223,-2.1101148580265914,-3.307804226947482,-0.16103977399700398,0.5968946483114053,22.897262074640274,0.0,1.2504444648013617,2.827500152587888,-0.858244261824737,6.513244567000513,0.9846279453815754,4.6703723597942,-3.0958986607104464,70.73177085756286,-1.495907715893054,1.8428722072063135,4,-2.1500015258789062,-3.075000762939453,0.3250007629394531,0.7249984741210938,2.5,4,0.04566931536817154,-2.9999923706054688,63.5,-2.071419034721787,62.20000076293945,-1.6666679708361545,63.0,0.04566931536817154
335,2001-04-16,63.5,63.5,63.5,63.5,0.0,0.0,1.0,0.0,58.771928650447286,62.933593776680745,-1.7974836051992256,-2.9677185412401457,-0.2417311251100358,0.4975712834677637,20.574701011039753,0.0,1.3757013430311247,2.515000152587888,-1.0050329925049795,6.035033297680755,0.7549835800414542,4.275016725134321,-2.494473275457075,64.70594835120819,-4.54274333203098,1.760016572546432,4,-2.1500015258789062,-3.075000762939453,0.25,0.7249984741210938,1.849998474121108,0,0.025196826364112024,1.0,63.5,-2.9999923706054688,63.5,-2.071419034721787,62.20000076293945,0.025196826364112024
336,2001-04-17,64.0,64.30000305175781,61.70000076293945,62.5,2704969.0,0.007874015748031482,1.4761854591428945,100.0,69.90289931720648,64.56756758228136,-1.8316811742317896,-3.2026867331069084,-0.8021571528496878,-0.08548249797076579,18.946177784470493,2.6000022888183594,1.3893867473381931,2.742500114440915,-0.827296604200626,6.312296833082449,0.9576017551201446,4.527398473761686,-2.4772474441391807,76.66673872215108,6.409824844250693,1.7848983593207686,4,-1.7500019073486328,-3.575000762939453,-0.4499988555908274,0.22499847412109375,1.849998474121108,1,0.009374976158142312,1.0,63.5,1.0,63.5,-2.9999923706054688,63.5,0.009374976158142312
337,2001-04-18,65.5,65.75,64.09999847412111,64.40000152587889,2365507.0,0.0234375,1.0625038743055875,0.7333323160807387,70.6161005488824,65.90767518914151,-2.9173408479239384,-4.350816580525212,-2.3206084680669434,-1.6862045663898897,17.19289627295651,1.75,1.6494297133527027,3.877500152587892,0.13535363088000452,7.61964667429578,2.0064268917339447,5.748573413441839,-3.799999237060547,93.82715933098675,23.951355066248297,1.8710732608539442,4,-2.424999237060547,-4.549999237060547,-2.049999237060547,-1.2750015258789062,0.5,2,-0.008396993156607802,1.4761854591428945,64.0,1.0,63.5,1.0,63.5,-0.008396993156607802
338,2001-04-19,64.19999694824219,65.75,64.0,65.75,2764656.0,-0.01984737483599719,1.258060070288735,-1.4090956380610031,60.71426746797957,65.24629858304257,-1.176720011383317,-2.709292117939839,-1.054543306717207,-0.470756458461949,15.115967354156936,1.75,1.978940278344112,2.2724971771240234,-1.248637930312512,5.793632284560566,0.5119296234057558,4.033064730842291,-2.4999961853027344,61.72831250005887,-5.563837760115327,1.7605675537182708,4,-1.0249977111816406,-3.2499961853027344,-0.7499961853027344,0.02500152587890625,1.25,3,0.038940811819905496,1.0625038743055875,65.5,1.4761854591428945,64.0,1.0,63.5,0.038940811819905496
339,2001-04-20,63.599998474121094,64.94999694824219,62.79999923706055,63.9000015258789,1090457.0,-0.009345771069191988,-1.263153667928862,0.19354997489687573,66.01940309286562,65.3685265389789,-0.2941161576064033,-1.799906294304776,-0.5090497011072017,0.04433147866338771,13.228889868073335,2.1499977111816406,2.124669526597252,1.4174987792968778,-1.7825460270221356,4.617543585615891,-0.18252362386262888,3.0175211824563846,-1.2519978332519557,46.91353257045653,-22.347125325452772,1.600022403159505,4,-0.07499885559082031,-2.6499977111816406,-0.7749977111816406,0.625,2.0999984741210938,4,0.03852208547825087,1.258060070288735,64.19999694824219,1.0625038743055875,65.5,1.4761854591428945,64.0,0.03852208547825087
340,2001-04-23,63.599998474121094,64.19999694824219,62.849998474121094,63.0,1430999.0,0.0,-1.9999915229093375,-1.9999745689436412,69.38773762530593,65.43938772384723,-0.09217340046402711,-1.668884310989739,-0.6210947038580343,0.011250552637427802,12.349749985211131,1.3499984741210938,2.2652272897507544,1.279998779296875,-1.9152931654495404,4.4752907240432975,-0.3176471930763327,2.8776447516700827,2.1500015258789062,46.91353257045653,-26.256384530978472,1.5976459723732104,4,0.1250019073486328,-2.6499977111816406,-0.9499988555908203,0.6000022888183594,1.9000015258789062,0,0.03773587395376232,-1.263153667928862,63.599998474121094,1.258060070288735,64.19999694824219,1.0625038743055875,65.5,0.03773587395376232
341,2001-04-24,63.5,64.30000305175781,63.20000076293945,63.79999923706055,1466489.0,-0.0015723030899408297,-1.444455747279902,-0.5,64.77271347992175,65.39355706923756,0.09633995843564236,-1.4876404453354652,-0.6656275269111376,0.07405726755290232,11.943550457203793,1.1000022888183594,2.215314002236859,1.0800003051757798,-2.13237647119432,4.2923770815458795,-0.5261880830092736,2.686188693360833,2.191999969482424,23.72883328484143,-47.89862346706238,1.6061883881850505,4,0.22500038146972656,-2.325000762939453,-1.8249988555908274,-0.4500007629394531,1.900001525878892,1,0.029133834238127765,-1.9999915229093375,63.599998474121094,-1.263153667928862,63.599998474121094,1.258060070288735,64.19999694824219,0.029133834238127765
342,2001-04-25,63.1500015258789,63.849998474121094,62.599998474121094,63.849998474121094,1208514.0,-0.005511786994033097,2.571444141689373,2.3333290947700602,64.40679938654479,65.0653004153579,0.6652228930324853,-0.9293229180447398,-0.483326245616027,0.3924347546918554,11.320124160600736,1.25,2.1561155801142746,0.5675018310546776,-2.4297379001620456,3.5647415622713936,-0.931118034553684,2.066121696663039,2.485158413696304,17.460405883592227,-53.108523087499364,1.4986198656083585,4,0.5749988555908274,-1.9750022888183523,-1.562500000000007,-0.3750000000000071,1.3499984741211009,2,0.04275529505942677,-1.444455747279902,63.5,-1.9999915229093375,63.599998474121094,-1.263153667928862,63.599998474121094,0.04275529505942677
343,2001-04-26,64.90000152587889,64.90000152587889,62.599998474121094,62.79999923706055,1984086.0,0.027711796638403063,1.1904767094820567,-3.000016348773791,67.18751862645438,65.75326313284535,-0.9669920247044317,-2.5128107360113745,-2.395429061578156,-1.3801293745120233,10.478833062757351,2.3000030517577983,2.018258718791607,2.1300018310546704,-0.9577330656389762,5.217736727748324,0.58613438270784,3.6738692794014938,0.6137519550781434,97.87253383719775,29.259690484302695,1.5438674483468255,4,-1.1750011444091655,-3.725002288818345,-4.025000572204583,-2.125,-0.5,3,0.01694912863264708,2.571444141689373,63.1500015258789,-1.444455747279902,63.5,-1.9999915229093375,63.599998474121094,0.01694912863264708
344,2001-04-27,65.55000305175781,65.84999847412111,64.19999694824219,65.0,2800213.0,0.010015431596249291,1.8695831011330908,0.26190592966796,67.18751862645442,66.68832868573503,-1.4478799055910656,-3.022428128101268,-3.182367839899541,-2.012420008958145,10.187972457944968,1.6500015258789205,2.0075406551957187,2.592503166198732,-0.6961183210131736,5.8811246534106445,0.9481924225927827,4.236813909804688,-2.9500045776367188,90.76937161959094,24.502495083375536,1.6443107436059554,4,-1.775003433227532,-3.6250038146972585,-4.87500190734864,-2.7750015258789205,-1.1500015258789205,4,-0.0015256460543054962,1.1904767094820567,64.90000152587889,2.571444141689373,63.1500015258789,-1.444455747279902,63.5,-0.0015256460543054962
345,2001-04-30,65.05000305175781,66.34999847412111,64.80000305175781,65.30000305175781,1778918.0,-0.007627764709716378,-3.1333211263021212,-0.45454293244555416,60.96258495352595,65.69496042310386,-0.7877279375663875,-2.2644218741651017,-2.8198790052541156,-1.487058117631939,9.982121526016785,1.5499954223632955,1.838721431768434,1.8550029754638686,-1.3092557005352745,5.019261651463012,0.2728736374643006,3.4371323134634437,-2.4500045776367188,65.33345540364559,1.346031849414544,1.5821293379995722,4,-0.5750045776367188,-2.8750038146972585,-4.67500114440918,-2.2750015258789205,-1.3500022888183594,0,0.009992219308079031,1.8695831011330908,65.55000305175781,1.1904767094820567,64.90000152587889,2.571444141689373,63.1500015258789,0.009992219308079031
346,2001-05-01,65.05000305175781,65.05000305175781,65.05000305175781,65.05000305175781,0.0,0.0,1.0,-0.0,66.66668153878206,65.25613608864826,-0.6963503488118477,-1.9509651587592032,-2.911868471303393,-1.4774058960982472,9.338514243753382,0.0,1.8177659731366802,1.5925027847290067,-1.2395100735114681,4.424515642969482,0.1764963556087764,3.008509213849244,-2.30000457763672,65.33345540364559,0.4604051492079009,1.4160064291202363,5,-0.5750045776367188,-2.8750038146972585,-4.600002288818359,-2.2750015258789205,-2.1000022888183594,1,0.0069177083340663525,-3.1333211263021212,65.05000305175781,1.8695831011330908,65.55000305175781,1.1904767094820567,64.90000152587889,0.0069177083340663525
347,2001-05-02,66.15000152587889,66.69999694824219,65.0,65.0,2256641.0,0.016910044927220813,-1.9565125088733057,100.0,65.86827550982173,65.82880364885295,-1.8935799201875056,-2.7800129281426607,-4.067180767308699,-2.565249507142312,8.452425759907856,1.6999969482421875,1.8724246498439356,2.4300012588500834,-0.37702181895474496,5.237024336654905,1.0264897199476763,3.8335127977524976,-3.2560030517578014,86.58547251090876,21.691060947900993,1.4035115389024115,5,-1.5000038146972514,-3.8000030517577983,-5.550000190734849,-3.375,-3.350002288818345,2,-0.01133786821919558,1.0,65.05000305175781,-3.1333211263021212,65.05000305175781,1.8695831011330908,65.55000305175781,-0.01133786821919558
348,2001-05-03,65.09999847412111,66.30000305175781,64.55000305175781,66.09999847412111,1469121.0,-0.015873061640777286,1.4999836514043952,-0.8695640636091739,58.51062879998582,64.99449539408853,-0.7850414481629286,-1.4499344136057601,-3.098728087491992,-1.5370164205235568,7.442141328326284,1.75,1.7401228248787532,1.154998207092298,-1.2981214831943362,3.608117897378932,-0.07156163805102267,2.3815580522356115,-1.9776400915527503,36.00006103515682,-26.992870013094546,1.226559845143316,5,-0.45000076293946734,-2.750000000000014,-4.849997520446799,-2.324996948242216,-2.750000000000014,3,-0.009216566638778345,-1.9565125088733057,66.15000152587889,1.0,65.05000305175781,-3.1333211263021212,65.05000305175781,-0.009216566638778345
349,2001-05-04,64.94999694824219,65.09999847412111,63.70000076293945,64.84999847412111,3928364.0,-0.002304170958445595,5.999961853172436,-0.09999847412107954,57.5916046329184,63.68381395048991,-0.4731622084785272,-1.0920828674355931,-2.9901802121070915,-1.399499453291277,6.351757380485366,1.3999977111816548,1.4674272785953804,0.8374967575073242,-1.3883983292680142,3.0633918442826555,-0.2754507858803379,1.9504443008949934,-1.612980251733397,41.666592491903295,-20.237635381841656,1.1129475433876668,5,-0.2999992370605469,-2.5999984741210938,-4.774996757507324,-2.1749954223632955,-3.2499961853027344,4,-0.008467982266443852,1.4999836514043952,65.09999847412111,-1.9565125088733057,66.15000152587889,1.0,65.05000305175781,-0.008467982266443852
350,2001-05-07,64.55000305175781,65.90000152587889,64.19999694824219,65.0,515798.0,-0.006158489842626569,-1.9565061631748397,-4.500038147555381,52.910069996689884,62.36574245235305,0.08466486795587969,-0.5385556441953554,-2.5936214703218496,-1.0136445218090842,5.832309872167447,1.7000045776367045,1.3939348100446978,0.3225027084350529,-1.72906375563349,2.374069172503596,-0.7032805235992186,1.3482859404693244,-1.0112075401450156,28.333445655117867,-30.393788142368738,1.0257832320342726,5,0.09999465942382812,-2.2000045776367188,-4.487502098083496,-1.7750015258789205,-3.0500030517578125,0,-0.002323803544341363,5.999961853172436,64.94999694824219,1.4999836514043952,65.09999847412111,-1.9565125088733057,66.15000152587889,-0.002323803544341363
351,2001-05-08,65.15000152587889,65.94999694824219,64.55000305175781,65.0,1081505.0,0.00929509598380629,-1.6666666666666667,-0.3333389847749845,47.95322420170158,60.53756743181491,-0.28683040928194714,-1.0216006944420855,-3.183706281084447,-1.605275889082293,6.1926454150016985,1.399993896484375,1.3260220194593657,0.8150011062621871,-1.190544865037154,2.8205470775615353,-0.1877718793874834,1.8177740919118577,-1.450000762939439,48.33342022376995,-5.707959213301365,1.0027729856496734,5,-0.5000038146972514,-2.8000030517577983,-5.087500572204576,-2.375,-2.450000762939439,1,-0.022256342731833523,-1.9565061631748397,64.55000305175781,5.999961853172436,64.94999694824219,1.4999836514043952,65.09999847412111,-0.022256342731833523
352,2001-05-09,65.30000305175781,65.84999847412111,64.25,65.15000152587889,787227.0,0.0023024024921831643,1.5600131836741813,1.0000000000001894,57.43247980270784,59.45367422917641,-0.11150800559693153,-0.9775704760788244,-3.342801412411447,-1.7467515182007674,6.556810843648011,1.599998474121108,1.2358439105613286,0.8100025177001982,-0.9669271459683131,2.5869321813687165,-0.07846231413405746,1.6984673495344538,-1.4200025177001976,61.53849539669148,8.11959658474779,0.8884648318342578,5,-0.10000419616699219,-2.9500045776367188,-5.312502861022949,-2.5250015258789205,-3.0000038146972656,2,-0.035987782220403775,-1.6666666666666667,65.15000152587889,-1.9565061631748397,64.55000305175781,5.999961853172436,64.94999694824219,-0.035987782220403775
353,2001-05-10,66.5,66.80000305175781,64.80000305175781,65.0,1960063.0,0.018376675224518024,-1.1052699208146612,9.999898275773429,68.12502682211576,59.55784180647211,-1.1853271358736492,-2.0462009762953954,-4.5107330804446235,-2.929561337963321,7.231926643448553,2.0,1.2661084369095903,1.85999946594238,-0.06534518871984574,3.785344120604613,0.89732713861126,2.822671793273493,-2.4507996810913113,90.32248934654284,34.59024873186455,0.9626723273311149,5,-1.2499980926513672,-3.1999988555908203,-6.16249942779541,-3.724998474121108,-4.900001525878906,3,-0.055639109217134664,1.5600131836741813,65.30000305175781,-1.6666666666666667,65.15000152587889,-1.9565061631748397,64.55000305175781,-0.055639109217134664
354,2001-05-11,66.40000152587889,67.15000152587889,65.90000152587889,66.80000305175781,1569623.0,-0.0015037364529489894,1.272730425374073,-0.2666676839192803,67.28398899105372,60.26022003286408,-1.0639637506838966,-1.8106341761750144,-4.401736769869643,-2.820766369759397,8.008196942958751,1.25,1.3404215468787868,1.6150009155273324,-0.3842370454772066,3.6142388765318785,0.6153819350250558,2.614619896029602,-2.150001525878892,74.57631063742834,16.99621412408628,0.9996189805022729,5,-0.9750003814697124,-2.625,-6.062500953674302,-3.625,-6.300003051757798,4,-0.06099402046217339,-1.1052699208146612,66.5,1.5600131836741813,65.30000305175781,-1.6666666666666667,65.15000152587889,-0.06099402046217339
355,2001-05-14,65.09999847412111,66.25,64.84999847412111,65.65000152587889,1219785.0,-0.019578358763306936,-1.6666618226207708,1.3750023841765762,58.602146568124475,59.36416059167991,0.2725371469047104,-0.40540244624379795,-3.143118301799319,-1.5194369744999392,8.559767880830066,1.550003051757784,1.2145114385759825,0.23499794006349362,-1.6737366281858925,2.1437325083128798,-0.7193693440612066,1.1893652241881867,-0.5599983215332145,29.31027678902694,-31.207096535225563,0.9543672841246941,5,0.3250026702880717,-1.224998474121115,-4.762497901916518,-2.324996948242216,-5.099998474121108,0,-0.052227308615579116,1.272730425374073,66.40000152587889,-1.1052699208146612,66.5,1.5600131836741813,65.30000305175781,-0.052227308615579116
356,2001-05-15,64.59999847412111,65.44999694824219,64.09999847412111,65.0,1732354.0,-0.007680491731482331,1.0769280428186385,0.7272714662227888,57.67194400264823,58.45345709088286,0.7844884305500273,0.14951857592923545,-2.694389932555538,-1.0210046413050264,8.209239386693493,1.3499984741210795,1.0210937054332163,-0.2950019836425639,-2.1649595742985355,1.5749556070134076,-1.2299807789705568,0.6399768116854219,2.550003051757784,16.393426220076694,-47.522663309855574,0.9349787953279862,5,0.8250026702880717,-0.3749980926513814,-4.199997901916518,-1.824996948242216,-4.099998474121108,1,-0.04798759361214189,-1.6666618226207708,65.09999847412111,1.272730425374073,66.40000152587889,-1.1052699208146612,66.5,-0.04798759361214189
357,2001-05-16,64.94999694824219,65.0,64.15000152587889,64.84999847412111,1204885.0,0.005417933163903932,7.499790196452555,-0.24999523164658113,50.31053075026854,57.54233508535871,0.27532131494437806,-0.2569725655480113,-3.089426391623732,-1.379333332147084,8.724284502054083,0.849998474121108,0.9443659359856582,0.08249664306640625,-1.7660530932665068,1.9310463793993193,-0.8417782251000432,1.0067715112328628,2.1390045166015454,27.86877454536338,-30.4404085876525,0.9242748681664548,5,0.4750041961669922,-0.5249958038330078,-4.187496185302734,-2.1749954223632955,-4.4499969482421875,2,-0.034641975227431177,1.0769280428186385,64.59999847412111,-1.6666618226207708,65.09999847412111,1.272730425374073,66.40000152587889,-0.034641975227431177
358,2001-05-17,66.69999694824219,67.0,65.5,65.84999847412111,2022800.0,0.026943804191315923,1.0689589855568125,8.500114442665291,56.2841238447505,57.397059442228944,-1.3676768920258553,-1.9078944422850839,-4.773179660441002,-3.15391777400162,9.602616797884991,2.0500030517578125,0.8602403319676597,1.7074966430664062,-0.2836088325763768,3.6986021187091893,0.7119439052450076,2.703049380887798,0.3292244567870881,85.24576631563183,29.760241812642192,0.995552737821393,5,-1.0749969482421875,-2.274995803833008,-5.912496566772461,-3.9249954223632955,-5.649997711181641,3,-0.06596698519485611,7.499790196452555,64.94999694824219,1.0769280428186385,64.59999847412111,-1.6666618226207708,65.09999847412111,-0.06596698519485611
359,2001-05-18,66.05000305175781,67.19999694824219,66.05000305175781,66.69999694824219,1400099.0,-0.009745036375170435,-2.5384759847880183,-0.7647000744989402,55.376351142934055,57.67109068070052,-0.6093137268499049,-1.1224920080785807,-4.0486190654616365,-2.5429162593132304,9.90229466439784,1.149993896484375,0.6860204096190898,0.9350025177001982,-0.9959369542125103,2.8659419896129137,-0.030467218256163164,1.9004722536565595,-1.9500045776367045,62.903404434403,8.305693531557523,0.9654697359563562,5,-0.4000053405761719,-1.6000041961669922,-5.162504196166992,-3.2750015258789205,-5.150001525878913,4,-0.06737326831233648,1.0689589855568125,66.69999694824219,7.499790196452555,64.94999694824219,1.0769280428186385,64.59999847412111,-0.06737326831233648
360,2001-05-21,66.0,66.65000152587889,65.25,66.05000305175781,1130471.0,-0.0007570484397801946,1.2400024414062782,0.07692849429550683,55.080202558583224,58.46297716479848,-0.3710145401177698,-0.9312115475448621,-3.9005265048605935,-2.5325922130192637,10.020872777200331,1.400001525878892,0.649854784609829,0.7649993896484375,-1.065185924914573,2.595184704211448,-0.15009326763306774,1.6800920469299427,-1.8380015563964776,61.29040197084568,7.718124823213579,0.9150926572815049,5,-0.3500022888183594,-1.5500011444091797,-5.11250114440918,-3.224998474121108,-5.099998474121101,0,-0.08939396251331677,-2.5384759847880183,66.05000305175781,1.0689589855568125,66.69999694824219,7.499790196452555,64.94999694824219,-0.08939396251331677
361,2001-05-22,65.34999847412111,66.65000152587889,65.15000152587889,66.5,2738530.0,-0.009848507967861964,1.068958985556853,22.998626792798007,45.50559775061305,57.137768047899065,0.34681085764349007,-0.14282940056777704,-3.1515185426599075,-1.9352341075732795,10.18825051321519,1.5,0.6205692772825842,0.02249794006348793,-1.615367778347192,1.6603636584741608,-0.7964349191418449,0.8414307992688208,-1.1272400604248105,39.344221287794454,-9.636866432998488,0.8189328592053368,5,0.29999923706053266,-0.8999996185302876,-4.462499618530288,-2.574996948242216,-4.099998474121108,1,-0.08186684925845455,1.2400024414062782,66.0,-2.5384759847880183,66.05000305175781,1.0689589855568125,66.69999694824219,-0.08186684925845455
362,2001-05-23,65.84999847412111,66.19999694824219,65.15000152587889,65.5,1671785.0,0.007651109589512872,1.000000000000027,-0.30434609541376095,54.4910228882087,55.62287872190939,-0.07483777131592717,-0.45342854577354785,-3.5446607644112618,-2.507858531375213,10.025419047320517,1.0499954223632955,0.6953486746903366,0.38749809265138424,-0.9029014799464505,1.677897665249219,-0.25770169364753315,1.0326978789503016,-1.5676952897338907,34.146268845578135,-15.796190537423719,0.6451997862989168,5,-0.20000076293946734,-0.9500007629394673,-4.512499809265151,-3.074996948242216,-3.199996948242209,2,-0.08124523307656029,1.068958985556853,65.34999847412111,1.2400024414062782,66.0,-2.5384759847880183,66.05000305175781,-0.08124523307656029
363,2001-05-24,66.0,66.05000305175781,65.34999847412111,65.75,510475.0,0.002277927552843284,2.9999564042199904,0.7142888283378457,56.287450317511116,54.401041091515765,-0.3388574914272908,-0.5447238468093474,-3.5596798644763368,-2.738333101356183,10.559404871783354,0.7000045776367045,0.793968114246681,0.48249969482421307,-0.8007013655005863,1.7657007551490125,-0.15910083533817954,1.1241002249866057,-1.6593429403356765,41.463432788606156,-9.132364312629178,0.6416005301623992,5,-0.3500022888183594,-1.1000022888183594,-3.987499237060547,-3.224998474121108,-3.5,3,-0.08333333333333337,1.000000000000027,65.84999847412111,1.068958985556853,65.34999847412111,1.2400024414062782,66.0,-0.08333333333333337
364,2001-05-25,65.44999694824219,66.0,64.75,66.0,1078896.0,-0.008333379572088018,3.5454293244555415,-2.20001220703125,55.29408174402577,54.033478333282574,0.0695273381125503,-0.0027375035214873833,-2.8428406382118467,-2.220126795160553,11.000851596222121,1.25,0.7835695586954898,-0.06250305175781534,-1.3459502010942117,1.220944097578581,-0.7042266264260206,0.57922052291039,-1.0521530908063,36.84191505679906,-15.885433485301483,0.6417235746681985,5,0.20000076293945312,-0.5499992370605469,-3.3874969482421875,-2.6749954223632955,-2.1999969482421875,4,-0.06722685892042368,2.9999564042199904,66.0,1.000000000000027,65.84999847412111,1.068958985556853,65.34999847412111,-0.06722685892042368
365,2001-05-28,65.69999694824219,66.44999694824219,65.25,65.25,725475.0,0.003819709880165556,-4.3333559391000644,-0.8181717297822166,53.37420441344019,53.55595171225946,-0.09656756107396802,-0.21243653116073347,-2.884197977338985,-2.4848254610373885,11.282373249890872,1.1999969482421875,0.5719199886240034,0.15499725341797443,-1.1119510780676052,1.421945584903554,-0.4784769123248225,0.7884714191607713,-1.2461100289901736,49.99979922662131,-3.147719825074269,0.6334741657427928,5,-0.024997711181640625,-0.7999992370605469,-3.462496757507324,-2.9249954223632955,-2.6999969482421875,0,-0.073059294449354,3.5454293244555415,65.44999694824219,2.9999564042199904,66.0,1.000000000000027,65.84999847412111,-0.073059294449354
366,2001-05-29,65.5,66.30000305175781,64.84999847412111,65.55000305175781,1224758.0,-0.003044093721948582,-1.1481452178041247,-0.11111864636668814,51.219494040696325,53.6569476334181,0.27325610068560025,0.024244647841129563,-2.5154898633783986,-2.2601230969584805,11.471100824500638,1.4500045776367045,0.35490593691278605,-0.06749954223633381,-1.3132400143059328,1.1782409298332652,-0.6903697782711333,0.5553706937984657,-0.9911908801681761,44.1177262568328,-7.639224718820287,0.6228702360347972,5,0.47499847412109375,-0.6000022888183594,-3.16249942779541,-2.724998474121108,-2.299999237060547,1,-0.07022898433772673,-4.3333559391000644,65.69999694824219,3.5454293244555415,65.44999694824219,2.9999564042199904,66.0,-0.07022898433772673
367,2001-05-30,65.40000152587889,65.90000152587889,64.5,65.5,7638751.0,-0.0015266942613909595,2.1111092273132526,1.9998474214223165,42.25353020757316,52.09799278484284,0.49595566726905815,0.06869615029073373,-2.2331805325883067,-2.1453301438577483,10.677706821240777,1.400001525878892,0.30024471481812043,-0.12999801635743324,-1.3467236752130844,1.086727642498218,-0.7383608457852517,0.47836481307038525,1.7999954223632955,46.15399663523539,-0.6947376067142272,0.6083628294278238,5,0.4499969482422017,-0.5000038146972514,-2.9500017166137553,-2.625,-3.249999999999993,2,-0.0634556793433213,-1.1481452178041247,65.5,-4.3333559391000644,65.69999694824219,3.5454293244555415,65.44999694824219,-0.0634556793433213
368,2001-05-31,64.5,65.69999694824219,64.19999694824219,65.05000305175781,2385464.0,-0.013761490900313866,-1.6086748842331524,5.500114442663444,37.97467620952436,50.16447334779731,1.1745900437273349,0.9712384494637263,-1.1543435255768841,-1.2691483954469334,10.146021123921775,1.5,0.2727476263771962,-0.9999996185302678,-2.288817889361809,0.28881865230127346,-1.6444087539460384,-0.35559048311449715,2.6459970092773375,13.33346896701389,-28.768317393682832,0.6444091354157687,5,0.9249992370605469,0.3999977111816406,-2.0500001907348633,-1.724998474121108,-3.6500015258789062,3,-0.028682146885598447,2.1111092273132526,65.40000152587889,-1.1481452178041247,65.5,-4.3333559391000644,65.69999694824219,-0.028682146885598447
369,2001-06-01,64.40000152587889,64.90000152587889,63.54999923706055,64.40000152587889,1619590.0,-0.0015503639398621871,1.7000045776366903,-0.0,44.77613979790043,49.01957748549923,1.1353122511238922,1.0834700468563199,-0.8858795787451115,-1.1514801005595388,10.320665384572868,1.3500022888183452,0.3067617184334779,-1.0724983215332173,-2.432248117451209,0.2872514743847745,-1.7523732194922133,-0.3926234235742214,2.6281554809570338,29.310446885559816,-13.814142808176012,0.6798748979589975,6,0.6999988555908345,0.9749965667724751,-1.9500017166137553,-1.625,-2.950000762939439,4,-0.029503128584793314,-1.6086748842331524,64.5,2.1111092273132526,65.40000152587889,-1.1481452178041247,65.5,-0.029503128584793314
370,2001-06-04,64.40000152587889,64.40000152587889,64.40000152587889,64.40000152587889,0.0,0.0,1.0,0.0,48.38712059125352,49.33974669001484,0.9884284308161995,1.129569742955482,-0.789699778320454,-1.1008982495839774,10.06921780278308,0.0,0.13479425431454217,-1.0649982452392663,-2.4476345485557545,0.3176380580772218,-1.7563163968975033,-0.3736800935810294,2.4194660147705065,30.909131262856732,-14.952484317840728,0.6913181516582437,6,0.5999965667724751,0.9749965667724751,-1.5500020980834748,-1.875,-4.050003051757798,0,-0.017857166127810853,1.7000045776366903,64.40000152587889,-1.6086748842331524,64.5,2.1111092273132526,65.40000152587889,-0.017857166127810853
371,2001-06-05,63.70000076293945,64.84999847412111,63.04999923706055,64.84999847412111,1566413.0,-0.010869576806735726,2.1304396861990087,-100.0,40.45804327556149,47.780526733054046,1.5977877661702138,1.8080710056667755,-0.020624963752396752,-0.34588901465397726,10.094249906354815,1.799999237060561,-0.011696547660207557,-1.6924989700317354,-3.2813659906124713,-0.10363194945099963,-2.4869324803221105,-0.8980654597413604,2.9232986794946214,22.8070527672596,-24.28415787411457,0.7944335102903679,6,1.049997329711914,1.424997329711914,-0.3750019073486328,-1.2249984741210938,-2.4000015258789062,1,-0.010989022834466122,1.0,64.40000152587889,1.7000045776366903,64.40000152587889,-1.6086748842331524,64.5,-0.010989022834466122
372,2001-06-06,62.95000076293945,64.05000305175781,62.70000076293945,64.0,983447.0,-0.01177394020435163,1.3478191642866384,0.9130446320468266,16.216245938721343,43.32817069096629,2.1156453204580146,2.501226981765271,0.8427388042282118,0.45372001028854925,10.407505527427636,1.3500022888183594,-0.18520182930437556,-2.3249988555908203,-4.253864761157402,-0.39613295002423854,-3.2894318083741183,-1.3605659028075223,3.387434663064738,8.3333439297281,-32.529893784354854,0.9644329527832924,6,1.6249980926513672,1.9999980926513672,0.3749980926513672,-0.5750007629394531,-1.4500007629394531,2,0.003971405829548136,2.1304396861990087,63.70000076293945,1.0,64.40000152587889,1.7000045776366903,64.40000152587889,0.003971405829548136
373,2001-06-07,62.79999923706055,63.4000015258789,62.0,62.849998474121094,1797085.0,-0.002382867737266481,1.4347739553583156,0.047618355609970534,17.821788161461754,39.16458251512584,1.971293567935362,2.4873487537185497,1.0664009811969066,0.6625422150435298,10.351125642078388,1.4000015258788991,-0.21832253107635324,-2.2900003433227596,-4.423097333703254,-0.15690335294225832,-3.3565488385130067,-1.2234518481325125,3.1736927226371705,27.586166073415917,-10.055843276275326,1.0665484951902502,6,1.4249992370605469,1.7999992370605469,0.6999988555908203,-0.5749969482421875,-0.6499977111816477,3,-0.010350282150928147,1.3478191642866384,62.95000076293945,2.1304396861990087,63.70000076293945,1.0,64.40000152587889,-0.010350282150928147
374,2001-06-08,62.349998474121094,63.25,62.099998474121094,62.70000076293945,1784192.0,-0.007165617331311824,-1.7058786570506634,7.000152590218967,16.51377559519709,35.06897931309883,2.162752058769499,2.7598766695475234,1.565397495173599,1.1901013646820218,10.106406497643384,1.1500015258789062,-0.40999258059403587,-2.5375009536743107,-4.903237197744659,-0.17176470960396273,-3.7203690757094847,-1.3546328316391367,3.1468504504128987,12.28065478978993,-21.44591064638349,1.1828681220351756,6,1.8000030517578125,2.25,1.1499996185302734,-0.8249969482422017,-0.34999847412109375,4,-0.024057739161334357,1.4347739553583156,62.79999923706055,1.3478191642866384,62.95000076293945,2.1304396861990087,63.70000076293945,-0.024057739161334357
375,2001-06-11,61.70000076293945,62.70000076293945,61.54999923706055,62.20000076293945,1296058.0,-0.010424983594048198,-1.8749928474699118,1.4285620865167683,16.513787153921044,31.212789659012685,2.442539856542197,3.3118975355601066,2.306204995095726,1.8739489285816688,10.722315467718849,1.1500015258789062,-0.6706811229658314,-3.017498779296872,-5.77512382767614,-0.25987373091761157,-4.396311303486499,-1.6386862551072454,3.377226290650455,4.545501835100983,-27.294382255078663,1.3788125241896303,6,2.0249996185302663,2.674997329711914,1.799997329711914,-0.27500152587890625,0.450000762939446,0,-0.004051863807271849,-1.7058786570506634,62.349998474121094,1.4347739553583156,62.79999923706055,1.3478191642866384,62.95000076293945,-0.004051863807271849
376,2001-06-12,61.5,62.349998474121094,61.0,62.0,1541762.0,-0.0032415034111245022,1.2500031789224724,1.0,7.767017618710867,27.380954926916875,2.2523272169191415,3.444339379031817,2.6126827821112357,2.110971987130455,11.976306807699446,1.3499984741210938,-0.9111943943337906,-3.0624996185302678,-6.173747560288049,0.048748323227520984,-4.618123589409166,-1.506875647651377,3.083415159275802,16.39342622007654,-14.528690036342976,1.5556239708788928,6,1.8499984741210938,2.5999984741210938,1.9999980926513672,-0.07500076293945312,0.2999992370605469,1,-0.01869921180290901,-1.8749928474699118,61.70000076293945,-1.7058786570506634,62.349998474121094,1.4347739553583156,62.79999923706055,-0.01869921180290901
377,2001-06-13,62.70000076293945,63.1500015258789,61.849998474121094,62.4000015258789,1826009.0,0.019512207527470737,1.1666703753977752,-0.599998474121108,23.387106201774074,25.76011381494462,0.7029801823923663,2.1788421072822075,1.4998366955389884,0.9553473233529957,13.021092858179717,1.6500015258788991,-1.1439886251295306,-1.7499990463256836,-4.963293027717668,1.4632949350663012,-3.356646037021676,-0.14335205562969122,1.3100679708522165,70.83332008786535,39.540837205350726,1.606646990695991,6,0.2499999999999929,1.3999977111816406,0.7999973297119141,-1.2750015258789062,1.6000022888183594,2,-0.02232857270882871,1.2500031789224724,61.5,-1.8749928474699118,61.70000076293945,-1.7058786570506634,62.349998474121094,-0.02232857270882871
378,2001-06-14,62.29999923706055,63.099998474121094,61.75,62.599998474121094,3048828.0,-0.006379609585512758,1.0769219483137562,-0.9999999999999764,23.966957781699662,23.447982479811202,0.8471836844047402,2.3529418879403607,1.9938132604447532,1.3754954413826255,13.017906492932699,1.3499984741210938,-1.3742732462782214,-1.9300006866455135,-5.096835162691306,1.2368337894002792,-3.513417924668417,-0.34658344862261714,1.2284584993244536,57.777743869357636,26.06415053840246,1.5834172380228972,6,0.6250000000000071,1.7999992370605469,1.4749994277954102,-0.875,-0.049999237060546875,3,-0.012841079403812405,1.1666703753977752,62.70000076293945,1.2500031789224724,61.5,-1.8749928474699118,61.70000076293945,-0.012841079403812405
379,2001-06-15,61.599998474121094,62.25,61.20000076293945,61.70000076293945,1701602.0,-0.011235967439996997,-1.3333375718966298,0.3333418104599265,18.461550199068512,20.122919102901758,1.2384739674351977,2.848510487378533,2.7493546330176315,2.0917768583678296,13.027962234554355,1.0999984741210938,-1.5587391120968022,-2.407501220703125,-5.660074681027979,0.8450722396217287,-4.033787950865559,-0.7812144905406981,1.5500030517578054,27.906885967246946,-1.431925179521457,1.6262867301624273,6,1.3250007629394602,2.5,2.6750030517578125,-0.12499618530273438,2.3500022888183594,4,0.00892862119126292,1.0769219483137562,62.29999923706055,1.1666703753977752,62.70000076293945,1.2500031789224724,61.5,0.00892862119126292
380,2001-06-18,60.099998474121094,61.95000076293945,60.099998474121094,61.599998474121094,1588520.0,-0.024350649953833514,-1.4666697184244792,14.999656685103949,15.384619146642777,17.33698308857746,2.306976854300551,4.093720972524579,4.267655540746475,3.5795414341021896,13.808797225174644,1.8500022888183594,-1.6862389073899138,-3.6125011444091797,-7.160943930188196,-0.06405835863015596,-5.386722537298695,-1.8382797515196714,3.0,0.0,-26.334646118643423,1.7742213928895105,6,1.9750022888183594,3.549999237060547,4.500002861022949,1.5500030517577983,3.0500030517578054,0,0.03161400289713878,-1.3333375718966298,61.599998474121094,1.0769219483137562,62.29999923706055,1.1666703753977752,62.70000076293945,0.03161400289713878
381,2001-06-19,60.0,60.79999923706055,59.25,60.29999923706055,2241863.0,-0.001663868164059168,1.3846156103372487,0.1999994913736979,15.384619146642805,17.24458011167984,2.041635552211808,3.9762233161516036,4.360991815838716,3.6554218258874585,14.840674638294232,1.5499992370605469,-1.9074441472486683,-3.4449996948242188,-7.269560108522185,0.37956071887375487,-5.357279901673209,-1.5327194879752355,2.5599984741210946,19.230761706714485,-4.406977912302057,1.912280206848986,6,1.3250007629394531,3.2249984741210938,4.65000057220459,1.650001525878892,2.5999984741210938,1,0.035833358764648215,-1.4666697184244792,60.099998474121094,-1.3333375718966298,61.599998474121094,1.0769219483137562,62.29999923706055,0.035833358764648215
382,2001-06-20,60.5,61.4000015258789,59.70000076293945,60.20000076293945,1879233.0,0.008333333333333304,-1.6153873240469745,-1.0,22.972978545940805,17.81693459884418,1.29359007488042,3.2199528032108304,3.8857926126662363,3.086064921457009,15.71803296070303,1.700000762939446,-2.175729468941931,-2.677499771118164,-6.541977024282403,1.1869774820460748,-4.6097383977002835,-0.7452611445360446,1.4500007629394531,32.4675453354656,7.215477587706587,1.9322386265821203,6,0.75,2.7249984741210938,4.325000762939453,1.150001525878892,2.0,2,0.021487590695215664,1.3846156103372487,60.0,-1.4666697184244792,60.099998474121094,-1.3333375718966298,61.599998474121094,0.021487590695215664
383,2001-06-21,60.5,61.1500015258789,60.099998474121094,60.95000076293945,1543968.0,0.0,1.4705887632785013,-1.500006357844945,23.287671948713808,18.56958974923493,1.042673378189889,2.937380741767143,3.869195475365956,3.024785750739852,16.642804817053058,1.0500030517578054,-2.3524999891076845,-2.4024997711181655,-6.203534909170472,1.3985353669341336,-4.303017340144322,-0.5019822020920159,0.9100006103515597,41.66666666666667,16.228680160614285,1.90051756902615,6,0.7000007629394531,2.7249984741210938,4.42500114440918,1.150001525878892,2.700000762939453,3,0.06280996779764969,-1.6153873240469745,60.5,1.3846156103372487,60.0,-1.4666697184244792,60.099998474121094,0.06280996779764969
384,2001-06-22,61.04999923706055,61.5,60.5,60.54999923706055,1297754.0,0.009090896480339561,-2.3333418104599266,-1.1111092273131862,28.662412025088614,19.919436957142437,0.3228251285829984,2.151132908154892,3.3086479431754583,2.4352440950089402,17.951820234782073,1.0,-2.3207252363938764,-1.6325006484985352,-5.320358133519633,2.055356836522556,-3.476429391009077,0.2114280940120139,-1.7999992370605469,66.666619571652,40.18899536865925,1.8439287425105464,6,0.15000152587890625,2.174999237060547,3.975001335144043,0.6000022888183452,3.3999977111816406,4,0.019656032398621015,1.4705887632785013,60.5,-1.6153873240469745,60.5,1.3846156103372487,60.0,0.019656032398621015
385,2001-06-25,60.9000015258789,61.20000076293945,60.25,60.349998474121094,1096591.0,-0.0024569649968249063,-1.5333353678385417,1.1000061035156108,30.821921029487584,22.481092891673182,0.388236210178178,2.027015121442517,3.4461368897229434,2.5316519479971973,19.080938781555435,0.9500007629394531,-2.3217275304713922,-1.5424985885620188,-5.022407995062828,1.9374108179387903,-3.2824532918124234,0.19745611468838575,-1.6050015258788974,73.33340115017329,44.4750903951621,1.7399547032504061,6,0.299999237060554,2.049999237060547,4.149996757507331,0.7749977111816477,3.6500015258789134,0,0.050082088023667426,-2.3333418104599266,61.04999923706055,1.4705887632785013,60.5,-1.6153873240469745,60.5,0.050082088023667426
386,2001-06-26,60.9000015258789,61.599998474121094,60.25,61.4000015258789,2628529.0,0.0,2.000016954325001,-0.9090858648911201,34.35114903936589,23.69931987362783,0.32874728807831843,1.7546888212512783,3.4172512609098575,2.485501609340268,20.435285471335362,1.3499984741210938,-2.2723449989124305,-1.3124986648559656,-4.540481644832234,1.9154843151203025,-2.926490154844096,0.3014928251321649,-1.5609015258788972,63.158010974294555,30.393793965844374,1.6139914899881336,6,0.27499771118164773,2.049999237060547,4.149996757507331,0.7749977111816477,3.599998474121101,1,0.0369458118821866,-1.5333353678385417,60.9000015258789,-2.3333418104599266,61.04999923706055,1.4705887632785013,60.5,0.0369458118821866
387,2001-06-27,61.25,61.70000076293945,60.9000015258789,61.0,1532261.0,0.005747101237302488,-2.5555762775083117,-0.5,38.51851768127313,25.316159862469327,-0.27777507858374406,1.1360893241173784,2.9934817300834027,2.1036932609676455,22.09323423450839,0.799999237060554,-2.168225466161118,-0.755000114440918,-3.6350409872396625,2.1250407583578266,-2.1950205508402902,0.6850203219584543,-1.8204640610351532,71.87499254943006,36.86721803237538,1.4400204363993716,6,-0.5,1.5999984741210938,3.7999982833862305,0.4249992370605469,2.549999237060547,2,0.022040791414221994,2.000016954325001,60.9000015258789,-1.5333353678385417,60.9000015258789,-2.3333418104599266,61.04999923706055,0.022040791414221994
388,2001-06-28,62.6500015258789,63.349998474121094,60.20000076293945,61.5,2471268.0,0.022857167769451348,1.4705908752277603,4.600006103515597,51.948072536744924,29.036884566655594,-1.8136302450098682,-0.4317519051781318,1.576365683976654,0.6796998612862808,23.337878703694372,3.1499977111816406,-1.9667377658856253,0.7375013351440387,-1.9149809565499751,3.3899836268380454,-0.5887398107029682,2.0637424809910456,-3.0842376974755794,77.77785851216989,38.247224317835595,1.3262411458470047,6,-1.3500022888183523,0.1999969482421946,2.6249961853027415,-0.9750022888183523,1.3499984741211009,3,-0.0023942780881966996,-2.5555762775083117,61.25,2.000016954325001,60.9000015258789,-1.5333353678385417,60.9000015258789,-0.0023942780881966996
389,2001-06-29,62.5,63.04999923706055,61.79999923706055,62.6500015258789,2747521.0,-0.0023942780881966996,1.6315874010183267,-0.1304359363908314,55.555549668677685,33.50032129132613,-1.7014650286786264,-0.454705081628191,1.7264994979273212,0.7982068077131288,24.1750713744583,1.25,-1.9217553699769567,0.682499885559082,-1.7190955843619804,3.0840953554801445,-0.5182978494014492,1.8832976205196132,-2.6314973999392564,73.01590184958457,27.859449881029235,1.2007977349605308,6,-1.2000007629394531,0.34999847412109375,2.7749977111816406,-0.8250007629394531,1.900001525878892,4,0.011200012207031262,1.4705908752277603,62.6500015258789,-2.5555762775083117,61.25,2.000016954325001,60.9000015258789,0.011200012207031262
390,2001-07-02,63.25,63.599998474121094,62.099998474121094,62.54999923706055,1753683.0,0.01200000000000001,1.1428606461562776,-4.666624281572878,61.29032258064516,38.60095500621529,-2.1877083253023244,-1.3652761785611034,0.9853495790194131,-0.007188807782199547,24.917277735290973,1.5,-1.840895277044595,1.4899999618530302,-0.6967065745192116,3.676706498225272,0.3966466936669093,2.583353230039151,-3.1029777300144303,89.7059203019447,39.22114206689987,1.0933532681861218,7,-1.6000003814697266,-0.40000152587890625,2.0249977111816406,-1.5750007629394531,0.75,0,0.018972283766674813,1.6315874010183267,62.5,1.4705908752277603,62.6500015258789,-2.5555762775083117,61.25,0.018972283766674813
391,2001-07-03,63.0,63.9000015258789,62.6500015258789,63.0,1142532.0,-0.0039525691699604515,-2.571444141689301,0.0,52.205876990585,41.84905483339798,-1.6398542667278306,-1.2336576284937593,1.2447008506884316,0.17102899347490563,24.87517660153516,1.25,-1.6507086555230117,1.2749999999999986,-0.8005470072556164,3.3505470072556136,0.23722649637219462,2.3127735036278025,-2.5076801096008765,75.67563945138494,26.61787904476337,1.0377735036278064,7,-1.0,-0.22499847412109375,2.2874984741210938,-1.3250007629394531,0.40000152587889914,1,0.024603223043774713,1.1428606461562776,63.25,1.6315874010183267,62.5,1.4705908752277603,62.6500015258789,0.024603223043774713
392,2001-07-04,63.20000076293945,63.79999923706055,63.0,63.4000015258789,1223184.0,0.0031746152847531572,-1.6666539510576208,-100.0,56.818194954194716,45.574668500673624,-1.5830583829023652,-1.4903813309031406,1.0678514119151714,-0.10830329494810798,24.618859677684636,0.7999992370605469,-1.2444138996996017,1.462500762939456,-0.6468457775934624,3.5718473034723743,0.40782749267300034,2.5171740332059116,-2.2987590762827566,81.08106436217774,31.75790897658274,1.0546732702664587,7,-1.1499996185302734,-0.6250000000000071,2.237497329711914,-1.5250015258789062,-1.1500015258789062,2,0.02056960793302509,-2.571444141689301,63.0,1.1428606461562776,63.25,1.6315874010183267,62.5,0.02056960793302509
393,2001-07-05,62.1500015258789,63.29999923706055,61.9000015258789,63.29999923706055,1434904.0,-0.016613911778246004,1.4347834740351408,5.749966621526494,53.95685822492996,48.38516252287822,-0.30663903787430513,-0.518140427186573,2.0728618584987046,0.8498648552845793,24.072284218657174,1.3999977111816477,-0.8275079925554962,0.44500141143797833,-1.6148660580927867,2.5048688809687434,-0.5849323233274077,1.4749351462033644,-0.8889086585155397,16.666757492692764,-33.904503254227265,1.0299337347653832,7,-0.10000038146971946,0.3249969482421946,3.224996566772468,-0.2500038146972585,-0.35000228881835227,3,0.026548635087234818,-1.6666539510576208,63.20000076293945,-2.571444141689301,63.0,1.1428606461562776,63.25,0.026548635087234818
394,2001-07-06,60.849998474121094,62.1500015258789,60.70000076293945,62.04999923706055,1810993.0,-0.020917184550936718,1.071421759495165,1.0434810011112337,55.55555555555556,51.133344136885775,1.0750649782931347,0.6995930036074753,3.2908877014305915,2.059923749590851,23.785252290328962,1.450000762939446,-0.5432159473086031,-0.7800016403198242,-2.8501916332842328,1.2901883526445843,-1.815096636802032,0.2550933561623836,3.0500030517578054,4.68742735685651,-50.12109358813921,1.0350949964822058,7,1.200002670288086,1.2250022888183523,4.3125,1.0499992370605469,1.6500015258789062,4,0.051766665651085786,1.4347834740351408,62.1500015258789,-1.6666539510576208,63.20000076293945,-2.571444141689301,63.0,0.051766665651085786
395,2001-07-09,61.45000076293945,61.45000076293945,59.849998474121094,61.25,1265369.0,0.009860350104585969,14.999961853172863,-0.1666671964853945,60.0,53.98321646584512,0.6272462990265808,0.08421897931164324,2.6303090508923788,1.3765449436894386,23.34587456551728,1.6000022888183594,-0.23184013846379514,-0.167499351501462,-2.238928355270204,1.90392965226728,-1.203213853385833,0.868215150382909,2.3860007476806544,39.506199584810616,-18.984640814970675,1.0357145018843714,7,0.4249992370605469,0.5999984741211009,3.7874984741210938,0.4499969482421875,0.8999977111816406,0,0.048006521176783945,1.071421759495165,60.849998474121094,1.4347834740351408,62.1500015258789,-1.6666539510576208,63.20000076293945,0.048006521176783945
396,2001-07-10,60.349998474121094,61.9000015258789,60.0,61.0,2019067.0,-0.0179007693272768,-1.8148202569130765,-3.249995231646608,49.04457701114571,55.152778613608746,1.8338778803844349,1.1527507195983162,3.6557039019346718,2.4098785239926883,22.441093584335537,1.9000015258788991,-0.0065215828551572486,-1.2100015640258803,-3.357608065996317,0.9376049379445561,-2.283804815011102,-0.13619831304065855,3.326562915039055,12.658225403174795,-47.09510905910854,1.0738032509852196,7,1.5250015258789062,1.7000007629394602,4.837499618530273,2.25,1.5500030517578054,1,0.060480557053271156,14.999961853172863,61.45000076293945,1.071421759495165,60.849998474121094,1.4347834740351408,62.1500015258789,0.060480557053271156
397,2001-07-11,61.29999923706055,61.70000076293945,59.349998474121094,59.79999923706055,1705217.0,0.015741520910672824,1.043477539755727,-2.307686890383464,54.545446663854776,55.44137573884318,0.9965089284505098,0.09748573743178923,2.605134885320375,1.4108300726194187,22.415459614150894,2.3500022888183594,0.23194887619338544,-0.1900007247924833,-2.271397703297538,1.8913962537125713,-1.2306992140450106,0.850697764460044,2.2234996354980368,49.36709838730083,-12.150524826129143,1.040698489252529,7,0.3250007629394531,0.3500022888183594,3.6374988555908203,1.2999992370605469,0.0,2,0.0342577865408642,-1.8148202569130765,60.349998474121094,14.999961853172863,61.45000076293945,1.071421759495165,60.849998474121094,0.0342577865408642
398,2001-07-12,61.5,62.849998474121094,61.29999923706055,62.70000076293945,2765449.0,0.003262655227221245,1.0666709052299632,-0.8000005086263021,52.66272376337344,55.11995063825381,0.6886436304056076,-0.17446697419192958,2.3386663110488968,1.1560599120723367,21.98406068045769,1.5499992370605469,0.44393991493134166,0.04999999999999716,-1.9963068042376406,2.096306804237635,-0.9731534021188182,1.0731534021188125,1.7730888486523355,61.42861502511161,0.5390769732481431,1.0231534021188187,7,0.125,0.07500076293945312,3.2624988555908203,1.0999984741210938,-1.9500007629394531,3,0.008943077025374668,1.043477539755727,61.29999923706055,-1.8148202569130765,60.349998474121094,14.999961853172863,61.45000076293945,0.008943077025374668
399,2001-07-13,62.1500015258789,62.4000015258789,60.79999923706055,62.4000015258789,1287915.0,0.010569130502095847,11.800018310546818,0.20833320087865137,56.983230698936836,54.64138487361954,-0.018133146602174577,-0.8233653177492712,1.6332153634323348,0.476068312418505,21.311393672348235,1.6000022888183523,0.6287995659722725,0.6725013732910057,-1.3969451444867005,2.741947891068712,-0.3622218855978474,1.7072246321798588,0.8877019003015647,80.00008719308015,19.830154059975833,1.0347232588888537,7,-0.5250015258788991,-0.575000762939446,2.2624969482421946,0.4499969482421946,-1.4000015258788991,4,-0.005631573294050729,1.0666709052299632,61.5,1.043477539755727,61.29999923706055,-1.8148202569130765,60.349998474121094,-0.005631573294050729
400,2001-07-16,62.0,62.4000015258789,61.20000076293945,62.4000015258789,943946.0,-0.0024135401801468337,4.999980926586609,1.6000061035155966,56.04393853903189,55.0678361567803,-0.07162279511808833,-0.5520246461684692,1.7377761614545122,0.616458674226287,20.0151539737966,1.200000762939446,0.5949931892179379,0.42749977111816406,-1.548002145313795,2.4030016875501232,-0.5602511870978191,1.4152507293341472,0.8499984741210938,75.71432931082589,15.264631333745896,0.9877509582159805,7,-0.4250011444091797,-0.4249992370605469,2.375,0.5999984741210938,-1.0499992370605469,0,0.008064516129032251,11.800018310546818,62.1500015258789,1.0666709052299632,61.5,1.043477539755727,61.29999923706055,0.008064516129032251
401,2001-07-17,62.1500015258789,62.1500015258789,61.099998474121094,61.29999923706055,1423785.0,0.002419379449659642,1.4705887632785013,-2.124997615823324,55.05617881209691,54.87205658543611,-0.3965811294877639,-0.5614822355305691,1.5237973457153444,0.46081410332208605,18.272511717786337,1.0500030517578054,0.5401886739843675,0.4700012207031179,-1.374878612999396,2.3148810544056317,-0.4524386961481426,1.3924411375543784,0.48999694824219375,80.00008719308015,20.128305059657535,0.9224399168512569,7,-0.8250026702880788,-0.575000762939446,1.8999977111816477,0.4499969482421946,-1.200000762939446,1,0.0032179717350275805,4.999980926586609,62.0,11.800018310546818,62.1500015258789,1.0666709052299632,61.5,0.0032179717350275805
402,2001-07-18,61.79999923706055,62.45000076293945,61.29999923706055,62.25,1885717.0,-0.005631573294050729,1.7058786570506634,-0.5294112367215278,44.585984784980354,53.830848425441715,-0.29731982031434256,-0.11498919358373882,1.79960047701708,0.7927021405390917,16.94255846667033,1.1500015258789062,0.35122567431496776,0.0549989700317397,-1.7044573889748165,1.8144553290382959,-0.8247292094715419,0.9347271495350213,-2.450000762939453,48.780505959303675,-8.461673500620996,0.8797281795032786,7,-0.7000007629394531,-0.22499847412109375,1.9249992370605469,0.7999992370605469,-0.049999237060546875,2,0.0016181600332185742,1.4705887632785013,62.1500015258789,4.999980926586609,62.0,11.800018310546818,62.1500015258789,0.0016181600332185742
403,2001-07-19,64.30000305175781,64.30000305175781,61.75,61.9000015258789,2821869.0,0.040453136659555966,1.1250011920921377,-5.333327681939574,58.82352721182825,54.1939563872498,-2.7494024917870377,-2.4408533563555608,-0.7857674652759101,-1.697490312037587,15.30688731163194,2.5500030517578125,0.3208954197585996,2.3650026321411133,0.36708138972133497,4.362923874560892,1.3660420109312241,3.3639632533510024,-4.8880045318603536,100.0,42.9043863396921,0.9989606212098878,7,-2.4750022888183594,-2.5250015258789062,-0.7750034332275391,-1.7000045776367188,-2.3000030517578125,3,-0.046656355712494046,1.7058786570506634,61.79999923706055,1.4705887632785013,62.1500015258789,4.999980926586609,62.0,-0.046656355712494046
404,2001-07-20,62.25,64.25,62.1500015258789,64.0,1749760.0,-0.0318818499916349,-1.153847959622825,-0.7291662030752777,45.65218256640378,52.59975445018355,-0.5363251332336532,-0.31235431840485717,1.1565139638472104,0.33932602470089535,13.940008893490221,2.1500015258789134,0.18022670814024622,0.2549995422363267,-1.70268553984112,2.2126846243137734,-0.7238429988023967,1.23384208327505,-2.6424812988281303,35.93749627471503,-16.329511762197484,0.9788425410387224,7,-0.4249992370605469,-0.47499847412109375,1.2624988555908203,0.34999847412109375,-0.20000076293945312,4,-0.043373506231959125,1.1250011920921377,64.30000305175781,1.7058786570506634,61.79999923706055,1.4705887632785013,62.1500015258789,-0.043373506231959125
405,2001-07-23,63.95000076293945,64.19999694824219,62.0,62.29999923706055,1810235.0,0.027309249203846697,1.0465145987991653,-0.9428580147879464,53.66794991473652,53.113462550582526,-2.061160385846854,-1.8679096680570666,-0.5917658550274822,-1.3816738060303635,12.314977678194595,2.1999969482421875,0.17463598289425164,1.8025003433227553,-0.2679636498262141,3.8729643364717248,0.7672683467482742,2.8377323398972365,-4.154782687744145,89.06244412072546,38.11417173758268,1.0352319965744832,7,-2.125,-2.174999237060547,-0.4375019073486328,-0.45000267028808594,-2.799999237060554,0,-0.05003910437470904,-1.153847959622825,62.25,1.1250011920921377,64.30000305175781,1.7058786570506634,61.79999923706055,-0.05003910437470904
406,2001-07-24,63.1500015258789,63.95000076293945,62.9000015258789,63.25,960058.0,-0.012509761180865775,-2.5000063578448857,-0.060605079784901816,49.81550127151673,52.58791306254497,-0.918837477192298,-0.9388379645667939,0.1657818160695541,-0.6091354704898251,11.018303653762143,1.049999237060554,0.2421312980017376,0.8900011062621971,-1.1391563764633261,2.9191585889877203,-0.12457763510056452,1.9045798476249587,-3.17459205162109,61.66666454739287,13.929768890850909,1.014578741362761,7,-0.6000003814697195,-1.374999999999993,-0.28750228881835227,0.4999961853027415,-2.650001525878899,1,-0.03483769928394831,1.0465145987991653,63.95000076293945,-1.153847959622825,62.25,1.1250011920921377,64.30000305175781,-0.03483769928394831
407,2001-07-25,62.599998474121094,64.19999694824219,62.4000015258789,63.6500015258789,4152480.0,-0.008709470126179064,-1.4827575320698183,10.500190737772892,51.72412281137663,52.48362406787865,-0.18443188482644501,-0.2977779574725332,0.6547837358270243,-0.08847365915420369,9.70938973795561,1.7999954223632884,0.2164938217888306,0.27249813079833984,-1.7043363116753483,2.249332573272035,-0.7159190904385042,1.260915352035184,-2.451605256763287,33.333233602805215,-17.576474149695287,0.988417221236846,7,-0.04999732971191406,-0.7749977111816406,-0.3249988555908203,0.625,-2.5999984741210938,2,-0.026357791555917554,-2.5000063578448857,63.1500015258789,1.0465145987991653,63.95000076293945,-1.153847959622825,62.25,-0.026357791555917554
408,2001-07-26,62.5,63.45000076293945,62.25,63.25,2501953.0,-0.0015974197533317191,1.086955079511454,0.7142836382660301,56.96201920414937,52.48126723512449,0.08083463231699284,-0.2209201039348656,0.6349450138214436,0.026810620632907955,9.898231688507108,1.2000007629394531,0.38193996918484174,0.17999973297118999,-1.792816984710413,2.1528164506528,-0.806408625869615,1.166408091811995,-2.185542389266196,22.22222222222222,-33.10771711037482,0.9864083588408045,7,0.20000076293945312,-0.6749992370605469,-0.2625007629394531,0.7249984741210938,-3.950000762939453,3,-0.01200000000000001,-1.4827575320698183,62.599998474121094,-2.5000063578448857,63.1500015258789,1.0465145987991653,63.95000076293945,-0.01200000000000001
409,2001-07-27,63.20000076293945,63.6500015258789,62.5,63.1500015258789,2768124.0,0.011200012207031262,1.4210538996213626,-0.06666564941407198,57.32216357777789,52.623292239429595,-0.5079799835894363,-0.9125780354387558,-0.15827520665552441,-0.6464934527277535,10.03529138245758,1.1500015258788991,0.4504196545057155,0.8450004577636747,-1.165735384132418,2.8557362996597675,-0.16036746318437167,1.850368378711721,-2.726121334564688,54.5455648880905,-2.6708855092026056,1.0053679209480462,7,-0.5,-1.375,-0.9875011444091797,0.024997711181640625,-5.850002288818359,4,-0.018987353614766667,1.086955079511454,62.5,-1.4827575320698183,62.599998474121094,-2.5000063578448857,63.1500015258789,-0.018987353614766667
410,2001-07-30,64.44999694824219,64.44999694824219,62.9000015258789,63.6500015258789,1795132.0,0.019778420414762632,2.8750107288974687,16.000152590216835,66.9421232265619,53.943952729925705,-1.5353555076631125,-2.179824713183592,-1.4872757734500865,-1.8510762961709588,10.755879473509399,1.5499954223632884,0.5701752638523558,2.034996795654294,-0.1520711921172193,4.2220647834258,0.9414628017685374,3.1285307895400507,-3.823072574932098,100.0,35.61271990219768,1.0935339938857545,7,-1.5749988555908203,-2.549999237060547,-2.237497329711914,-1.2249984741210938,-7.1999969482421875,0,-0.03723813537352072,1.4210538996213626,63.20000076293945,1.086955079511454,62.5,-1.4827575320698183,62.599998474121094,-0.03723813537352072
411,2001-07-31,64.55000305175781,64.65000152587889,63.349998474121094,64.5,1752127.0,0.0015516851551744537,9.40002441406357,0.0625041723490081,64.44443690925277,56.150447410400425,-1.4070901282951382,-2.2743622565684163,-1.6457983800932112,-1.901433040071396,11.33086022082504,1.3000030517577983,0.6076016251945617,2.0575027465820312,-0.3185356371616024,4.433541130325658,0.8694835547102144,3.245521938453848,-3.693694323951796,95.83339956067488,28.325645791584208,1.1880191918718146,7,-1.3500022888183665,-2.5500030517578196,-2.4750022888183594,-1.3250045776367188,-9.450004577636719,1,-0.05267236816631449,2.8750107288974687,64.44999694824219,1.4210538996213626,63.20000076293945,1.086955079511454,62.5,-0.05267236816631449
412,2001-08-01,64.5,65.0,63.849998474121094,64.34999847412111,1479454.0,-0.0007746405792997679,1.0,2.999847421421748,63.513487506375036,56.67155410979451,-1.0435559895021669,-2.2366469479770217,-1.672218315374522,-1.8015673439001247,12.0337334011509,1.1500015258789062,0.6759975636885827,1.9424997329711928,-0.5815488373774258,4.4665483033198115,0.68047544779688,3.2045240181455057,-3.340195848348152,81.81818181818183,12.98207422579064,1.2620242851743098,8,-1.0,-2.325000762939453,-2.4375,-1.2750015258789062,-10.0,2,-0.06201550387596899,9.40002441406357,64.55000305175781,2.8750107288974687,64.44999694824219,1.4210538996213626,63.20000076293945,-0.06201550387596899
413,2001-08-02,63.79999923706055,65.09999847412111,63.6500015258789,64.5,2083694.0,-0.010852725006813224,-1.9000049591253643,-4.666624281573099,57.39907920562759,57.97676484748604,-0.4715254745583408,-1.4827139507022764,-1.0631860232939658,-1.0432928298786877,12.333594513635127,1.4499969482422088,0.7408548483402271,1.159999084472659,-1.4153097667106778,3.735307935655996,-0.12765534111900934,2.4476535100643275,-2.2561755005738817,49.99999999999973,-16.70417429767008,1.2876544255916702,8,-0.2499999999999929,-1.575000762939446,-2.0,-0.5750007629394531,-9.099998474121094,3,-0.059561117280596765,1.0,64.5,9.40002441406357,64.55000305175781,2.8750107288974687,64.44999694824219,-0.059561117280596765
414,2001-08-03,64.0,64.19999694824219,63.25,63.4000015258789,1134243.0,0.0031348082340301175,-1.1111007502225236,-0.8571397431076772,58.92855561512226,58.56127659197334,-0.4438598626307879,-1.512153438687136,-1.3359758485730708,-1.1657013402855583,11.682837955700395,0.9499969482421875,0.9612680617694878,1.2024997711181626,-1.2960215840485745,3.7010211262848927,-0.04676090646520947,2.4517604487015277,-2.0294352949971994,49.99999999999984,-14.92149889917642,1.2492606775833652,8,-0.325000762939446,-1.7750015258788991,-1.9250011444091797,-0.7750015258789062,-10.5,4,-0.08515626192092896,-1.9000049591253643,63.79999923706055,1.0,64.5,9.40002441406357,64.55000305175781,-0.08515626192092896
415,2001-08-06,64.40000152587889,64.59999847412111,63.20000076293945,63.20000076293945,1541761.0,0.006250023841857688,-1.3333280351461065,2.0000063578448977,59.8253104891666,59.67347761615666,-0.8641952989061465,-1.7705959823715602,-1.813678617172556,-1.4674330531692164,10.607554395328284,1.3999977111816548,0.8466105416811871,1.455001258850082,-1.056845323024632,3.966847840724796,0.19907796791272858,2.7109245497874426,-2.0539047685818943,63.15801097429371,0.13790970352327037,1.2559232909373572,8,-0.7250022888183381,-2.175003051757791,-2.3250026702880717,-1.1750030517577983,-14.499999999999993,0,-0.10947209448317763,-1.1111007502225236,64.0,-1.9000049591253643,63.79999923706055,1.0,64.5,-0.10947209448317763
416,2001-08-07,64.0,64.19999694824219,63.5,64.0,1049818.0,-0.006211203670828391,2.5000381475547417,0.0,59.56520484392775,60.54470895310678,-0.36983366827254827,-1.141658332093101,-1.4911809321583007,-0.9912473302610323,9.884191608637744,0.900001525878892,1.0542492125966803,0.8724996566772489,-1.3603831868370833,3.105382500191574,-0.24394176507991006,1.988941078434415,-1.3234350366841099,42.105273724935586,-21.777664381245323,1.1164414217571632,8,-0.325000762939446,-1.7750015258788991,-1.7500009536743164,-0.7750015258789062,-13.650001525878906,1,-0.10546875,-1.3333280351461065,64.40000152587889,-1.1111007502225236,64.0,-1.9000049591253643,63.79999923706055,-0.10546875
417,2001-08-08,63.4000015258789,64.0,63.29999923706055,63.6500015258789,707854.0,-0.0093749761581422,-2.1110828543818694,-100.0,45.31249875823829,59.250317792450005,0.3973665571835454,-0.39660021152838,-0.9740325519781052,-0.312191706263242,8.661466520201227,0.7000007629394531,1.0062035421972482,0.1675010681152287,-1.894505294452948,2.2295074306834124,-0.8635021131688561,1.1985042493993205,-0.43262454126638517,10.526368624679062,-46.77262193203897,1.0310031812840905,8,0.39999771118165484,-1.1750030517577983,-1.012500762939446,-0.1750030517578054,-12.9000015258789,2,-0.1309148714826115,2.5000381475547417,64.0,-1.3333280351461065,64.40000152587889,-1.1111007502225236,64.0,-0.1309148714826115
418,2001-08-09,62.04999923706055,63.4000015258789,61.9000015258789,63.04999923706055,1803802.0,-0.021293410983078687,-1.3077004337032372,4.0,48.876401845625,58.3118998222108,1.8738821114041784,1.0505832781025433,0.30473848707364937,1.1114168901990382,8.431412732976856,1.5,1.0455520861029157,-1.2100011825561552,-3.187666471639531,0.7676641065272278,-2.198833827097843,-0.22116853801446723,3.049999237060561,5.555477063753773,-52.19650732814294,0.9888326445416912,8,1.4500007629394531,0.17499923706055398,0.26250171661376953,1.1749992370605469,-13.450000762939453,3,-0.12167605688786476,-2.1110828543818694,63.4000015258789,2.5000381475547417,64.0,-1.3333280351461065,64.40000152587889,-0.12167605688786476
419,2001-08-10,61.79999923706055,62.79999923706055,61.4000015258789,62.1500015258789,1338152.0,-0.004029008913358445,-1.4347834740351106,0.35000228881835227,35.570483201022384,54.826162041595296,2.1282116815875085,1.3418129865017647,0.48235732431945166,1.4279298419590134,8.018546723167267,1.3999977111816477,1.09195389500956,-1.4425010681152344,-3.4671591059432387,0.58215696971277,-2.4548300870292366,-0.4301720492012322,3.23599929809572,12.49994039529852,-39.58577291200969,1.0123290189140026,8,1.4500007629394531,0.424999237060554,0.46250057220458984,1.4249992370605469,-11.5,4,-0.11488670811929924,-1.3077004337032372,62.04999923706055,-2.1110828543818694,63.4000015258789,2.5000381475547417,64.0,-0.11488670811929924
420,2001-08-13,62.5,62.6500015258789,61.349998474121094,62.4000015258789,1158539.0,0.01132687332655613,5.499990463293411,-0.28570805767787155,45.5782291741274,52.72991673769248,1.2544318417164675,0.7180040365447837,-0.2833828741292308,0.7616649785564107,7.59717529143589,1.3000030517578054,1.0935334132686307,-0.7675003051757798,-2.739215588507932,1.2042149781563722,-1.7533579468418594,0.21835733649029265,2.390558654785167,40.350952336336015,-10.088147612419768,0.9858576416660744,8,0.7249984741211009,-0.27500152587889914,-0.4374990463256836,0.7249984741210938,-13.5,0,-0.14400000000000002,-1.4347834740351106,61.79999923706055,-1.3077004337032372,62.04999923706055,-2.1110828543818694,63.4000015258789,-0.14400000000000002
421,2001-08-14,62.349998474121094,63.04999923706055,61.79999923706055,62.79999923706055,811849.0,-0.002400024414062507,1.631576833964431,-4.500076295109164,48.20144200792138,51.02857834897541,1.1840609937042643,0.9315164014163173,-0.1796526499816693,0.9344939748985439,6.940143680547364,1.25,1.0346812955614126,-0.9275016784667969,-2.8772599173148166,1.02225656038123,-1.9023807978908138,0.04737744095721297,2.328126569824235,37.73582732818757,-14.25290718336852,0.9748791194240126,8,0.8750000000000071,-0.1249999999999929,-0.3874988555908203,0.875,-13.430000305175781,1,-0.19967918609347957,5.499990463293411,62.5,-1.4347834740351106,61.79999923706055,-1.3077004337032372,62.04999923706055,-0.19967918609347957
422,2001-08-15,61.9000015258789,62.5,61.599998474121094,62.349998474121094,488537.0,-0.007217272802804819,1.4000040690104167,0.9999915229093533,45.89042742313912,49.74983926203224,1.3705956719441232,1.4644737343195118,0.2420684194934708,1.4304808458832596,6.5818098684898825,0.9000015258789062,0.7137659813991277,-1.3824987411499094,-3.316754487621502,0.55175700532169,-2.3496266143857056,-0.41537086791411326,2.578435923876974,26.829377219033756,-27.72977465218351,0.9671278732357986,8,1.0749969482422017,0.3249969482422017,0.06249809265137429,1.3249969482421946,-14.950000762939446,2,-0.18659132095382946,1.631576833964431,62.349998474121094,5.499990463293411,62.5,-1.4347834740351106,61.79999923706055,-0.18659132095382946
423,2001-08-16,61.29999923706055,61.9000015258789,60.79999923706055,61.79999923706055,1121968.0,-0.009693090048915498,2.142843129775196,1.1111186463666707,36.805567329292536,47.2917294524956,1.7642043509280754,1.9269976585889026,0.8110755005160399,2.0534920362812414,7.099959220568626,1.1000022888183523,0.3995553355053403,-1.832500839233397,-3.895528119869766,0.23052644140297218,-2.864014479551585,-0.800987198915216,2.990731874157234,22.22222222222222,-31.002772107264413,1.031513640318184,8,1.3999996185302805,1.6499996185302805,0.33750152587890625,1.9249992370605469,-14.959999084472656,3,-0.1761826977402492,1.4000040690104167,61.9000015258789,1.631576833964431,62.349998474121094,5.499990463293411,62.5,-0.1761826977402492
424,2001-08-17,59.54999923706055,61.75,59.54999923706055,61.6500015258789,1829870.0,-0.02854812433573395,-1.0952365382205003,4.2000045776367045,18.181899249595986,42.66468375920998,3.147592164212803,3.6515667100137676,2.523613174873674,3.8061797540227076,7.942034537793267,2.200000762939453,0.03344437863671601,-3.447500801086427,-6.039285111700622,-0.8557164904722399,-4.743392956393521,-2.1516086457793335,4.461473324224656,0.0,-45.354014829966644,1.295892155307095,8,2.3249988555908203,2.7749996185302805,2.0500011444091797,3.674999237060547,-11.149997711181648,4,-0.18387910836655041,2.142843129775196,61.29999923706055,1.4000040690104167,61.9000015258789,1.631576833964431,62.349998474121094,-0.18387910836655041
425,2001-08-20,60.75,61.1500015258789,59.54999923706055,59.54999923706055,955392.0,0.02015114657117656,-1.666668785941566,-0.5714283119256408,28.40909977588673,39.202894307205426,1.5370246490312311,2.3184036631869986,1.320276382926636,2.6398226640451554,8.949633426293143,1.6000022888183523,-0.19442736316436537,-2.0874999999999986,-4.8228203076997005,0.6478203076997033,-3.455160153849846,-0.7198398461501512,2.81532522886274,34.285736083984375,-4.489527160675493,1.3676601538498492,8,1.0249996185302734,1.5749988555908274,0.8500003814697266,2.4749984741210938,-11.549999237060547,0,-0.17201647346402393,-1.0952365382205003,59.54999923706055,2.142843129775196,61.29999923706055,1.4000040690104167,61.9000015258789,-0.17201647346402393
426,2001-08-21,60.95000076293945,61.29999923706055,60.20000076293945,60.79999923706055,1150823.0,0.003292193628632978,1.588236350091104,0.1250011920921376,30.167620624237273,37.520130070094204,0.9598185563323796,2.050251037145145,1.1256424444428532,2.482953700321204,9.949679367531653,1.0999984741210938,-0.4769515491974019,-1.7774991989135742,-4.634158551909266,1.0791601540821176,-3.2058288754114272,-0.3491695224157283,2.2137918667430654,47.45766656968286,13.54346946793872,1.4283296764978461,8,0.5249996185302734,1.3749980926513743,0.6249990463256836,2.2749977111816406,-9.400001525878906,1,-0.19606235624865864,-1.666668785941566,60.75,-1.0952365382205003,59.54999923706055,2.142843129775196,61.29999923706055,-0.19606235624865864
427,2001-08-22,60.95000076293945,62.29999923706055,60.099998474121094,60.29999923706055,1267992.0,0.0,-3.1904654643744643,4.333299425258125,32.7272979483883,35.72578519262346,0.64339848746706,2.0240746472189386,1.092434391278367,2.508959481940593,10.753268535199428,2.200000762939453,-0.833463112112959,-1.6949993133544936,-4.66039658969278,1.2703979629837931,-3.1776979515236405,-0.21230067518535378,1.8524125274808654,50.90914639559659,18.243598098797868,1.4826986381691432,8,0.34999847412109375,1.3749980926513743,0.4999990463256836,2.2749977111816406,-9.299999237060554,2,-0.19737493754567703,1.588236350091104,60.95000076293945,-1.666668785941566,60.75,-1.0952365382205003,59.54999923706055,-0.19737493754567703
428,2001-08-23,61.75,61.79999923706055,60.349998474121094,61.29999923706055,928387.0,0.013125500033578152,4.272737361196846,0.6923072408652887,37.288144360114025,35.91663643252252,-0.22756136383594594,1.227964741983584,0.28073370159536637,1.7446721922115813,11.477186996530689,1.4500007629394531,-1.1677384598204554,-0.8575000762939453,-3.8494677406064426,2.134467588018552,-2.353483908450201,0.6384837558623033,0.7271718850843385,80.00002774325284,47.481254659875745,1.4959838321562495,8,-0.4500007629394531,0.5749988555908274,-0.41250038146972656,1.4749984741210938,-8.8499984741211,3,-0.23967610100502912,-3.1904654643744643,60.95000076293945,1.588236350091104,60.95000076293945,-1.666668785941566,60.75,-0.23967610100502912
429,2001-08-24,62.0,62.599998474121094,61.25,61.29999923706055,1010379.0,0.004048582995951344,-2.374999403952984,1.555554613656593,36.2068950397562,34.87537708425906,-0.4986456811573987,0.931197149530604,0.04426258157555196,1.5162332833673275,12.138973477344695,1.3499984741210938,-1.2811274299637603,-0.5475000381469712,-3.5375672467862387,2.4425671704923033,-2.0425336424666085,0.947533566172666,-2.450000762939453,80.32791396041969,49.54975270080831,1.4950336043196357,8,-0.7000007629394531,0.3249988555908274,-0.1999988555908203,1.2249984741210938,-9.5999984741211,4,-0.2525806427001953,4.272737361196846,61.75,-3.1904654643744643,60.95000076293945,1.588236350091104,60.95000076293945,-0.2525806427001953
430,2001-08-27,62.04999923706055,62.79999923706055,61.70000076293945,62.0,537786.0,0.0008064393074280751,-2.384622607736233,0.07142740366537512,38.32335192559926,33.7778115195566,-0.6919570522052894,0.7295832146647356,0.05700903784476452,1.4779261020092491,12.271277506505626,1.0999984741210938,-1.3456692786690425,-0.37750091552734233,-3.235818314805627,2.4808164837509423,-1.806659615166481,1.0516577841117964,-2.4390000152587916,72.22223007139134,41.10567299053132,1.4291586996391414,8,-0.875,0.27499961853028054,-0.2499980926513672,1.1749992370605469,-9.349998474121094,0,-0.21998384978269148,-2.374999403952984,62.0,4.272737361196846,61.75,-3.1904654643744643,60.95000076293945,-0.21998384978269148
431,2001-08-28,61.1500015258789,62.599998474121094,60.70000076293945,62.0,1424613.0,-0.014504395201412112,-1.1714259556361608,-17.000228885328593,36.99422194742686,32.78934424447746,0.02226124353597214,1.435394493520434,1.0138118135113032,2.372525764625408,12.541922309053872,1.8999977111816406,-1.2953252778118554,-1.1074985504150447,-3.8357669756945327,1.6207698748644432,-2.471632763054785,0.2566356622246957,-1.4114423034667922,38.88899092808706,4.9544323095316685,1.3641342126397433,8,0.02499771118164773,1.1749973297119283,0.6499996185302805,2.0749969482421946,-7.200000762939446,1,-0.19542110326656592,-2.384622607736233,62.04999923706055,-2.374999403952984,62.0,4.272737361196846,61.75,-0.19542110326656592
432,2001-08-29,60.5,61.5,60.29999923706055,60.849998474121094,2067445.0,-0.01062962403367751,-2.2000020345052085,0.41176364990889247,40.251578060934385,33.172234325771,0.5059993863599388,1.8660335482991997,1.6981175661793415,3.0260684195163634,12.655127399240435,1.2000007629394531,-1.4135289806196454,-1.5575000762939482,-4.177921153832642,1.0629210012447459,-2.867710615063295,-0.24728953752460114,-0.6389831770019541,8.000030517578125,-28.304673048358353,1.3102105387693472,8,0.6749992370605469,1.8249988555908274,1.662501335144043,2.7249984741210938,-5.450000762939453,2,-0.1479338969080901,-1.1714259556361608,61.1500015258789,-2.384622607736233,62.04999923706055,-2.374999403952984,62.0,-0.1479338969080901
433,2001-08-30,60.0,61.54999923706055,59.20000076293945,60.9000015258789,2704361.0,-0.008264462809917328,1.1363652126870072,2.571444141689353,39.024395917157804,35.48806728883342,0.896475878594778,2.178440134478322,2.227319028128079,3.5059807420044535,13.236957371638514,2.3499984741210938,-1.5731317744927935,-1.8675001144409151,-4.506933266932393,0.7719330380505696,-3.187216690686654,-0.5477835381951763,2.799999237060547,22.22221044846024,-16.387515109391693,1.3197165762457412,8,1.0,2.1499996185302805,2.1875009536743164,3.2249984741210938,-6.0,3,-0.13916664123535172,-2.2000020345052085,60.5,-1.1714259556361608,61.1500015258789,-2.384622607736233,62.04999923706055,-0.13916664123535172
434,2001-08-31,58.54999923706055,60.0,57.79999923706055,59.70000076293945,3403658.0,-0.024166679382324197,1.5142865862165178,1.2777773068283067,27.932958512719978,35.43516270403712,2.4470418124527527,3.3720947251246614,3.672543356343837,4.927258209662995,14.520298968750604,2.200000762939453,-1.730096884392914,-3.0450008392333956,-5.875827978332936,-0.2141737001338555,-4.460414408783166,-1.6295872696836255,4.17800003051758,15.0,-22.42327711590309,1.4154135695497683,8,1.75,2.8999996185302805,3.7125015258789062,4.674999237060547,-6.149997711181648,4,-0.09649868120929628,1.1363652126870072,60.0,-2.2000020345052085,60.5,-1.1714259556361608,61.1500015258789,-0.09649868120929628
435,2001-09-03,57.349998474121094,58.54999923706055,56.849998474121094,58.5,1520661.0,-0.020495316457320945,1.720001220703125,1.0,25.0,34.86098263467742,3.479991387209573,4.233921447107015,4.8585607054923585,6.09126612685931,15.684614491081605,1.7000007629394531,-1.8072559016940772,-3.8925014495849624,-6.9953488415014675,-0.7896540576684572,-5.443925145543211,-2.3410777536267133,5.18088079223633,8.695652173913043,-27.50301405968435,1.5514236959582512,9,2.4750003814697266,3.625000000000007,4.912502288818359,5.875,-5.299999237060547,0,-0.0863120676537743,1.5142865862165178,58.54999923706055,1.1363652126870072,60.0,-2.2000020345052085,60.5,-0.0863120676537743
436,2001-09-04,57.25,58.599998474121094,56.1500015258789,57.9000015258789,1905636.0,-0.001743652602993806,1.3902462625187548,0.5652179681954123,25.90673165486683,34.10314193539726,3.352501660648983,4.007779319772084,4.943125467115934,6.146341288148584,17.016624985070866,2.4499969482421946,-1.5731199740055786,-3.6549999237060575,-6.956977582251,-0.35302226516111546,-5.305988752978529,-2.0040110944335865,4.940026418823244,20.37035074743384,-16.310658740203927,1.6509888292724717,9,2.2250003814697266,3.375,5.137497901916504,5.974998474121094,-4.5,1,-0.07947596920629774,1.720001220703125,57.349998474121094,1.5142865862165178,58.54999923706055,1.1363652126870072,60.0,-0.07947596920629774
437,2001-09-05,55.099998474121094,57.1500015258789,54.6500015258789,56.54999923706055,2710873.0,-0.03755461180574504,-1.1276644097675823,2.2307651677876223,22.321427050902017,32.440173345484816,5.12428694968645,5.801530504501123,7.041108642011196,8.21451055378055,18.83121334317377,2.599998474121101,-1.55111567022702,-5.39000129699707,-9.385209597347497,-1.3947929966466432,-7.387605447172284,-3.392397146821857,6.6068259532666005,6.521697065391216,-30.6668500861335,1.9976041501752135,9,3.625001907348633,4.775001525878906,7.500001907348626,7.850002288818352,-3.6999969482421946,2,-0.020871102414308784,1.3902462625187548,57.25,1.720001220703125,57.349998474121094,1.5142865862165178,58.54999923706055,-0.020871102414308784
438,2001-09-06,54.5,56.0,53.349998474121094,55.79999923706055,2420604.0,-0.010889264804660459,2.1176474548126873,0.8965507262390525,24.875623778964652,31.181143205396868,5.126866419587358,6.120712630500336,7.535911086016711,8.749114370596644,20.67983474403579,2.6500015258789062,-1.5910483581387993,-5.612499809265138,-10.345683871104157,-0.8793157474261122,-7.979091840184651,-3.245907778345625,6.501142137236812,17.29325206022287,-23.583220515973593,2.366592030919512,9,3.5749988555908203,4.724998474121101,8.337499618530273,8.450000762939446,-0.7999992370605469,3,0.010091729120377035,-1.1276644097675823,55.099998474121094,1.3902462625187548,57.25,1.720001220703125,57.349998474121094,0.010091729120377035
439,2001-09-07,54.70000076293945,56.04999923706055,53.25,54.70000076293945,2047567.0,0.00366973876953125,1.0740758532215862,-0.0,16.57458703264159,28.764613772846015,4.226975228713606,5.651268363252754,7.23570514239897,8.493798310424495,22.239657009574646,2.799999237060547,-1.6917551475451944,-5.057499122619632,-10.29584742932984,0.18084918409056883,-7.676673275974736,-2.438324969264528,5.383004134723471,27.102825728892597,-14.003916925273032,2.6191741533551007,9,3.2249984741210938,4.224998474121101,8.187498092651374,8.14999771118164,-1.799999237060554,4,-0.01279708872351093,2.1176474548126873,54.5,-1.1276644097675823,55.099998474121094,1.3902462625187548,57.25,-0.01279708872351093
440,2001-09-10,53.5,55.04999923706055,52.04999923706055,54.25,2525959.0,-0.02193785642051549,1.5531931471759859,-100.0,12.935316773623711,26.091402086867888,4.566869841032812,6.474385530712411,8.295312156373356,9.630944258413123,23.96137721136063,3.0,-1.9511051228694498,-5.807499885559082,-11.573578359686508,-0.041421411431649346,-8.690539122622795,-2.9244606484953692,5.626384211990114,22.13741880663443,-17.41555700908829,2.8830392370637155,9,3.299999237060547,4.824998855590827,9.449998855590827,9.349998474121094,1.5,0,-0.0205607191424505,1.0740758532215862,54.70000076293945,2.1176474548126873,54.5,-1.1276644097675823,55.099998474121094,-0.0205607191424505
441,2001-09-11,49.9000015258789,55.349998474121094,48.25,53.5,3222822.0,-0.06728969110506733,-1.0579701171056517,4.799997965494801,9.523805531451686,22.677205139147585,7.155737062373042,9.58528016367034,11.71824945003322,13.148112678091898,26.47245534273391,7.099998474121094,-2.3575366791788213,-8.784998512268075,-15.734750437139446,-1.8352465873967034,-12.259874474703757,-5.310122549832393,8.094161090122483,18.53933980888792,-18.7684446499842,3.474875962435684,9,4.999998092651374,6.324996948242195,13.049997329711928,12.949996948242195,7.699996948242195,1,0.043086125159066846,1.5531931471759859,53.5,1.0740758532215862,54.70000076293945,2.1176474548126873,54.5,0.043086125159066846
442,2001-09-12,50.349998474121094,51.9000015258789,47.099998474121094,47.4000015258789,2965386.0,0.00901797463891496,-1.7042247467258065,-0.8194439440595606,7.142836655754195,19.134809665658292,5.715607805234683,8.670142163242431,11.086322098390042,12.622649956325404,29.008980048352363,4.800003051757805,-2.8487857351017283,-7.757501411437985,-15.461039684115292,-0.05396313876067893,-11.609270547776639,-3.905732275099332,5.89021487100004,36.31284606653599,4.223363074829159,3.8517691363386546,9,3.200000762939453,5.200000762939453,12.600000381469734,12.5,6.150001525878906,2,0.04766636740043717,-1.0579701171056517,49.9000015258789,1.5531931471759859,53.5,1.0740758532215862,54.70000076293945,0.04766636740043717
443,2001-09-13,50.5,51.75,49.099998474121094,50.349998474121094,1593234.0,0.002979176373878234,1.0,0.050848027476193554,6.439383868450761,16.746634705183936,4.555360647507811,8.084018056930866,10.786231981697043,12.369346254775508,31.035514844245448,2.6500015258789062,-3.3162705369364787,-7.067499923706052,-15.323105831996997,1.1881059845848938,-11.195302877851525,-2.939696969560579,4.849998474121094,37.98884062622406,11.505437754535741,4.127802954145474,9,2.3499984741210938,4.75,12.512498855590827,12.275001525878906,6.200000762939453,3,0.017821812393641556,-1.7042247467258065,50.349998474121094,-1.0579701171056517,49.9000015258789,1.5531931471759859,53.5,0.017821812393641556
444,2001-09-14,48.599998474121094,51.599998474121094,47.099998474121094,50.25,2506955.0,-0.03762379259166149,1.0689662429866547,-10.999898275774376,5.315609818042773,14.55948024052202,5.4708439314844455,9.614554468049057,12.552881627230576,14.143569773676596,32.422263935061444,4.5,-3.892602987772676,-8.420001411437987,-17.530169706402404,0.6901668835264232,-12.975085558920192,-3.864917263955782,5.100000000000001,18.181818181818183,-2.412000160647306,4.555084147482206,9,4.25,6.475000381469727,14.262500762939453,13.975002288818352,8.5,4,0.10493832199468178,1.0,50.5,-1.7042247467258065,50.349998474121094,-1.0579701171056517,49.9000015258789,0.10493832199468178
445,2001-09-17,50.29999923706055,51.70000076293945,45.75,47.70000076293945,2991729.0,0.034979440664894,1.2037033635730423,-1.5757551937633225,15.772868384780423,13.433495432734643,2.97889569906895,7.474759565727204,10.717190887996011,12.33438307645514,33.94105783438608,5.950000762939453,-4.445842794118789,-6.197500610351561,-15.600886588280233,3.2058853675771104,-10.8991935993159,-1.4958076213872218,2.079999237060548,47.39583291941212,27.91346940358702,4.701692988964337,9,1.1500015258789062,4.100000381469727,12.4375,12.174999237060547,7.650001525878906,0,0.051689907122358214,1.0689662429866547,48.599998474121094,1.0,50.5,-1.7042247467258065,50.349998474121094,0.051689907122358214
446,2001-09-18,49.0,49.849998474121094,48.5,49.5,2453036.0,-0.025844915641722754,1.2500031789224724,-0.1923078051686244,15.151515151515184,12.636838555024994,3.3364244090098936,8.256928767035994,11.899058197672602,13.516528469919749,35.71958435168584,1.7999992370605469,-4.8531407238123805,-6.89999980926514,-16.625279249812834,2.825279631282555,-11.762639529538987,-2.037360088991292,2.700000762939453,52.845515343763125,30.592515251205434,4.862639720273848,9,1.8999996185302734,5.399999618530273,13.7249984741211,13.174999237060554,9.700000762939453,1,0.12244897959183665,1.2037033635730423,50.29999923706055,1.0689662429866547,48.599998474121094,1.0,50.5,0.12244897959183665
447,2001-09-19,48.91999816894531,50.29999923706055,48.5,49.599998474121094,1538296.0,-0.0016326904296875,-1.3684252794522886,1.3600006103515625,15.547261911201105,11.60035390305127,2.7352436396561046,7.788798432844729,11.82693679900013,13.459450935905934,38.552110575636014,1.7999992370605469,-5.163364385843394,-6.378501510620119,-16.27525165323813,3.518248631997899,-11.326876581929127,-1.4301264393111097,2.7800025939941406,52.83330281575521,29.31332816436725,4.948375071309008,9,1.980001449584961,5.355001449584961,13.805000305175788,13.255001068115241,8.380001068115234,2,0.1774325558067149,1.2500031789224724,49.0,1.2037033635730423,50.29999923706055,1.0689662429866547,48.599998474121094,0.1774325558067149
448,2001-09-20,46.95000076293945,49.72000122070313,46.22999954223633,48.52000045776367,1797006.0,-0.04026977677314025,-1.318936346561837,2.308822044452423,15.060242348199196,11.432093382557671,3.935507855129522,9.057551861364622,13.61233537303169,15.29628743613015,41.64339059878003,3.490001678466804,-5.593252399397528,-7.608498954772948,-17.68573207530325,2.468734165757354,-12.647115515038102,-2.5698823945077933,3.559999847412108,20.168077463348457,-4.246633785346319,5.038616560265153,9,3.5999984741210938,7.32499885559082,15.649997711181648,15.2249984741211,11.14999771118164,3,0.20340786116874687,-1.3684252794522886,48.91999816894531,1.2500031789224724,49.0,1.2037033635730423,50.29999923706055,0.20340786116874687
449,2001-09-21,46.34000015258789,46.47000122070313,42.31999969482422,46.0,3904369.0,-0.01299255804981958,12.833285649799107,-0.21656064883882536,15.61524211178424,11.729862864575505,3.615099041446925,8.889984668017533,14.005888165091513,15.770623237765875,45.83644594412063,4.630001068115234,-5.836625862946768,-7.435499572753905,-17.51175105700409,2.640751911496281,-12.473625314879001,-2.3973738306288084,3.9599990844726562,42.857142857142854,15.774375431061127,5.038125742125095,9,2.4949989318847656,6.219999313354492,16.484998703002937,15.834999084472663,10.459999084472656,4,0.22356496711778706,-1.318936346561837,46.95000076293945,-1.3684252794522886,48.91999816894531,1.2500031789224724,49.0,0.22356496711778706
450,2001-09-24,48.4000015258789,48.4000015258789,46.33000183105469,46.33000183105469,2202884.0,0.044454064879323685,1.0000000000000069,6.0882316642170125,25.37563196176896,13.491176912388536,0.8443796132622907,6.065929985402711,11.75374942167425,13.591945329349763,49.9810803856985,2.0699996948242116,-6.101275575976771,-4.692998313903814,-14.244895625824746,4.858898998017118,-9.468946969864284,0.0829503420566553,1.319999694824233,76.1905035066056,46.26514502835597,4.775948655960466,9,-1.2900009155273366,4.159997940063484,13.699996948242195,13.774997711181655,7.0,0,0.17975199739591763,12.833285649799107,46.34000015258789,-1.318936346561837,46.95000076293945,-1.3684252794522886,48.91999816894531,0.17975199739591763
451,2001-09-25,49.20000076293945,50.75,47.52999877929688,48.04999923706055,2819432.0,0.016528909335525643,-1.9406371059892549,0.5555563745996429,32.25030658737667,16.28089579367992,-0.07303762214981901,4.558479284487184,10.762111681810737,12.667136421206862,53.03074712951044,3.220001220703118,-6.3428013565863,-3.295499038696292,-12.198296534621242,5.607298457228659,-7.746897786658764,1.1558997092661798,-6.880001068115234,81.61329559965861,46.71464729502254,4.451398747962475,9,-2.1650009155273438,3.3599987030029297,12.849998474121094,12.9749984741211,7.649997711181641,1,0.17784552569745182,1.0000000000000069,48.4000015258789,12.833285649799107,46.34000015258789,-1.318936346561837,46.95000076293945,0.17784552569745182
452,2001-09-26,51.54999923706055,53.70000076293945,48.849998474121094,49.29999923706055,2965002.0,0.04776419588780301,-2.079365040920177,1.9565191431206173,41.97060170259689,20.22880888636282,-2.4975602135898285,1.5848458501640152,8.255114067857697,10.202331213383943,55.43596519963281,4.850002288818359,-6.385398586630082,-0.49800052642822124,-8.5674476171597,7.571446564303258,-4.532724071793957,3.536723018937515,-9.06139953613281,81.10719398873492,42.16474770023997,4.034723545365738,9,-3.539999008178711,1.010000228881836,10.350000381469727,10.625000000000007,5.200000762939453,2,0.13870032263237353,-1.9406371059892549,49.20000076293945,1.0000000000000069,48.4000015258789,12.833285649799107,46.34000015258789,0.13870032263237353
453,2001-09-27,51.6500015258789,52.0,50.20000076293945,51.6500015258789,2128404.0,0.0019399086381839403,4.142877384196081,0.0,41.652985329388756,24.266295054290154,-2.7013561957283727,0.8719115145196668,7.915442766654266,9.967777628920082,57.22331083694216,1.7999992370605469,-5.935723986113928,0.0195016860961843,-7.129128786685527,7.168132158877896,-3.554813550294675,3.5938169224870435,-8.712945782470698,81.98594864103931,39.829652944605286,3.574315236390857,9,-3.640001296997063,0.9099979400634837,10.162497520446784,10.524997711181655,5.25,3,0.10939007830136749,-2.079365040920177,51.54999923706055,-1.9406371059892549,49.20000076293945,1.0000000000000069,48.4000015258789,0.10939007830136749
454,2001-09-28,52.9000015258789,53.29999923706055,52.0,52.5,2756630.0,0.02420135456092276,1.1666709052299633,100.0,48.36244955208538,27.887359628435153,-3.6623958725562886,-0.867555223928484,6.501445244268417,8.590725721474563,58.118537567101626,1.6499977111816477,-5.44790999133626,1.5520015716552678,-4.853175572664895,7.957178715975431,-1.6505870005048138,4.754590143815349,-9.532427981689445,89.14519195383428,42.62018490285831,3.20258857216008,9,-4.890001296997063,-0.34000205993651633,8.912497520446784,9.274997711181655,4.949996948242195,4,0.09829861622401537,4.142877384196081,51.6500015258789,-2.079365040920177,51.54999923706055,-1.9406371059892549,49.20000076293945,0.09829861622401537
455,2001-10-01,52.4000015258789,53.25,51.599998474121094,53.0,1597927.0,-0.00945179556857667,2.000006935822831,-1.49999046329326,58.21287713367379,32.67195540423055,-3.16613707399263,-0.7983421924236538,6.773451914085371,8.980233824430123,58.65288361107754,1.6500015258789062,-4.95741685820407,1.2995014190673757,-4.481274257761193,7.080277095895944,-1.5908864193469086,4.18988925748166,-8.619130892939445,78.93032708081763,27.672924689227656,2.890387838414284,10,-4.390001296997063,0.15999794006348367,9.412497520446784,9.774997711181655,4.849998474121101,0,0.08396941952394044,1.1666709052299633,52.9000015258789,4.142877384196081,51.6500015258789,-2.079365040920177,51.54999923706055,0.08396941952394044
456,2001-10-02,52.70000076293945,53.45000076293945,51.0,51.0,1821787.0,0.005725176113065444,-1.8823525451873129,-2.833341810459893,57.796953356160756,37.36636556478162,-3.225268147169942,-1.5354151962742861,6.270034947897507,8.57834901005296,58.9753108517725,2.450000762939453,-4.164658101945946,1.827000617980957,-3.2500773653596156,6.90407860132153,-0.7115383736893293,4.365539609651243,-8.522364924800002,79.3814530293008,25.14997913962013,2.538538991670286,10,-4.690000534057617,-0.24000167846679688,9.04999828338623,9.4749984741211,5.299999237060547,1,0.05123341031976203,2.000006935822831,52.4000015258789,1.1666709052299633,52.9000015258789,4.142877384196081,51.6500015258789,0.05123341031976203
457,2001-10-03,53.95000076293945,54.20000076293945,51.25,53.0,2922801.0,0.02371916474200586,3.068964428624421,0.5588237274063436,60.66790457548936,42.43388359003608,-4.1199884262919255,-3.031409515303153,4.84467925005157,7.227109281563301,58.629951749912614,2.950000762939453,-3.5931397492213364,3.134500503540039,-1.7639142179774865,8.032915225057565,0.6852931427812763,5.583707864298802,-9.391470327808001,93.75,35.916345431593975,2.449207360758764,10,-5.690000534057617,-2.0150012969970703,7.7999982833862305,8.2249984741211,4.349998474121094,2,0.05375343225525531,-1.8823525451873129,52.70000076293945,2.000006935822831,52.4000015258789,1.1666709052299633,52.9000015258789,0.05375343225525531
458,2001-10-04,55.04999923706055,55.599998474121094,53.70000076293945,54.79999923706055,2098488.0,0.020389220733370683,1.8148146055033427,0.2631576833964431,70.9824372517003,48.58579416113787,-4.414391478678937,-4.309016242960212,3.5817154447567034,6.003297200433764,57.63809710752212,1.8999977111816406,-2.8186472320661764,4.206999015808108,-0.7838143451622699,9.197812376778487,1.7115923353229192,6.702405696293297,-9.912980582260616,88.04349088038266,24.153401513649044,2.495406680485191,10,-4.084999084472656,-3.114999771118164,6.699999809265137,7.125000000000007,2.3500022888183523,3,0.03088103154404731,3.068964428624421,53.95000076293945,-1.8823525451873129,52.70000076293945,2.000006935822831,52.4000015258789,0.03088103154404731
459,2001-10-05,54.0,55.20000076293945,53.04999923706055,55.04999923706055,2039223.0,-0.0190735558876024,2.185182045521977,-4.1999969482421875,62.56793958886782,52.71827278637108,-2.4178126777131723,-3.4932488739364658,4.430621706304514,6.93249870516712,56.63764185168599,2.1500015258789062,-2.0402218304186377,3.19199981689453,-1.6936339003416165,8.077633534130676,0.7491829582764566,5.634816675512603,-8.025942959654373,65.21741293779885,-0.7277317579925295,2.4428168586180736,10,-2.4350013732910156,-2.8400001525878906,7.574999809265137,8.14999961853028,1.0499992370605469,4,0.05370373196072031,1.8148146055033427,55.04999923706055,3.068964428624421,53.95000076293945,-1.8823525451873129,52.70000076293945,0.05370373196072031
460,2001-10-08,52.4000015258789,53.1500015258789,51.849998474121094,53.099998474121094,1753403.0,-0.029629601372612946,2.249995231646648,0.6666642446349036,61.318249952633714,55.948044271399645,-0.21316065192555556,-2.0868803396912554,5.7664917029238225,8.401967577615622,55.380109506554746,2.1500015258789062,-1.0612865938721185,1.647001266479485,-3.13469267074894,6.42869520370791,-0.7438457021347276,4.037848235093698,-5.655869170831231,30.43482587559755,-35.63198961123844,2.390846968614214,10,-0.1750030517578054,-1.940002441406243,8.474997520446784,9.049997329711928,5.149997711181648,0,0.10400757231945112,2.185182045521977,54.0,1.8148146055033427,55.04999923706055,3.068964428624421,53.95000076293945,0.10400757231945112
461,2001-10-09,52.04999923706055,53.20000076293945,51.70000076293945,51.70000076293945,1799490.0,-0.006679432798212703,-7.5714659400544955,-0.49999999999999495,60.235453438854194,57.9774722420949,0.6522160209404504,-1.652259112463284,5.839628711157893,8.62845852726334,53.289061484729075,1.5,-0.007497693171266917,1.1894990921020536,-3.608094829417695,5.987093013621802,-1.2092978686578206,3.588296052861928,-4.597397592487006,18.39079350992611,-47.311375877772036,2.398796960759876,10,0.8500003814697266,-1.5900001525878906,8.34999942779541,8.924999237060554,5.650001525878906,1,0.09990395464284574,2.249995231646648,52.4000015258789,2.185182045521977,54.0,1.8148146055033427,55.04999923706055,0.09990395464284574
462,2001-10-10,52.75,52.75,51.099998474121094,51.4000015258789,2155596.0,0.0134486219634955,1.4444494679197726,3.857155313351519,70.68473269502911,61.203221949388265,0.15682846786395999,-2.280142877326867,4.86680036977458,7.799779409570036,50.97326526750121,1.6500015258789062,0.8450269129349763,1.7694997787475586,-3.093938634559123,6.63293819205424,-0.6622194279057823,4.201218985400899,-4.6456066090626535,36.66670057508681,-33.35787034481618,2.43171920665334,10,0.5499992370605469,-3.0149993896484375,7.300000190734863,7.875,4.75,2,0.09952606635071093,-7.5714659400544955,52.04999923706055,2.249995231646648,52.4000015258789,2.185182045521977,54.0,0.09952606635071093
463,2001-10-11,51.4000015258789,53.1500015258789,51.349998474121094,52.70000076293945,2638418.0,-0.0255923881349972,-1.5714231218818273,-0.9629634862416432,67.1409280105033,63.28971955587916,1.640110196257524,-0.9056969666350128,5.945225620949962,9.009547888924224,48.4601413319492,1.8000030517578054,1.4758080476430777,0.3745012283325124,-4.486871946632043,5.235874403297068,-2.056185359149765,2.80518781581479,-2.6959597282868515,7.317143519065395,-63.411587053387734,2.4306865874822776,10,1.8999977111816477,-2.2150020599365163,7.899998664855964,8.4749984741211,5.899997711181648,3,0.13424119662151446,1.4444494679197726,52.75,-7.5714659400544955,52.04999923706055,2.249995231646648,52.4000015258789,0.13424119662151446
464,2001-10-12,53.70000076293945,54.25,51.6500015258789,52.29999923706055,3522801.0,0.04474706554050489,1.0799987792968806,-1.0769248826979843,67.66666861640132,64.34014083173776,-0.5972862569556696,-2.9555594942212196,3.3883324926557137,6.59005137837876,45.33529822251143,2.849998474121101,1.8387456774238302,2.4195003509521484,-2.441210035106522,7.280210737010819,-0.010854842077186788,4.849855543981484,-4.4442824312250835,82.53971521784939,11.985423157871438,2.4303551930293357,10,-0.40000152587890625,-4.51500129699707,4.949997901916504,5.524997711181648,4.200000762939446,4,0.0689013167667023,-1.5714231218818273,51.4000015258789,1.4444494679197726,52.75,-7.5714659400544955,52.04999923706055,0.0689013167667023
465,2001-10-15,52.9000015258789,53.9000015258789,52.54999923706055,53.04999923706055,1183633.0,-0.014897564724294488,-2.1764674203291237,-0.10714110549806775,62.333339012995104,64.84418368249713,0.3141309101582621,-2.0562103107980505,3.9039499642862125,7.260696438315655,41.877973797714716,1.3500022888183523,2.205554127991114,1.4895009994506765,-3.399784851537092,6.378786850438445,-0.9551419260432041,3.934143924944557,-3.1367407827719944,57.14292634368082,-11.5162531463371,2.444642925493883,10,0.4499969482421946,-3.940002441406243,5.524997711181648,6.274997711181655,4.75,0,0.040642677677993344,1.0799987792968806,53.70000076293945,-1.5714231218818273,51.4000015258789,1.4444494679197726,52.75,0.040642677677993344
466,2001-10-16,55.0,55.20000076293945,52.75,53.29999923706055,2517808.0,0.039697512543431124,1.3333315168128057,-11.333511355254924,61.69492086505457,64.95829660355994,-1.592802859351849,-3.882725677200426,1.5510037721547363,5.045435327613447,38.01049238548846,2.450000762939453,2.396334534217452,3.28949947357178,-1.712043347620373,8.291042294763933,0.7887280629757072,5.790270884167853,-4.76980023841196,95.12193533440455,26.879152120087895,2.5007714105960757,10,-1.6500015258789062,-6.040000915527344,2.5624990463256836,3.5749988555908274,2.799999237060547,1,0.04636362249200987,-2.1764674203291237,52.9000015258789,1.0799987792968806,53.70000076293945,-1.5714231218818273,51.4000015258789,0.04636362249200987
467,2001-10-17,57.599998474121094,58.5,56.1500015258789,56.25,4026810.0,0.04727269952947433,-2.0322650508709654,0.7941163930931571,67.24637559371088,64.54317864156111,-4.046090229891917,-6.1124886911773615,-1.2576027410718496,2.345719602656189,34.40503879640125,3.5,2.5127911343567675,5.455497932434085,-0.01125242946727667,10.922248294335446,2.722122751483404,8.188873113384766,-6.94021481553041,87.41256875790282,20.044507220730196,2.7333751809506803,10,-2.799999237060547,-7.189998626708984,-2.03749942779541,-0.9249992370605398,0.6000022888183594,2,0.0017361508935331837,1.3333315168128057,55.0,-2.1764674203291237,52.9000015258789,1.0799987792968806,53.70000076293945,0.0017361508935331837
468,2001-10-18,56.5,57.20000076293945,55.849998474121094,57.099998474121094,1731677.0,-0.019097196237171876,2.374992847469912,-0.4444438165100284,60.52631696358858,64.31633168319675,-3.0382872423895577,-4.490578556608952,-0.33977416302597874,3.352962497465377,30.256467571481604,1.75,2.6086205064859627,3.877999496459964,-1.341052263057243,9.09705125597717,1.268473616701364,6.487525376218564,-5.056194707268382,70.80291320420166,5.933829840256351,2.6095258797586025,10,-1.7000007629394531,-6.090000152587891,-1.9500007629394531,-0.40000152587889914,1.4000015258788991,3,0.017699115044247815,-2.0322650508709654,57.599998474121094,1.3333315168128057,55.0,-2.1764674203291237,52.9000015258789,0.017699115044247815
469,2001-10-19,56.70000076293945,56.79999923706055,55.1500015258789,56.0,1640377.0,0.0035398365122027986,2.666670905229979,-1.1666709052299633,62.7976231699378,64.48070648511943,-3.1458338995617723,-4.084028957877109,-0.7153172640545336,3.0620241674409527,25.38844000433193,1.6499977111816477,2.557939922646355,3.560000228881833,-1.0553735793114,8.175374037075066,1.25231332478522,5.867687132978446,-4.550575999480998,69.74791586125275,6.3824714112507905,2.3076869040966153,10,-1.9000015258789062,-6.290000915527344,-2.6500015258789062,-0.6000022888183523,2.0999984741210938,4,0.01058198352817774,2.374992847469912,56.5,-2.0322650508709654,57.599998474121094,1.3333315168128057,55.0,0.01058198352817774
470,2001-10-22,57.099998474121094,57.20000076293945,55.70000076293945,56.9000015258789,913347.0,0.007054633259248266,6.499971389879647,0.2857096146615106,63.01775234745094,64.78985080829685,-3.139139253742755,-4.004119092767297,-1.3123951770780735,2.572491640209499,21.64074354767241,1.5,2.244159233804716,3.5249980926513658,-0.84264498709436,7.8926411723970915,1.3411765527785064,5.708819632524225,-4.315516187008484,75.65214737601902,13.721380716529453,2.183821539872861,10,-2.299999237060547,-6.689998626708984,-3.1374998092651367,-0.9999999999999929,0.10000228881835938,0,0.014010561701159885,2.666670905229979,56.70000076293945,2.374992847469912,56.5,-2.0322650508709654,57.599998474121094,0.014010561701159885
471,2001-10-23,57.95000076293945,58.29999923706055,56.45000076293945,57.20000076293945,1958458.0,0.014886205105655081,1.5517274037905016,3.7500572213319794,62.12121772591223,63.83834914506163,-3.424317059369912,-4.3900631818031925,-2.3488281963552993,1.6481652983355701,19.231660419525337,1.8499984741210938,2.196581502677823,3.937500381469725,-0.3368868757676964,8.211887638707147,1.8003067528510144,6.074694010088436,-4.593966704538104,83.58210484842553,24.615597509725077,2.137193628618711,10,-3.0250015258789062,-7.540000915527344,-5.02500057220459,-2.525001525878899,-0.9500007629394531,1,-0.00517686338414014,6.499971389879647,57.099998474121094,2.666670905229979,56.70000076293945,2.374992847469912,56.5,-0.00517686338414014
472,2001-10-24,58.70000076293945,59.0,57.099998474121094,58.1500015258789,1883264.0,0.01294219137404462,2.3043570563747036,0.7333323160807387,61.30031859229821,63.18939254303884,-3.622494835186714,-4.824281450856432,-3.2658806929778166,0.8394232677676001,18.23764199031133,1.9000015258789062,2.3232781190316985,4.33000030517578,-0.2614553146517551,8.921455925003315,2.034272495262016,6.625728115089544,-4.829570110378242,92.2078089361053,35.394244424488974,2.2957278099137657,10,-3.375,-8.040000915527344,-6.05000114440918,-3.275001525878899,-1.049999237060554,2,-0.015332223410244428,1.5517274037905016,57.95000076293945,6.499971389879647,57.099998474121094,2.666670905229979,56.70000076293945,-0.015332223410244428
473,2001-10-25,57.29999923706055,59.25,56.5,58.70000076293945,1901748.0,-0.02385011086341937,1.2,-2.5454608507479954,59.999999999999986,62.337540474549805,-1.450054639249224,-3.140297900222329,-2.03330123792243,2.1743405584794573,17.087131860320685,2.75,2.489044657538436,2.64749889373779,-1.9345560880689732,7.229553875544553,0.3564714028344085,4.938526384641172,-2.814020262806679,52.43898808139272,-3.1747495691207206,2.291027490903382,10,-1.3999996185302734,-6.5149993896484375,-4.712499618530273,-1.874999999999993,0.5499992370605469,3,0.01570683312150556,2.3043570563747036,58.70000076293945,1.5517274037905016,57.95000076293945,6.499971389879647,57.099998474121094,0.01570683312150556
474,2001-10-26,58.099998474121094,58.29999923706055,57.0,57.099998474121094,1276113.0,0.013961592455713712,-1.1666709052299633,-0.7142849357769168,68.15286005160776,62.984153923284545,-1.7436399666479758,-3.7215581218343132,-2.938462003272228,1.32043352388515,16.465407999190983,1.2999992370605469,2.4839624084638814,3.1874982833862333,-1.562888408043925,7.9378849748163915,0.8123049376711506,5.562691629101316,-2.9470565562627655,67.60558385834683,8.443079945786216,2.3751933457150805,10,-2.0999984741210938,-7.314998626708984,-5.687499046325684,-2.6749992370605398,-0.1999969482421946,4,-0.003442288356191203,1.2,57.29999923706055,2.3043570563747036,58.70000076293945,1.5517274037905016,57.95000076293945,-0.003442288356191203
475,2001-10-29,56.79999923706055,58.0,56.70000076293945,57.4000015258789,1824299.0,-0.02237520260245085,-2.2500011920940324,-0.6000022888183523,64.2642694932247,63.26963710419234,0.18746588143069687,-2.1871572763094207,-1.7995841320348873,2.5687968587837275,15.643106405405282,1.3999977111816406,2.6255977944759152,1.667499160766603,-2.9997738913002863,6.334772212833492,-0.6661373652668416,4.001135686800048,-1.0734691877023863,12.499948910290557,-49.67927545716196,2.3336365260334437,10,0.40000152587890625,-4.009998321533203,-6.102499961853027,-3.0900001525878835,2.200000762939453,0,0.03521126807859276,-1.1666709052299633,58.099998474121094,1.2,57.29999923706055,2.3043570563747036,58.70000076293945,0.03521126807859276
476,2001-10-30,55.4000015258789,56.70000076293945,55.099998474121094,56.0,1810750.0,-0.024647847358916564,-1.6666603088621437,0.9999936421955007,57.63689603526317,62.2019171532537,1.84409733452501,-0.605558175092888,-0.5867454647432382,3.9116869734598296,14.364071764343885,1.7000007629394531,2.5723602233183698,0.13250141143797833,-4.3925477755509235,4.65755059842688,-2.130023182056469,2.3950260049324257,3.849998474121101,7.228986541017461,-55.774152100645594,2.2625245934944505,10,1.7749977111816477,-2.0100021362304616,-5.5650014877319265,-1.6900024414062358,4.099998474121101,1,0.03249096006287511,-2.2500011920940324,56.79999923706055,-1.1666709052299633,58.099998474121094,1.2,57.29999923706055,0.03249096006287511
477,2001-10-31,56.849998474121094,56.95000076293945,54.54999923706055,56.099998474121094,1324142.0,0.026173229391787345,4.052610444992331,-1.2500031789224577,65.61604665956921,62.76744267502933,0.30902176255524694,-1.9258966655409822,-2.210911179699849,2.393273731981587,13.460215037785089,2.4000015258789062,2.7363882086253923,1.4374984741210923,-3.095638707685495,5.97063565592768,-0.829070116782205,3.7040670650243896,2.3170014953613247,48.93614603632728,-20.238827120597072,2.2665685909032955,10,0.05000114440917969,-2.799999237060547,-7.052498817443848,-3.1399993896484304,3.9000015258789062,2,0.002638549338698448,-1.6666603088621437,55.4000015258789,-2.2500011920940324,56.79999923706055,-1.1666709052299633,58.099998474121094,0.002638549338698448
478,2001-11-01,56.75,56.849998474121094,55.75,56.79999923706055,833656.0,-0.0017589881584010314,13.666870120291955,-0.0666656494140625,60.0000050028854,62.456596212023506,0.5008855586918983,-1.7834464932990528,-2.315624758255936,2.429966734749236,13.141849784546137,1.0999984741210938,2.780388449745331,1.252499961853026,-3.315635202643847,5.820635126349899,-1.031567620395407,3.536567544101459,2.2323199401855405,58.66668701171876,-8.45348457274293,2.2840675822484346,11,0.14999961853027344,-2.0249996185302734,-6.465000152587891,-3.0400009155273366,3.0,3,0.01585905772473839,4.052610444992331,56.849998474121094,-1.6666603088621437,55.4000015258789,-2.2500011920940324,56.79999923706055,0.01585905772473839
479,2001-11-02,56.9000015258789,57.4000015258789,56.04999923706055,56.25,855806.0,0.002643198693901283,-1.5714254573990245,-13.000228885328308,63.69863872703994,62.532250254200065,0.4271578470092052,-1.7971904250689548,-2.6808755053151785,2.2280663157114233,12.495176087940136,1.3500022888183523,2.478331823046844,1.2575014114379783,-3.294567714427423,5.8095705373033795,-1.0185331514947222,3.533535974370679,1.9050255861816439,68.11599330824826,-0.2552349000685581,2.2760345629327,11,-1.9073486257070726e-06,-1.7750015258788991,-6.61500167846679,-3.190002441406236,2.1499977111816477,4,0.016695903739301743,13.666870120291955,56.75,4.052610444992331,56.849998474121094,-1.6666603088621437,55.4000015258789,0.016695903739301743
480,2001-11-05,57.849998474121094,57.849998474121094,56.70000076293945,56.95000076293945,1057666.0,0.016695903739301743,1.5555569684099877,1.3846086129793453,60.59479828035011,62.36264809358205,-0.4528897313973772,-2.4432174822138677,-3.8411324713108783,1.2551184954894339,11.501707171641925,1.1499977111816406,2.4211117379799063,1.9349985122680664,-2.449194671047401,6.319191695583534,-0.2570980793896638,4.127095103925797,0.7848275229394517,100.0,33.56622374797405,2.192096591657733,11,-0.9499988555908203,-2.7249984741210938,-7.564998626708984,-4.13999938964843,0.8500022888183594,0,0.0008643570108333165,-1.5714254573990245,56.9000015258789,13.666870120291955,56.75,4.052610444992331,56.849998474121094,0.0008643570108333165
481,2001-11-06,57.25,57.95000076293945,56.9000015258789,57.79999923706055,1491628.0,-0.01037162471818387,1.4705797875443904,-0.6111118175383272,48.47162095799964,60.937237245326656,0.04176328633919013,-1.5111509680537267,-3.4336871005176235,1.8300408244971464,10.425528812128242,1.049999237060554,2.2926060330570976,1.0750000000000028,-2.9458000245687757,5.095800024568781,-0.9354000122843829,3.0854000122843885,1.2214329266605475,79.41175150624376,14.985924019850927,2.0104000122843884,11,-0.35000038146972656,-2.125,-6.965000152587891,-3.5400009155273366,0.15000152587889914,1,0.03056768558951961,1.5555569684099877,57.849998474121094,-1.5714254573990245,56.9000015258789,13.666870120291955,56.75,0.03056768558951961
482,2001-11-07,58.0,58.0,56.599998474121094,57.599998474121094,1932509.0,0.013100436681222627,5.9999809265864315,-0.7272765104488171,56.756762329730314,60.57687750418558,-0.9141015715321998,-1.9475178054941367,-4.35054046828165,1.0510877404565662,9.041981681927727,1.4000015258789062,2.1441255509972095,1.5625,-2.1935990676489325,5.3185990676489325,-0.31554953382446627,3.4405495338244663,0.3145755790765463,100.0,34.87797636875695,1.8780495338244676,11,-1.5750007629394531,-2.825000762939453,-7.765000343322754,-4.290000915527337,-1.0,2,0.02586206896551735,1.4705797875443904,57.25,1.5555569684099877,57.849998474121094,-1.5714254573990245,56.9000015258789,0.02586206896551735
483,2001-11-08,58.29999923706055,59.0,57.29999923706055,57.5,2100389.0,0.005172400638974839,-1.8333328035146055,1.9999904632932155,57.14285714285713,59.35354384765773,-1.1815902261581854,-1.796172582121045,-4.80122825020522,0.7235859628561414,7.975187211218119,1.7000007629394531,1.9579626283059355,1.5174993515014634,-1.4816705367748142,4.516669239777741,0.01791440736332106,3.017084295639606,-3.75,76.27116671515857,11.249556034187847,1.4995849441381388,11,-1.5249996185302734,-3.125,-8.202499389648438,-4.5900001525878835,-2.299999237060547,3,0.04202402735851196,5.9999809265864315,58.0,1.4705797875443904,57.25,1.5555569684099877,57.849998474121094,0.04202402735851196
484,2001-11-09,57.4000015258789,58.29999923706055,57.4000015258789,58.0,1585964.0,-0.01543735373858346,-1.9999999999999527,-0.7499988079059765,51.28206549417326,57.91107673665202,-0.43731787563542923,-0.6374498376709852,-4.018738997096335,1.5817865598741534,7.405071186272201,0.8999977111816477,1.7009487110303354,0.4325016021728416,-2.200141745914628,3.0651449502603114,-0.8838200718708933,1.7488232762165765,-2.761002273559562,33.3334392970786,-29.090022128284254,1.3163216740437345,11,-0.6250019073486257,-2.2250022888183523,-5.950001716613762,-3.690002441406236,-0.40000152587889914,4,0.04094073887892846,-1.8333328035146055,58.29999923706055,5.9999809265864315,58.0,1.4705797875443904,57.25,0.04094073887892846
485,2001-11-12,55.04999923706055,57.599998474121094,53.599998474121094,57.04999923706055,1837521.0,-0.0409408053370669,1.5806464315335336,3.333341810459887,39.0151368465953,55.841992382355585,1.8308777912837755,1.9835829001202399,-1.7772896382004717,3.878297289066495,7.033970372028953,4.0,1.496759332139952,-2.02500057220459,-4.067831085340387,0.01782994093120749,-3.0464158287724885,-1.0035853156366912,3.950000762939453,26.85185839282611,-31.536311112554444,1.0214152565678973,11,1.25,0.125,-3.6875,-1.3400001525878835,0.75,0,0.07266121808239978,-1.9999999999999527,57.4000015258789,-1.8333328035146055,58.29999923706055,5.9999809265864315,58.0,0.07266121808239978
486,2001-11-13,57.54999923706055,57.849998474121094,55.79999923706055,56.20000076293945,2336219.0,0.04541326130149992,1.1025666105872687,-0.6749992370605469,46.15383830264988,53.679524787142334,-0.3710974840773389,-0.3326368221444511,-4.355806733041398,1.3388000506018756,7.233920213258971,2.799999237060547,1.12659489539962,0.34749946594238423,-1.4541003402619381,2.1490992721467066,-0.553300437159777,1.2482993690445454,1.342000732421873,73.14814160717388,18.25149182859917,0.9007999031021615,11,-1.25,-2.375,-6.207500457763672,-3.8400001525878835,-1.5499992370605469,1,0.01998265058426507,1.5806464315335336,55.04999923706055,-1.9999999999999527,57.4000015258789,-1.8333328035146055,58.29999923706055,0.01998265058426507
487,2001-11-14,57.70000076293945,58.1500015258789,57.0,57.099998474121094,2026690.0,0.002606455740529423,-1.8750065565171603,0.4444466422149005,51.45986072167445,52.73061986700778,-0.43342568735294407,-0.5004190374847042,-4.514889595777284,1.14418407635889,7.190968225705857,1.1500015258788991,0.9025182517504362,0.4925008773803725,-1.314291618685175,2.29929337344592,-0.4108953706523977,1.3958971254131427,1.0861591766357392,75.92594685704356,19.862562868508128,0.903396248032772,11,-1.4000015258789062,-2.5250015258789062,-6.020001411437988,-3.9900016784667898,-2.049999237060554,2,-0.005199293467830324,1.1025666105872687,57.54999923706055,1.5806464315335336,55.04999923706055,-1.9999999999999527,57.4000015258789,-0.005199293467830324
488,2001-11-15,57.5,58.95000076293945,56.849998474121094,58.04999923706055,1651778.0,-0.0034662176827545688,-1.2702699358925453,-0.9166618983132745,47.709927887611364,50.954096440404605,-0.12946387003735538,-0.23363828557784672,-4.307138730059165,1.2756004289879002,7.119723278964896,2.1000022888183594,0.9119236073208583,0.24250011444091513,-1.5369954419408032,2.0219956708226334,-0.647247663749944,1.1322478926317743,-3.9000015258789062,72.89719359615992,17.53812142055449,0.8897477781908582,11,-1.2000007629394531,-2.200000762939453,-5.982500076293945,-3.7900009155273366,-0.9500007629394531,3,-0.008695652173912993,-1.8750065565171603,57.70000076293945,1.1025666105872687,57.54999923706055,1.5806464315335336,55.04999923706055,-0.008695652173912993
489,2001-11-16,57.29999923706055,57.79999923706055,57.0,57.099998474121094,1281652.0,-0.003478274138077442,-3.000019073595468,-0.36363825522440857,52.083334657881835,50.00837826013035,0.148902153416131,0.01435351666241047,-4.107999709165199,1.4075526011302486,7.349339811146304,0.7999992370605469,0.6371791189858271,0.012499427795411577,-1.7475467487414562,1.7725456043322794,-0.8675236604730259,0.892522516063849,-3.593000717163086,69.15886317791954,8.032297086138172,0.8800230882684343,11,-1.0,-1.8499984741210938,-6.057499885559082,-3.5900001525878835,-0.7999992370605469,4,-0.022687596062300308,-1.2702699358925453,57.5,-1.8750065565171603,57.70000076293945,1.1025666105872687,57.54999923706055,-0.022687596062300308
490,2001-11-19,57.9000015258789,58.599998474121094,57.4000015258789,57.95000076293945,2394789.0,0.010471244272378222,-1.2857101336598058,-0.2499952316466433,61.16071732676842,51.41827785666021,-0.49535293964382987,-0.5508857335271529,-4.66322389835107,0.730324501278055,7.275020068255703,1.2999992370605469,0.5293502583067848,0.5725015640258704,-1.2058698636311433,2.350872991682884,-0.31668414980264004,1.4616872778543808,-4.088142961120596,66.66670703381372,-1.2247665127233915,0.889185713828508,11,-1.6000022888183523,-2.0000019073486257,-6.657502174377434,-4.190002441406236,-1.4000015258788991,0,-0.015544067394827943,-3.000019073595468,57.29999923706055,-1.2702699358925453,57.5,-1.8750065565171603,57.70000076293945,-0.015544067394827943
491,2001-11-20,57.6500015258789,58.349998474121094,56.79999923706055,58.0,1354517.0,-0.00431778917809289,1.952392370572207,7.000076295108631,54.00001525878903,51.11197262655563,-0.2041100897765986,-0.3420503988560526,-4.254371126382502,0.9048527279346317,6.878669091060388,1.5499992370605469,0.34443803658048466,0.33750152587889914,-1.4237404685635795,2.098743520321378,-0.5431194713423366,1.218122523100135,-3.7353801171569714,39.53496211919557,-29.483807238797368,0.8806209972212383,11,-1.3500022888183523,-1.6500015258788991,-6.495002746582024,-4.190002441406236,-1.1500015258788991,1,-0.03209023833222091,-1.2857101336598058,57.9000015258789,-3.000019073595468,57.29999923706055,-1.2702699358925453,57.5,-0.03209023833222091
492,2001-11-21,57.79999923706055,58.75,57.54999923706055,57.95000076293945,1767283.0,0.0026018682950825767,-2.6923013721140414,0.4285776566757406,55.223877197863615,50.89875263266747,-0.43076046938472246,-0.593352597228872,-4.255004845158751,0.6762958265069727,6.1192217522086585,1.2000007629394531,0.15675973204611182,0.5324993133544922,-1.1222463644073457,2.18724499111633,-0.29487352552642676,1.3598721522354111,-3.7846702412542683,46.51159489718067,-22.832802290204853,0.8273728388809203,11,-1.5249996185302734,-1.375,-6.645000457763672,-4.3400001525878835,0.0,2,-0.03114185572352768,1.952392370572207,57.6500015258789,-1.2857101336598058,57.9000015258789,-3.000019073595468,57.29999923706055,-0.03114185572352768
493,2001-11-22,58.20000076293945,58.45000076293945,57.79999923706055,58.0,1237624.0,0.006920441715549952,-1.166663487764405,-1.3333248563145312,56.310676375504045,51.457487175037556,-0.9459111618554559,-0.9723226183444211,-4.502750501349112,0.21602904530253397,5.613198231873781,0.6500015258789062,0.2197670942696348,0.8875007629394531,-0.8191038654204732,2.5941053912993794,0.03419844875948996,1.7408030771194163,-4.085978331790514,71.79492195523699,2.200330075268539,0.8533023141799632,11,-1.9250011444091797,-1.7750015258789062,-5.595001220703125,-4.94000244140625,0.20000076293944602,3,-0.043814419306405616,-2.6923013721140414,57.79999923706055,1.952392370572207,57.6500015258789,-1.2857101336598058,57.9000015258789,-0.043814419306405616
494,2001-11-23,57.9000015258789,58.5,57.599998474121094,58.099998474121094,1359995.0,-0.005154625998760931,-1.2499952316466079,-0.9999809265864666,50.25908312876278,52.70681453972282,-0.6342236032764887,-0.7252593120546251,-3.9895901264603495,0.47416406340138195,5.120676985781212,0.9000015258789062,0.10411862511996617,0.5975013732910099,-1.0919318051208577,2.2869345517028776,-0.24721521591492746,1.4422179624969473,-3.689259528094148,56.41035171494991,-8.952410747535637,0.8447165892059342,11,-0.5250015258788991,-1.4750022888183523,-5.295001983642571,-4.74000167846679,0.5,4,-0.023316101092241914,-1.166663487764405,58.20000076293945,-2.6923013721140414,57.79999923706055,1.952392370572207,57.6500015258789,-0.023316101092241914
495,2001-11-26,58.79999923706055,59.849998474121094,58.29999923706055,58.5,3056026.0,0.015544001510593874,-3.4285644219922506,-1.5000190737773176,57.788940292516315,53.99960364970798,-1.0575569040054518,-1.5470580006607761,-4.716378217344378,-0.4724697635557433,4.838544380248321,1.9499969482421946,-0.026237001389148418,1.3974990844726562,-0.40000635324138045,3.195004522186693,0.4987463656156379,2.2962518033296746,-4.494472063972701,65.57378689469807,1.9059995830750438,0.8987527188570188,11,-0.47500038146972656,-2.075000762939453,-6.194999694824219,-5.939998626708984,-0.39999771118164773,0,-0.03911563379087424,-1.2499952316466079,57.9000015258789,-1.166663487764405,58.20000076293945,-2.6923013721140414,57.79999923706055,-0.03911563379087424
496,2001-11-27,57.20000076293945,59.95000076293945,57.20000076293945,59.4000015258789,3455987.0,-0.027210858756485212,-1.4999991330236493,-7.333354526149793,46.29629956678458,53.425874632497994,0.544872363015422,0.20522831757213567,-2.916281765000548,1.0886791227996468,5.102171838041532,2.75,-0.05213168554865888,-0.292499351501462,-1.829165457998542,1.244166754995618,-1.060832404750002,0.47583370174707795,-2.672694737810275,0.0,-56.63180309019036,0.7683330532485387,11,1.1749992370605469,-0.4250011444091797,-4.595001220703125,-4.51500129699707,0.34999847412109375,1,-0.01223777541263582,-3.4285644219922506,58.79999923706055,-1.2499952316466079,57.9000015258789,-1.166663487764405,58.20000076293945,-0.01223777541263582
497,2001-11-28,57.0,57.6500015258789,56.70000076293945,57.099998474121094,10181669.0,-0.0034965167879689174,-1.7142997275204157,0.04545383611025873,43.92523764314473,53.005353494223925,0.7097763832147379,0.43958053510071693,-2.511802370615598,1.2331040911374842,5.226065373499137,0.950000762939446,0.30558710543530054,-0.5000001907348661,-2.0248816125677465,1.0248812310980142,-1.2624409016513027,0.2624405201815705,-2.1473322906022076,9.230745755709133,-43.06134283341781,0.7624407109164396,11,1.3250007629394531,-0.22500038146972656,-4.332500457763672,-4.315000534057617,0.40000152587889914,2,-0.00877192982456143,-1.4999991330236493,57.20000076293945,-3.4285644219922506,58.79999923706055,-1.2499952316466079,57.9000015258789,-0.00877192982456143
498,2001-11-29,57.6500015258789,57.79999923706055,56.29999923706055,56.29999923706055,1886020.0,0.01140353554173501,-1.2222184546263721,-13.50022888532838,51.19617172481918,52.90677983499475,0.0930783970465967,-0.14707880667743467,-2.8820476631636183,0.527548839450354,5.433393426455385,1.5,0.40089832866254227,0.10500125885008771,-1.3792671870575361,1.5892697047577116,-0.6371329641037207,0.8471354818038961,-2.4914938332686063,36.98634861510851,-16.972552517794128,0.7421342229538117,11,0.47499847412110086,-0.8750019073486257,-4.657501220703118,-4.965002059936516,-0.700000762939446,3,0.0026018682950825767,-1.7142997275204157,57.0,-1.4999991330236493,57.20000076293945,-3.4285644219922506,58.79999923706055,0.0026018682950825767
499,2001-11-30,57.849998474121094,58.4000015258789,57.20000076293945,57.79999923706055,1839927.0,0.003469157726776695,1.0869481568463681,0.03703640910439557,66.8674668339618,53.54086311357179,-0.023128835072597553,-0.2869681958004833,-2.774531277012187,0.2622184744671614,5.800672980118945,1.200000762939446,0.39638989406729763,0.2574983596801772,-1.2004292764466982,1.7154259958070526,-0.47146545838325693,0.9864621777436113,-2.404001197291052,42.46571476945651,-14.305630679291042,0.7289638180634376,11,0.27500152587890625,-1.0749988555908203,-4.507498741149902,-5.289999008178711,-1.5499992370605469,4,0.009507399589713916,-1.2222184546263721,57.6500015258789,-1.7142997275204157,57.0,-1.4999991330236493,57.20000076293945,0.009507399589713916
500,2001-12-03,57.9000015258789,57.9000015258789,56.79999923706055,57.20000076293945,1204159.0,0.0008643570108333165,2.1428602568923765,14.000228885328308,52.991471383586834,53.42880268299376,-0.08172627806606414,-0.35103059086141997,-2.576509857484048,0.14890459019672875,6.072806029925626,1.1000022888183523,0.47258827567106465,0.30500125885009055,-1.1549557275679092,1.7649582452680903,-0.4249772343589129,1.034979752059094,-2.1837640398822913,43.83566082025344,-10.415344048971093,0.7299784932090005,12,0.22499847412110086,-1.1250019073486257,-4.5075016021728445,-5.340002059936516,-2.25,0,0.00863557835618578,1.0869481568463681,57.849998474121094,-1.2222184546263721,57.6500015258789,-1.7142997275204157,57.0,0.00863557835618578
501,2001-12-04,59.0,59.0,57.54999923706055,57.95000076293945,1557717.0,0.018998246029914956,1.7619082219501474,1.4999972752192239,59.55881899203344,53.91046288234596,-1.0840929304871878,-1.3841682885040427,-3.4363783669177224,-1.0110461197207172,6.203773212620389,1.4500007629394531,0.5290829583677876,1.3174997329711928,-0.26039876792068384,2.8953982338630695,0.5285504825252545,2.106448983417131,-3.029736717386818,100.0,46.487627502351415,0.7889492504459368,12,-0.875,-2.2250003814697266,-4.004999160766602,-6.440000534057617,-3.450000762939453,1,-0.010169465663069532,2.1428602568923765,57.9000015258789,1.0869481568463681,57.849998474121094,-1.2222184546263721,57.6500015258789,-0.010169465663069532
502,2001-12-05,59.5,59.79999923706055,58.1500015258789,59.099998474121094,1885043.0,0.008474576271186418,2.2999954223632955,0.38095411097507365,64.08451006919108,54.77422218164452,-1.4724299388262807,-1.8614686353351857,-3.761246464251826,-1.56311098824915,6.667285380967913,1.6499977111816477,0.4332568978070128,1.74249973297119,-0.029586559018135006,3.514586024960515,0.8564565869765275,2.6285428789658525,-3.290952468567241,91.42859322684151,38.700698625116516,0.886043145994663,12,-1.375,-2.7250003814697266,-4.217500686645508,-6.940000534057617,-4.700000762939453,2,-0.032773122066209304,1.7619082219501474,59.0,2.1428602568923765,57.9000015258789,1.0869481568463681,57.849998474121094,-0.032773122066209304
503,2001-12-06,60.75,60.75,59.349998474121094,59.5,2906944.0,0.021008403361344463,1.24000244140625,3.1249880791165197,71.16565479647996,57.09717458916865,-2.595631527623148,-3.0762295370769905,-4.821202477821188,-2.898353673302047,6.800172559188858,1.4000015258789062,0.49725554135402206,2.869999694824216,0.6563101807635618,5.08368920888487,1.7631549377938924,3.9768444518545394,-4.316495274676839,100.0,47.311893656436595,1.106844757030326,12,-2.2250003814697266,-3.575000762939453,-5.27500057220459,-8.190000534057617,-3.0,3,-0.0551440078044626,2.2999954223632955,59.5,1.7619082219501474,59.0,2.1428602568923765,57.9000015258789,-0.0551440078044626
504,2001-12-07,59.75,61.099998474121094,59.599998474121094,60.099998474121094,1887949.0,-0.016460905349794275,-3.6153737807669284,-0.279998779296875,60.81871031931935,57.43381570325788,-1.459046355308793,-1.993346518157587,-3.6791576848198986,-1.9575440065366578,7.0016390577830485,1.5,0.5199354983334032,1.752499771118167,-0.5990898993295204,4.104089441565854,0.5767049358943268,2.928294606342007,-2.9711756527026907,68.60468107794493,16.954233950278777,1.1757948352238425,12,-1.0500011444091797,-2.4000015258789062,-3.9375,-7.190000534057617,-2.75,4,-0.046861911917331356,1.24000244140625,60.75,2.2999954223632955,59.5,1.7619082219501474,59.0,-0.046861911917331356
505,2001-12-10,59.04999923706055,60.04999923706055,59.0,59.9000015258789,1228920.0,-0.011715493940409272,-1.2105229343430897,2.4285885558582905,57.77776835876821,58.70953445792272,-0.8044502788124177,-1.031179903646482,-2.826198582429164,-1.3485491240829006,6.413185168621317,1.0499992370605469,0.48445014091862504,0.8524990081787109,-1.0880580719929824,2.7930560883504043,-0.1177795319071393,1.8227775482645612,-1.839057477080857,42.253530207573306,-10.477960222427015,0.9702785400858471,12,-0.35000038146972656,-1.7000007629394531,-3.03749942779541,-6.489999771118164,-1.3999977111816477,0,-0.04657070339594627,-3.6153737807669284,59.75,1.24000244140625,60.75,2.2999954223632955,59.5,-0.04657070339594627
506,2001-12-11,58.70000076293945,59.45000076293945,58.4000015258789,58.75,1645833.0,-0.0059271545917554125,-2.230778259670243,0.05882247344304722,54.891314263157795,59.92798741570195,-0.2450726893380093,-0.6225259830423227,-2.3338264638288635,-1.0797419573771379,5.795268122041453,1.049999237060554,0.5439818840026405,0.44500045776366903,-1.4828831671644593,2.3728840826917974,-0.5189413547003952,1.4089422702277332,-1.10015333154562,18.644061221428732,-33.43358676173631,0.963941812464065,12,-1.9073486328125e-06,-1.3500022888183594,-2.6875009536743164,-6.14000129699707,-2.049999237060554,1,-0.05195910046710228,-1.2105229343430897,59.04999923706055,-3.6153737807669284,59.75,1.24000244140625,60.75,-0.05195910046710228
507,2001-12-12,57.4000015258789,58.849998474121094,57.20000076293945,58.5,2146399.0,-0.022146494380990145,-1.1999969482421875,22.000305180438076,46.0396056431866,59.35503562885389,1.2489770320492184,0.6891803240771353,-0.9439216522479725,0.13946425046041355,5.2124783260498795,1.6499977111816406,0.40972797458508126,-0.8399988174438562,-2.790598778164089,1.1106011432763765,-1.815298797803976,0.1353011629162637,3.6999969482421946,5.1282277003913626,-42.618914412970824,0.9752999803601169,12,1.5499973297119212,-0.050003051757805395,-1.3875017166137624,-4.840002059936516,-0.6000022888183523,2,-0.032230004174900184,-2.230778259670243,58.70000076293945,-1.2105229343430897,59.04999923706055,-3.6153737807669284,59.75,-0.032230004174900184
508,2001-12-13,57.0,57.79999923706055,56.599998474121094,57.599998474121094,1843145.0,-0.0069686675129887465,1.4000015258789062,0.5454539149251936,45.588226494352035,56.99067559111948,1.7288908388790887,1.1065351076255467,-0.492270610358176,0.4571232214755412,5.163461424775689,1.2000007629394531,0.5304970050663087,-1.2150003433227567,-3.2176560183514127,0.7876553317058992,-2.216328180837081,-0.21367250580843233,4.021998519897458,8.888922797309027,-36.20245653525763,1.0013278375143275,12,1.8499984741210938,0.34999847412109375,-1.2000007629394531,-4.540000915527344,0.09999847412109375,3,-0.038596504612972815,-1.1999969482421875,57.4000015258789,-2.230778259670243,58.70000076293945,-1.2105229343430897,59.04999923706055,-0.038596504612972815
509,2001-12-14,56.0,57.29999923706055,55.79999923706055,56.5,1600608.0,-0.01754385964912286,-2.3333276819395583,0.8333354526149817,36.40776968707999,55.14804206928538,2.7254852454665865,2.1124554901728203,0.5826735119753295,1.3569527412280848,5.261103557705196,1.5,0.6830291642632318,-2.1500003814697237,-4.352152004964225,0.05215124202477739,-3.2510761932169743,-1.0489245697224732,4.845118518066407,4.70590030445772,-36.23333660504658,1.101075811747249,12,2.4499988555908203,1.3499984741210938,-0.025000572204589844,-4.065000534057617,0.9000015258788991,4,0.03125,1.4000015258789062,57.0,-1.1999969482421875,57.4000015258789,-2.230778259670243,58.70000076293945,0.03125
510,2001-12-17,57.0,57.79999923706055,55.6500015258789,56.4000015258789,1500584.0,0.017857142857142794,-1.0476183556099634,-1.1999969482422017,48.969068313357305,53.97140310498804,1.7705908763848086,1.0978603712800492,-0.2776364683014023,0.24162138670352817,5.698659500185026,2.1499977111816477,0.7221428860936641,-1.1050003051757784,-3.364692516789752,1.1546919064381953,-2.234846410982769,0.024845800631212,3.5424113612060566,35.52628276750331,-10.153968657642352,1.1298461058069884,12,1.375,0.34999847412109375,-1.0250005722045898,-5.065000534057617,1.1500015258788991,0,0.0,-2.3333276819395583,56.0,1.4000015258789062,57.0,-1.1999969482421875,57.4000015258789,0.0
511,2001-12-18,55.79999923706055,57.0,55.54999923706055,56.9000015258789,2582015.0,-0.021052644963850065,1.2307717137097365,-1.8333418104598929,44.3925201991771,51.78340423054204,2.7590828165090144,2.268462528440878,1.0622736524247216,1.3165451702051314,5.862321563113591,1.4500007629394531,0.5573307372052838,-2.212500953674315,-4.691438452929162,0.2664365455805324,-3.4519697033017422,-0.9730322040468877,4.351019337319336,7.575759327225963,-40.95059231869317,1.2394687496274246,12,2.5249996185302734,2.5249996185302734,-0.0625,-4.6399993896484375,1.3500022888183523,1,0.03315416333535781,-1.0476183556099634,57.0,-2.3333276819395583,56.0,1.4000015258789062,57.0,0.03315416333535781
512,2001-12-19,56.0,56.75,54.75,56.0,2537887.0,0.0035842431124375462,1.6666666666666667,-0.0,41.95121206888342,48.53735503858686,2.2466559674721154,2.03081713442014,0.984824332122372,0.9921590224726771,6.4177371667323,2.0,0.5396005688520447,-1.9225002288818374,-4.559578889444701,0.7145784316810264,-3.2410395591632692,-0.6039608986004055,3.6909166406479486,40.983616809186294,-8.63058495830429,1.3185393302814328,12,1.9249992370605469,1.9249992370605469,-0.2625007629394531,-5.215000152587891,1.3499984741210938,2,0.011607170104980247,1.2307717137097365,55.79999923706055,-1.0476183556099634,57.0,-2.3333276819395583,56.0,0.011607170104980247
513,2001-12-20,55.6500015258789,56.349998474121094,55.1500015258789,55.5,1839672.0,-0.006249972752162547,-1.8235272998177612,100.0,39.42309314682398,46.16006424164293,2.0083391687557253,2.2977897429003065,1.4993551255924302,1.2256511190424249,7.003168119725439,1.1999969482421946,0.36188538507430934,-2.1449987411499123,-4.965767294418924,0.6757698121190998,-3.555383017784415,-0.7346144645154098,3.4480051178912987,29.508254131443014,-20.142274170777636,1.4103842766345047,12,1.7499980926513743,2.2749977111816477,0.08749771118164773,-4.86500167846679,1.3499984741211009,3,0.020664828026048854,1.6666666666666667,56.0,1.2307717137097365,55.79999923706055,-1.0476183556099634,57.0,0.020664828026048854
514,2001-12-21,56.54999923706055,56.9000015258789,55.0,55.20000076293945,1779430.0,0.01617246516629689,-1.1714303152901704,8.999898275774802,43.99998779296465,44.62919973433143,0.6779827276351682,1.3612600561329629,0.7035928918670038,0.2100042354122209,7.363325192292221,1.9000015258788991,0.10415339948748681,-1.1775009155273466,-4.051792382967633,1.6967905519129403,-2.61464664924749,0.25964481819279683,2.0262466094572247,59.016383190813706,8.273803921039914,1.4371457337201448,12,0.5500011444091797,1.375,-0.75,-5.7649993896484375,1.2999992370605469,4,0.009725892917432644,-1.8235272998177612,55.6500015258789,1.6666666666666667,56.0,1.2307717137097365,55.79999923706055,0.009725892917432644
515,2001-12-24,56.5,56.54999923706055,56.04999923706055,56.099998474121094,208018.0,-0.0008841598184811117,1.0,0.29629776147660036,37.74509437264669,42.724064190941306,0.36679788491863974,1.2965911409637414,0.8851860329073418,0.13650257980681602,7.509146653318798,0.5,-0.3715353204295937,-1.1125001907348633,-3.9901590291122773,1.7651586476425507,-2.5513296099235703,0.3263292284538437,1.6170963449356393,77.77777777777779,31.89174966130787,1.438829419188706,12,0.2999992370605469,1.4249992370605469,-0.625,-5.715000152587891,0.2999992370605469,0,0.007079673024405375,-1.1714303152901704,56.54999923706055,-1.8235272998177612,55.6500015258789,1.6666666666666667,56.0,0.007079673024405375
516,2001-12-25,56.5,56.5,56.5,56.5,0.0,0.0,1.0,0.0,34.53607760905713,41.44589440937136,0.024484223708867603,1.3085499979447661,0.9517935330024301,0.018134765539180364,8.042933270560946,0.0,-0.7110812000922877,-1.0775001525878878,-3.993061764858126,1.8380614596823506,-2.535280958723007,0.3802806535472314,1.21304478354336,81.39529107006645,39.565266253745186,1.4577808061351185,12,-0.22500038146972656,1.4249992370605469,-0.40000057220458984,-5.715000152587891,-0.40000152587890625,1,0.029203566829715033,1.0,56.5,-1.1714303152901704,56.54999923706055,-1.8235272998177612,55.6500015258789,0.029203566829715033
517,2001-12-26,56.5,56.5,56.5,56.5,0.0,0.0,1.0,0.0,24.852061923619402,39.1418761237344,-0.1303102013788191,1.3377581829166445,0.9359557897932831,-0.09185447728781782,8.327517587811787,0.0,-1.000222434883277,-1.0525001525878892,-3.9973394511636258,1.8923391459878474,-2.524919801875754,0.4199194966999755,0.8574794095181559,78.94730501893322,42.6381583284234,1.4724196492878676,12,-0.22500038146972656,1.4249992370605469,-0.35000038146972656,-5.715000152587891,0.5,2,0.011504451785467218,1.0,56.5,1.0,56.5,-1.1714303152901704,56.54999923706055,0.011504451785467218
518,2001-12-27,57.79999923706055,57.95000076293945,56.5,56.599998474121094,1484042.0,0.023008836054168924,-1.0714330478663545,100.0,38.857133639584646,39.4140276740127,-1.4582457422619512,0.052251541076110186,-0.32963996170030185,-1.4738444702268225,8.263523540325673,1.4500007629394531,-1.2247114535688155,0.2399991989135728,-2.7066491079964408,3.1866475058235864,-1.2333249545414304,1.713323352368576,-3.049999237060547,94.91520382762745,60.10151519781394,1.473324153455006,12,-1.4499988555908203,0.125,-1.4499998092651367,-7.0149993896484375,-0.25,3,-0.007785480430437808,1.0,56.5,1.0,56.5,1.0,56.5,-0.007785480430437808
519,2001-12-28,58.4000015258789,58.4000015258789,57.5,58.0,1465959.0,0.010380662573324706,3.49999046329334,0.33333439297078304,46.242786802466945,39.111107506135994,-1.8796737664471266,-0.5316933942376352,-0.8940049694041861,-2.149189130051539,8.6780311896132,0.9000015258788991,-1.2435317794893095,0.8125013351440344,-2.155729589359524,3.7807322596475927,-0.6716141271077447,2.2966167973958136,-3.5860015106201075,100.0,63.39574655824376,1.48411546225178,12,-1.825000762939446,-0.47500228881835227,-2.050002098083489,-7.61500167846679,-2.8500022888183523,4,-0.023972628241430982,-1.0714330478663545,57.79999923706055,1.0,56.5,1.0,56.5,-0.023972628241430982
520,2001-12-31,58.4000015258789,58.4000015258789,58.4000015258789,58.4000015258789,0.0,0.0,1.0,0.0,48.192775514237276,39.53335809669824,-1.855304199352112,-0.5189192830295397,-0.870528019405981,-2.236473407976611,8.883785447125508,0.0,-1.226414483310279,0.7875013351440359,-2.2001707646598234,3.775173434947895,-0.7063347147578938,2.2813373850459655,-3.4425614501953063,100.0,58.59893764821919,1.49383604990193,12,-1.825000762939446,-0.47500228881835227,-1.5000019073486257,-7.61500167846679,-3.1000022888183523,0,-0.00941786022923441,3.49999046329334,58.4000015258789,-1.0714330478663545,57.79999923706055,1.0,56.5,-0.00941786022923441
521,2002-01-01,58.4000015258789,58.4000015258789,58.4000015258789,58.4000015258789,0.0,0.0,1.0,0.0,57.14285714285714,41.221318660473095,-1.6178419151836891,-0.5967711787111867,-0.8739693322771629,-2.3222487164581125,9.400166005986499,0.0,-1.0072068286568907,0.8175012588500934,-2.1231889379517597,3.7581914556519465,-0.6528438395508331,2.28784635725102,-3.3048589921874907,100.0,51.77954303163849,1.4703450984009268,1,-1.700000762939446,-0.47500228881835227,-0.8750028610229421,-7.315002441406243,-3.8000030517578054,1,-0.027397298750229337,1.0,58.4000015258789,3.49999046329334,58.4000015258789,-1.0714330478663545,57.79999923706055,-0.027397298750229337
522,2002-01-02,57.54999923706055,58.5,57.25,58.0,1187878.0,-0.014554833332353412,-1.3809541109750736,-100.0,53.69126966937075,42.80667160742273,-0.5865301606890512,0.10503678727368992,-0.06153485043090967,-1.5566500976397961,9.363059444492265,1.25,-1.0361236240702638,0.06499900817870952,-2.733891952698194,2.863889969055613,-1.3344464722597422,1.4644444886171613,-2.3226623436816354,52.499961853027344,-0.6669322712978385,1.3994454804384502,1,-0.7999992370605469,0.375,0.025000572204589844,-6.414999008178711,-3.8499984741210938,2,-0.025195495780401256,1.0,58.4000015258789,1.0,58.4000015258789,3.49999046329334,58.4000015258789,-0.025195495780401256
523,2002-01-03,57.4000015258789,57.95000076293945,56.5,57.79999923706055,2004714.0,-0.0026063894556066503,3.14285480733075,0.8888822955961672,60.60607461780764,44.65179236573862,-0.18124982351564256,-0.009283129174328053,0.09351063920161806,-1.483204842779955,9.009396264769354,1.4500007629394531,-0.9107032414228513,0.08250122070311505,-2.2569266079922414,2.4219290493984715,-1.0872126936445596,1.2522151350507897,-1.976304846102721,45.00007629394496,-13.706221253332451,1.1697139143476776,1,-0.1250019073486257,0.5249977111816477,0.14999866485596414,-6.265001296997063,-3.700000762939446,3,-0.0069686675129887465,-1.3809541109750736,57.54999923706055,1.0,58.4000015258789,1.0,58.4000015258789,-0.0069686675129887465
524,2002-01-04,56.95000076293945,57.9000015258789,56.25,57.4000015258789,2714399.0,-0.007839734337577675,1.2758629761463285,1.1250083446979795,49.58678311267987,45.96753555907564,0.3704107983956533,0.23209272136217862,0.5176438943835535,-1.0852079340379106,8.519308888936724,1.6500015258788991,-0.7704142603027577,-0.2274995803833022,-2.2703244330554,1.8153252722887956,-1.248912006719351,0.7939128459527467,-1.3417258839498487,31.11114501953125,-29.2662185302079,1.0214124263360478,1,0.4249992370605469,0.9749984741210938,0.4999990463256836,-5.815000534057617,-2.799999237060554,4,0.01053553057213552,3.14285480733075,57.4000015258789,-1.3809541109750736,57.54999923706055,1.0,58.4000015258789,0.01053553057213552
525,2002-01-07,56.29999923706055,57.20000076293945,56.0,56.9000015258789,1697816.0,-0.011413547272538405,1.0,1.3333361590302262,54.54545454545455,48.190799663119805,1.1052919809323996,0.70147256043699,1.1756007788433962,-0.5106785335673862,8.469425772966757,1.2000007629394531,-0.5712794935502643,-0.7400011062622056,-2.615494845226216,1.135492632701805,-1.6777479757442109,0.19774576321979964,-0.5182208508103159,11.999969482421875,-52.78211706699615,0.9377468694820037,1,0.9500007629394531,1.625,1.1500005722045898,-5.164999008178711,-2.049999237060547,0,-0.01332149218762868,1.2758629761463285,56.95000076293945,3.14285480733075,57.4000015258789,-1.3809541109750736,57.54999923706055,-0.01332149218762868
526,2002-01-08,55.6500015258789,56.75,55.5,56.70000076293945,2227269.0,-0.01154525257531036,1.1739173701756422,1.7499920527443789,47.05883484339853,50.65821887642859,1.8126579774268237,1.1713098220037708,1.871297856424711,0.05610769737511134,8.925900664082063,1.25,-0.4977959886274448,-1.2374988555908288,-3.0392164679822713,0.5642187568006136,-2.13835766178655,-0.3366400493951076,2.849998474121101,5.000050862629971,-60.19849352370576,0.9008588061957223,1,1.3499984741211009,2.2749977111816477,1.7999982833862376,-4.515001296997063,-1.4000015258788991,1,-0.00628934913246304,1.0,56.29999923706055,1.2758629761463285,56.95000076293945,3.14285480733075,57.4000015258789,-0.00628934913246304
527,2002-01-09,55.54999923706055,56.0,54.4000015258789,55.70000076293945,2431206.0,-0.0017969862727110764,3.266662597656269,0.14285869987756533,49.122787057603986,51.79884703398629,1.9710031360159022,1.1864375202377175,1.9700348110362356,0.07147221814115312,9.930497396090606,1.5999984741211009,-0.34633821473343573,-1.2450010299682646,-3.1242232459059878,0.6342211859694586,-2.1846121379371297,-0.3053899219993994,2.890000762939451,32.39430868536921,-35.77721553564491,0.9396111079688625,1,0.9000015258789062,2.200000762939453,1.9000005722045898,-2.4099979400634766,-0.6499977111816477,2,-0.01710172414018063,1.1739173701756422,55.6500015258789,1.0,56.29999923706055,1.2758629761463285,56.95000076293945,-0.01710172414018063
528,2002-01-10,54.79999923706055,55.6500015258789,54.04999923706055,55.099998474121094,1849966.0,-0.01350135032044486,1.2857088361675648,1.999974568943594,34.234242903292284,50.46456437852244,2.5152011541467942,1.8584520218908978,2.713252065771016,0.7188402705432182,10.720361521659097,1.6000022888183523,-0.17533115957782996,-1.8850009918212862,-3.9609543277414474,0.19095234409887496,-2.922977659781367,-0.8470243238612056,3.47840082397461,19.48050789939117,-47.78986601183527,1.0379766679600815,1,1.4750003814697266,2.7749996185302734,2.65000057220459,-1.0599994659423828,-0.39999771118164773,3,-0.02007296513568524,3.266662597656269,55.54999923706055,1.1739173701756422,55.6500015258789,1.0,56.29999923706055,-0.02007296513568524
529,2002-01-11,57.75,58.4000015258789,56.599998474121094,56.70000076293945,7060560.0,0.05383213146003851,-1.8799960937619096,-3.5000063578449447,57.396445697249554,51.487194398857135,-0.5997709974593519,-1.0052612011773903,-0.21422775869940835,-2.3216720564540054,10.36264184636211,3.6000022888183523,0.15707831223573976,0.9774997711181612,-1.1242483684463664,3.079247910682689,-0.07337429866410616,2.0283738409004286,-3.700000762939453,85.05744404894399,18.32651613294466,1.0508740697822643,1,-1.4750003814697266,-0.1750011444091797,0.09999942779541016,-2.950000762939453,-4.0,4,-0.07012985691879736,1.2857088361675648,54.79999923706055,3.266662597656269,55.54999923706055,1.1739173701756422,55.6500015258789,-0.07012985691879736
530,2002-01-14,57.0,57.70000076293945,56.70000076293945,57.5,2221455.0,-0.012987012987012991,1.2222184546263721,-0.47619082219501474,52.717389952258266,50.99547582212393,-0.07738330264913174,-0.2690558336744857,0.5194165205458035,-1.6682620704527835,10.311002789993243,1.0499992370605469,0.24124442523375933,0.22749977111816122,-1.8742483684463664,2.329247910682689,-0.8233742986641062,1.2783738409004286,-2.950000762939453,67.81607381040713,2.8186371572016498,1.0508740697822643,1,-0.7250003814697266,0.049999237060546875,1.024998664855957,-1.3500003814697266,-5.650001525878906,0,-0.04999997323019478,-1.8799960937619096,57.75,1.2857088361675648,54.79999923706055,3.266662597656269,55.54999923706055,-0.04999997323019478
531,2002-01-15,57.6500015258789,57.6500015258789,56.79999923706055,57.0,2755898.0,0.01140353554173501,1.6153855182694579,-1.3000030517577983,55.83756758012793,51.23395336776362,-0.9442593503079664,-0.8151464845015468,-0.12038216762989151,-2.39768408676224,10.200566295377657,0.8500022888183523,0.21102254779893315,0.7850011825561438,-1.2993017969340386,2.869304162046326,-0.2571503071889438,1.8271526723012315,-3.5130022430419885,82.75862976146313,18.719168731285336,1.0421514897450899,1,-1.4250011444091726,-0.9000015258788991,0.3749971389770579,-1.6000022888183523,-5.900001525878899,1,-0.05897660773439273,1.2222184546263721,57.0,-1.8799960937619096,57.75,1.2857088361675648,54.79999923706055,-0.05897660773439273
532,2002-01-16,56.6500015258789,57.70000076293945,56.29999923706055,57.1500015258789,1653378.0,-0.0173460533136518,-1.333326975528838,-0.7692289634611631,43.97907390401424,49.386508844008794,-0.09537988102287898,0.2488030836279691,0.8542325022912252,-1.473347149880091,9.762497652858512,1.4000015258789062,0.12380975706939523,-0.24749889373779865,-2.2949562962817325,1.7999585088061352,-1.271227595009762,0.7762298075341647,-2.42774219818115,59.77013611008064,-0.34872492488932494,1.0237287012719658,1,-0.4250011444091726,-0.20000267028807883,1.3749971389770579,-0.6000022888183523,-4.800003051757805,2,-0.042365427382778265,1.6153855182694579,57.6500015258789,1.2222184546263721,57.0,-1.8799960937619096,57.75,-0.042365427382778265
533,2002-01-17,56.79999923706055,57.4000015258789,56.29999923706055,56.849998474121094,1790371.0,0.0026477971251797072,-1.095243977315237,0.09999847412109375,41.20878084402045,48.45561970304664,-0.37932888660141373,0.19961195823617572,0.6703977052909238,-1.6909202668061027,9.300755236557128,1.1000022888183523,-0.056345168443399984,-0.15500106811523295,-2.11778731951712,1.8077851832866543,-1.136394193816173,0.8263920575857071,-2.494185065399172,23.80949785923064,-29.973156156738845,0.9813931257009423,1,-0.5749988555908203,-0.5249996185302734,1.3499994277954102,-0.75,-5.099998474121094,3,-0.03345066437856481,-1.333326975528838,56.6500015258789,1.6153855182694579,57.6500015258789,1.2222184546263721,57.0,-0.03345066437856481
534,2002-01-18,57.099998474121094,57.45000076293945,56.099998474121094,56.25,1900183.0,0.005281676779756106,-1.3478269522931277,-17.00022888532845,43.08509127270458,47.182246006074415,-0.7328839462814187,-0.06015416424622799,0.3683638075501179,-2.034284089718952,9.26456508490037,1.3500022888183594,-0.15141296096113166,0.11749820709228231,-1.8367894150120136,2.0717858291965783,-0.8596456039598692,1.0946420181444338,-2.7123005553753714,62.499910593160735,13.961839329551701,0.9771438110521485,1,-0.8749980926513672,-0.8249988555908203,1.0,-1.0,-5.899997711181641,4,-0.04728541191583202,-1.095243977315237,56.79999923706055,-1.333326975528838,56.6500015258789,1.6153855182694579,57.6500015258789,-0.04728541191583202
535,2002-01-21,56.9000015258789,57.25,56.29999923706055,57.1500015258789,1111620.0,-0.0035025736179806755,3.222254247058291,-0.29411817504555204,42.18749875823637,46.6409864410564,-0.4903966335225576,0.18060617480983865,0.6397193511738166,-1.8600943550179423,9.226419172478495,0.9500007629394531,-0.3027476601015735,-0.10249881744385192,-2.0441416376321087,1.8391440027444048,-1.0733202275379838,0.86832259265028,-2.4320575349905127,50.00011920911858,7.642335775439292,0.97082141009413,1,-0.6750011444091726,-0.6250019073486257,0.9999971389770579,-0.8000030517578054,-6.0,0,-0.05536030652734225,-1.3478269522931277,57.099998474121094,-1.095243977315237,56.79999923706055,-1.333326975528838,56.6500015258789,-0.05536030652734225
536,2002-01-22,58.1500015258789,58.20000076293945,56.5,56.70000076293945,2003906.0,0.021968364964480402,1.193550451241992,-5.800003051757784,53.00001258850574,47.07178927782327,-1.506949978087782,-0.9902103760478056,-0.6035204873260867,-3.127298188959955,9.030631558494099,1.7000007629394531,-0.3058465477558556,1.0650011062622013,-0.9263230822485937,3.0563252947729964,0.06933901200680026,2.0606632005176024,-3.6034163842907034,97.61908654448716,54.20843704958045,0.9956620942553982,1,-1.9250011444091726,-1.8750019073486257,-0.28750228881835227,-2.0500030517578054,-7.150001525878899,1,-0.11693900040108429,3.222254247058291,56.9000015258789,-1.3478269522931277,57.099998474121094,-1.095243977315237,56.79999923706055,-0.11693900040108429
537,2002-01-23,57.1500015258789,58.79999923706055,56.79999923706055,57.5,4297114.0,-0.017196904105926225,-2.809512737418802,-0.24137813100979538,48.84792610526035,48.69553185581972,-0.2862209403213356,0.06427852184958738,0.3869232293346485,-2.1161622367207755,8.980191982560083,2.0,-0.31672420119824807,0.03250102996825177,-1.9397481091185043,2.004750169055008,-0.9536235395751262,1.0186255995116298,-2.5263480566048884,38.88899092808706,-4.142126957556066,0.9861245695433778,1,0.29999732971192117,-0.7250022888183523,1.1749973297119212,-1.0500030517578054,-4.950000762939446,2,-0.09448821315312905,1.193550451241992,58.1500015258789,3.222254247058291,56.9000015258789,-1.3478269522931277,57.099998474121094,-0.09448821315312905
538,2002-01-24,57.349998474121094,58.099998474121094,56.79999923706055,57.1500015258789,2274226.0,0.003499509062158568,-1.8888822955961515,-0.5714223433242593,51.88678260713096,48.083347068028765,-0.09662191970418377,-0.18040961675235678,0.18594455871973992,-2.294166940970399,9.339859277861938,1.2999992370605469,-0.21381468275856008,0.25499801635741903,-1.6946047723558735,2.2046008050707115,-0.7198033779992272,1.2297994107140653,-2.5592911741356232,46.29628321434778,1.6847738300866553,0.9748013943566478,1,0.10000038146972656,-0.9249992370605469,0.5750007629394531,-1.25,-3.0,3,-0.09590235651848966,-2.809512737418802,57.1500015258789,1.193550451241992,58.1500015258789,3.222254247058291,56.9000015258789,-0.09590235651848966
539,2002-01-25,57.0,57.849998474121094,56.599998474121094,57.849998474121094,1608668.0,-0.006102850626561573,1.9411817504555207,-4.250057221331962,53.39806472472492,48.15897759830283,0.1517601970186533,0.06253257113031196,0.5373216654465125,-1.9271816192311917,9.355213392747986,1.25,-0.11431516911673612,-0.02500038146972372,-1.8753212353487996,1.8253204724093521,-0.9501608084092652,0.9001600454698178,-2.0489210225315233,28.00003051757812,-19.880010984003082,0.9251604269395396,1,0.4499988555908203,-0.5750007629394531,0.6624994277954102,-0.9000015258789062,-1.75,4,-0.0929824427554482,-1.8888822955961515,57.349998474121094,-2.809512737418802,57.1500015258789,1.193550451241992,58.1500015258789,-0.0929824427554482
540,2002-01-28,57.849998474121094,58.04999923706055,57.099998474121094,57.349998474121094,1525252.0,0.01491225393194906,1.1111092273131862,-0.5882363500911041,60.47618355609973,48.674379373410815,-0.6313828645107904,-0.8756800234302631,-0.32073552156430196,-2.7359175015927093,9.42766862691771,1.0499992370605469,0.18541835399902595,0.8524982452392607,-0.9267613898975355,2.631757880376057,-0.03713157232913744,1.7421280628076588,-2.7449626862689342,58.69560530143582,5.168814687121575,0.8896298175683985,1,-0.39999961853027344,-1.4249992370605469,-0.33749866485595703,-1.625,-3.1999969482421946,0,-0.11495242673440143,1.9411817504555207,57.0,-1.8888822955961515,57.349998474121094,-2.809512737418802,57.1500015258789,-0.11495242673440143
541,2002-01-29,56.79999923706055,58.099998474121094,56.79999923706055,57.9000015258789,1835192.0,-0.018150376227412668,-1.3636300583647467,-2.2000045776367045,55.45852037583298,49.94987342583512,0.31889938583622524,0.05091550522251964,0.7168972468066599,-1.5928607500949283,9.40666532051138,1.2999992370605469,0.06328991136830808,-0.11750087738037251,-1.7706560375010554,1.5356542827403104,-0.9440784574407175,0.7090767026799725,-1.5471649112400527,9.090940617321841,-45.16294401049738,0.8265775800603421,1,0.6499996185302734,-0.375,0.5625,-0.4249992370605469,-5.049999237060547,1,-0.10387320053575022,1.1111092273131862,57.849998474121094,1.9411817504555207,57.0,-1.8888822955961515,57.349998474121094,-0.10387320053575022
542,2002-01-30,56.099998474121094,56.95000076293945,55.70000076293945,56.79999923706055,2697533.0,-0.012323957259540275,1.4999904632932155,0.6363630058364788,55.701756000373436,51.56020399876323,1.0422849924110125,0.6711249525998255,1.3913068868593328,-0.8101133729369678,9.86213542620305,1.25,0.02059388533971429,-0.7450016021728487,-2.4085114048740834,0.918508200528386,-1.5767565035234696,0.08675329917777219,-0.7052775518509975,16.666587193731175,-40.2515016823012,0.8317549013506185,1,1.1500015258789062,0.3250007629394531,1.0000009536743164,0.7250003814697266,-4.349998474121094,2,-0.0909090661824834,-1.3636300583647467,56.79999923706055,1.1111092273131862,57.849998474121094,1.9411817504555207,57.0,-0.0909090661824834
543,2002-01-31,57.0,57.599998474121094,56.20000076293945,56.849998474121094,2442027.0,0.01604280838428318,1.074073027516714,-0.21428766055770812,45.989300885663425,51.88289395575865,0.19404273643995396,-0.27445146069845805,0.46274948330929533,-1.6236898563319357,9.622870660979146,1.5,-0.09519806272254527,0.17499999999999716,-1.469928820009649,1.8199288200096433,-0.6474644100048224,0.9974644100048167,-1.4690679451382849,54.16668653490054,0.7746576714756159,0.8224644100048223,1,0.25,-0.5750007629394531,0.09999942779541016,-0.07500076293945312,-4.099998474121101,3,-0.08421051293088677,1.4999904632932155,56.099998474121094,-1.3636300583647467,56.79999923706055,1.1111092273131862,57.849998474121094,-0.08421051293088677
544,2002-02-01,57.54999923706055,57.9000015258789,56.6500015258789,57.54999923706055,1314281.0,0.009649109422114943,2.571405216291993,0.0,53.005463569601616,53.08489004591035,-0.31895228295773137,-0.8191961850996989,-0.1003320008384776,-2.052850821138975,9.253494957016606,1.25,0.019561178077012187,0.6949993133544936,-0.9811180800547348,2.371116706763722,-0.14305938335012058,1.5330580100591078,-1.8883044949108765,77.08334326745026,24.46182526380973,0.8380586967046142,2,-0.2999992370605469,-1.125,-0.41249942779541016,-0.20000076293945312,-4.549999237060547,4,-0.055603836756938585,1.074073027516714,57.0,1.4999904632932155,56.099998474121094,-1.3636300583647467,56.79999923706055,-0.055603836756938585
545,2002-02-04,55.54999923706055,57.5,55.25,57.099998474121094,2390144.0,-0.034752389687471186,-1.0930254839791416,-100.0,39.99997820170621,51.6404417807104,1.6420951968744788,1.182354695948817,1.834061794538357,0.030440157679031188,8.935321324768793,2.299999237060547,0.10825009219385606,-1.267500686645505,-3.0273679802841826,0.4923666069931727,-2.147434333464844,-0.38756703982616614,3.25,10.526294655405497,-36.701646792393745,0.8799336468193394,2,1.4750003814697266,0.875,1.7000007629394531,1.7999992370605469,-3.5999984741210938,0,-0.005400526393894212,2.571405216291993,57.54999923706055,1.074073027516714,57.0,1.4999904632932155,56.099998474121094,-0.005400526393894212
546,2002-02-05,55.29999923706055,55.9000015258789,54.599998474121094,55.20000076293945,2415683.0,-0.0045004501068149905,1.0000000000000109,-0.06451517634984975,43.076903213387425,50.99921701494674,1.615158911768198,1.4807054955065269,2.065778534821632,0.38388026631769634,8.420215308470794,1.3000030517578054,0.14966359289147846,-1.5000005722045913,-3.314852283022141,0.31485113861295844,-2.407426427613366,-0.5925747167958164,3.4290000152587865,21.212124715053985,-23.42016371960182,0.9074258554087754,2,1.0499992370605469,1.125,1.9500007629394531,2.049999237060547,-4.299999237060547,1,-0.011754027489136676,-1.0930254839791416,55.54999923706055,2.571405216291993,57.54999923706055,1.074073027516714,57.0,-0.011754027489136676
547,2002-02-06,54.599998474121094,55.5,53.79999923706055,55.0,2439166.0,-0.01265824181911257,1.4285698715538335,-4.0000762951094835,39.32037594427724,49.602949607963,2.140498573040013,2.219690053514668,2.7454326156270668,1.1855782131557646,7.388057823693495,1.7000007629394531,0.19877440095212506,-2.152501296997073,-4.146037765839225,-0.15896482815492163,-3.149269531418149,-1.1557330625759974,3.963840747070307,19.512165621037052,-26.60757395136289,0.9967682344210749,2,1.3500003814697266,1.7000007629394531,2.7125015258789062,2.75,-3.799999237060547,2,-0.052197775710047245,1.0000000000000109,55.29999923706055,-1.0930254839791416,55.54999923706055,2.571405216291993,57.54999923706055,-0.052197775710047245
548,2002-02-07,53.70000076293945,54.95000076293945,53.099998474121094,54.29999923706055,2823709.0,-0.016483475024421712,-1.055554613656593,1.4999904632932155,34.40366603239977,47.49246086437131,2.7583673643460713,3.196963232266498,3.5932513902239833,2.214527356912342,6.244473400359104,1.8500022888183594,-0.011427781510946033,-2.9974990844726577,-5.260351656694425,-0.7346465122508903,-4.128925370583545,-1.8660727983617704,4.578008059204095,12.500039736404606,-30.244514661557925,1.1314262861108837,2,1.8999977111816406,2.249998092651367,3.6374988555908203,3.6499977111816406,-2.200000762939453,3,-0.036312862853536965,1.4285698715538335,54.599998474121094,1.0000000000000109,55.29999923706055,-1.0930254839791416,55.54999923706055,-0.036312862853536965
549,2002-02-08,53.70000076293945,54.1500015258789,53.25,53.5,1381405.0,0.0,-1.5714301284461463,-0.33333545261498165,35.04671581093211,44.66696444824158,2.5043993518086367,3.033520549618345,3.533549151163072,2.354527900365767,7.2237162874093315,0.9000015258788991,-0.11424697775426296,-2.794999122619629,-5.365254193982189,-0.2247440512570691,-4.080126658300912,-1.5098715869383454,4.1637672313623,13.636410925982762,-27.025848490161035,1.2851275356812801,2,1.8999977111816406,2.249998092651367,3.899998664855957,3.6499977111816406,-1.1000022888183594,4,-0.014897564724294488,-1.055554613656593,53.70000076293945,1.4285698715538335,54.599998474121094,1.0000000000000109,55.29999923706055,-0.014897564724294488
550,2002-02-11,54.1500015258789,54.25,53.70000076293945,53.70000076293945,1184540.0,0.00837990235653785,-1.4444369092527445,2.2499952316465723,29.797967343088686,41.815791889047766,1.6476249908661416,2.4865438802921247,3.026232272068718,2.0156733782358174,8.220837288936611,0.5499992370605469,-0.2784955611071709,-2.202498435974128,-4.96378610289414,0.5587892309458837,-3.583142269434134,-0.8218546025141222,3.3326649068084038,37.500068119519625,3.8754742482425115,1.3806438334600066,2,1.3499984741211009,1.7999973297119212,3.4999980926513743,3.1999969482421946,-2.950000762939446,0,-0.021237331366081302,-1.5714301284461463,53.70000076293945,-1.055554613656593,53.70000076293945,1.4285698715538335,54.599998474121094,-0.021237331366081302
551,2002-02-12,54.25,54.6500015258789,53.849998474121094,54.29999923706055,1519963.0,0.001846693837548763,1.133330620673541,-0.11110922731318787,33.88886675420703,39.3921375283626,1.2827663014241608,2.233266274959675,2.833436274628049,2.0157573029657456,9.131360346524096,0.8000030517578054,-0.4510284021704791,-1.932499885559082,-4.774899382081458,0.9098996109632935,-3.35369963382027,-0.5113001372978943,2.8820529960020096,47.916699780337154,14.340116489903863,1.4211997482611878,2,1.25,1.6999988555908203,3.3374996185302734,3.0999984741210938,-1.5499992370605469,1,-0.04239629930065525,-1.4444369092527445,54.1500015258789,-1.5714301284461463,53.70000076293945,-1.055554613656593,53.70000076293945,-0.04239629930065525
552,2002-02-13,54.25,54.70000076293945,53.599998474121094,54.25,1395790.0,0.0,1.444445386343407,-0.0,32.386363143763006,37.88070000148479,1.1094134990851927,2.154718714855399,2.722606506852621,2.0793329829631375,9.806411111910196,1.1000022888183594,-0.8050124891666286,-1.8124998092651339,-4.7720290542800825,1.1470294357498148,-3.292264431772608,-0.33273518675765956,2.5594886342515366,62.16216773512424,28.94723560008039,1.4797646225074732,2,1.25,1.6999988555908203,3.2124996185302734,3.0999984741210938,-2.9000015258789062,2,-0.05990783410138245,1.133330620673541,54.25,-1.4444369092527445,54.1500015258789,-1.5714301284461463,53.70000076293945,-0.05990783410138245
553,2002-02-14,54.9000015258789,55.1500015258789,54.25,54.54999923706055,2516802.0,0.011981594947076513,1.117644946886112,100.0,38.461544910731824,36.264709039388144,0.14550169226578902,1.4283057305640838,1.926745816620958,1.4957355456866566,10.358580802456494,0.9000015258788991,-1.0317853661933611,-1.0674983978271584,-4.049244996902829,1.9142482012485118,-2.558371697364997,0.42337490171068026,1.6127278955622018,86.84211583017779,50.779499532292846,1.4908732995378358,2,0.39999771118164773,1.0499973297119212,2.1999988555908274,2.4499969482421946,-3.200000762939446,3,-0.07468127823066972,1.444445386343407,54.25,1.133330620673541,54.25,-1.4444369092527445,54.1500015258789,-0.07468127823066972
554,2002-02-15,54.4000015258789,55.0,54.20000076293945,54.54999923706055,1759665.0,-0.009107467870730579,-1.9090921701496057,-0.4285620865167972,30.285731724330304,35.18534831967971,0.16951052771133135,1.808373613965209,2.304307229684049,2.0399473702008706,10.81063261168824,0.7999992370605469,-1.2389999787639638,-1.4324985504150476,-4.442704341411115,1.5777072405810202,-2.9376014459130815,0.0726043450829863,1.8397094197766037,51.6129984938126,17.652668532083013,1.5051028954980348,2,0.09999847412110086,1.5499973297119212,2.5249977111816477,2.9499969482421946,-2.1000022888183523,4,-0.053308850083383263,1.117644946886112,54.9000015258789,1.444445386343407,54.25,1.133330620673541,54.25,-0.053308850083383263
555,2002-02-18,53.75,54.599998474121094,53.54999923706055,54.25,1032491.0,-0.011948557125861181,-1.3333276819395583,3.3333841967394977,31.736536520805146,33.92530757605946,0.6004774387362417,2.32973151815078,2.8443592450425967,2.7388134149665717,11.446759835424315,1.0499992370605469,-1.4224029270531773,-1.9249999999999972,-5.028223503558884,1.1782235035588897,-3.476611751779444,-0.37338824822055017,2.2385339479327513,12.50002980227981,-23.58965760550072,1.5516117517794448,2,0.5499992370605469,2.1999988555908203,3.174999237060547,3.5999984741210938,-0.5499992370605469,0,-0.0213953772256541,-1.9090921701496057,54.4000015258789,1.117644946886112,54.9000015258789,1.444445386343407,54.25,-0.0213953772256541
556,2002-02-19,51.349998474121094,53.79999923706055,51.29999923706055,53.25,3975329.0,-0.0446511911791424,-1.5,3.8000030517578125,26.368166379963426,32.486173180024586,2.6610895383209012,4.420831673931374,5.115539335451253,5.169429517753329,12.999745649066053,2.5,-1.8191023892077993,-3.985001373291013,-7.418903100956328,-0.5510996456256976,-5.70195223712367,-2.268050509458355,4.407452635906722,1.2986807100286868,-35.709225992143594,1.7169508638326565,2,1.8750019073486328,3.700000762939453,5.312500953674316,6.0,2.450000762939453,1,-0.002921085017309921,-1.3333276819395583,53.75,-1.9090921701496057,54.4000015258789,1.117644946886112,54.9000015258789,-0.002921085017309921
557,2002-02-20,51.75,52.099998474121094,50.95000076293945,51.9000015258789,2708958.0,0.0077897086224938406,3.1818446642344878,0.07894810811244542,22.513097788834372,31.164998930739543,2.0275160876926606,3.7898398633989743,4.6306176806764086,4.782720427469897,14.245631475061968,1.1499977111816406,-1.9239237499844393,-3.314999771118167,-6.988818295032942,0.35881875279660846,-5.151909033075555,-1.4780905091607792,3.561705922731086,19.04759742235506,-15.137577067837135,1.8369092619573875,2,1.3000011444091797,3.125,4.737500190734863,5.599998474121094,2.25,2,0.01835750266549674,-1.5,51.349998474121094,-1.3333276819395583,53.75,-1.9090921701496057,54.4000015258789,0.01835750266549674
558,2002-02-21,51.849998474121094,52.5,51.5,52.5,2254403.0,0.0019323376641757761,2.076915853844619,4.33329942525833,18.681322366570456,29.346621881366026,1.8299347167072355,3.4326626909049764,4.458005417198336,4.679166983393742,15.41295119908878,1.0,-2.073863113354655,-2.9400012969970675,-6.715629271634292,0.8356266776401569,-4.827815284315683,-1.0521873096784518,2.9383028294349955,22.22216989440351,-6.2666514614925575,1.8878139873186135,2,1.200002670288086,3.0250015258789062,4.48750114440918,5.5,1.9500007629394531,3,-0.00964320182669931,3.1818446642344878,51.75,-1.5,51.349998474121094,-1.3333276819395583,53.75,-0.00964320182669931
559,2002-02-22,51.70000076293945,51.75,50.29999923706055,51.25,2263453.0,-0.002892916404935053,4.272737361196846,-0.6923072408652887,23.448286385371702,28.641101774953032,1.8622310853479505,3.3362925664832943,4.564387134577473,4.841466898466749,17.013094966438086,1.5499992370605469,-2.139466371735921,-2.8249990463256864,-6.690432490444863,1.04043439779349,-4.757715768385275,-0.8922823242660982,2.6277044757426395,32.55818079716541,1.7229792889424118,1.9327167220595873,2,1.0249996185302734,2.8499984741210938,4.549999237060547,5.649997711181641,2.0999984741210938,4,0.0,2.076915853844619,51.849998474121094,3.1818446642344878,51.75,-1.5,51.349998474121094,0.0
560,2002-02-25,51.20000076293945,52.29999923706055,50.54999923706055,51.9000015258789,2653852.0,-0.009671179741227776,1.3333392673219486,-1.5555546136565772,22.666676839192647,27.39419178439588,2.1230259414748787,3.4915612510174725,4.981823908683182,5.376533934745758,18.34606840718101,1.75,-2.0846124314150742,-2.9924991607665987,-6.7972431160686,0.8122447945354025,-4.894871138417599,-1.090127183115598,2.56382563551562,25.714329310825896,-6.076305216930365,1.9023719776510015,2,1.5249996185302734,3.3499984741210938,5.049999237060547,6.149997711181641,3.450000762939446,0,0.02148434487753592,4.272737361196846,51.70000076293945,2.076915853844619,51.849998474121094,3.1818446642344878,51.75,0.02148434487753592
561,2002-02-26,50.9000015258789,52.29999923706055,50.75,51.6500015258789,2108081.0,-0.005859360011527648,-1.9523709182858289,1.071427403665386,23.943677863253214,26.456115642117012,2.120888669330533,3.5066730198773186,5.23275715755485,5.715800273234045,20.03007185826709,1.5499992370605469,-2.0551836896083344,-2.9974985122680735,-6.86537860801581,0.8703815834796629,-4.931438560141942,-1.0635584643942053,2.378889069980943,27.2728218519652,-5.820171467698938,1.9339400478738695,2,1.8249988555908274,3.6499977111816477,5.349998474121101,6.449996948242195,3.049999237060554,1,0.04518662412792218,1.3333392673219486,51.20000076293945,4.272737361196846,51.70000076293945,2.076915853844619,51.849998474121094,0.04518662412792218
562,2002-02-27,51.0,51.75,50.29999923706055,51.20000076293945,2318852.0,0.0019646065053702255,1.2307717137097365,0.2666676839192708,28.57141992132034,25.357212865515738,1.689013947817834,3.1673992722978355,5.077395443049269,5.644872017870888,21.588493252708343,1.4500007629394531,-2.016328589537963,-2.642500114440921,-6.570975537364099,1.2859753084822572,-4.606737825902513,-0.6782624029793283,1.8618458056279437,31.81820546299138,-3.7193933195248334,1.9642377114615897,2,1.6499996185302734,3.549999237060547,5.25,6.349998474121094,2.25,2,0.054901945824716636,-1.9523709182858289,50.9000015258789,1.3333392673219486,51.20000076293945,4.272737361196846,51.70000076293945,0.054901945824716636
563,2002-02-28,52.20000076293945,52.5,50.75,51.20000076293945,2708620.0,0.023529426724302915,1.1875020861645567,-4.9999809265864315,39.99999999999999,26.43657600725681,0.07346686249633194,1.6752473968713915,3.8461173065422543,4.502770172598574,23.52572313063331,1.75,-2.035194438364833,-1.2024993896484375,-4.843273316025652,2.438274536728777,-3.022886352837048,0.6178875735401732,0.30318652308905314,86.36367577165231,46.07059163079583,1.8203869631886087,2,0.2499980926513672,1.9999980926513672,4.7374982833862305,5.374998092651367,-0.04999923706055398,3,0.034482743501002,1.2307717137097365,51.0,-1.9523709182858289,50.9000015258789,1.3333392673219486,51.20000076293945,0.034482743501002
564,2002-03-01,54.349998474121094,54.54999923706055,52.1500015258789,52.20000076293945,3659727.0,0.041187695014519576,-1.1333349157289487,2.1499977111816406,51.0869402966509,28.586620871239674,-2.3293228838167295,-0.7660543651794001,1.6601664561503071,2.3870368822568366,24.8227115612703,2.3999977111816477,-1.998385786764544,1.1074983596801786,-2.009395147396191,4.224391866756548,-0.4509483938580061,2.6659451132183634,-4.049999237060547,95.29409969554227,52.39027695960883,1.5584467535381832,3,-1.9249992370605469,-0.14999961853027344,2.58750057220459,3.2250003814697266,-2.9499969482421946,4,-0.010119581462774696,1.1875020861645567,52.20000076293945,1.2307717137097365,51.0,-1.9523709182858289,50.9000015258789,-0.010119581462774696
565,2002-03-04,55.25,55.79999923706055,54.6500015258789,55.25,2320155.0,0.01655936616644893,1.0909078298504071,0.0,55.0,31.7679357179104,-3.3460457387597415,-1.780996048049424,0.7355404830372407,1.5396548081487822,25.35034244364896,1.4500007629394531,-2.059271242868391,2.0224998474121065,-1.0502110421403614,5.0952107369645745,0.48614440263587255,3.5588552921883405,-4.865000762939452,90.00001387162642,45.75859747314878,1.5363554447762322,3,-2.200000762939453,-1.0500011444091797,1.6874990463256836,2.3249988555908203,-2.849998474121101,0,-0.026244357700261567,-1.1333349157289487,54.349998474121094,1.1875020861645567,52.20000076293945,1.2307717137097365,51.0,-0.026244357700261567
566,2002-03-05,54.6500015258789,55.70000076293945,54.45000076293945,55.25,1797751.0,-0.010859700889069734,-1.5,-100.0,51.88679992197861,35.03168039937087,-2.4906307371577583,-1.2987796880988682,1.3034347724747661,2.155786987298086,25.42631953333508,1.25,-2.023423726720239,1.4550012588500891,-1.5381314373774728,4.448133955077651,-0.041565089263691846,2.95156760696387,-4.048402288818352,79.09095070578822,35.5831490910743,1.4965663481137805,3,-1.6000022888183523,-0.45000267028807883,2.2874975204467844,2.924997329711921,-1.8500022888183523,1,0.0,1.0909078298504071,55.25,-1.1333349157289487,54.349998474121094,1.1875020861645567,52.20000076293945,0.0
567,2002-03-06,51.75,54.0,50.75,53.79999923706055,7291498.0,-0.05306498526821879,1.6530603983165513,3.4166740841523953,37.74318326876553,37.14966494405922,0.4574796625817612,1.4511613296393904,4.1369719238268985,5.013708081051931,25.64488982375348,3.900001525878899,-2.043417618630869,-1.3025003433227553,-4.285342050804232,1.6803413641587213,-2.79392119706349,0.18892051041797941,4.049999237060547,19.80198318964638,-17.47149129344487,1.4914208537407367,3,1.2999992370605469,2.3500003814697266,5.187499046325684,5.82499885559082,-0.5,2,0.0425120920374773,-1.5,54.6500015258789,1.0909078298504071,55.25,-1.1333349157289487,54.349998474121094,0.0425120920374773
568,2002-03-07,51.75,52.6500015258789,51.04999923706055,51.95000076293945,3733046.0,0.0,1.0000000000000089,0.09756138408433275,39.271247557512396,38.90777174096373,0.4937234559344006,1.3677046444077092,4.027227925043995,4.988764279299488,25.479645067878497,1.6000022888183523,-1.7771557491357726,-1.2050003051757798,-4.225962588208731,1.815961977857171,-2.7154814466922517,0.305480836340692,3.950000762939453,19.80198318964638,-15.010837072799717,1.510481141516474,3,1.2999992370605469,2.3500003814697266,5.087499618530273,5.82499885559082,-0.5499992370605469,3,0.02898550724637672,1.6530603983165513,51.75,-1.5,54.6500015258789,1.0909078298504071,55.25,0.02898550724637672
569,2002-03-08,52.9000015258789,53.75,51.6500015258789,52.0,3523929.0,0.022222251707804785,-1.6250005960470018,-4.49999046329318,46.692612548425856,41.57732015310076,-0.5231744293173293,0.1630561562487074,2.7592400086216173,3.817059478110899,25.05286465805764,2.099998474121101,-1.4660335086195317,-0.01499881744385334,-3.0155430327611725,2.985545397873466,-1.515270925102513,1.4852732902148063,2.7009992218017658,42.574294073168026,4.735028576293644,1.5002721076586598,3,0.14999771118164773,1.1999988555908274,3.9374980926513743,4.674997329711921,-1.8500022888183523,4,-0.014177693352865006,1.0000000000000089,51.75,1.6530603983165513,51.75,-1.5,54.6500015258789,-0.014177693352865006
570,2002-03-11,53.0,53.9000015258789,52.45000076293945,53.0,1904436.0,0.0018903302691244406,-1.63636868059841,0.0,57.81991583797906,45.34134659473696,-0.38106469450104186,-0.029001939740332716,2.539984511180492,3.6893320560482508,24.670079704719456,1.450000762939446,-1.1140889824154954,0.14249973297118856,-2.801946721613291,3.086946187555668,-1.3297234943210512,1.6147229602634283,2.503980732727051,45.454538448674604,2.869491418252842,1.472223227292238,3,0.049999237060546875,0.8999996185302734,3.8374996185302734,4.57499885559082,-1.25,0,-0.030188650455115096,-1.6250005960470018,52.9000015258789,1.0000000000000089,51.75,1.6530603983165513,51.75,-0.030188650455115096
571,2002-03-12,51.95000076293945,53.099998474121094,51.79999923706055,53.0,2092482.0,-0.019811306359632908,1.0800051269687712,-100.0,50.892861096228856,47.821506725282354,0.9314970811506527,0.8852389018970968,3.4560668205709035,4.69164302811096,24.78052715678796,1.2999992370605469,-0.8745179902126381,-0.7924995422363281,-3.687190995939325,2.1021919114666687,-2.23984526908783,0.6548461846151739,3.4589003551330535,36.923100398137024,-8.282396141002451,1.4473457268514989,3,1.3249988555908203,1.1499996185302734,4.774998664855957,5.624998092651367,-0.40000152587890625,1,0.008662189727251635,-1.63636868059841,53.0,-1.6250005960470018,52.9000015258789,1.0000000000000089,51.75,0.008662189727251635
572,2002-03-13,51.0,52.4000015258789,50.9000015258789,52.0,2868078.0,-0.018286828661938648,-1.5000063578449152,0.9523816443900295,46.47303403724286,48.540732729420455,2.102609718567379,1.664619657859447,4.285752793746724,5.575971815734235,24.879063325414673,1.5,-0.589794235491631,-1.5800003051757798,-4.483247503212503,1.3232468928609435,-3.0316239041941415,-0.12837670615741814,4.315723095711057,3.3332824707033617,-42.92965741529931,1.4516235990183626,3,2.2749996185302734,2.049999237060547,5.38749885559082,6.57499885559082,0.20000076293945312,2,0.035294102687461804,1.0800051269687712,51.95000076293945,-1.63636868059841,53.0,-1.6250005960470018,52.9000015258789,0.035294102687461804
573,2002-03-14,50.79999923706055,51.6500015258789,49.22999954223633,50.9000015258789,4794070.0,-0.003921583587048083,2.0249981522586733,0.10000228881835227,46.280984961263485,48.006737692155184,2.327944043302395,1.6250252754281576,4.365469724630813,5.730824926389133,25.6789953545751,2.420001983642571,-0.29397669580104946,-1.5750009536743192,-4.365303996689178,1.2153020893405397,-2.9701524751817487,-0.17984943216688976,4.424409396736287,33.618822868242745,-13.783749871788899,1.3951515215074297,3,1.7150001525878906,1.7150001525878906,5.324999809265137,6.649999618530273,0.2999992370605469,3,0.008858282868066558,-1.5000063578449152,51.0,1.0800051269687712,51.95000076293945,-1.63636868059841,53.0,0.008858282868066558
574,2002-03-15,51.5,51.5,50.099998474121094,50.099998474121094,2570401.0,0.013779542784496224,1.0,-13.999694831204504,51.21950916938529,47.58668315542021,1.3199647763208588,0.7342704590194415,3.5653462967002483,4.976514926773774,26.486152990132688,1.4000015258789062,-0.030945448663672437,-0.7300001144409194,-3.374836277917993,1.914836049036154,-2.0524181961794525,0.5924179672976138,3.484632270134412,48.608126200260976,-1.4743359177855808,1.3224180817385365,3,0.9650001525878906,1.0149993896484375,4.274998664855957,5.599998474121094,-1.0999984741211009,4,-0.005825227904088237,2.0249981522586733,50.79999923706055,-1.5000063578449152,51.0,1.0800051269687712,51.95000076293945,-0.005825227904088237
575,2002-03-18,52.599998474121094,52.95000076293945,50.54999923706055,50.54999923706055,2187495.0,0.02135919367225414,-1.341465774709478,1.4642835733865212,56.48853872617054,48.0979874669971,-0.21843876400141937,-0.4809597488534507,2.3968976214094226,3.8488095765012957,26.53297367867133,2.4000015258789062,0.10929556189212519,0.4274984359741225,-2.126646844230585,2.98164371617883,-0.8495742041282313,1.7045710760764763,2.154448486897394,87.08009979329658,32.70322470298915,1.277072640102353,3,-0.9849987030029297,-0.08499908447265625,3.1750001907348633,4.5,-2.1999969482421946,0,-0.029467666958643335,1.0,51.5,2.0249981522586733,50.79999923706055,-1.5000063578449152,51.0,-0.029467666958643335
576,2002-03-19,51.20000076293945,53.1500015258789,51.04999923706055,53.0,3076707.0,-0.026615926840196202,1.0000000000000067,-0.8780487351017408,50.694447203919175,49.53701679312528,0.7160070237306542,0.9562518609344508,3.7317203157619403,5.235032179125199,25.28597608769428,2.1000022888183523,-0.056087943068234836,-0.9649993896484403,-3.5301708555762303,1.6001720762793497,-2.2475851226123353,0.31758634331545466,3.3334683013277484,50.255107750546266,-6.687145407031643,1.282585732963894,3,0.36499977111816406,1.3149986267089844,4.524998664855957,5.899997711181641,-1.2000007629394531,1,0.01074217243876796,-1.341465774709478,52.599998474121094,1.0,51.5,2.0249981522586733,50.79999923706055,0.01074217243876796
577,2002-03-20,52.70000076293945,52.849998474121094,50.70000076293945,51.099998474121094,2799820.0,0.029296874563442543,1.263158211748077,-0.8888905372155665,51.700680625174506,50.9180649117544,-0.7096959172027084,-0.49426868329217655,2.1858555282228522,3.706687332848894,23.869393784055237,2.1499977111816406,-0.32760646366152457,0.4875005722045884,-2.0804956788009292,3.055496823210106,-0.7964975532981668,1.7714986977073437,1.6213295204465155,88.52039450956366,33.84155703959942,1.283998125502757,3,-1.135000228881836,-0.18500137329101562,3.024998664855957,4.399997711181641,-2.950000762939453,2,-0.021821660516703978,1.0000000000000067,51.20000076293945,-1.341465774709478,52.599998474121094,1.0,51.5,-0.021821660516703978
578,2002-03-21,51.349998474121094,52.599998474121094,51.29999923706055,52.099998474121094,1654274.0,-0.025616741352454175,-2.0588272253188644,-0.4687493294487055,39.208634278152324,50.0865117706129,0.6454780812701415,0.860471029985824,3.49753869321826,5.02180350597078,22.794274134515696,1.4000015258789062,-0.5791092789114458,-0.8375017166137724,-3.4299756115728783,1.7549721783453336,-2.133738664093329,0.45873523086578416,2.767678579618888,40.98356555019145,-8.204204047637006,1.2962369474795532,3,0.21500205993652344,1.1650009155273438,4.375000953674316,5.75,-1.8299980163574219,3,-0.002921085017309921,1.263158211748077,52.70000076293945,1.0000000000000067,51.20000076293945,-1.341465774709478,52.599998474121094,-0.002921085017309921
579,2002-03-22,51.70000076293945,51.95000076293945,51.0,51.599998474121094,1608347.0,0.006816013616723904,2.1666571299598822,-0.13333638509114584,36.70412498717719,47.74031278719047,0.11997100417372053,0.5380551062444283,3.0173923885909915,4.6362010802817935,21.161651406595062,0.9500007629394531,-0.395996837528898,-0.487499427795413,-3.079973322754519,2.104974467163693,-1.7837363752749695,0.8087375196841435,2.222169190340381,44.23078898140349,0.1970050684059217,1.2962369474795532,3,-0.5100002288818359,0.8149986267089844,3.9249982833862305,5.399997711181641,-2.950000762939453,4,-0.01160545996062079,-2.0588272253188644,51.349998474121094,1.263158211748077,52.70000076293945,1.0000000000000067,51.20000076293945,-0.01160545996062079
580,2002-03-25,52.29999923706055,53.04999923706055,51.75,51.849998474121094,1538334.0,0.011605386175374877,-3.0000117375713793,4.499904634751097,41.198494809298055,46.66316097753148,-0.6590733900193015,0.026025471285407775,2.315717086497017,3.988561268967487,19.71920891887393,1.3499984741210938,-0.22072988515406422,0.05749912261963175,-2.4930993763744027,2.608097621613666,-1.2178001268773855,1.332798372116649,1.4344838997775469,65.30603983165531,24.644832346975917,1.2752992494970181,3,-1.1099987030029297,0.21500015258789062,2.9250001907348633,4.799999237060547,-3.8499984741210938,0,-0.03632882865962417,2.1666571299598822,51.70000076293945,-2.0588272253188644,51.349998474121094,1.263158211748077,52.70000076293945,-0.03632882865962417
581,2002-03-26,53.20000076293945,53.4000015258789,51.75,52.79999923706055,1770561.0,0.017208442428449544,3.124988079116575,0.8888907726868139,56.387667271080396,47.76478689240233,-1.5233077245894435,-0.730272448526037,1.3014457751694408,3.055248471467408,18.116733779712096,1.6500015258788991,-0.21851205850482813,0.8425006866455078,-1.6601875752312836,3.345188948522299,-0.40884344429289143,2.093844817583907,0.354303030114572,92.5925664286958,47.256572331978106,1.2513441309383968,3,-1.885000228881836,-0.6850013732910156,1.9249982833862305,3.8999977111816406,-4.75,1,-0.05263156385161383,-3.0000117375713793,52.29999923706055,2.1666571299598822,51.70000076293945,-2.0588272253188644,51.349998474121094,-0.05263156385161383
582,2002-03-27,53.79999923706055,53.849998474121094,53.04999923706055,53.45000076293945,2659409.0,0.01127816664504766,2.5555762775083926,0.8749928474699117,58.57740211790702,49.13105546536272,-1.8823016788030742,-1.169718575326982,0.6240314759526342,2.413114143431251,16.10251137752666,0.7999992370605469,-0.3705187233870859,1.3024991989135728,-1.193703311930804,3.7987017097579496,0.05439794349138083,2.5506004543357648,-4.569999694824219,98.2456398656155,47.62754526440782,1.2481012554221902,3,-1.8250007629394531,-1.2849998474121094,0.33750057220458984,1.875,-5.5,2,-0.07063195708082626,3.124988079116575,53.20000076293945,-3.0000117375713793,52.29999923706055,2.1666571299598822,51.70000076293945,-0.07063195708082626
583,2002-03-28,54.0,54.5,53.6500015258789,53.9000015258789,3605761.0,0.003717486352707633,-1.8333354526149381,0.28571117166214566,54.99999306418681,49.551109231451775,-1.7664026996540088,-1.2943137981657458,0.3425071532687056,2.1669226173105685,14.640532458972826,0.8499984741211009,-0.3514198709734586,1.4125000000000014,-1.1669482717246566,3.9919482717246595,0.12277586413767239,2.7022241358623305,-4.677600479125978,85.71428571428571,32.67094831638693,1.2897241358623284,3,-1.4750003814697266,-1.4850006103515625,-0.037499427795410156,1.2000007629394531,-6.599998474121101,3,-0.07870370370370372,2.5555762775083926,53.79999923706055,3.124988079116575,53.20000076293945,-3.0000117375713793,52.29999923706055,-0.07870370370370372
584,2002-03-29,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0,-0.003703717832212128,1.0,0.0,53.603599423877725,49.23056042008591,-1.3475458359684964,-1.1991092393005545,0.4473081391904259,2.333471081942619,14.817443011020268,0.20000076293945312,-0.18946879786831516,1.2399991989135728,-1.271155165808409,3.7511535636355546,-0.015577983447414567,2.49557638127456,-4.270495697021488,74.5454268022017,19.693582043451542,1.2555771823609896,3,-1.1999988555908203,-1.2849998474121094,0.16250133514404297,1.1000003814697266,-6.549999237060547,4,-0.07955388178423184,-1.8333354526149381,54.0,2.5555762775083926,53.79999923706055,3.124988079116575,53.20000076293945,-0.07955388178423184
585,2002-04-01,53.79999923706055,53.79999923706055,53.79999923706055,53.79999923706055,0.0,0.0,1.0,0.0,59.20396971321077,50.17606292111831,-1.295679339455745,-1.3842823563716848,0.3565930348365072,2.337202005339286,15.438948357529181,0.0,0.010401246919713003,1.3124992370605497,-0.942291231176803,3.5672897052979025,0.1851040029418769,2.4398944711792225,-4.071675838623051,74.5454268022017,16.705878087856817,1.127395234118676,4,-1.1999988555908203,-1.2849998474121094,-0.16249942779541016,0.75,-6.979999542236328,0,-0.09386615815380561,1.0,53.79999923706055,-1.8333354526149381,54.0,2.5555762775083926,53.79999923706055,-0.09386615815380561
586,2002-04-02,54.6500015258789,54.70000076293945,53.54999923706055,54.0,2270686.0,0.015799299272718503,2.0666707356770835,100.0,68.34170777208745,52.025065937441966,-1.793432504459581,-2.3550281637198935,-0.6164150077879,1.4559933670256626,16.434770411816874,1.1500015258789062,0.1233327154238566,2.162501525878902,-0.09228894235845075,4.417291994116255,1.0351062917602292,3.289896759997575,-4.730811063378901,96.9697460107547,30.903905064180208,1.127395234118676,4,-1.8000011444091726,-2.1350021362304616,-1.0125017166137624,-0.10000228881835227,-5.730003356933587,1,-0.1134492331167366,1.0,53.79999923706055,1.0,53.79999923706055,-1.8333354526149381,54.0,-0.1134492331167366
587,2002-04-03,53.95000076293945,54.849998474121094,53.4000015258789,54.25,2420182.0,-0.012808796768431385,-1.071427598289912,-0.4615362043264485,65.07177103357445,54.89874779915554,-1.0029425979924653,-1.5618341499002426,-0.017852259759081335,2.118005400486453,15.638381232091561,1.4499969482421946,0.05922725344969848,1.3525007247924776,-0.9645928415943388,3.669594291179294,0.19395394159906942,2.511047507985886,-3.7439616824130866,37.93106169825449,-30.90734448619275,1.1585467831934095,4,-1.0250015258789062,-1.4350013732910156,-0.3125009536743164,0.5999984741210938,-5.790000915527344,2,-0.10194624508287653,2.0666707356770835,54.6500015258789,1.0,53.79999923706055,1.0,53.79999923706055,-0.10194624508287653
588,2002-04-04,53.25,54.099998474121094,52.349998474121094,53.20000076293945,1694735.0,-0.01297499078851383,1.000004359663521,-0.16666454738501837,58.37320207373424,57.306423030995205,-0.0056809103154407126,-0.783885485367577,0.5640375002831206,2.7787547365014547,14.677637020925873,1.75,0.18521562687472226,0.5774999618530288,-1.7211212364751347,2.8761211601811922,-0.571810637311053,1.7268105610171105,-2.6724441679860576,36.00006103515625,-33.935111928497406,1.1493105991640813,4,0.049999237060546875,-0.7350006103515625,0.34999942779541016,1.2999992370605469,-5.090000152587891,3,-0.09295776080637475,-1.071427598289912,53.95000076293945,2.0666707356770835,54.6500015258789,1.0,53.79999923706055,-0.09295776080637475
589,2002-04-05,52.1500015258789,53.29999923706055,52.1500015258789,53.04999923706055,1529726.0,-0.02065724834030236,-1.5555569684099633,-18.000228885328593,47.84690549703107,58.04513532963221,1.3017566389403683,0.270934903099338,1.5419909233058604,3.835900299921441,14.435963271175966,1.1499977111816477,0.16200478487578351,-0.48499851226807067,-2.792446634833425,1.8224496102972836,-1.6387225735507442,0.6687255490146029,-1.2306502824963843,0.0,-64.96709267161306,1.1537240612826767,4,1.1499977111816477,0.36499786376953836,1.1749973297119212,2.3999977111816477,-3.0,4,-0.09108341056601621,1.000004359663521,53.25,-1.071427598289912,53.95000076293945,2.0666707356770835,54.6500015258789,-0.09108341056601621
590,2002-04-08,51.4000015258789,52.54999923706055,51.0,52.20000076293945,1963897.0,-0.014381591142002548,1.0666709052299632,0.888890301743322,51.020411340853435,57.448773559607,2.13520604847578,0.9432836752251532,2.1313123183665184,4.528670798815945,14.532035324860617,1.5499992370605469,0.447640563872433,-1.154998588562016,-3.5194057838498196,1.2094086067257876,-2.3372021862059214,0.027205009081889386,3.4499969482421946,10.38965414058286,-54.106993358362985,1.1822035976439031,4,1.5249977111816477,1.1149978637695384,1.9124975204467844,3.1499977111816477,-1.6100006103515554,0,-0.08073932690039809,-1.5555569684099633,52.1500015258789,1.000004359663521,53.25,-1.071427598289912,53.95000076293945,-0.08073932690039809
591,2002-04-09,52.4000015258789,52.79999923706055,51.75,51.9000015258789,1942336.0,0.01945525234073231,-1.624988079116566,-0.6250005960470106,48.387102066867044,56.316517998380334,1.1284620767272884,-0.022424547486018298,1.012790748594135,3.480667030908478,14.246794293057835,1.3999977111816477,0.7859535634756654,-0.17749862670898864,-2.5261769512216077,2.1711796978036304,-1.3518377889652982,0.9968405355473209,2.3729969787597724,36.36369040895534,-24.057502670866967,1.1743391622563113,4,0.5249977111816477,0.06499862670899148,1.2249975204467844,2.1499977111816477,-2.0,1,-0.10648858146118323,1.0666709052299632,51.4000015258789,-1.5555569684099633,52.1500015258789,1.000004359663521,53.25,-0.10648858146118323
592,2002-04-10,52.79999923706055,53.099998474121094,52.0,52.04999923706055,1261042.0,0.007633543884232541,-1.588236350091104,1.5,58.68263691904119,56.72570064891971,0.6388822405770611,-0.29582360728188206,0.5190423873374286,3.0321091395010313,13.447086630148736,1.0999984741210938,1.0337911468539644,0.13249912261962749,-2.0965613894476363,2.3615596346868912,-0.9820311334140044,1.2470293786532594,1.897539297485352,58.064520098542296,-4.616482842828958,1.1145302560336328,4,0.125,-0.7600002288818359,0.8249998092651367,1.75,-2.1499977111816477,2,-0.07348486977613145,-1.624988079116566,52.4000015258789,1.0666709052299632,51.4000015258789,-1.5555569684099633,52.1500015258789,-0.07348486977613145
593,2002-04-11,51.25,52.25,51.20000076293945,52.099998474121094,2554911.0,-0.029356046580633177,-1.2105318106619123,-1.133331298828125,47.643974874923856,56.06352014348038,1.9643426987233,1.3593096371951532,1.9263327342705523,4.517655149994141,12.095535079467776,1.5999984741210938,0.9461761811523104,-1.440000152587892,-3.597630341561782,0.717630036385998,-2.5188152470748406,-0.3611850581009435,3.373587763854978,10.869568822966476,-51.90857717394792,1.0788150944869468,4,1.6749992370605469,0.7899990081787109,2.3249998092651367,3.299999237060547,-1.2599983215332031,3,-0.06029268590415393,-1.588236350091104,52.79999923706055,-1.624988079116566,52.4000015258789,1.0666709052299632,51.4000015258789,-0.06029268590415393
594,2002-04-12,51.20000076293945,51.75,50.1500015258789,51.29999923706055,2531521.0,-0.0009755948694740724,2.1999969482422017,0.11764547486334384,43.88889736599392,54.36184543823406,1.7955702865947174,1.4605652506051996,1.8123689055233214,4.507046207911628,10.88065254714872,1.5999984741211009,0.7637570127643087,-1.4749994277954102,-3.6712879715195683,0.721289115928748,-2.573143699657493,-0.3768551559333275,3.351115245638425,35.59323129761927,-25.755381366465983,1.098144271862079,4,1.2999992370605469,0.8399982452392578,2.3749990463256836,3.3499984741210938,-1.049999237060554,4,-0.05937501699663672,-1.2105318106619123,51.25,-1.588236350091104,52.79999923706055,-1.624988079116566,52.4000015258789,-0.05937501699663672
595,2002-04-15,51.04999923706055,51.849998474121094,50.5,51.849998474121094,1389856.0,-0.002929717258666198,2.374999403952984,8.000114442664225,36.969687721946016,50.8760654326628,1.6924395082933401,1.5689306726750374,1.8577596137276515,4.580581599582743,10.56371041951461,1.3499984741210938,0.6048132707403866,-1.5475009918212876,-3.8611844963040625,0.7661825126614872,-2.7043427440626786,-0.3906592395798967,3.325072192209369,30.508428549999913,-25.777317138235695,1.1568417522413879,4,1.4500007629394531,0.9899997711181641,2.52500057220459,3.5,-0.09999847412109375,0,-0.0372183690416652,2.1999969482422017,51.20000076293945,-1.2105318106619123,51.25,-1.588236350091104,52.79999923706055,-0.0372183690416652
596,2002-04-16,51.75,51.79999923706055,50.95000076293945,51.20000076293945,1889640.0,0.0137120621626039,1.6153891298351457,-0.6874997019764919,37.72455883152428,47.83748629910166,0.6010162765961269,0.9615461296490935,1.06718473496705,3.832956287017943,10.358798125771356,0.8499984741210938,0.4804833384275682,-0.8750001907348661,-3.131103066210123,1.3811026847403909,-2.003051628472491,0.25305124700275883,2.4560686331342723,54.237292519047756,3.1245574186818033,1.1280514377376283,4,0.375,0.28999900817871094,1.7249994277954102,2.799999237060547,-2.0,1,-0.03787437844391606,2.374999403952984,51.04999923706055,2.1999969482422017,51.20000076293945,-1.2105318106619123,51.25,-0.03787437844391606
597,2002-04-17,51.54999923706055,52.599998474121094,51.4000015258789,51.95000076293945,1254199.0,-0.0038647490423082687,-2.4285776566757,-0.7272765104488171,35.32934077023971,45.27705726538005,0.47469415958266836,1.128850992627612,1.1949864830507693,3.9868794537448977,9.738152000933361,1.1999969482421946,0.2699353930524069,-1.017500877380371,-3.323619862147922,1.2886181073871796,-2.1705603697641465,0.13555861500340427,2.4938267117835125,57.142834899696815,9.977062326170788,1.153059492383775,4,0.1750011444091797,0.48999977111816406,1.6375007629394531,3.0,-1.8699989318847656,2,-0.022308394339507265,1.6153891298351457,51.75,2.374999403952984,51.04999923706055,2.1999969482422017,51.20000076293945,-0.022308394339507265
598,2002-04-18,51.20000076293945,52.20000076293945,51.1500015258789,51.54999923706055,1576340.0,-0.0067894952337743675,-3.6666949238749647,0.8749928474699117,34.70589132869945,43.81694458000987,0.5624691910954667,1.5463162746710424,1.4962443973864268,4.277918647709981,9.140628219431584,1.049999237060554,-0.1511702849981873,-1.35999946594238,-3.6836987368671643,0.9636998049824044,-2.5218491014047686,-0.19814983047999135,2.688072208986,42.857165100303476,-0.810348312623212,1.161849635462391,4,0.4249992370605469,0.8399982452392578,1.962498664855957,3.3499984741210938,0.049999237060546875,3,-0.010742172438768072,-2.4285776566757,51.54999923706055,1.6153891298351457,51.75,2.374999403952984,51.04999923706055,-0.010742172438768072
599,2002-04-19,51.099998474121094,51.349998474121094,50.54999923706055,51.20000076293945,1422041.0,-0.001953169674379085,3.000019073595468,0.28572207084468665,34.302325323506196,41.9593794669713,0.5563738689020568,1.6854784948634673,1.5453391663286027,4.314588200667785,8.49395835793688,0.7999992370605469,-0.5240988720111943,-1.4300016403198228,-3.815131134242826,0.9551278536031802,-2.6225663872813243,-0.2374368933583213,2.6385516399625004,28.57137667074779,-10.728029095429378,1.192564746961502,4,0.5250015258789062,1.375,1.4150009155273438,2.9150009155273438,1.25,4,-0.02172205144421757,-3.6666949238749647,51.20000076293945,-2.4285776566757,51.54999923706055,1.6153891298351457,51.75,-0.02172205144421757
600,2002-04-22,50.4000015258789,51.20000076293945,49.599998474121094,51.04999923706055,2529088.0,-0.01369857082474668,2.368423166035569,6.499828342552045,24.852061923619388,39.34437500661044,1.2288277667503635,2.356661255169378,2.170737877127344,4.945740592337067,8.786444849158796,1.6000022888183594,-0.8022596656755212,-2.034998703002934,-4.603041039789851,0.5330436337839828,-3.3190198713963923,-0.7509775346094756,3.1950066446765106,26.666768391926848,-5.11723118520435,1.2840211683934568,4,0.9499969482421946,1.8249969482421946,2.089998245239265,3.6149978637695384,2.75,0,-0.004960317310142015,3.000019073595468,51.099998474121094,-3.6666949238749647,51.20000076293945,-2.4285776566757,51.54999923706055,-0.004960317310142015
601,2002-04-23,50.4000015258789,51.099998474121094,50.1500015258789,50.20000076293945,3539427.0,0.0,-5.333329094769784,-0.3076945649175586,27.096767842332355,35.83483399808724,1.0228573039047575,2.2515763168029466,2.0913778427089937,4.858633272997871,9.329915373397883,0.9499969482421946,-0.8790767241498827,-1.8949987411499123,-4.589612900601509,0.7996154183016841,-3.242305820875707,-0.5476916614241176,2.9553060628904504,26.666768391926848,-4.1604019114518564,1.347307079725797,4,0.6999969482421946,1.8249969482421946,1.6649980545044016,3.6149978637695384,2.599998474121101,1,0.01091268294462533,2.368423166035569,50.4000015258789,3.000019073595468,51.099998474121094,-3.6666949238749647,51.20000076293945,0.01091268294462533
602,2002-04-24,50.0,51.0,49.75,51.0,1974326.0,-0.00793653797160121,1.5,-4.999980926586609,28.18791052815918,33.673049070668945,1.0995383873772013,2.4794155973444063,2.405735049496606,5.160333585106926,10.281889814338196,1.25,-0.9574242327537092,-2.1050003051757784,-4.887255944052406,0.6772553337008489,-3.4961281246140956,-0.7138724857374612,3.129989041890454,15.384660528921982,-14.177289677707114,1.3911278194383143,4,1.0999984741210938,2.2249984741210938,2.0399999618530273,4.0149993896484375,3.299999237060547,2,-0.0050000000000000044,-5.333329094769784,50.4000015258789,2.368423166035569,50.4000015258789,3.000019073595468,51.099998474121094,-0.0050000000000000044
603,2002-04-25,49.75,49.97000122070313,48.65999984741211,49.9000015258789,2238203.0,-0.0050000000000000044,8.034463707873643,0.15000152587889914,31.81816605496641,32.331856702776996,1.245349013664466,2.5241030030345897,2.544465210326557,5.289621724292793,11.775245313056853,1.3400001525878906,-1.0971152984890082,-2.14250030517578,-4.964271797445477,0.6792711870939172,-3.553386051310625,-0.7316145590409349,3.1681896078242957,40.520472455460904,6.920919369764064,1.4108857461348474,4,0.8799991607666016,2.0049991607666016,2.2899999618530273,4.2649993896484375,4.200000762939453,3,-0.0014070290416928755,1.5,50.0,-5.333329094769784,50.4000015258789,2.368423166035569,50.4000015258789,-0.0014070290416928755
604,2002-04-26,49.52000045776367,49.9900016784668,49.18000030517578,49.75,1953865.0,-0.004623106376609565,1.281684692380845,1.5333146838920415,34.53945985625873,32.061831384367295,1.354409918379865,2.5476337166648477,2.674347116123556,5.412313627667245,13.342176423581698,0.8100013732910156,-1.4027830737900189,-2.1584999084472685,-5.020065805039856,0.703065988145319,-3.5892828567435657,-0.7277169601509712,3.0575339692276486,33.85827954211634,-2.5665785470086817,1.430782948296295,4,1.1099987030029297,2.2349987030029297,2.5199995040893555,4.494998931884766,4.079998016357422,4,0.034935370077628924,8.034463707873643,49.75,1.5,50.0,-5.333329094769784,50.4000015258789,0.034935370077628924
605,2002-04-29,48.75,49.0,48.099998474121094,49.0,2810785.0,-0.015549282121279817,6.20001220703125,1.0869586850878212,18.80339762458422,29.959480139151736,1.9711309075492736,3.0776977336184075,3.3541729539783915,6.080616539414905,15.17289067343593,1.4200019836425781,-1.513232064641457,-2.6760004043579073,-5.638783213554603,0.2867824048387888,-4.157391808956255,-1.1946089997595593,3.514131660624983,21.666717529296875,-14.1559146769155,1.4813914045983485,4,1.5999984741210938,2.7249984741210938,3.1024999618530273,5.2649993896484375,2.900001525878899,0,0.07384612254607381,1.281684692380845,49.52000045776367,8.034463707873643,49.75,1.5,50.0,0.07384612254607381
606,2002-04-30,48.45000076293945,48.72000122070313,47.54999923706055,48.20000076293945,6176901.0,-0.006153830503806135,1.9620269056563333,-1.0,12.173926311990485,27.386656310457383,1.9599024677526273,3.045539060646682,3.636023408293738,6.2817297736469655,16.587868261145573,1.2000007629394531,-1.599062094363795,-2.665999603271487,-5.5032065151877845,0.17120730864481004,-4.084603059229636,-1.2473961473133386,3.397717579035138,26.08699498118636,-6.636239546665568,1.418603455958147,4,1.4249992370605469,2.749998092651367,3.402499198913574,5.564998626708984,4.299999237060547,1,0.09700723816158496,6.20001220703125,48.75,1.281684692380845,49.52000045776367,8.034463707873643,49.75,0.09700723816158496
607,2002-05-01,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,0.0,1.0,0.0,16.666681804351484,25.38229969664094,1.647137853568097,2.753541463829748,3.6046052193327114,6.202597141744292,18.191925900727963,0.0,-1.619424642181798,-2.3909996032714815,-5.136321947526326,0.35432274098336336,-3.763660775398904,-1.018338431144059,2.881991286445455,36.8852715311304,1.339957916558106,1.372661172127421,5,0.9999980926513672,2.749998092651367,3.464999198913574,5.564998626708984,4.799999237060547,2,0.09391123148425096,1.9620269056563333,48.45000076293945,6.20001220703125,48.75,1.281684692380845,49.52000045776367,0.09391123148425096
608,2002-05-02,48.29999923706055,49.18999862670898,47.65999984741211,48.5099983215332,1446947.0,-0.0030960066773341177,-1.053692581043222,-100.0,16.279075956778613,23.379716433671213,1.5002845798238695,2.649529916641299,3.717574007499529,6.278177297909828,20.346800502337643,1.529998779296868,-1.715991070326588,-2.293501091003421,-5.016813984519281,0.42981180251243956,-3.6551575377613545,-0.9318446442454871,2.5781536748454386,30.73767416264352,-4.603229945302761,1.3616564467579317,5,1.0750007629394531,2.8999996185302734,3.9449996948242188,5.715000152587891,4.700000762939453,3,0.10351967037224097,1.0,48.45000076293945,1.9620269056563333,48.45000076293945,6.20001220703125,48.75,0.10351967037224097
609,2002-05-03,47.4000015258789,48.25,47.04999923706055,47.75,2143365.0,-0.018633493279459068,-1.2857090956650632,1.6666666666667005,13.86140334046668,22.158532146654238,2.03415662357051,3.347027423794117,4.574153008482533,7.113731804871556,22.565997356330598,1.25,-1.8142205181975157,-2.9559988021850643,-5.925162105265571,0.013164500895442188,-4.4405804537253175,-1.471417150644811,3.0787729450456354,16.355251805742448,-18.78739908057809,1.4845816515402541,5,1.6749973297119212,3.549997329711921,5.119997978210456,6.614997863769538,5.799999237060554,4,0.13818563346426194,-1.053692581043222,48.29999923706055,1.0,48.45000076293945,1.9620269056563333,48.45000076293945,0.13818563346426194
610,2002-05-06,47.25,47.68999862670898,47.06000137329102,47.5099983215332,1838128.0,-0.0031645890516902586,1.0322527056709887,0.7428555858310476,0.0,19.147780164172865,1.888987790557799,3.341500504664424,4.6942165541284595,7.181796486115658,24.173701962345596,0.6299972534179545,-1.9008596226724919,-2.8985002517700167,-6.129007620276006,0.33200711673597283,-4.513753936023015,-1.2832465675170184,2.748745938183575,9.345832709434102,-22.415609839261,1.6152536842529959,5,1.7749996185302734,3.6999988555908203,5.307499885559082,6.7649993896484375,7.900001525878899,0,0.13439150209780082,-1.2857090956650632,47.4000015258789,-1.053692581043222,48.29999923706055,1.0,48.45000076293945,0.13439150209780082
611,2002-05-07,46.81999969482422,47.43999862670898,45.79999923706055,46.9900016784668,3835101.0,-0.009100535559275813,2.065431222882595,0.6538580043135701,0.0,16.015790105488513,1.964330824211629,3.5120937387531797,5.098336333391842,7.545688267478283,26.221145167295045,1.6399993896484304,-2.0052542438492935,-3.0495004653930664,-6.421979852366427,0.32297892158029384,-4.735740158879743,-1.3632607719063898,2.765921705202132,30.08851449585228,1.4741287524093174,1.6862396934866797,5,1.0750007629394531,3.5049991607666016,5.737500190734863,7.194999694824219,7.430000305175781,1,0.10316108207041741,1.0322527056709887,47.25,-1.2857090956650632,47.4000015258789,-1.053692581043222,48.29999923706055,0.10316108207041741
612,2002-05-08,48.91999816894531,48.91999816894531,47.040000915527344,47.29999923706055,2267679.0,0.0448525947844729,1.3209857937754461,-9.529294289240436,32.40738614923356,16.08125900485153,-0.3408173316934011,1.1663084913353075,2.9931021558038537,5.3879280695073675,28.066925501886697,2.0999984741210938,-1.9251523829412207,-0.7555019378662138,-3.8534024340947823,2.3423985583623548,-2.3044521859804945,0.793448310248067,0.060175685006512936,92.03538329274843,62.52833447061204,1.5489502481142834,5,-1.0249977111816406,1.4050006866455078,3.7625017166137695,5.095001220703125,6.030002593994141,2,0.07829112784975512,2.065431222882595,46.81999969482422,1.0322527056709887,47.25,-1.2857090956650632,47.4000015258789,0.07829112784975512
613,2002-05-09,48.15999984741211,49.18000030517578,47.7599983215332,49.18000030517578,1435272.0,-0.01553553454578116,1.7843163654179148,-0.6296303273342078,29.411761563107902,15.511514750056993,0.18988970234568825,1.7738905695946414,3.7002400481955675,6.090747383286967,29.417227299920068,1.4200019836425781,-1.9159499339572292,-1.3610002517700224,-4.436402720150468,1.7144022166104236,-2.8987014859602453,0.1767009824202006,-2.3600006103515625,69.8224812002072,38.536576392338915,1.5377012341902212,5,-0.6650009155273438,1.789999008178711,4.559999465942383,5.854999542236328,5.439998626708984,3,0.10568937227397868,1.3209857937754461,48.91999816894531,2.065431222882595,46.81999969482422,1.0322527056709887,47.25,0.10568937227397868
614,2002-05-10,48.15999984741211,49.13999938964844,48.15999984741211,48.38999938964844,2281487.0,0.0,-7.5217521105269265,0.22548964609348995,32.60867891200549,17.0454348931038,-0.026053930792834024,1.6173882480987487,3.5769782949389537,6.018617485649159,30.239648117615246,0.9799995422363281,-1.9065614894425025,-1.2090002059936538,-4.2351033038676675,1.81710289188036,-2.7220517549306606,0.3040513429433531,-2.29240058898926,69.8224812002072,36.38451688623003,1.5130515489370076,5,-0.6650009155273438,1.3899993896484375,4.747499465942383,5.854999542236328,6.99000167846679,4,0.10049834235719945,1.7843163654179148,48.15999984741211,1.3209857937754461,48.91999816894531,2.065431222882595,46.81999969482422,0.10049834235719945
615,2002-05-13,49.1500015258789,49.88999938964844,47.5,47.79999923706055,1884530.0,0.020556513322331105,-1.4512804662145111,-5.86958685087818,41.58815646932581,20.313682688363283,-1.0653850194024983,0.503563074386328,2.443663200700719,4.962308789295683,30.93724856679253,2.3899993896484375,-1.916306625965582,-0.12399864196778054,-3.045385383318326,2.797388099382765,-1.5846920126430533,1.3366947287074922,-3.2161542465209934,81.90714337012152,45.6458380965658,1.4606933706752725,5,-1.305002212524407,0.29999732971192117,3.757497787475593,4.514997482299812,6.75,0,0.08240079575436243,-7.5217521105269265,48.15999984741211,1.7843163654179148,48.15999984741211,1.3209857937754461,48.91999816894531,0.08240079575436243
616,2002-05-14,49.790000915527344,49.97999954223633,48.599998474121094,49.75,2725314.0,0.013021350351565486,5.571462306993642,0.029630257562271452,48.63103562838573,23.86527755770042,-1.6710441942999168,-0.30651876028044,1.684175135395364,4.259050785047883,31.64289011762428,1.3800010681152344,-1.9323345263718181,0.6140007019042955,-2.080339530656751,3.308340934465342,-0.7331694143762277,1.9611708181848186,-3.6979075517578153,93.5374586578747,52.37846628469863,1.347170116280523,5,-1.9000015258789062,-0.34000205993652344,2.9299983978271484,3.874998092651367,5.909999847412109,1,0.1076521492627649,-1.4512804662145111,49.1500015258789,-7.5217521105269265,48.15999984741211,1.7843163654179148,48.15999984741211,0.1076521492627649
617,2002-05-15,50.4000015258789,50.95000076293945,49.79999923706055,50.04999923706055,2607522.0,0.012251468148925415,-1.7058786570506634,8.749856952126468,54.04733265685388,28.061750524375448,-2.207489303495464,-1.0615162369685223,1.0528005325055219,3.588696469938405,32.768607447857114,1.1599998474121094,-1.7651258215021386,1.2815011978149329,-1.243267149416866,3.8062695450467317,0.019117024199033494,2.5438853714308323,-4.074633791401361,84.05799665412404,41.04945865245452,1.2623841736158994,5,-2.025001525878899,-0.9500026702880788,2.2949981689453196,3.264997482299812,4.399997711181648,2,0.0763888563008126,5.571462306993642,49.790000915527344,-1.4512804662145111,49.1500015258789,-7.5217521105269265,48.15999984741211,0.0763888563008126
618,2002-05-16,50.6500015258789,51.4000015258789,49.95000076293945,50.54999923706055,2725521.0,0.004960317310142015,-1.2307717137097256,0.2857189567416014,57.018640839821046,32.856999135414824,-2.334592896680981,-1.4280503719598485,0.7838908763852075,3.258426499096352,33.661757182229415,1.450000762939446,-1.5146416619954124,1.5590011596679645,-0.880860317616758,3.998862636952687,0.33907042102560325,2.7789318983103257,-3.954663149124407,80.76923829328551,35.091211464328794,1.2199307386423612,5,-2.0500011444091726,-1.4500026702880788,1.8324975967407298,3.014997482299812,2.049999237060554,3,0.08489632986217255,-1.7058786570506634,50.4000015258789,5.571462306993642,49.790000915527344,-1.4512804662145111,49.1500015258789,0.08489632986217255
619,2002-05-17,49.9900016784668,51.599998474121094,49.9900016784668,50.95000076293945,2194645.0,-0.013030598766613721,-2.354163189725739,-9.599771123403315,57.80857615198834,39.28017426341353,-1.4176460390670442,-0.9017032753203864,1.3798482771856015,3.823923266374038,34.165603779478694,1.6099967956542969,-1.3639078535497546,0.9545011520385742,-1.339055701966899,3.2480580060440474,-0.19227727496416236,2.101279579041311,-2.824196986799862,60.73177085756287,11.520086705493256,1.146778427002737,5,-1.2900028228759766,-0.7900028228759766,2.492497444152832,3.5749988555908203,1.7099990844726562,4,0.07221437636417005,-1.2307717137097256,50.6500015258789,-1.7058786570506634,50.4000015258789,5.571462306993642,49.790000915527344,0.07221437636417005
620,2002-05-20,50.1500015258789,50.849998474121094,49.9000015258789,50.45000076293945,696819.0,0.003200636968192505,-1.3749946355768299,0.3124995032941606,60.897441853982166,46.04655669163377,-1.2549964159675326,-1.1398326202038263,1.1531210359331396,3.5693913162002744,34.169078856775606,0.9499969482421946,-1.1808973010428758,1.1270009994506793,-1.1377884738564532,3.391790472757812,-0.005393737202886939,2.2593957361042456,-2.4520935803174666,51.666768391926844,-0.45061682184790897,1.1323947366535654,5,-0.8300018310546804,-0.9500026702880788,2.1199979782104563,3.414999008178718,2.8999977111816477,0,0.09970089427454654,-2.354163189725739,49.9900016784668,-1.2307717137097256,50.6500015258789,-1.7058786570506634,50.4000015258789,0.09970089427454654
621,2002-05-21,50.95000076293945,51.4000015258789,49.4000015258789,50.0,2352948.0,0.015952127870778376,1.1621594871403786,-3.166677263074833,64.53488629982286,49.61627893058814,-1.5729595507937901,-1.9990046133838888,0.3281644843090987,2.6785522243363573,34.00909280810182,2.0,-0.8446595157724985,1.8995002746582017,-0.4475521726019096,4.246552721918313,0.725974051028146,3.0730264982882574,-2.783841953950862,70.45460850748037,15.732564041462119,1.1735262236300568,5,-1.4000015258789062,-1.7500019073486328,1.3199987411499023,2.614999771118164,2.200000762939446,1,0.09715408613968135,-1.3749946355768299,50.1500015258789,-2.354163189725739,49.9900016784668,-1.2307717137097256,50.6500015258789,0.09715408613968135
622,2002-05-22,49.75,51.04999923706055,49.75,50.29999923706055,1913131.0,-0.023552517074981516,-3.7272765104488172,-0.5789461003786586,57.51295910287787,52.7386342127848,-0.27138005607866944,-0.8629367528133685,1.5193753028543355,3.793385075389452,33.613034441038806,1.2999992370605469,-0.44478904341941927,0.7119995117187514,-1.6163492321696467,3.0403482556071495,-0.4521748602254476,1.8761738836629505,-1.1717804311955078,15.90904361939006,-40.118211666309385,1.1641743719441975,5,-0.20000076293945312,-0.5500011444091797,2.3324995040893555,3.614999771118164,4.0,2,0.11959800528521525,1.1621594871403786,50.95000076293945,-1.3749946355768299,50.1500015258789,-2.354163189725739,49.9900016784668,0.11959800528521525
623,2002-05-23,49.68000030517578,50.1500015258789,49.25,49.97999954223633,1449089.0,-0.0014070290416928755,1.8124906868209232,0.5454539149251971,62.92516359515774,56.10713251091282,0.041243366228982836,-0.8415993841732927,1.5860380299180434,3.77934020781656,32.76833102131832,0.9000015258788991,0.03329108415374549,0.6454998016357436,-1.6785489730985006,2.969548576369988,-0.5165245857313749,1.8075241890028622,-0.7391672677332934,18.29789720763979,-40.981740459300596,1.1620243873671219,5,-0.13000106811523438,-0.6800003051757812,2.2024993896484375,2.885000228881836,5.119998931884766,3,0.10305955918746945,-3.7272765104488172,49.75,1.1621594871403786,50.95000076293945,-1.3749946355768299,50.1500015258789,0.10305955918746945
624,2002-05-24,51.25,51.75,50.04999923706055,50.20000076293945,3570263.0,0.031602248091384455,-1.5185153788553103,-3.5000063578449447,69.53125407453715,59.211921133714085,-1.1670754333819104,-2.398309036990483,0.008309530545332677,2.140757414339788,31.92931345170782,2.0699996948242188,0.2676588687596393,2.1289995193481417,-0.3916017352542056,4.649600773950489,0.8686988920469645,3.389300146649319,-2.0,80.0,13.80905448152889,1.2603006273011745,5,-1.0750007629394531,-2.4750003814697266,0.5824995040893555,1.2649993896484375,4.0,4,0.028292697813452783,1.8124906868209232,49.68000030517578,-3.7272765104488172,49.75,1.1621594871403786,50.95000076293945,0.028292697813452783
625,2002-05-27,52.349998474121094,53.29999923706055,51.599998474121094,51.75,3520951.0,0.02146338486089938,-2.7777730682829653,0.5714275334149558,75.3437249780594,62.17999772812227,-1.9728890042997378,-3.3885066456950312,-1.1222566849739408,0.9882546809010364,30.872707004743827,2.049999237060547,0.6514528804500017,3.0489980697631864,0.15364487844221486,5.944351261084158,1.6013214741027042,4.496674665423669,-3.0999984741210938,76.5431866197349,5.546532253321828,1.4476765956604842,5,-1.0749988555908203,-2.799999237060547,-0.2999992370605469,0.16500091552734375,0.8000030517578054,0,-0.012416384529656876,-1.5185153788553103,51.25,1.8124906868209232,49.68000030517578,-3.7272765104488172,49.75,-0.012416384529656876
626,2002-05-28,53.1500015258789,53.9000015258789,52.54999923706055,52.75,3436050.0,0.015281816142808102,-2.374992847469894,0.6666709052299514,72.00834072984959,64.17566529178846,-2.510119296447023,-4.024691563416354,-1.8990285976306538,0.15024492505722975,29.6368549129755,1.5500030517578054,1.0458774513765263,3.6140010833740135,0.27978636885227814,6.948215797895749,1.9468937261131458,5.281108440634881,-3.252001647949214,83.87097303461117,14.893817748388315,1.6671073572608692,5,-1.575000762939446,-3.3000011444091726,-1.3625030517578054,-0.6350021362304616,-1.1500015258788991,1,-0.0018815105540431754,-2.7777730682829653,52.349998474121094,-1.5185153788553103,51.25,1.8124906868209232,49.68000030517578,-0.0018815105540431754
627,2002-05-29,53.0,53.4000015258789,52.70000076293945,53.099998474121094,8807136.0,-0.002822229944920429,-1.000010899182541,-0.24999523164661222,76.88887833960717,66.38346945843136,-2.1819813754762905,-3.706365070673357,-1.7754168693720942,0.2625783951465266,28.334215838508335,0.700000762939446,1.3329917767591297,3.236499595642087,-0.3935059096308251,6.866505100914999,1.4214968430056274,5.051502348278547,-2.381639825439457,80.64513482694419,11.28849829747277,1.815002752636456,5,-1.4249992370605469,-3.1499996185302734,-1.3375015258789062,-0.4850006103515625,-0.5,2,0.0028302174694132542,-2.374992847469894,53.1500015258789,-2.7777730682829653,52.349998474121094,-1.5185153788553103,51.25,0.0028302174694132542
628,2002-05-30,53.29999923706055,53.6500015258789,52.29999923706055,52.9000015258789,3129913.0,0.00566036296340644,1.4545445087547308,-4.000038147554813,77.63439625257398,68.58633835849643,-2.3094060298662242,-3.807798384093701,-2.0553427198967142,-0.06175146877559001,26.500121826999262,1.3500022888183523,1.5389704679062675,3.286498832702634,-0.5988434790202959,7.171841144425564,1.3438276768411654,5.229169988564102,-2.0909436192627027,84.41553423069507,14.493322207341976,1.942671155861466,5,-1.7249984741210938,-3.4499988555908203,-1.6375007629394531,-0.7849998474121094,0.4500007629394531,3,0.008442791170371278,-1.000010899182541,53.0,-2.374992847469894,53.1500015258789,-2.7777730682829653,52.349998474121094,0.008442791170371278
629,2002-05-31,53.95000076293945,54.0,53.04999923706055,53.29999923706055,2279805.0,0.01219515075390376,1.5333353678385417,1.6250131130968555,76.78570136124202,70.35170052596975,-2.613439843991962,-4.15495699354021,-2.6885872611443276,-0.779654004595244,24.40207733494517,0.9500007629394531,1.6806664318689783,3.6090003967285185,-0.44915545516005295,7.66715624861709,1.5799224707842328,5.638078322672804,-2.2565748816870155,97.91669978033715,28.291452614581516,2.029077925944285,5,-2.325000762939453,-4.05000114440918,-2.7575016021728516,-1.720001220703125,0.0,4,0.015755300502330982,1.4545445087547308,53.29999923706055,-1.000010899182541,53.0,-2.374992847469894,53.1500015258789,0.015755300502330982
630,2002-06-03,53.599998474121094,54.4000015258789,53.54999923706055,53.599998474121094,1452625.0,-0.006487530748262582,-16.000305180437792,0.0,71.97228956480808,71.17807866652366,-1.9250276665261765,-3.4834342786772226,-2.3448922556154628,-0.48830195487456507,22.273175483740054,0.8500022888183523,1.7807361542594577,2.9414981842041,-1.0919579212354549,6.974954289643655,0.9247701314843226,4.958226236923878,-1.445257769119145,61.90465810358911,-4.50187419615532,2.0167280527197775,6,-1.7749977111816406,-3.499998092651367,-2.407499313354492,-1.3699989318847656,-0.1999969482421946,0,0.030783611433786717,1.5333353678385417,53.95000076293945,1.4545445087547308,53.29999923706055,-1.000010899182541,53.0,0.030783611433786717
631,2002-06-04,51.6500015258789,53.5,51.6500015258789,53.4000015258789,2501510.0,-0.036380541114822695,-1.1142839704241152,-100.0,56.24375491127878,71.0370559785682,0.15053718728362497,-1.2153437522874526,-0.453005946269343,1.3807315173002266,19.01061822634313,1.9499969482421946,1.8907569875356742,0.7500011444091754,-2.8732916508807023,4.373293939699053,-1.061645253235767,2.561647542054118,2.75,0.0,-61.522789737368136,1.8116463976449393,6,0.17499923706055398,-1.5500011444091726,-0.7375030517578054,0.29999732971192117,-1.6500015258788991,1,0.029041625473107402,-16.000305180437792,53.599998474121094,1.5333353678385417,53.95000076293945,1.4545445087547308,53.29999923706055,0.029041625473107402
632,2002-06-05,52.75,53.5,51.29999923706055,51.95000076293945,2529712.0,0.021297162470943043,-1.0952365382205003,-0.45714242117745535,59.66850071868053,70.67520454784852,-0.5354693566156783,-2.122518726249112,-1.618873799870272,0.2213111960987959,17.04364041380818,2.200000762939453,2.0030800591699602,1.6584995269775362,-1.9288418095487643,5.245840863503837,-0.13517114128561758,3.45217019524069,1.6500015258788991,46.77418362462433,-11.805378701931268,1.7936706682631516,6,-0.5249996185302734,-2.6499996185302734,-2.21250057220459,-1.0750007629394531,-7.25,2,-0.014218009478673022,-1.1142839704241152,51.6500015258789,-16.000305180437792,53.599998474121094,1.5333353678385417,53.95000076293945,-0.014218009478673022
633,2002-06-06,53.25,54.29999923706055,53.04999923706055,53.099998474121094,2177797.0,0.009478672985782088,-9.0,0.18750208616455666,65.23363593031013,70.19769142071218,-0.5317264381955269,-2.3416967082393114,-2.1867388283949296,-0.3382014734638119,15.403399043850246,1.5499992370605469,2.03222580316595,1.9039995193481474,-1.5264478680744773,5.334446906770772,0.1887758256368386,3.619223213059456,-1.9500007629394531,62.90320397417343,4.406030426150579,1.7152236937113114,6,-0.39999961853027344,-3.1499996185302734,-2.9250011444091797,-1.5750007629394531,-6.720001220703118,3,-0.014084507042253502,-1.0952365382205003,52.75,-1.1142839704241152,51.6500015258789,-16.000305180437792,53.599998474121094,-0.014084507042253502
634,2002-06-07,53.0,53.4000015258789,52.1500015258789,52.79999923706055,2583021.0,-0.0046948356807511304,1.499990463293251,1.3333248563145312,63.20666465384545,68.84912916246618,-0.008251153918756415,-1.8029421502364613,-2.0024604998206783,-0.15456219764068635,13.447363335805845,1.25,2.2289826515868114,1.4119995117187472,-1.7440035691633398,4.568002592600834,-0.1660020287222963,2.9900010521597906,-1.7000007629394531,54.83869379939888,-4.335661077268199,1.578001540441043,6,-0.14999961853027344,-2.8999996185302734,-2.71250057220459,-1.3250007629394531,-8.380001068115227,4,0.014150943396226356,-9.0,53.25,-1.0952365382205003,52.75,-1.1142839704241152,51.6500015258789,0.014150943396226356
635,2002-06-10,53.20000076293945,54.0,52.849998474121094,53.099998474121094,1676128.0,0.00377359930074439,-2.8333237966265488,0.5000095367067844,61.04023287991231,67.63045051247316,-0.0838130952154188,-1.7749738888042401,-2.26721394634054,-0.4172410162392879,12.24890028149944,1.1500015258789062,2.412215931671895,1.4095003128051786,-1.6043718119177868,4.423372437528144,-0.09743574955630407,2.9164363751666613,-1.840001525878904,63.33338419596354,5.355157543525799,1.5069360623614836,6,-0.35000038146972656,-3.1000003814697266,-3.187501907348633,-1.7750015258789062,-10.680000305175781,0,0.014097744158726888,1.499990463293251,53.0,-9.0,53.25,-1.0952365382205003,52.75,0.014097744158726888
636,2002-06-11,55.1500015258789,55.29999923706055,53.599998474121094,53.599998474121094,4740002.0,0.036654149153656945,-1.1935450527165514,15.499675758153657,74.68007459230867,67.38502787388444,-1.9224446111212643,-3.4813166430773776,-4.288045580409701,-2.439175931433873,11.340026690130427,2.0999984741210938,2.4418661417774743,3.091501045227041,-0.12012383906548507,6.303125929519567,1.4856886030807814,4.6973134873733,-3.731202288818352,96.25005722045881,31.58921638755362,1.6058124421462614,6,-1.8500022888183523,-4.600002288818352,-5.162502288818352,-3.7250022888183523,-9.409999847412102,1,-0.03173164010120322,-2.8333237966265488,53.20000076293945,1.499990463293251,53.0,-9.0,53.25,-0.03173164010120322
637,2002-06-12,54.25,55.1500015258789,54.25,54.54999923706055,2700116.0,-0.016319156862698914,-5.000025431379732,-0.1935475138067167,69.4137554627612,66.47162334168301,-0.9236114209376893,-2.4012051019123675,-3.448226831782577,-1.6011051637760616,11.257073820067404,0.9000015258788991,2.2828005352776373,1.9989995956420898,-1.255308167614622,5.253307358898802,0.37184571401373745,3.6261534772704422,-2.6759527629394526,66.66666666666674,-3.699372721990727,1.6271538816283553,6,-0.9500007629394531,-3.0799999237060547,-5.140000343322754,-3.450000762939453,-7.840000152587891,2,-0.07834101382488479,-1.1935450527165514,55.1500015258789,-2.8333237966265488,53.20000076293945,1.499990463293251,53.0,-0.07834101382488479
638,2002-06-13,54.95000076293945,55.599998474121094,54.5,54.6500015258789,3678835.0,0.012903239869851646,-2.666647593253098,-1.0000000000000238,66.97247224809101,65.3812645513329,-1.525352853353155,-2.9118345936259757,-4.178950571079845,-2.362788328954842,11.63484438987205,1.3499984741210938,2.1621299263876637,2.4840003967285185,-0.890887396814044,5.858888190271081,0.7965564999572408,4.171444293499796,-3.226915445878909,81.15946996669604,11.515855920745963,1.6874438967712808,6,-1.5000019073486328,-3.4000015258789062,-5.840001106262207,-4.150001525878906,-12.08000183105468,3,-0.1719745337895049,-5.000025431379732,54.25,-1.1935450527165514,55.1500015258789,-2.8333237966265488,53.20000076293945,-0.1719745337895049
639,2002-06-14,53.599998474121094,54.70000076293945,52.6500015258789,54.29999923706055,4417741.0,-0.024567830210638575,1.733325364874875,-2.333341810459871,55.60537656334036,63.56271866228093,-0.25727470314838996,-1.3465519026738448,-2.840530180364361,-1.0773563740679037,11.731099311244392,2.299999237060554,1.9805365672339974,0.95349826812744,-2.245371583425019,4.152368119679899,-0.6459366576487895,2.5529331939036695,-1.6442983676369138,32.203319695237866,-35.05697726610174,1.5994349257762304,6,-0.14999961853027344,-2.049999237060547,-4.877499580383301,-2.799999237060547,-13.119998931884766,4,-0.1319029831360483,-2.666647593253098,54.95000076293945,-5.000025431379732,54.25,-1.1935450527165514,55.1500015258789,-0.1319029831360483
640,2002-06-17,55.1500015258789,55.25,53.04999923706055,53.599998474121094,2685558.0,0.028917968206774614,1.5142865862165178,-2.214287660557698,58.40335487941079,63.8026742142956,-1.7481214218117955,-2.638013554298986,-4.360164312166262,-2.6971441504599554,11.882510035037054,2.200000762939453,1.7920642563618685,2.2535013198852454,-0.9051347199573954,5.412137359727886,0.6741832999639286,3.832819339806562,-2.9756435173365077,84.74585038095267,18.777586177534943,1.5793180199213186,6,-1.7000026702880788,-3.6000022888183523,-6.627502441406243,-4.350002288818352,-15.249999999999993,0,-0.1909338586156334,1.733325364874875,53.599998474121094,-2.666647593253098,54.95000076293945,-5.000025431379732,54.25,-0.1909338586156334
641,2002-06-18,55.9000015258789,56.5,54.9000015258789,55.5,4187159.0,0.013599274329087141,1.0000000000000089,0.25806499246906067,61.59999902343807,64.01728513704644,-2.047138364925921,-3.160181872541237,-5.102692106440323,-3.496510636013177,12.753590993220296,1.5999984741211009,1.5901526664258867,2.7560012817382713,-0.5334618794542436,6.045464442930786,1.1112697011420138,4.400732862334529,-3.5201050894017882,84.4156178722104,19.46514679332087,1.6447315805962568,6,-1.575000762939446,-3.3500022888183523,-7.252502441406243,-5.100002288818352,-15.9000015258789,1,-0.2393560054183712,1.5142865862165178,55.1500015258789,1.733325364874875,53.599998474121094,-2.666647593253098,54.95000076293945,-0.2393560054183712
642,2002-06-19,55.70000076293945,55.79999923706055,55.0,55.599998474121094,2034514.0,-0.003577831081933991,4.333341810459927,0.25000476835339663,59.67741836246243,63.39992762950781,-1.547399151633769,-2.6262138650904063,-4.910284198071828,-3.3363635153304756,13.671746248781815,0.9000015258788991,1.4683590521881413,2.258500480651854,-0.807148691191955,5.324149652495663,0.725675894729946,3.791325066573762,-2.99049604138051,79.22079080191908,16.041316189007986,1.5328245859219054,6,-1.375,-2.825000762939453,-7.030001640319824,-4.900001525878906,-14.0,2,-0.1788150619039065,1.0000000000000089,55.9000015258789,1.5142865862165178,55.1500015258789,1.733325364874875,53.599998474121094,-0.1788150619039065
643,2002-06-20,54.79999923706055,56.04999923706055,54.5,55.349998474121094,3381770.0,-0.01615801640128045,-1.6956562121639327,-5.499866488651535,53.35967533180304,62.305817704836436,-0.45193392832941015,-1.3944624626652171,-3.978521418232077,-2.4962241569371315,14.107320225159018,1.5499992370605469,1.6417577878125158,1.102499008178711,-1.453294859306581,3.658292875664003,-0.17539792556393508,2.380395941921357,-1.7872548932263186,55.84411852714983,-2.8198273856618385,1.2778969337426456,6,-0.22499847412109375,-1.9249992370605469,-5.887499809265137,-4.049999237060547,-13.739997863769531,3,-0.1531021807747469,4.333341810459927,55.70000076293945,1.0000000000000089,55.9000015258789,1.5142865862165178,55.1500015258789,-0.1531021807747469
644,2002-06-21,52.70000076293945,54.4000015258789,52.5,54.04999923706055,4510842.0,-0.03832114057222269,-1.1714303152901704,2.454546085074803,46.87500910626179,60.731903952208604,1.789186516453654,0.8640358179842309,-1.8688971361819,-0.4776888911448367,14.329472633976659,2.299999237060547,1.6449432846725927,-1.0699995040893526,-3.406303990178017,1.266304981999312,-2.238151747133685,0.09815273895497967,3.799999237060547,5.000019073486328,-51.054130795136565,1.1681522430443334,6,1.7999992370605469,0.17499923706054688,-3.8000011444091797,-2.375001907348633,-8.450000762939453,4,-0.18652754627600487,-1.6956562121639327,54.79999923706055,4.333341810459927,55.70000076293945,1.0000000000000089,55.9000015258789,-0.18652754627600487
645,2002-06-24,51.70000076293945,53.1500015258789,50.5,52.79999923706055,3272008.0,-0.018975331793604777,1.944441147798091,0.8148146055033428,50.185870653764994,58.01032573681486,2.8541832501859616,1.9108110920461812,-0.8658572149585524,0.46614021617480716,13.935910958326634,2.650001525878899,1.5156502011933668,-2.0374996185302763,-4.472956199500267,0.39795696243971435,-3.255227909015268,-0.8197713280452845,4.719999237060549,20.000012715657554,-41.36235078510034,1.2177282904849949,6,1.7999992370605469,1.1749992370605469,-2.750001907348633,-1.3750019073486328,-7.340000152587891,0,-0.21702129700442974,-1.1714303152901704,52.70000076293945,-1.6956562121639327,54.79999923706055,4.333341810459927,55.70000076293945,-0.21702129700442974
646,2002-06-25,53.04999923706055,53.25,52.25,52.54999923706055,2932485.0,0.026112155787216595,1.2222184546263721,-0.4545460850748029,51.09488705579339,55.974895913818436,1.3130545536641094,0.5828179420706334,-2.2196325604133733,-0.9287574461741315,13.168847331832506,1.5499992370605469,1.462519127039684,-0.6825010299682646,-3.1234406460677064,1.7584385861311773,-1.9029708380179855,0.5379687780814564,3.1332007629394525,45.94593851531962,-16.548667300699513,1.2204698080497227,6,0.4500007629394531,-0.17499923706054688,-3.7899999618530273,-2.7250003814697266,-8.64999771118164,1,-0.2478793195155241,1.944441147798091,51.70000076293945,-1.1714303152901704,52.70000076293945,-1.6956562121639327,54.79999923706055,-0.2478793195155241
647,2002-06-26,53.1500015258789,53.29999923706055,50.20000076293945,50.349998474121094,3733920.0,0.0018850573092654699,1.0,5.600006103515611,49.62406618867303,54.04729524054977,1.1628996679642043,0.5213599826407531,-2.3158799473220526,-1.0623562239285107,12.663948448653942,3.0999984741210938,1.4378231940215613,-0.5899988174438562,-3.022368578730955,1.8423709438432425,-1.806183698087402,0.6261860631996896,2.8058704741211002,50.42737662222476,-11.519194535074298,1.216184880643548,6,0.19999885559082742,-0.27500152587889914,-3.7750024795532156,-2.825002670288079,-12.710002899169922,2,-0.24741300373201536,1.2222184546263721,53.04999923706055,1.944441147798091,51.70000076293945,-1.1714303152901704,52.70000076293945,-0.24741300373201536
648,2002-06-27,53.75,54.0,52.599998474121094,53.599998474121094,2148572.0,0.01128877623510438,3.307686890383464,0.05357191513942717,52.747250904627606,53.72972572291502,0.41882398969448076,-0.04553141532058902,-2.8937908437060997,-1.6784329060159706,12.33788020365898,1.4000015258789062,1.0778972090553864,-0.012500381469727984,-2.4360420091188004,2.4110412461793445,-1.2242711952942642,1.1992704323548082,1.8605197257763635,84.52377600465044,20.782605960654628,1.211770813824537,6,-0.39999961853027344,-0.875,-4.375000953674316,-3.4250011444091797,-12.209999084472656,3,-0.22418603231740553,1.0,53.1500015258789,1.2222184546263721,53.04999923706055,1.944441147798091,51.70000076293945,-0.22418603231740553
649,2002-06-28,54.79999923706055,55.0,53.599998474121094,54.349998474121094,2880952.0,0.01953486952670791,2.2941123672152335,2.999974568943594,55.517233214683166,53.409045537945275,-0.49512154640667916,-1.084171895856045,-3.905822156255482,-2.7385678858455123,11.569696974113478,1.4000015258789062,0.8473396804736524,0.9949989318847656,-1.4718125285574573,3.4618103923269885,-0.23840679833634226,2.2284046621058735,0.48588935094560526,95.83331677648493,30.717001893574746,1.2334057302211112,6,-1.4499988555908203,-1.5249996185302734,-5.524999618530273,-4.475000381469727,-16.729999542236328,4,-0.25072989151571634,3.307686890383464,53.75,1.0,53.1500015258789,1.2222184546263721,53.04999923706055,-0.25072989151571634
650,2002-07-01,55.25,55.45000076293945,53.849998474121094,54.04999923706055,2124064.0,0.008211692868694831,1.0,2.6666638409697794,50.38460929013224,52.16289112313352,-1.0386734124253536,-1.4801064353515514,-4.2892766837605905,-3.2033757882398675,10.43108971460526,1.6000022888183594,0.6191919413030291,1.362499618530272,-1.1845059433027387,3.9095051803632828,0.0889968376137702,2.636002399446774,-5.049999237060547,96.19046165829613,33.566031492350156,1.273502780916504,7,-2.125,-1.8999996185302734,-5.77500057220459,-4.92500114440918,-13.799999237060547,0,-0.19909502262443435,2.2941123672152335,54.79999923706055,3.307686890383464,53.75,1.0,53.1500015258789,-0.19909502262443435
651,2002-07-02,53.1500015258789,54.9000015258789,53.0,54.54999923706055,2213100.0,-0.038009022156038075,-1.235294909625366,-1.1666640175730334,46.126767184802645,50.65726321450465,0.704276902826038,0.7779142235491037,-2.1457621007319645,-1.1321428577666381,10.972147373299574,2.25,0.5876643302987503,-0.8124988555908246,-3.162835035811895,1.537837324630246,-1.9876669457013563,0.3626692345197071,-2.845000762939449,56.190490722656115,-5.677966235392951,1.1751680901105346,7,-0.025001525878899145,0.19999885559082742,-2.737502098083489,-2.825002670288079,-13.190002441406243,1,-0.16538100965523883,1.0,55.25,2.2941123672152335,54.79999923706055,3.307686890383464,53.75,-0.16538100965523883
652,2002-07-03,52.0,54.04999923706055,51.54999923706055,53.0,2209728.0,-0.021636904851619954,-1.631576833964431,0.7142868820520889,39.93174168077322,49.16527058661246,1.4239862275438782,1.9698414877735573,-0.9518151586220895,-0.017886111787248637,12.009754809540334,2.5,0.3555486952906435,-1.9250003814697294,-4.378462224939568,0.5284614620001093,-3.151731303204649,-0.69826945973481,-1.5920992370605518,11.538476586571097,-45.911518852363415,1.2267309217349176,7,0.8250007629394531,1.3500003814697266,-1.2874994277954102,-1.6750011444091797,-10.360000610351562,2,-0.14615381681002104,-1.235294909625366,53.1500015258789,1.0,55.25,2.2941123672152335,54.79999923706055,-0.14615381681002104
653,2002-07-04,52.5,53.20000076293945,51.29999923706055,52.95000076293945,2417682.0,0.009615384615384581,3.0,0.4500007629394531,46.01449916353105,49.06965837075349,0.6296340309109425,1.4870123238199824,-1.3930941591467416,-0.5614649751777065,12.608679136947273,1.9000015258789062,-0.002933316967798305,-1.387500381469728,-3.9064551314728675,1.1314543685334115,-2.646977756471294,-0.12802300646816178,-1.9912572370605517,28.915670402923805,-30.41721456637973,1.2594773750015693,7,0.3250007629394531,0.8500003814697266,-1.7874994277954102,-2.1750011444091797,-10.029998779296868,3,-0.22971431187220992,-1.631576833964431,52.0,-1.235294909625366,53.1500015258789,1.0,55.25,-0.22971431187220992
654,2002-07-05,53.75,53.79999923706055,52.5,52.5,2287677.0,0.023809523809523725,-1.079998779296875,-2.7777730682829653,44.81480916341148,48.4728737607142,-0.5093208259552569,0.31208198867462045,-2.561222643560896,-1.840233996415371,13.755787769480415,1.2999992370605469,-0.3147778711584408,-0.1750003814697294,-2.660431884087437,2.310431121147978,-1.4177161327785797,1.0677153698391209,-3.1424320770605547,59.036141255889795,2.797293137245518,1.2427157513088534,7,-0.9249992370605469,-0.39999961853027344,-3.03749942779541,-3.4250011444091797,-12.939998626708984,4,-0.22716277366460758,3.0,52.5,-1.631576833964431,52.0,-1.235294909625366,53.1500015258789,-0.22716277366460758
655,2002-07-08,53.95000076293945,54.75,53.1500015258789,53.29999923706055,1738493.0,0.0037209444267805036,-2.3684286609164587,0.520001220703125,42.471039968893294,47.51466852883642,-0.3985015991170755,0.1803994588109532,-2.65051663727607,-2.057754183665047,14.36661462063959,1.5999984741211009,-0.4797355842222615,-0.012499618530270595,-2.4743937076916183,2.449394470631077,-1.2434466631109444,1.2184474260504032,-3.245584183200009,73.61110669595519,20.071568105530844,1.2309470445806732,7,-1.125,-0.6000003814697266,-3.1875009536743164,-3.625001907348633,-12.950000762939453,0,-0.29434663287389384,-1.079998779296875,53.75,3.0,52.5,-1.631576833964431,52.0,-0.29434663287389384
656,2002-07-09,53.4000015258789,54.349998474121094,52.349998474121094,53.6500015258789,1949088.0,-0.010194610366685564,1.424251391791645,-0.3846144817305774,41.353385830836785,46.59570404463239,0.2306186028372963,0.6245941587968744,-1.9842477846840723,-1.4903292690050947,14.364849256144922,2.0,-0.3962814914845296,-0.474998855590826,-2.882990064669201,1.932992353487549,-1.6789944601300135,0.7289967489483615,-2.6006732624754534,60.86961809913104,10.141594754325169,1.2039956045391873,7,-0.025001525878899145,-0.05000114440917258,-2.4375009536743093,-3.075002670288079,-13.499999999999993,1,-0.22378277942835256,-2.3684286609164587,53.95000076293945,-1.079998779296875,53.75,3.0,52.5,-0.22378277942835256
657,2002-07-10,50.0,52.95000076293945,49.75,52.29999923706055,2973757.0,-0.0636704387401783,-1.285715453479073,9.199996948242188,34.810128263165836,44.602690417803295,3.5054366345985173,3.889276231665505,1.49491226954121,1.9011171165341523,14.713754229611068,3.650001525878899,-0.3725057550286692,-3.6625003814697266,-6.6188274462664936,-0.7061733166729596,-5.14066391386811,-2.184336849071343,5.450000762939453,5.0,-43.21862740348707,1.478163532398383,7,2.6000003814697266,3.125,0.9625005722045898,0.3249988555908203,-7.599998474121094,2,-0.20080001831054684,1.424251391791645,53.4000015258789,-2.3684286609164587,53.95000076293945,-1.079998779296875,53.75,-0.20080001831054684
658,2002-07-11,45.5,48.1500015258789,45.20000076293945,47.70000076293945,7376338.0,-0.08999999999999997,-1.107143976250773,0.9565223881339656,30.219778952974636,41.79186216650235,7.50090581751072,8.058151653325616,6.02824821945822,6.364711151740373,15.260206821995173,4.799999237060547,-0.5841872495943576,-7.690000343322751,-12.324380121640182,-3.05562056500532,-10.007190232481463,-5.372810454164039,9.836000747680664,3.1413535186091335,-48.456211006804836,2.3171898891587155,7,4.825000762939453,5.350000381469727,5.662500381469727,4.82499885559082,-3.1399993896484375,3,-0.08483517824948494,-1.285715453479073,50.0,1.424251391791645,53.4000015258789,-2.3684286609164587,53.95000076293945,-0.08483517824948494
659,2002-07-12,46.52999877929688,47.599998474121094,45.1500015258789,47.04999923706055,3821339.0,0.022637335808722625,2.0246895846922306,0.23636376246928414,35.820070999825305,40.17358013424603,5.782535840229812,6.821047205445247,5.0732554361589095,5.306321235521182,17.179700052058088,2.4499969482421946,-0.7787698394161211,-6.306501579284664,-11.806861151211173,-0.8061420073581544,-9.056681365247918,-3.556321793321409,8.400561968994133,14.374973674611176,-39.51673491745384,2.750179785963253,7,3.495002746582017,4.295001983642571,4.9450016021728445,3.795000076293938,-1.8400001525879048,4,-0.087255483883662,-1.107143976250773,45.5,-1.285715453479073,50.0,1.424251391791645,53.4000015258789,-0.087255483883662
660,2002-07-15,44.61999893188477,47.45000076293945,44.61999893188477,46.54999923706055,2773147.0,-0.04104878352719721,-1.9326439207966335,3.7115357810952943,27.56785552306829,38.11147883849776,6.7342792779460865,8.328735879284551,7.042449112976854,7.184518732007703,18.913276401871094,2.8300018310546804,-1.1502912610706062,-7.69000129699706,-14.184060907370458,-1.1959416866236623,-10.93703110218376,-4.442971491810361,9.723728263061517,0.0,-52.6290650912399,3.247029805186701,7,5.06500053405761,5.94000053405761,6.855001449584954,5.704999923706048,-0.6800003051757955,0,-0.08538766584037705,2.0246895846922306,46.52999877929688,-1.107143976250773,45.5,-1.285715453479073,50.0,-0.08538766584037705
661,2002-07-16,42.52000045776367,45.70000076293945,41.36000061035156,45.70000076293945,5061044.0,-0.047064063746995566,1.7295595824466363,1.647668291371676,24.434818300934737,36.38959846296016,8.010197806526037,9.881575785167385,9.192322015202777,9.244970735209797,20.276765076369852,4.340000152587891,-1.7583396893762497,-9.120999717712401,-16.72052343321154,-1.5214760022132623,-12.920761575461967,-5.321237859962835,11.045828476137693,10.00862667938013,-41.12682635156223,3.7997618577495675,7,5.534999847412109,6.409999847412109,8.954999923706055,7.804998397827148,1.8800010681152344,1,-0.03574789372999965,-1.9326439207966335,44.61999893188477,2.0246895846922306,46.52999877929688,-1.107143976250773,45.5,-0.03574789372999965
662,2002-07-17,45.7400016784668,46.33000183105469,40.9900016784668,41.36000061035156,4137653.0,0.07572909656719418,-1.085937994765221,-1.3773586942700373,32.89193000054915,34.93153522262883,4.2564432983230915,6.194745347969992,5.992940635667011,6.002149019509318,21.585546980467925,5.340000152587891,-2.295175368850309,-5.402998542785646,-13.185730193401355,2.379733107830063,-9.294364368093504,-1.511632717477788,6.60524442307959,66.34078353670401,18.626148066029153,3.8913658253078554,7,2.1299991607666016,3.0049991607666016,6.18499755859375,4.80999755859375,0.10999679565429688,2,-0.1276781796739026,1.7295595824466363,42.52000045776367,-1.9326439207966335,44.61999893188477,2.0246895846922306,46.52999877929688,-0.1276781796739026
663,2002-07-18,46.40999984741211,48.27999877929688,45.7400016784668,46.459999084472656,2327919.0,0.014647969924774351,-2.6546837221684116,-0.011415348143296717,31.784629104733753,33.48373743833131,2.9410101693355912,5.126815869013853,5.376273647531079,5.293834093412521,22.955400454311985,2.5399971008300852,-2.6376465102596143,-4.31350040435791,-12.170376413914468,3.543375605198648,-8.24193840913619,-0.3850623995796312,4.572616923364727,74.34842694694841,31.36883172402399,3.928438004778278,7,1.460000991821289,2.335000991821289,5.824999809265137,4.1399993896484375,-1.2599983215332102,3,-0.08640375640416653,-1.085937994765221,45.7400016784668,1.7295595824466363,42.52000045776367,-1.9326439207966335,44.61999893188477,-0.08640375640416653
664,2002-07-19,42.86999893188477,46.40999984741211,42.86999893188477,46.4000015258789,3442304.0,-0.07627668448968405,-1.005664767244206,70.60112916762007,26.301681519207648,31.687142055032904,5.336579787385865,8.319145066866753,8.92957019736108,8.7402149866668,25.042029476823945,3.5400009155273366,-2.9078927255661284,-7.36200122833251,-15.898725114932226,1.174722658267207,-11.630363171632368,-3.0936392850326513,6.913504027814859,25.788724294607846,-10.0279601398435,4.268361943299858,7,4.800001144409173,5.875001907348626,9.63000011444091,7.829999923706048,0.920001983642571,4,-0.011896392214600593,-2.6546837221684116,46.40999984741211,-1.085937994765221,45.7400016784668,1.7295595824466363,42.52000045776367,-0.011896392214600593
665,2002-07-22,40.47999954223633,43.06999969482422,40.47999954223633,42.400001525878906,2863591.0,-0.05574992883591767,-1.697914038270116,0.5439095106924935,26.01287001733155,29.982640297976765,6.2747822559302975,10.356451912190806,11.273451750771308,11.007375717014682,26.393837806970232,2.5900001525878906,-3.4424104613629183,-9.191000556945802,-18.736585690399743,0.3545845765081381,-13.963793123672772,-4.418207990218832,8.248283263715365,0.0,-31.866444059044653,4.772792566726969,7,6.2350006103515625,8.010000228881836,12.019999504089355,10.219999313354492,5.520000457763672,0,0.10400195484389729,-1.005664767244206,42.86999893188477,-2.6546837221684116,46.40999984741211,-1.085937994765221,45.7400016784668,0.10400195484389729
666,2002-07-23,39.900001525878906,42.400001525878906,38.95000076293945,41.0099983215332,3447584.0,-0.014328014400105449,-1.2923605892126384,0.5781227337840764,26.58668694086039,29.06892459549838,5.295274852258835,10.435822661688476,11.779009203560065,11.469495596439963,27.970863428880786,3.450000762939453,-4.143110917231333,-9.11349868774414,-19.457274693486227,1.2302773179979454,-14.285386690615184,-3.9416106848730976,7.673521623152638,10.182218273507711,-23.253604093141508,5.171888002871042,7,3.714998245239258,7.82499885559082,12.599997520446777,10.799997329711914,4.399997711181641,1,0.10125305629900172,-1.697914038270116,40.47999954223633,-1.005664767244206,42.86999893188477,-2.6546837221684116,46.40999984741211,0.10125305629900172
667,2002-07-24,40.0,40.75,36.33000183105469,39.04999923706055,6052765.0,0.0025062273257367984,2.608160646972455,-0.8558590138807268,25.432384927024415,28.536991925948357,4.053914631761785,9.802738042655434,11.584532202167068,11.297308505166455,28.897538010709926,4.4199981689453125,-4.915068728417296,-8.356000137329104,-19.24980813964467,2.537807864986462,-13.802904138486888,-2.9090961361713212,6.193759567256812,30.711289591460165,-3.1601347799306723,5.446904001157783,7,2.3050003051757812,6.190000534057617,13.4375,11.149999618530273,4.599998474121094,2,0.11000003814697257,-1.2923605892126384,39.900001525878906,-1.697914038270116,40.47999954223633,-1.005664767244206,42.86999893188477,0.11000003814697257
668,2002-07-25,41.70000076293945,42.959999084472656,40.310001373291016,42.900001525878906,4266272.0,0.04250001907348633,3.015160579026613,-1.263157683396443,26.728464085333727,27.52681337989374,1.9648195687320111,7.5402889958976616,9.799799646507573,9.534271673478962,29.969632091135967,2.9599990844726562,-5.679730581126819,-6.053499412536624,-17.023827525764972,4.916828700691724,-11.538663469150798,-0.56833535592245,2.7182824118009776,53.27380941117789,21.652566607301505,5.485164056614173,7,0.6049995422363281,4.489999771118164,11.899999618530273,9.44999885559082,4.16999816894532,3,0.0995203269845002,2.608160646972455,40.0,-1.2923605892126384,39.900001525878906,-1.697914038270116,40.47999954223633,0.0995203269845002
669,2002-07-26,41.060001373291016,42.20000076293945,39.38999938964844,41.5,2687148.0,-0.015347706905013636,2.0543490655029077,0.36666528913797436,25.52221377087183,27.29951985187191,1.9526428449131643,7.481735881617226,10.367160431604368,10.088511229135705,31.76635493419481,2.8100013732910156,-6.131045902313446,-6.0064989089965835,-16.83884685836216,4.825849040368993,-11.422672883679368,-0.5903249343137986,1.9023911595859815,70.17805699408552,42.05609743506544,5.4161739746827875,7,1.2449989318847656,4.829999923706055,12.664999008178711,10.089998245239258,3.5900001525878906,4,0.09961032673633508,3.015160579026613,41.70000076293945,2.608160646972455,40.0,-1.2923605892126384,39.900001525878906,0.09961032673633508
670,2002-07-29,44.25,44.25,40.52000045776367,41.88999938964844,3641734.0,0.07769114758929452,2.1610157437041346,-5.36365449138656,34.20779504655461,28.385406156940785,-1.4475890080141767,3.6105034450087103,7.134935549965803,6.828835113546894,33.617396566283894,3.729999542236328,-6.0572000499332574,-2.266500282287595,-12.446737857500295,7.913737292925106,-7.356619069893945,2.8236185053187555,-7.9199981689453125,100.0,72.8800747389653,5.0901187876063485,7,-1.9449996948242188,1.6400012969970703,9.4375,6.899999618530273,-0.5800018310546875,0,-0.010395459536105212,2.0543490655029077,41.060001373291016,3.015160579026613,41.70000076293945,2.608160646972455,40.0,-0.010395459536105212
671,2002-07-30,44.36000061035156,45.7400016784668,43.599998474121094,45.47999954223633,2632682.0,0.002485889499470373,1.6097549061795648,-0.47457569585879156,39.01868964517364,29.06615722856573,-1.418285408038912,2.959972731968037,6.957325975200767,6.665854776846096,34.97090496927727,2.140003204345703,-6.200837851381792,-1.7169996261596694,-11.440122607767712,8.006123355448374,-6.578561116963691,3.144561864644352,-7.87159881591797,85.33473867701757,53.12758113694039,4.861561490804022,7,-2.0550003051757812,1.5300006866455078,8.827499389648438,6.789999008178711,1.1800003051757812,1,0.03697022919485127,2.1610157437041346,44.25,2.0543490655029077,41.060001373291016,3.015160579026613,41.70000076293945,0.03697022919485127
672,2002-07-31,44.400001525878906,46.45000076293945,42.06999969482422,45.0,3004839.0,0.0009017338813563924,1.5028577532087053,0.5357134342185483,47.40810837338887,30.802099369527408,-1.8644181766203616,2.4468571081644797,6.887472488920736,6.587737681164413,35.90228859047401,4.380001068115234,-6.011917909310284,-1.2969987869262667,-10.631746798470033,8.0377492246175,-5.96437279269815,3.3703752188456164,-7.541535736083986,70.96318925919782,33.63030903722088,4.667374005771884,7,-3.010000228881836,1.489999771118164,8.787498474121094,6.749998092651367,1.0900001525878906,2,-0.002252303724811222,1.6097549061795648,44.36000061035156,2.1610157437041346,44.25,2.0543490655029077,41.060001373291016,-0.002252303724811222
673,2002-08-01,40.43999862670898,45.20000076293945,40.20000076293945,44.599998474121094,2887774.0,-0.08918925142067413,-1.155174469127642,6.933350711442861,37.39130283691873,32.03427951593975,1.2959679182073813,5.751934081436083,10.773248386966081,10.489403655443972,36.91226578026392,5.0,-5.618921436504586,-4.654001617431646,-13.691773844244402,4.383770609381109,-9.172887730838028,-0.13511550402526495,-3.0060407385253853,14.87250754699334,-24.316616522528022,4.518886113406379,8,0.950002670288093,5.450002670288093,12.672501564025886,10.710000991821296,6.340000152587905,3,0.10286844680218676,1.5028577532087053,44.400001525878906,1.6097549061795648,44.36000061035156,2.1610157437041346,44.25,0.10286844680218676
674,2002-08-02,41.540000915527344,41.93999862670898,39.70000076293945,40.9900016784668,2828256.0,0.02720084881733542,2.3185284817727636,-0.13221135991211502,43.40188946824852,33.96639278826385,-0.014007794653728922,3.889715310469704,9.559657293470728,9.325691637110992,38.396598190491446,2.239997863769524,-5.608491014939041,-2.9434993743896456,-11.128680824135586,5.2416820753562945,-7.036090099262616,1.1490913504833244,-3.5650804548584034,27.259261519820605,-16.189437673638395,4.092590724872968,8,-0.14999961853027344,4.350000381469727,11.57249927520752,9.60999870300293,4.569999694824219,4,0.10423683006561779,-1.155174469127642,40.43999862670898,1.5028577532087053,44.400001525878906,1.6097549061795648,44.36000061035156,0.10423683006561779
675,2002-08-05,38.06999969482422,41.900001525878906,38.06999969482422,41.900001525878906,2547632.0,-0.0835339707324384,1.0,-6.963649352540939,40.995547873673175,35.56737733635416,3.439929286834591,6.439167011731925,12.837944373035072,12.693594607494312,40.64960761485722,3.8300018310546875,-5.742966251548658,-5.61950054168701,-12.977222084984774,1.7382210016107535,-9.298361313335889,-1.940639770038132,8.380001068115234,0.0,-45.709087888478365,3.6788607716488815,8,3.3200016021728516,7.820001602172852,15.242500305175781,13.079999923706055,10.130001068115234,0,0.17283955565540143,2.3185284817727636,41.540000915527344,-1.155174469127642,40.43999862670898,1.5028577532087053,44.400001525878906,0.17283955565540143
676,2002-08-06,41.45000076293945,42.36000061035156,38.0,38.09000015258789,3976006.0,0.08878384804859252,-1.463276543928275,-0.8772843352469891,41.375149895958636,37.33879566623575,0.3385161906844587,2.232458167606495,9.275761905953118,9.252467280443057,42.59345247881009,4.3600006103515625,-5.302652832168597,-1.6419994354248075,-7.458992901142629,4.174994030293014,-4.550496168283715,1.2664972974340998,4.832399978637696,40.828407709389616,-2.1771005096855376,2.9084967328589095,8,0.7749996185302734,4.165000915527344,11.78749942779541,9.69999885559082,6.75,1,0.05355844065486148,1.0,38.06999969482422,2.3185284817727636,41.540000915527344,-1.155174469127642,40.43999862670898,0.05355844065486148
677,2002-08-07,39.959999084472656,42.70000076293945,39.77000045776367,41.45000076293945,3219042.0,-0.03594696383694673,-2.133691955880043,-0.4434527999418713,37.4464788006678,38.529686190161755,2.036395802767238,3.090155868806683,10.567347787332679,10.648107123964863,43.58503971563405,2.9300003051757812,-4.683287061287537,-2.6300010681152344,-7.609466278351917,2.349464142121448,-5.119733673233576,-0.1402684629968931,5.9911056274414065,27.22220662199586,-11.330417626521502,2.4897326051183395,8,2.2650012969970703,5.5800018310546875,13.277501106262207,11.190000534057617,6.240001678466797,2,0.13963968866112708,-1.463276543928275,41.45000076293945,1.0,38.06999969482422,2.3185284817727636,41.540000915527344,0.13963968866112708
678,2002-08-08,41.63999938964844,42.16999816894531,40.38000106811523,41.0,3832363.0,0.04204205064230293,1.1058827225318948,-0.4295293078508429,47.41922104316497,40.96268699819432,0.38776708925539793,1.1659243037994287,8.694691179748133,8.904111810997009,43.38173891150683,2.2099990844726562,-3.9813781252897513,-0.7570007324218722,-5.557571368608876,4.043569903765132,-3.157286050515374,1.6432845856716298,3.9930611337890625,77.44678295268884,35.7396289182841,2.4002853180935,8,0.5850009918212891,3.9000015258789062,11.447501182556152,9.510000228881836,4.409999847412109,3,0.09245923019334756,-2.133691955880043,39.959999084472656,-1.463276543928275,41.45000076293945,1.0,38.06999969482422,0.09245923019334756
679,2002-08-09,42.47000122070313,42.849998474121094,40.650001525878906,42.400001525878906,4046277.0,0.01993280123008434,4.301234499811562,0.10937462747062598,54.467896173810374,43.213809345667194,-0.24718706741784047,0.0170355820258834,7.656750886562442,8.008703163749622,43.04489661408235,2.1999969482421875,-3.199577480889623,0.2760009765625071,-4.114550956319228,4.666552909444242,-1.9192749898783603,2.4712769430033745,2.8577368817968676,92.16500261916426,43.31574509114796,2.1952759664408674,8,-0.24500083923340554,3.0699996948242116,10.617499351501458,8.679998397827141,3.0999984741210866,4,0.10148333964475431,1.1058827225318948,41.63999938964844,-2.133691955880043,39.959999084472656,-1.463276543928275,41.45000076293945,0.10148333964475431
680,2002-08-12,40.810001373291016,42.38999938964844,40.11999893188477,42.0,1588797.0,-0.03908640922296247,1.3045720271947536,-17.00005449591108,51.94860698260842,44.65046682760439,0.9761898716556487,1.451377690810105,9.096519034117023,9.583399089052236,42.61006132817055,2.3500022888183594,-2.5782997422836402,-1.1934989929199205,-5.469987320596388,3.0829893347565474,-3.331743156758151,0.9447451709183099,4.2246272051089875,57.93819087335358,4.024405608905397,2.138244163838234,8,1.414999008178711,4.729999542236328,12.277499198913574,10.339998245239258,4.989997863769531,0,0.12987010680497657,4.301234499811562,42.47000122070313,1.1058827225318948,41.63999938964844,-2.133691955880043,39.959999084472656,0.12987010680497657
681,2002-08-13,41.0,41.400001525878906,39.75,41.060001373291016,1588341.0,0.004655687829340005,3.4594534685313962,0.05042138028087745,52.13310488557703,45.17546644006974,0.2899432561456905,1.2033627700550866,8.746819655383973,9.293964892499716,41.51957091787207,1.6500015258789062,-1.8233929260693884,-0.9275003433227553,-5.219338240649272,3.364337554003761,-3.0734192919860135,1.2184186053405028,3.753243435264004,40.322600492711466,-15.843466449043284,2.145918948663259,8,0.6000003814697266,4.340000152587891,12.08750057220459,10.149999618530273,3.3499984741210938,1,0.17560977470584027,1.3045720271947536,40.810001373291016,4.301234499811562,42.47000122070313,1.1058827225318948,41.63999938964844,0.17560977470584027
682,2002-08-14,39.900001525878906,41.5,39.900001525878906,40.0,1562369.0,-0.026829231076124227,-31.0004577706569,1.6666030898340645,46.05954767125672,46.13860475499619,0.7649287833271075,1.9430303348868492,9.635580951536241,10.277541604899,40.719928061988966,1.5999984741210938,-1.5535432144088048,-1.7354988098144517,-5.718745290171334,2.247747670542431,-3.727122049992893,0.2561244303639896,4.583112171974534,4.8387612810498055,-49.557765802472545,1.99162324017844,8,0.5249977111816406,4.739999771118164,13.462498664855957,11.249998092651367,3.229999542236321,2,0.20802002304880163,3.4594534685313962,41.0,1.3045720271947536,40.810001373291016,4.301234499811562,42.47000122070313,0.20802002304880163
683,2002-08-15,42.400001525878906,42.68999862670898,40.900001525878906,41.0,1674672.0,0.06265663920785847,-1.2374985098824507,-14.00022888532845,52.71254999452506,47.17312259124913,-1.5956011278643487,-0.9199588715066227,6.932919778427795,7.6712818425713465,40.72763246528242,2.789997100830071,-1.4613794393262154,0.965001106262207,-2.354774144247706,4.28477635677212,-0.694886518992746,2.62488873151716,1.8237876240603939,85.48396226647273,31.717039365611846,1.6598876252549553,8,-1.9750022888183594,-0.095001220703125,10.462498664855957,8.749998092651367,-0.9500007629394531,3,0.08962262029026613,-31.0004577706569,39.900001525878906,3.4594534685313962,41.0,1.3045720271947536,40.810001373291016,0.08962262029026613
684,2002-08-16,42.36000061035156,42.900001525878906,40.54999923706055,42.400001525878906,943243.0,-0.0009434177850896619,3.5192311924586437,-0.028572051378466603,45.614852777540776,47.68637869167886,-1.5947566794577313,-0.9698494705798453,6.773675752617535,7.606905064230958,40.14693779563418,2.3500022888183594,-1.6756525181888051,0.9505001068115249,-2.3304725137215314,4.231472727344581,-0.6899862034549997,2.5909864170780494,1.6148369735901653,82.85712209689568,33.49510438429964,1.6404863102665268,8,-1.9099998474121094,-0.05500030517578125,8.227499961853027,8.489999771118164,-1.5200004577636719,4,0.08711044791173239,-1.2374985098824507,42.400001525878906,-31.0004577706569,39.900001525878906,3.4594534685313962,41.0,0.08711044791173239
685,2002-08-19,44.68999862670898,44.68999862670898,42.0099983215332,42.29999923706055,1778151.0,0.05500467381457086,1.2426786523740585,-59.748617203890724,50.6941478840634,48.72182291257939,-3.226226768048697,-3.128682415390351,4.260951967555094,5.185018515840561,38.79144163418916,2.680000305175774,-1.2276224030550296,3.069998168945304,-0.4883634479480108,6.628359785838619,1.2908173604986501,4.849178977391958,-6.689998626708977,100.0,52.90851824470724,1.779180808446657,8,-2.469999313354485,-2.384998321533196,5.735002517700202,6.135002136230476,-4.709999084472649,0,0.019691230592012277,3.5192311924586437,42.36000061035156,-1.2374985098824507,42.400001525878906,-31.0004577706569,39.900001525878906,0.019691230592012277
686,2002-08-20,43.93999862670898,44.86000061035156,43.27999877929688,44.060001373291016,1709464.0,-0.01678227843022939,-1.1944432670707532,-0.05021036704101033,49.06045187008153,50.01226436473647,-2.3310064648112743,-2.171849147606487,4.75287975306717,5.82426378690996,37.08357873896401,1.5800018310546804,-1.0456427117868685,2.1179983139038043,-1.487614824209487,5.723611452017096,0.31519174484716217,3.9208048829604465,-5.8061986541748,81.45156948672302,35.83558140987464,1.802806569056645,8,-1.634998321533196,-1.634998321533196,6.1825008392334055,6.6200008392334055,-3.05999755859375,1,0.04233046582802946,1.2426786523740585,44.68999862670898,3.5192311924586437,42.36000061035156,-1.2374985098824507,42.400001525878906,0.04233046582802946
687,2002-08-21,44.400001525878906,45.5,43.77000045776367,44.150001525878906,1805426.0,0.010468887427099727,-2.425734422093471,-2.0832856507087585,59.437563263859694,51.347635722591434,-2.341159587617774,-2.4088146254182874,4.063843201459406,5.266233665632015,34.79232452922611,1.7299995422363281,-0.475664410516103,2.3580011367797837,-1.3158187145925382,6.031820988152106,0.5210912110936192,4.194911062465948,-5.997153527832033,77.77781202870193,27.105052769776037,1.8369099256861627,8,-1.7750015258789062,-2.095001220703125,4.092498779296875,4.529998779296875,-1.3500022888183594,2,-0.0011261948207066386,-1.1944432670707532,43.93999862670898,1.2426786523740585,44.68999862670898,3.5192311924586437,42.36000061035156,-0.0011261948207066386
688,2002-08-22,45.849998474121094,46.290000915527344,44.83000183105469,45.08000183105469,2142712.0,0.032657587802041865,-1.2992172340668384,3.079986572265625,60.10313452556472,51.97377331723081,-3.4991375449721005,-3.7228346278772477,2.374372944873528,3.736822981366771,33.274544387660335,1.8899993896484375,-0.09352717213200634,3.6004981994628906,-0.44225451171376307,7.643250910639544,1.5791218438745602,5.621874555051221,-7.021321355957035,92.334454481836,37.101386275771745,2.0213763555883273,8,-2.829998016357422,-3.5449981689453125,2.4575023651123047,2.8950023651123047,-3.329998016357422,3,-0.059323827623268155,-2.425734422093471,44.400001525878906,-1.1944432670707532,43.93999862670898,1.2426786523740585,44.68999862670898,-0.059323827623268155
689,2002-08-23,45.1500015258789,46.4000015258789,45.1500015258789,45.88999938964844,1548408.0,-0.015267109521002298,-2.3783881311021795,-0.961040376517225,69.07328330379131,53.87651513069557,-2.658582188235961,-2.8466643611203963,2.8653464054916,4.370093360778505,31.501994490140255,1.25,0.5550888766102133,2.6960012435913043,-1.504121056815272,6.896123543997881,0.5959400933880161,4.7960623937945925,-5.724418503925776,71.526216683336,8.922093377802057,2.1000611502032878,8,-2.075000762939446,-3.760000228881829,3.1574993133544993,3.5949993133544993,-4.550003051757805,4,-0.08194907282159658,-1.2992172340668384,45.849998474121094,-2.425734422093471,44.400001525878906,-1.1944432670707532,43.93999862670898,-0.08194907282159658
690,2002-08-26,43.790000915527344,45.79999923706055,43.790000915527344,44.86999893188477,1004004.0,-0.030121828668644324,-2.722225950585451,1.4594609920303483,57.07376228158605,54.42547706358547,-0.9291218309176017,-1.6051917154518236,3.946241714705323,5.666757005332954,30.69697922399297,2.009998321533203,0.7550103613116477,1.3590005874633775,-2.8045905397748,5.522591714701555,-0.7227949761557113,3.4407961510824663,-3.6669760431816414,16.346207925270974,-46.987745391994984,2.0817955636190875,8,-0.6399993896484375,-2.3999996185302734,4.417499542236328,4.954999923706055,-2.6100006103515625,0,-0.06736699477650443,-2.3783881311021795,45.1500015258789,-1.2992172340668384,45.849998474121094,-2.425734422093471,44.400001525878906,-0.06736699477650443
691,2002-08-27,46.0,46.0,44.099998474121094,44.5,2636365.0,0.05046812144936541,1.5333353678385417,-1.388891439874247,67.4971113494131,56.80742858338062,-2.6320745879393783,-3.8852239581988925,1.4528847240258642,3.3896618338178683,30.40587525944522,2.2099990844726562,0.7601881690909025,3.486999702453616,-0.8954009680438659,7.869400372951098,1.2957993672048786,5.678200037702354,-5.249277462300981,84.79082268337032,16.19131008651165,2.1912003352487406,8,-2.5249996185302734,-4.60999870300293,1.6024999618530273,2.489999771118164,-2.200000762939453,1,-0.1308695751687755,-2.722225950585451,43.790000915527344,-2.3783881311021795,45.1500015258789,-1.2992172340668384,45.849998474121094,-0.1308695751687755
692,2002-08-28,44.29999923706055,46.95000076293945,44.29999923706055,46.5,3720460.0,-0.03695653832477075,-1.4090914608031322,-1.4666671752929688,57.69676106058328,57.36122981294265,-0.27077212708783094,-2.3116170586599765,2.850378805984711,5.005613092540841,29.61339962743202,2.6500015258789062,0.9330255447990297,1.791999053955081,-2.5815557046485793,6.165553812558741,-0.39477832534674917,3.978776433256911,-2.9843488005435432,16.139188169609177,-49.22035204153486,2.186777379301831,8,-0.5499992370605469,-2.6599979400634766,1.3700008392333984,3.4250011444091797,-2.299999237060547,2,-0.07720086293103623,1.5333353678385417,46.0,-2.722225950585451,43.790000915527344,-2.3783881311021795,45.1500015258789,-0.07720086293103623
693,2002-08-29,44.599998474121094,45.70000076293945,43.790000915527344,44.58000183105469,3168995.0,0.006771991923863796,-1.3875020861645566,-0.009089380059890727,56.358203652545804,58.55493546572099,-0.25242914456475773,-2.4074090403654864,2.2741360510185444,4.647204613362739,28.486331815276593,1.9099998474121094,1.1192654101004962,1.883998298645018,-2.4710944806368715,6.239091077926908,-0.2935480909959267,4.061544688285963,-2.6082259984333973,25.632835370454206,-34.834991687646095,2.1775463896409453,8,-0.11999893188476562,-2.124998092651367,-0.35249805450439453,1.81500244140625,-3.549999237060547,3,-0.03475334731143376,-1.4090914608031322,44.29999923706055,1.5333353678385417,46.0,-2.722225950585451,43.790000915527344,-0.03475334731143376
694,2002-08-30,45.86999893188477,46.4000015258789,44.900001525878906,45.099998474121094,3475251.0,0.028475347560843245,-1.5641149370571792,38.50648607401791,65.46454685061165,60.19609090644857,-1.0864254738155452,-3.5166866395935372,0.804653633822987,3.326385267279491,27.081486105274767,1.8000030517578054,1.6315319842918115,2.9374988555908246,-1.5982015674662975,7.473199278647947,0.6696486440622635,5.205349067119386,-3.283239061726867,65.82272521502965,4.826928998091077,2.26785021152856,8,-0.7549991607666087,-3.394998550415046,-1.6224985122680735,0.545001983642571,-5.840000152587891,4,-0.07303245153974658,-1.3875020861645566,44.599998474121094,-1.4090914608031322,44.29999923706055,1.5333353678385417,46.0,-0.07303245153974658
695,2002-09-02,44.650001525878906,45.79999923706055,44.11000061035156,45.4900016784668,1691961.0,-0.02659684836307752,1.3150741124921288,-1.0909086405318673,60.49454645004849,61.46654585977823,0.14226206602588576,-1.874566546510053,1.8391176391764361,4.490348732847394,25.418901764147407,1.7599983215332102,1.7690652601516845,1.3885013580322294,-2.5814072216223494,5.358409937686808,-0.5964529317950635,3.3734556478595223,-1.5396527485872156,27.21521050248981,-34.8921409995985,1.98495428982729,9,0.7099990844726562,-2.1750011444091797,-0.5525007247924805,1.7649993896484375,-5.960002899169929,0,-0.09070555237070821,-1.5641149370571792,45.86999893188477,-1.3875020861645566,44.599998474121094,-1.4090914608031322,44.29999923706055,-0.09070555237070821
696,2002-09-03,43.66999816894531,45.72999954223633,43.61000061035156,44.52999877929688,3203584.0,-0.02194856267508949,-3.3265472946671855,1.0238100644411328,60.91487369970042,61.630691463760535,1.2068514738698184,-0.7586134871355199,2.574853429729444,5.396873593713032,23.9378283371239,2.1199989318847656,2.1091477766573448,0.2974981307983384,-3.5822671420841985,4.177263403680875,-1.64238450564293,2.237380767239607,-0.09889115337588805,1.7963340075677194,-64.76447713491902,1.9398826364412673,9,1.6100025177001953,-1.194997787475586,0.4275026321411133,2.7450027465820312,-4.6699981689453125,1,-0.05701850167560174,1.3150741124921288,44.650001525878906,-1.5641149370571792,45.86999893188477,-1.3875020861645566,44.599998474121094,-0.05701850167560174
697,2002-09-04,45.540000915527344,46.31999969482422,42.75,43.20000076293945,3351195.0,0.04282122337966654,-1.2037023737059176,-2.720928478912701,59.43509466593429,61.556464812690486,-0.5413670397903658,-2.307446259997832,0.47405257809674595,3.4667137995298276,22.648579805776343,3.5699996948242188,2.1987925215223925,1.8885007858276381,-1.753240396717004,5.53024196837228,0.0676301945553135,3.709371377099963,1.4099998474121094,76.43834929234798,11.764279320981075,1.8208705912723218,9,-0.6900005340576172,-3.065000534057617,-1.442500114440918,0.875,-5.19000244140625,2,-0.03820820473179931,-3.3265472946671855,43.66999816894531,1.3150741124921288,44.650001525878906,-1.5641149370571792,45.86999893188477,-0.03820820473179931
698,2002-09-05,45.4900016784668,46.1500015258789,43.81999969482422,45.83000183105469,2492356.0,-0.0010979191053002157,3.755107998801149,-0.1452992010329026,59.399403899056445,60.4815893232755,-0.6121809363200796,-2.059834456724502,0.26857145418023265,3.4612429973251153,21.2896586817851,2.3300018310546804,2.403267347156806,1.6460014343261733,-1.9548362263897943,5.246839095042141,-0.15441739603181048,3.446420264684157,1.3759990692138686,75.06850775376101,12.170076061294324,1.8004188303579851,9,-0.6400012969970703,-3.0150012969970703,-1.8500003814697266,0.9249992370605469,-3.1000022888183594,3,-0.07672019234325134,-1.2037023737059176,45.540000915527344,-3.3265472946671855,43.66999816894531,1.3150741124921288,44.650001525878906,-0.07672019234325134
699,2002-09-06,46.77999877929688,46.79999923706055,44.5,45.709999084472656,1806046.0,0.028357816074575437,3.1441404907553783,-3.1470565135926787,56.69442851253417,60.43944112671418,-1.8401600663573916,-3.1730663173823004,-1.3010333727716343,2.124310736063528,20.043446534044453,2.299999237060547,2.341925102881156,2.720498657226571,-1.0461712796560505,6.4871685941091926,0.8371636887852603,4.603833625667882,-4.029998779296882,99.50616144367027,39.59473399164738,1.883334968441312,9,-1.9299983978271555,-4.3049983978271555,-3.139997482299812,-0.36499786376953836,-5.079998016357429,4,-0.1224882362496389,3.755107998801149,45.4900016784668,-1.2037023737059176,45.540000915527344,-3.3265472946671855,43.66999816894531,-0.1224882362496389
700,2002-09-09,46.11000061035156,47.099998474121094,46.0,46.54999923706055,1666085.0,-0.014322321214805922,-2.3333294801028814,-0.4112137871041778,56.986486436695785,59.271593914190035,-0.9012361444766839,-2.198357805953947,-0.9387003619053331,2.7541781982693223,18.544932220570775,1.0999984741210938,2.131405794643598,1.7855005264282227,-1.7577026631404067,5.328703715996852,0.013898931643907986,3.5571021212125373,-3.279000625610351,77.24142043591044,19.226238102953346,1.771601594784314,9,-1.1850013732910156,-3.5600013732910156,-2.469999313354492,0.30500030517578125,-1.9099998474121094,0,-0.13185863696756783,3.1441404907553783,46.77999877929688,3.755107998801149,45.4900016784668,-1.2037023737059176,45.540000915527344,-0.13185863696756783
701,2002-09-10,48.20000076293945,48.2400016784668,46.5,46.5,1974580.0,0.045326396116305734,-1.0470598795004993,-3.863650156489774,61.072263870465605,59.646649781954736,-2.9573441940205853,-3.9223983340524313,-3.2507234921545773,0.6357931730094464,16.655879361595677,2.1300010681152344,1.8443620342446394,3.515500640869142,-0.06832489993691837,7.0993261816752025,1.7235878704661118,5.307413411272172,-5.198240838623043,99.2713860965792,41.94852648650168,1.791912770403029,9,-2.7049999237060547,-5.079999923706055,-4.559999465942383,-1.7849998474121094,-4.3899993896484375,1,-0.1973029457614165,-2.3333294801028814,46.11000061035156,3.1441404907553783,46.77999877929688,3.755107998801149,45.4900016784668,-0.1973029457614165
702,2002-09-11,48.20000076293945,48.95000076293945,47.52000045776367,48.20000076293945,2045108.0,0.0,-1.102940681484141,0.0,57.47932207637117,59.77121849571311,-2.6216450049368305,-3.445345460984747,-3.4402504441985045,0.6135070153568023,14.675619022662351,1.4300003051757812,1.961272233936917,3.1005006790161147,-0.04612306649669762,6.247124424528927,1.5271888062597085,4.673812551772521,-4.88394633337402,85.38012000306365,31.144028871090065,1.5733118727564064,9,-2.3500003814697266,-3.8500003814697266,-4.279999732971191,-1.7849998474121094,-2.3600006103515625,2,-0.19087138210199472,-1.0470598795004993,48.20000076293945,-2.3333294801028814,46.11000061035156,3.1441404907553783,46.77999877929688,-0.19087138210199472
703,2002-09-12,46.20000076293945,47.79999923706055,45.81000137329102,47.5,2315169.0,-0.041493775276820744,1.094737116848326,-100.0,53.08641781501925,58.39587082509174,-0.41439481991501737,-1.2079969188859252,-1.67304416671481,2.583356488978872,13.402366087689066,2.3899993896484304,1.6392547140384366,0.9105007171630888,-1.9998331142842147,3.8208345486103923,-0.544666198560563,2.3656676328867405,-2.433230626704095,38.202257786052954,-13.274753839176604,1.4551669157236515,9,-0.35000038146972656,-1.8500003814697266,-2.317500114440918,0.21500015258789062,-0.4900016784667969,3,-0.1266234240738605,-1.102940681484141,48.20000076293945,-1.0470598795004993,48.20000076293945,-2.3333294801028814,46.11000061035156,-0.1266234240738605
704,2002-09-13,46.04999923706055,46.52999877929688,44.900001525878906,45.70000076293945,2682012.0,-0.0032467862208183096,1.488550062898926,-0.2692297534823805,57.151893767919105,58.024464971521795,-0.2639301900814601,-0.808845668825299,-1.8026764978264396,2.7057015797228203,12.10048195910201,1.6299972534179759,1.6479407097735788,0.5759992599487305,-2.001159186837633,3.1531577067350938,-0.7125799634444476,1.8645784833419086,-1.8685706506888593,28.39501056341676,-26.388748583153323,1.2885792233931812,9,-0.1999988555908203,-1.6999988555908203,-2.1674985885620117,0.3650016784667969,-0.4099998474121094,4,-0.0794788253648131,1.094737116848326,46.20000076293945,-1.102940681484141,48.20000076293945,-1.0470598795004993,48.20000076293945,-0.0794788253648131
705,2002-09-16,45.56999969482422,46.5,45.16999816894531,46.1500015258789,1338171.0,-0.010423443000842192,1.0781298428820065,-1.6571553133514783,48.47192496623166,56.641915112247496,0.40263663293383445,-0.27356412129920216,-1.62010150238266,3.1672674511360484,11.605730735127919,1.3300018310546875,1.6646988272769647,0.051999664306642046,-2.498712501205034,2.6027118298183183,-1.2233564184491996,1.3273557470624837,-1.0070853343271082,16.543167781720154,-33.02201636360009,1.27535608275584,9,0.2800006866455078,-1.2199993133544922,-1.6874990463256836,0.845001220703125,0.6199989318847585,0,-0.08492426942728981,1.488550062898926,46.04999923706055,1.094737116848326,46.20000076293945,-1.102940681484141,48.20000076293945,-0.08492426942728981
706,2002-09-17,45.79999923706055,47.77999877929688,45.56000137329102,46.79999923706055,3359619.0,0.005047170150902058,-2.0000051550112152,1.7241324879640316,55.95238167322329,56.25494700194626,0.5660813608350495,-0.37636898254147866,-2.1332543944799625,2.9247746643621895,10.915293638897642,2.2199974060058594,1.4094421247666205,0.18899917602539062,-2.252768286810003,2.630766638860784,-1.0318845553923097,1.409882907443091,-0.8999977111816406,22.22216989440351,-30.267005144350488,1.2208837314176977,9,0.5850009918212891,-1.4499988555908203,-1.9174985885620117,0.6150016784667969,-1.3999977111816406,1,-0.03493446508240117,1.0781298428820065,45.56999969482422,1.488550062898926,46.04999923706055,1.094737116848326,46.20000076293945,-0.03493446508240117
707,2002-09-18,44.349998474121094,45.79999923706055,43.65999984741211,44.54999923706055,6435079.0,-0.03165940583173932,-1.7088633877934363,0.20000076293945312,49.0909090909091,55.1095586899299,2.044533000961458,1.1275011742641041,-0.8794851447117296,4.353723665178606,10.783869488252794,2.1399993896484375,1.2927729745399574,-1.2585014343261705,-3.7055863665823594,1.1885834979300185,-2.482043900454265,-0.03495896819807598,4.600002288818359,16.666635952513463,-37.59956068529293,1.2235424661280945,9,1.9550018310546875,0.07500267028808594,-0.8799982070922852,2.06500244140625,0.40000152587890625,2,-0.012175808780358288,-2.0000051550112152,45.79999923706055,1.0781298428820065,45.56999969482422,1.488550062898926,46.04999923706055,-0.012175808780358288
708,2002-09-19,43.13000106811523,44.45000076293945,43.099998474121094,44.45000076293945,3166431.0,-0.02750839792514881,1.0454584862584169,6.599973297221039,40.00000556890234,53.25462280730413,3.234725107332629,2.248559828837138,0.27112904790956804,5.547756458687395,11.091840613220427,1.3500022888183594,1.216142475747347,-2.3424989700317482,-5.024163135662306,0.33916519559880953,-3.6833310528470236,-1.001666887216473,5.7141996765136795,0.641081026446783,-50.008480664293415,1.3408320828152782,9,2.894998550415046,1.6199989318847727,-0.5975008010864187,3.2849998474121165,2.0099983215332102,3,0.0628332719072453,-1.7088633877934363,44.349998474121094,-2.0000051550112152,45.79999923706055,1.0781298428820065,45.56999969482422,0.0628332719072453
709,2002-09-20,41.45000076293945,43.290000915527344,41.0,43.0,4747579.0,-0.038952011675644216,1.1502345231720357,1.17424211773545,38.70056215599365,51.222853442781684,4.558533928517903,3.833708968378062,1.8275888384381531,7.206129830978874,11.73441818917104,2.2900009155273438,0.9930570235934297,-3.8374992370605483,-7.067320078048176,-0.6076783960729202,-5.452409657554362,-2.2225888165667342,7.164431890869139,6.637180589376452,-45.0361111855929,1.614910420493814,9,3.5249996185302734,3.299999237060547,-0.08500099182128906,4.965000152587891,4.700000762939446,4,0.10277438463504396,1.0454584862584169,43.13000106811523,-1.7088633877934363,44.349998474121094,-2.0000051550112152,45.79999923706055,0.10277438463504396
710,2002-09-23,40.84000015258789,42.68000030517578,40.36000061035156,41.54999923706055,2975547.0,-0.014716540388992394,-1.7784457946913974,0.45806415093410907,39.73894629685212,48.852484823491295,4.852681474064866,4.438958953573575,2.3659879603451657,7.793131920433488,11.964475034802604,2.3199996948242188,0.742011645480666,-4.299999809265138,-8.045970383174847,-0.5540292353554293,-6.172985096219989,-2.4270145223102872,7.317566541992186,6.468998122469285,-49.385428224736884,1.8729852869548538,9,3.815000534057617,3.815000534057617,0.5375003814697266,5.575000762939453,3.8699989318847656,0,0.11753181241740007,1.1502345231720357,41.45000076293945,1.0454584862584169,43.13000106811523,-1.7088633877934363,44.349998474121094,0.11753181241740007
711,2002-09-24,39.97999954223633,40.97000122070313,39.02999877929688,40.79999923706055,3255037.0,-0.021057801350107708,2.344821235957971,1.1549306368940802,28.247247402318507,45.60447652637433,4.943964391246446,5.085571790958994,3.2106171175556497,8.631765541590205,12.451549684530294,1.94000244140625,0.41102963574100926,-4.8590003967285185,-9.229412585095957,-0.4885882083610795,-7.044206490912238,-2.673794302544799,7.553761865605466,14.03250662782466,-37.598128848873074,2.1852060941837204,9,3.434999465942383,4.010000228881836,2.2825002670288086,6.435001373291016,5.520000457763672,1,0.1553276427107555,-1.7784457946913974,40.84000015258789,1.1502345231720357,41.45000076293945,1.0454584862584169,43.13000106811523,0.1553276427107555
712,2002-09-25,40.88000106811523,42.08000183105469,39.20000076293945,39.29999923706055,2661749.0,0.022511294051619668,-2.235958475491625,-1.926832218386839,33.088769114771736,43.38251555968016,3.2368106318401146,4.127852652057044,2.201579163541844,7.681882581636138,13.21180341868295,2.8800010681152344,0.11555545544536017,-3.787998962402348,-8.501377876359633,0.9253799515549375,-6.144688419380991,-1.4313095054237053,5.803384076872078,34.132871065390844,-13.932686669696793,2.3566894569786423,9,2.524997711181655,3.109998703002937,1.424999237060554,5.5349998474121165,6.0,2,0.08610568409473784,2.344821235957971,39.97999954223633,-1.7784457946913974,40.84000015258789,1.1502345231720357,41.45000076293945,0.08610568409473784
713,2002-09-26,43.04999923706055,43.04999923706055,41.20000076293945,41.54999923706055,3935627.0,0.05308214560292246,1.4666646321614583,0.9493659883917491,37.146795404169964,41.15972685259693,0.6403326794565416,1.9349862385056724,-0.07608730827712407,5.486250012164611,13.6176176389596,2.1699981689453196,-0.42391902607876375,-1.5405008316040067,-6.309234442825343,3.228232779617329,-3.9248676372146747,0.8438659740066612,2.8680472713577174,94.36616060762903,50.62607020757743,2.384366805610667,9,0.35499954223633523,0.9400005340576172,-0.5849990844726562,3.365001678466797,2.5400009155273438,3,0.03948898474023599,-2.235958475491625,40.88000106811523,2.344821235957971,39.97999954223633,-1.7784457946913974,40.84000015258789,0.03948898474023599
714,2002-09-27,42.52000045776367,43.349998474121094,41.66999816894531,42.79999923706055,1798542.0,-0.01231123783251109,1.4347878968813406,-0.18666585286458334,37.50869721840325,39.941590436171545,0.6894451925295968,2.320095862304811,0.4519869190638275,5.987272228392108,14.339942954801652,1.6800003051757812,-0.9373533308066939,-1.9029996871948214,-6.717618282116582,2.9116189077269397,-4.3103089846557054,0.5043096102660627,2.709241277742457,80.78708159743988,39.579256421411664,2.407309297460882,9,0.8849983215332102,1.4699993133544922,0.1424999237060547,3.895000457763672,4.409999847412109,4,0.06161803630475693,1.4666646321614583,43.04999923706055,-2.235958475491625,40.88000106811523,2.344821235957971,39.97999954223633,0.06161803630475693
715,2002-09-30,40.599998474121094,41.36000061035156,39.150001525878906,41.31999969482422,3179650.0,-0.04515526723829111,4.524976635068378,2.571444141689373,23.239429998294142,36.306818027846084,2.0454095876602523,4.133027137336107,2.424762691609658,7.8510312512692195,15.062506731213487,3.3699989318847656,-1.3129010761188482,-3.6205015182495117,-8.726768234261861,1.4857651977628379,-6.17363487625569,-1.0673681602433334,4.009318965764109,36.3425880956711,2.3769908871021457,2.5531333580061757,9,1.8150005340576172,3.3900012969970703,1.632502555847168,5.81500244140625,6.650001525878906,0,0.1366995876932222,1.4347878968813406,42.52000045776367,1.4666646321614583,43.04999923706055,-2.235958475491625,40.88000106811523,0.1366995876932222
716,2002-10-01,41.18000030517578,41.5,39.599998474121094,41.0,2383429.0,0.014285759922488372,3.6341517877911036,-0.25,26.25169409436961,33.76912747267504,0.8282408244683026,3.5383281212375053,1.9240603329031671,7.207369186718957,15.588188141151255,1.9000015258789062,-1.7798244626909963,-2.9159997940063462,-8.19720560834503,2.3652060203323373,-5.5566027011756844,-0.275396886837008,2.8713852686505916,48.33333938841276,20.009160271212764,2.6406029071693413,10,0.5599994659423828,2.809999465942383,1.090001106262207,5.2350006103515625,4.819999694824219,1,0.0857211936167277,4.524976635068378,40.599998474121094,1.4347878968813406,42.52000045776367,1.4666646321614583,43.04999923706055,0.0857211936167277
717,2002-10-02,43.79999923706055,43.79999923706055,42.02000045776367,42.02000045776367,3590442.0,0.06362309160924084,1.0,9.888865341414826,42.20778802571601,34.01443663454322,-2.098678536301449,0.8235106599870718,-0.5877832697208305,4.528558925583141,15.379047499548848,2.6199989318847656,-2.016381502223979,-0.20900077819824503,-5.447200316496634,5.029198760100144,-2.8281005473474394,2.4100989909509494,-4.770000457763665,100.0,69.91286118427107,2.619099769149196,10,-2.385000228881836,0.1900005340576172,-1.3674983978271484,2.615001678466797,1.6000022888183523,2,0.03881280348290583,3.6341517877911036,41.18000030517578,4.524976635068378,40.599998474121094,1.4347878968813406,42.52000045776367,0.03881280348290583
718,2002-10-03,42.0,43.29999923706055,41.77999877929688,43.29999923706055,2396119.0,-0.04109587370808698,1.3384636151026779,-0.7303371508906681,38.1231688613296,33.95028182402499,-0.5317453535295158,2.4755652617823927,1.246880586333198,6.254691074229768,15.189190994051119,2.0200004577636648,-2.467814886496562,-1.8344999313354506,-7.097432833164596,3.428432970493695,-4.4659663822500235,0.7969665195791222,-2.874601211547848,61.29031993430514,29.709008938721983,2.631466450914574,10,-0.5850009918212891,1.989999771118164,0.6950006484985352,4.415000915527344,2.8400001525878906,3,0.11619050162179123,1.0,43.79999923706055,3.6341517877911036,41.18000030517578,4.524976635068378,40.599998474121094,0.11619050162179123
719,2002-10-04,41.04999923706055,42.400001525878906,40.5099983215332,41.849998474121094,2589101.0,-0.02261906578427264,-1.0106405644125471,0.6153843896627512,37.10045565164152,33.65711619677937,0.39733189677278347,3.1350121531243076,2.2418538355776505,7.135088943113338,15.526138494644021,1.8900032043457031,-2.762198484125676,-2.4980007171630874,-7.709395800184502,2.7133943658583277,-5.103698258673795,0.10769682434762018,-1.8311084396362247,40.860185944023186,7.071929127042139,2.6056975415107066,10,0.36499977111816406,2.940000534057617,2.4275007247924805,5.14000129699707,3.720001220703125,4,0.11059685748857606,1.3384636151026779,42.0,1.0,43.79999923706055,3.6341517877911036,41.18000030517578,0.11059685748857606
720,2002-10-07,40.02999877929688,40.900001525878906,39.61000061035156,40.0,2560031.0,-0.024847758263605302,-2.1851970461909427,-0.03749850988246841,34.243582673400496,34.32337567134404,1.441991323508141,3.8748235111676195,3.1930625964217043,8.076293890232414,16.160311191674623,1.4399986267089844,-2.86039820027662,-3.214001083374015,-8.504861080534333,2.076858913786303,-5.85943108195417,-0.5685710847938594,-0.7194858130798352,10.238100644411412,-23.97991937130532,2.6454299985801586,10,1.4450016021728445,3.960000991821282,3.765001296997063,6.160001754760735,4.870002746582024,0,0.17237076533331086,-1.0106405644125471,41.04999923706055,1.3384636151026779,42.0,1.0,43.79999923706055,0.17237076533331086
721,2002-10-08,38.68999862670898,41.29999923706055,38.599998474121094,40.400001525878906,2644389.0,-0.03347489866227371,-1.857138820433018,-57.002416073231906,34.45055052157598,34.47468471654451,2.8829325165462123,4.707166712144073,4.443735606475805,9.31613284227653,17.576656217426905,2.700000762939453,-2.849034472461355,-4.078501129150396,-9.200644450528216,1.0436421922274235,-6.639572789839306,-1.5174294684614864,5.11000061035157,1.7307719112142648,-33.273654075893646,2.561071660688909,10,2.510000228881843,5.085000991821296,5.227501869201667,7.200002670288093,6.45000076293946,1,0.22124584329609598,-2.1851970461909427,40.02999877929688,-1.0106405644125471,41.04999923706055,1.3384636151026779,42.0,0.22124584329609598
722,2002-10-09,39.0,39.88000106811523,38.650001525878906,39.349998474121094,2936194.0,0.008012442085666427,-1.3428664850136105,0.20467712323235843,38.056680340591285,34.57578304281354,2.545941139843805,3.871055868756585,4.044878055162187,8.925916645662696,19.1868405150167,1.229999542236321,-2.8111111389926435,-3.308499717712401,-8.012161437794546,1.3951620023697444,-5.66033057775347,-0.9566688576713318,4.695999221801756,8.510669381864933,-29.56649986261642,2.3518308600410713,10,2.1999988555908203,4.774999618530273,4.877500534057617,6.89000129699707,7.439998626708977,2,0.17948717948717952,-1.857138820433018,38.68999862670898,-2.1851970461909427,40.02999877929688,-1.0106405644125471,41.04999923706055,0.17948717948717952
723,2002-10-10,40.349998474121094,40.61999893188477,38.27000045776367,38.7599983215332,2051187.0,0.034615345490284444,1.2065702306905592,-4.542877384196185,46.757069278354315,35.60337993836366,0.8634740375956369,2.1716607288271206,2.747540742347077,7.503856862295741,20.15669376149714,2.349998474121101,-2.498107582755736,-1.6660011291503878,-6.068676867901118,2.7366746096003425,-3.867338998525753,0.5353367402249773,3.244080732727049,50.3631350707289,7.965781715985813,2.2013378693753665,10,0.6850013732910156,3.2600021362304688,3.312501907348633,5.540002822875977,5.880001068115234,3,0.12515497503665785,-1.3428664850136105,39.0,-1.857138820433018,38.68999862670898,-2.1851970461909427,40.02999877929688,0.12515497503665785
724,2002-10-11,42.38999938964844,42.38999938964844,39.54999923706055,39.9900016784668,2871795.0,0.05055764541938501,1.3666690508547314,1.5094323778997094,54.214244064661905,39.045025945737855,-1.337566183346226,-0.16505988902830637,0.7495299490694123,5.377857144061224,20.459460262478196,2.8400001525878906,-2.2444088812109086,0.55699977874756,-3.4237122109511446,4.537711768446265,-1.4333562161017923,2.5473557735969123,0.9911166672363265,100.0,50.866182101454925,1.9903559948493525,10,-1.3549995422363281,1.220001220703125,1.272500991821289,3.500001907348633,3.9900016784667898,4,0.05779666898362201,1.2065702306905592,40.349998474121094,-1.3428664850136105,39.0,-1.857138820433018,38.68999862670898,0.05779666898362201
725,2002-10-14,41.70000076293945,42.849998474121094,39.0,39.0,1617509.0,-0.01627739175852594,-1.8518499157234714,1.1250013907763712,54.72009084924953,42.20818114072451,-0.5309590551602241,0.23203925029133643,1.586232224626599,5.9594077436485975,20.852608703007434,3.8499984741210938,-2.2213371933168986,0.0605010986328125,-3.5105078172751973,3.6315100145408223,-1.7250033593211924,1.8460055565868174,1.4766706699804644,74.89086879351402,20.43638900278434,1.7855044579540056,10,-0.6650009155273438,1.9099998474121094,1.9624996185302734,4.190000534057617,4.590000152587891,0,0.0736210944521769,1.3666690508547314,42.38999938964844,1.2065702306905592,40.349998474121094,-1.3428664850136105,39.0,0.0736210944521769
726,2002-10-15,44.20000076293945,44.20000076293945,42.20000076293945,42.5,2544483.0,0.05995203727242737,1.3529401204995006,0.6296297342852177,58.37537776474135,44.004580000616215,-2.858078912487727,-2.52334798541537,-0.8439534044114225,3.3516223410703248,21.752377708011696,2.5,-2.1107994183508083,2.640501022338867,-0.5938835410495074,5.874885585727242,1.02330874064468,4.2576933040330545,-5.930000305175781,100.0,41.19972155588679,1.6171922816941882,10,-2.9650001525878906,-0.5900001525878906,-0.46250152587890625,1.6900005340576172,1.2399978637695241,1,0.01583712106010604,-1.8518499157234714,41.70000076293945,1.3666690508547314,42.38999938964844,1.2065702306905592,40.349998474121094,0.01583712106010604
727,2002-10-16,43.810001373291016,45.4000015258789,42.75,43.150001525878906,2292443.0,-0.008823515450602448,-2.630131868074434,0.3882350301248752,52.10643596912547,45.55827634592687,-2.756373649908575,-2.293465245632561,-0.33919749314232206,3.6328693386924655,21.71418648091339,2.650001525878899,-1.6008998372577423,2.277501487731932,-0.8665556035192097,5.421558578983074,0.7054729421063612,3.849530033357503,-5.421400909423831,77.69986094815285,22.431862502903023,1.5720285456255711,10,-1.9750003814697266,-0.20000076293945312,0.4974994659423828,2.0799999237060547,2.6599998474121165,2,0.030358319440005,1.3529401204995006,44.20000076293945,-1.8518499157234714,41.70000076293945,1.3666690508547314,42.38999938964844,0.030358319440005
728,2002-10-17,45.84000015258789,45.84000015258789,44.560001373291016,44.65999984741211,2830614.0,0.04633642354858436,1.1694888953544758,1.7878796636129815,58.495392884516185,47.93549159402406,-4.676130610339996,-4.332138911764815,-2.2826446740462814,1.5000283030412547,21.515084075569536,2.029998779296875,-1.0892988683167317,4.172000312805174,0.5420214818602531,7.801979143750096,2.3570108973327137,5.986989728277635,-7.170943646240239,100.0,45.978816069251096,1.81498941547246,10,-3.7849998474121094,-2.8050003051757812,-0.7399997711181641,-0.22499847412109375,-1.0800018310546875,3,0.013088971904970936,-2.630131868074434,43.810001373291016,1.3529401204995006,44.20000076293945,-1.8518499157234714,41.70000076293945,0.013088971904970936
729,2002-10-18,45.709999084472656,46.63000106811523,44.209999084472656,46.61000061035156,1930122.0,-0.0028359744258834585,4.1489270177261846,-0.7627129602689684,64.39436791648326,51.28557884325548,-4.263998381841709,-4.075582979202338,-2.0925756583845896,1.5150084190010347,20.658629830955093,2.420001983642571,-1.0484114042709365,3.8289993286132784,-0.22257346537959677,7.880572122606154,1.8032129316168408,5.854785725609716,-6.61068595935059,87.94230858646745,30.376030594192578,2.0257863969964385,10,-3.259998321533203,-2.684999465942383,-0.6099987030029297,-0.1699981689453125,-1.9199981689453125,4,0.011376076748605968,1.1694888953544758,45.84000015258789,-2.630131868074434,43.810001373291016,1.3529401204995006,44.20000076293945,0.011376076748605968
730,2002-10-21,45.63999938964844,46.290000915527344,44.65999984741211,45.20000076293945,1641122.0,-0.0015313869224731214,-1.1447376016102033,-0.48888653414148264,62.93503375033909,54.45052142422915,-3.7040542529172242,-3.8235782097648894,-1.9085680035232855,1.474000940034344,19.545839085595574,1.6300010681152344,-0.7651690145860499,3.5189996719360366,-0.8306354836745413,7.8686348275466145,1.3441820941307512,5.693817249741322,-5.938231229086917,77.6523338540152,18.136661910990398,2.174817577805287,10,-3.1899986267089844,-2.614999771118164,-0.5399990081787109,-0.09999847412109375,-2.8699989318847656,0,0.016213884495244413,4.1489270177261846,45.709999084472656,1.1694888953544758,45.84000015258789,-2.630131868074434,43.810001373291016,0.016213884495244413
731,2002-10-22,46.18999862670898,47.099998474121094,45.31999969482422,45.88999938964844,2558647.0,0.012050816047672441,-1.4722228844966847,0.6818185758996916,57.87738852382008,56.6528223334768,-3.440056553354559,-4.094408144876688,-2.3419428049319677,0.8462016724429944,18.08184797145746,1.779998779296875,-0.343040559684745,3.7584989547729393,-0.8277841263621966,8.344782035908075,1.4653574142053714,6.051640495340507,-5.933971833543161,79.0804559397925,23.66603514689529,2.2931415405675684,10,-3.5049991607665945,-3.164999008178704,-1.0899982452392507,-0.6499977111816335,-1.4399986267089773,1,0.0021650203895122733,-1.1447376016102033,45.63999938964844,4.1489270177261846,45.709999084472656,1.1694888953544758,45.84000015258789,0.0021650203895122733
732,2002-10-23,44.400001525878906,46.79999923706055,44.290000915527344,46.70000076293945,1827967.0,-0.03875291522080759,1.0080017211940326,-7.666683620920034,57.91557438636451,57.892656234366825,-0.8979435098109647,-2.136731562617584,-0.41825498391130367,2.5296363164177293,17.003524508918765,2.509998321533203,0.22758372684468497,1.792501831054686,-2.813210773884194,6.398214435993566,-0.5103544714147574,4.09535813352413,-3.459577564617561,6.574480329885586,-46.109854553425706,2.3028563024694404,10,-1.3500022888183594,-1.7150020599365234,0.967498779296875,1.1399993896484375,-0.2800025939941335,2,0.023423357321821214,-1.4722228844966847,46.18999862670898,-1.1447376016102033,45.63999938964844,4.1489270177261846,45.709999084472656,0.023423357321821214
733,2002-10-24,44.75,45.90999984741211,44.31999969482422,45.20000076293945,2084663.0,0.007882848245333918,-1.4274786042299417,0.1956525705263123,62.706052035532245,58.83619045335242,-0.6237601496038536,-2.479990512683102,-0.7083341147009463,2.0660451920239638,16.399674519665435,1.5900001525878906,0.9527128656439032,2.057500267028807,-2.644342539220908,6.759343073278522,-0.29342113609605036,4.408421670153665,-3.193618587452683,18.685156732612104,-34.02859768626875,2.3509214031248575,10,-1.7000007629394531,-2.065000534057617,0.6150007247924805,0.5900001525878906,-0.5900001525878906,3,0.03843578146822635,1.0080017211940326,44.400001525878906,-1.4722228844966847,46.18999862670898,-1.1447376016102033,45.63999938964844,0.03843578146822635
734,2002-10-25,45.13999938964844,45.38999938964844,44.04999923706055,44.599998474121094,1420085.0,0.0087150701597416,1.5769211018596634,-1.2,68.34172037734027,60.34970484536249,-0.6511215244807929,-2.8075886010976845,-1.0313573806196175,1.5675595516876157,15.875834494863378,1.3400001525878906,1.6311616062449588,2.316499710083008,-2.5094624525944695,7.142461872760485,-0.09648137125573442,4.72948079142175,-3.0292562709437405,35.73771886049336,-21.425709259356097,2.4129810813387387,10,-0.48999977111816406,-2.4549999237060547,0.24750041961669922,-0.4999980926513672,-1.8199996948242188,4,-0.008418278095997822,-1.4274786042299417,44.75,1.0080017211940326,44.400001525878906,-1.4722228844966847,46.18999862670898,-0.008418278095997822
735,2002-10-28,46.1500015258789,46.77999877929688,45.59000015258789,45.9000015258789,1653620.0,0.02237488147733724,-1.7356203905887502,0.4629621780471609,77.42649201704164,62.4664953178403,-1.0767391569781921,-3.563164770831534,-2.0363804696836354,0.45064946214917256,14.696054511713516,1.6399993896484446,2.100907182425452,3.049001693725579,-1.8758783530800116,7.973881740531169,0.5865616703227872,5.5114417171283705,-3.5403328716325646,68.85255128267642,4.484051968455901,2.4624400234027948,10,-1.2250022888183523,-3.4650020599365163,-1.2875013351440359,-3.510000228881829,-4.730003356933587,0,-0.051137606334165975,1.5769211018596634,45.13999938964844,-1.4274786042299417,44.75,1.0080017211940326,44.400001525878906,-0.051137606334165975
736,2002-10-29,44.709999084472656,46.61999893188477,44.349998474121094,46.13999938964844,2606959.0,-0.0312026520865607,-1.1116268341583786,-5.720001220703125,69.38221568454804,64.38602639733169,0.4953005484683217,-1.9448579319196142,-0.5838508373009716,1.7431491034522821,13.303331244751352,2.270000457763679,2.2544602012743624,1.4324993133544908,-3.4553847698280222,6.320383396537004,-1.0114427282367657,3.8764413549457473,-1.651297448238843,23.999994451349433,-45.47468909554186,2.443942041591257,10,0.8649997711181641,-2.0249996185302734,-0.05499839782714844,-2.069997787475586,-2.3999977111816406,1,-0.043390710499538465,-1.7356203905887502,46.1500015258789,1.5769211018596634,45.13999938964844,-1.4274786042299417,44.75,-0.043390710499538465
737,2002-10-30,45.5,45.5,44.25,45.27000045776367,2688859.0,0.017669446023355073,9.86958685087821,-0.16083880640015366,68.17220251010886,65.461227466842,-0.03326144213699678,-2.7415285126448836,-1.366715935819883,0.8231121852607544,13.002640885674033,1.25,2.49541549309194,2.137500190734862,-2.8468163235930177,7.1218167050627414,-0.3546580664290744,4.629658447898798,-2.037168679977455,53.113589966086785,-18.00285232905582,2.4921582571639385,10,0.07499885559082031,-2.815000534057617,-1.7975006103515625,-2.8599987030029297,-3.759998321533203,2,-0.016483516483516536,-1.1116268341583786,44.709999084472656,-1.7356203905887502,46.1500015258789,1.5769211018596634,45.13999938964844,-0.016483516483516536
738,2002-10-31,46.88000106811523,47.20000076293945,45.25,45.29999923706055,2525724.0,0.030329693804730162,-1.3214290579970118,6.86958685087818,66.61732877979087,65.7082231183206,-1.3971494419811918,-3.9391490388066472,-2.770143216068348,-0.6913974140993631,12.870200300921114,1.9500007629394531,2.505496920312993,3.273501205444326,-1.904018860353922,8.451021271242574,0.684741172545202,5.86226123834345,-3.0534530326828246,89.84128445033244,21.45398858962058,2.588760032899126,10,-1.2550010681152273,-4.145000457763665,-3.1825017929077077,-4.239999771118157,-5.380001068115227,3,-0.058873764363193026,9.86958685087821,45.5,-1.1116268341583786,44.709999084472656,-1.7356203905887502,46.1500015258789,-0.058873764363193026
739,2002-11-01,45.59000015258789,46.599998474121094,45.0,46.20000076293945,1303685.0,-0.027517083748633153,1.2695077673947979,-0.3860758882439876,63.7845472054573,65.80261350222264,-0.1407632038343607,-2.4154233588407124,-1.496474987378626,0.4767838079364921,12.231340411397568,1.8800010681152273,2.687171132795285,1.756500244140625,-3.3466440742181334,6.859644562499383,-0.7950719150387542,4.308072403320004,-1.3586377898546402,45.42372223838619,-21.226297009711104,2.5515721591793783,11,0.034999847412109375,-2.854999542236328,-1.892500877380371,-2.9499988555908203,-4.3600006103515625,4,-0.03136653433624981,-1.3214290579970118,46.88000106811523,9.86958685087821,45.5,-1.1116268341583786,44.709999084472656,-0.03136653433624981
740,2002-11-04,46.93000030517578,47.20000076293945,46.0099983215332,46.52999877929688,1751296.0,0.02939241386494773,1.5319135121096032,-0.6557395502413772,60.54053815212545,66.09851901647879,-1.4287852800276184,-3.3855678736081813,-2.793730060206812,-1.0032298694624373,11.349748449951504,1.6100006103515625,2.598906361221296,2.751500320434573,-2.1996522726730348,7.702652913542181,0.2759240238807692,5.227076616988377,-2.3424013344177865,90.84744447677238,27.24213894815398,2.475576296553805,11,-1.3050003051757812,-4.194999694824219,-3.2325010299682617,-4.289999008178711,-5.010002136230469,0,-0.07692308942843595,1.2695077673947979,45.59000015258789,-1.3214290579970118,46.88000106811523,9.86958685087821,45.5,-0.07692308942843595
741,2002-11-05,47.25,47.54999923706055,45.90999984741211,46.41999816894531,2036187.0,0.006818659551317552,1.2937049505690033,2.074996662152662,63.35403082855637,66.7027919545001,-1.7685983023902807,-3.195212822905887,-3.1376307160263153,-1.4747791129824535,10.151822309428725,1.6399993896484375,2.4140217345787036,2.6434999465942397,-1.7595579863045216,7.046557879493001,0.441970980144859,4.84502891304362,-2.348912814180231,90.90911192671156,27.88513241452533,2.201528966449381,11,-1.4500007629394531,-4.340000152587891,-4.0475006103515625,-4.60999870300293,-4.490001678466797,1,-0.12338628213872349,1.5319135121096032,46.93000030517578,1.2695077673947979,45.59000015258789,-1.3214290579970118,46.88000106811523,-0.12338628213872349
742,2002-11-06,46.0,47.95000076293945,45.52000045776367,47.95000076293945,1923930.0,-0.02645502645502651,1.4923070301908716,-2.3493933265925175,50.66115626920156,65.36447020268558,-0.2992388331472924,-1.4692297802133893,-1.8717450818088395,-0.38194246972202706,8.951028793597338,2.4300003051757812,2.23920036431241,1.0434999465942383,-2.5149404351495264,4.601940328338003,-0.735720244277644,2.8227201374661206,-0.7280651270065235,33.898296317848256,-23.438524399509824,1.7792201908718805,11,0.0,-2.8899993896484375,-3.135000228881836,-3.3599987030029297,-4.549999237060547,2,-0.08021736145019531,1.2937049505690033,47.25,1.5319135121096032,46.93000030517578,1.2695077673947979,45.59000015258789,-0.08021736145019531
743,2002-11-07,45.4000015258789,46.79999923706055,45.1500015258789,45.81000137329102,2133275.0,-0.0130434450895891,-2.6263692040695292,0.2102562497432489,48.7669150114562,63.189491828698465,0.4499787774482371,-0.4969798152349938,-1.2721768325300502,0.07017859057857123,8.020750472343753,1.6499977111816477,2.1291414885671003,0.19100131988524538,-2.6317847424265324,3.013787382197023,-1.2203917112706435,1.6023943510411343,2.549999237060554,13.559370251834368,-38.2575838234887,1.4113930311558902,11,0.6999988555908274,-2.2900009155273366,-2.6975021362304616,-2.760000228881829,-4.510002136230462,3,-0.08061673401763725,1.4923070301908716,46.0,1.2937049505690033,47.25,1.5319135121096032,46.93000030517578,-0.08061673401763725
744,2002-11-08,44.84000015258789,46.06999969482422,44.61000061035156,45.0,1391299.0,-0.012334831596245599,-3.709682579724234,0.3902436755086905,46.937216106666625,59.80179450532347,1.0761150375159545,0.2698140509605622,-0.7600639938232305,0.5110758766238348,7.839403879451237,1.4599990844726562,2.138090950855741,-0.4915000915527372,-2.9936190137738734,2.010618830668399,-1.7425595526633089,0.7595593695578344,3.1100006103515625,6.886213524814376,-39.941693999526926,1.2510594611105694,11,1.260000228881836,-1.7299995422363281,-2.137500762939453,-2.1999988555908203,-2.529998779296875,4,-0.07448706826989437,-2.6263692040695292,45.4000015258789,1.4923070301908716,46.0,1.2937049505690033,47.25,-0.07448706826989437
745,2002-11-11,44.77000045776367,45.20000076293945,44.0,44.27999877929688,1173716.0,-0.0015610993440234866,-1.2857173997551326,-3.06251341105782,44.35612892583236,57.02111819879951,1.0390418824620014,0.6130336225934485,-0.7004234138806424,0.4763224198966043,7.306386545809268,1.2000007629394531,2.042544148726506,-0.7149997711181655,-2.5727910092499897,1.1427914670136587,-1.6438953901840776,0.21389584794774663,3.0464002990722676,19.493678709840662,-22.29387901185976,0.9288956190659122,11,1.2049999237060547,-1.6599998474121094,-2.0675010681152344,-1.2950000762939453,-3.8199996948242188,0,-0.07907082598462345,-3.709682579724234,44.84000015258789,-2.6263692040695292,45.4000015258789,1.4923070301908716,46.0,-0.07907082598462345
746,2002-11-12,44.900001525878906,45.849998474121094,44.13000106811523,44.70000076293945,1406642.0,0.0029037540046013,-1.5671600151448992,0.40816342418510376,52.289376073756365,55.25635970587146,1.0491570819841414,0.5672467733446851,-0.8078932847185314,0.21970504900374266,7.514895902395412,1.7199974060058665,1.8310143723522856,-0.6199987411498995,-2.4006310447469943,1.1606335624471953,-1.5103148929484504,0.27031741064865145,2.6874151855468753,22.784844355552895,-22.48794921774694,0.8903161517985486,11,1.0749988555908203,-1.7900009155273438,-2.167501449584961,-1.4250011444091797,-3.390003204345703,1,-0.06636978297686735,-1.2857173997551326,44.77000045776367,-3.709682579724234,44.84000015258789,-2.6263692040695292,45.4000015258789,-0.06636978297686735
747,2002-11-13,45.13999938964844,45.27000045776367,43.86000061035156,44.70000076293945,1650910.0,0.00534516382212602,3.028566601816884,2.199984741269145,51.803881602581434,53.61042113062596,0.8411821407003686,0.4553435871554683,-1.0823916115854075,-0.14839572680517676,8.103830436948764,1.4099998474121094,1.39032096922719,-0.4465007781982422,-2.0486344783135024,1.155632921917018,-1.2475676282558723,0.35456607185938793,2.232172319091795,43.53739378204055,-4.8879409070977005,0.8010668500576287,11,0.7650012969970703,-2.029998779296875,-2.6525001525878906,-1.664999008178711,-4.040000915527344,2,-0.05272488037873169,-1.5671600151448992,44.900001525878906,-1.2857173997551326,44.77000045776367,-3.709682579724234,44.84000015258789,-0.05272488037873169
748,2002-11-14,46.43999862670898,46.90999984741211,44.31999969482422,45.2400016784668,2350853.0,0.02879927458214926,1.420561580639871,2.727274303598815,55.54606944764053,52.69503471309076,-0.5898211366390527,-0.8404930379662403,-2.400884660381209,-1.5798192346946252,8.81927764101353,2.5900001525878906,1.1867527128206916,0.82349853515624,-0.8205434245805989,2.467540494893079,0.0014775552878205644,1.6455195150246595,0.6511993941601588,84.59012005668242,33.132253999640184,0.8220209798684202,11,-0.5349979400634695,-3.3299980163574148,-3.9524993896484304,-2.9649982452392507,-5.879997253417962,3,-0.10745043090719719,3.028566601816884,45.13999938964844,-1.5671600151448992,44.900001525878906,-1.2857173997551326,44.77000045776367,-0.10745043090719719
749,2002-11-15,46.22999954223633,46.95000076293945,45.91999816894531,46.63000106811523,1681443.0,-0.004521944243811249,-1.0196044699088964,-0.33333545261497766,50.36629121715024,51.56456283142685,-0.3123365225082395,-0.6213988099587766,-2.2537877224427803,-1.5205652946136325,9.245415321231395,1.0300025939941406,0.9512551039490234,0.5874994277954073,-1.0790615333042197,2.2540603888950344,-0.24578105275440265,1.4207799083452173,-2.3699989318847656,76.69899077188975,26.307858019328485,0.8332804805498129,11,-0.3249988555908203,-2.7549991607666016,-3.907499313354492,-2.7549991607666016,-4.619998931884766,4,-0.11550941391875202,1.420561580639871,46.43999862670898,3.028566601816884,45.13999938964844,-1.5671600151448992,44.900001525878906,-0.11550941391875202
750,2002-11-18,46.38000106811523,46.88999938964844,46.11000061035156,46.20000076293945,1449523.0,0.003244679371927184,-3.333319204848896,-0.4499990463293118,58.670829690621346,51.04420714943407,-0.6130262699682305,-0.7516565544765967,-2.44464592191121,-1.8291553369149511,9.694582011203423,0.779998779296875,0.6450544596404697,0.700500869750968,-0.9983713323060996,2.3993730718080357,-0.14893523127756225,1.5499369707794983,-2.458200454711907,81.55340884540577,26.67459489946998,0.8494361010285324,11,-0.47500038146971946,-2.9050006866455007,-4.057500839233391,-2.9050006866455007,-5.520000457763665,0,-0.08775333335691116,-1.0196044699088964,46.22999954223633,1.420561580639871,46.43999862670898,3.028566601816884,45.13999938964844,-0.08775333335691116
751,2002-11-19,46.290000915527344,46.38000106811523,45.5,45.790000915527344,1086158.0,-0.0019404948364641905,1.5882372740634694,2.777773068283075,54.423297248206524,51.46222281376795,-0.7526744548971678,-0.6891114494273012,-2.4647678886681206,-1.8663460812340986,9.669389261088025,0.8800010681152273,0.45940466800441015,0.6055006027221665,-1.100272539614501,2.311273745058834,-0.24738596844616723,1.4583871738905003,-2.3076362991333,78.64078269189223,22.566321203104152,0.8528865711683351,11,-0.8850002288818359,-1.2150001525878906,-3.967500686645508,-2.815000534057617,-5.430000305175781,1,-0.11535968993244627,-3.333319204848896,46.38000106811523,-1.0196044699088964,46.22999954223633,1.420561580639871,46.43999862670898,-0.11535968993244627
752,2002-11-20,45.43999862670898,46.70000076293945,44.70000076293945,46.4000015258789,1568170.0,-0.01836254638165813,1.5641003068872108,-1.9200057983398438,41.42855845341299,50.64684986287426,0.010658745599933184,0.2559209040528714,-1.7370352996012173,-1.1314064328773483,9.979531665173031,2.0,0.21330000893667744,-0.296501541137701,-1.8975971400263845,1.3045940577509825,-1.0970493405820392,0.5040462583066372,-1.3982812873840231,42.58549342291314,-8.83691870601912,0.8005477994443415,11,-0.03499794006346946,-0.08999824523925071,-3.0174980163574148,-1.9649982452392507,-4.579998016357415,2,-0.08648768538619134,1.5882372740634694,46.290000915527344,-3.333319204848896,46.38000106811523,-1.0196044699088964,46.22999954223633,-0.08648768538619134
753,2002-11-21,46.47000122070313,46.790000915527344,44.86999893188477,46.22000122070313,2737408.0,0.022667311292318804,3.3146141581086477,-0.2604158802188676,55.40540983844721,51.58776027751655,-0.9516823223127133,-0.6731281837843213,-2.8153839673557712,-2.279633965509632,10.324716425687903,1.920001983642571,-0.09576371555082375,0.6475009918212962,-0.9147901602423261,2.2097921438849184,-0.13364458421051495,1.4286465678531073,-2.3701182129058864,78.66668701171906,25.391393057302622,0.781145576031811,11,-1.0650005340576243,-0.5650005340576243,-3.7475004196167063,-2.9950008392334055,-5.850002288818359,3,-0.11555848085903675,1.5641003068872108,45.43999862670898,1.5882372740634694,46.290000915527344,-3.333319204848896,46.38000106811523,-0.11555848085903675
754,2002-11-22,44.7599983215332,46.09000015258789,44.060001373291016,46.0,3670660.0,-0.036797995572423026,1.8591492162419911,-4.9600067138671875,37.25029103295744,50.79822273386379,0.8334221377681956,1.0613629377354883,-1.169758578990347,-0.7189587672457236,10.64351725761504,2.4099998474121165,-0.1640364072482825,-1.043501853942871,-2.6493767704262012,0.562373062540459,-1.8464393121845362,-0.24056439570120602,2.19000244140625,24.734891833711433,-22.805129205401546,0.8029374582416636,11,0.6450023651123047,1.1450023651123047,-2.214998245239258,-1.1499977111816406,-3.259998321533203,4,-0.09383371549908315,3.3146141581086477,46.47000122070313,1.5641003068872108,45.43999862670898,1.5882372740634694,46.290000915527344,-0.09383371549908315
755,2002-11-25,43.790000915527344,44.91999816894531,43.65999984741211,44.79999923706055,2051132.0,-0.02167107780116273,1.016003466807455,0.8145136729024577,31.113549666005895,48.44535313300262,1.8436690420623947,1.9452222108626884,-0.26126327583814657,0.0913610040194257,10.379548691896948,1.2599983215332031,-0.18773100957204036,-1.8954992294311523,-3.725374037633486,-0.06562442122881862,-2.810436633532319,-0.9805618253299855,3.102199859619141,4.153387340328162,-36.335095093027086,0.9149374041011655,11,1.5149993896484375,2.0149993896484375,-1.0525007247924805,-0.18000030517578125,-1.3600006103515625,0,-0.04978306142037059,1.8591492162419911,44.7599983215332,3.3146141581086477,46.47000122070313,1.5641003068872108,45.43999862670898,-0.04978306142037059
756,2002-11-26,42.77000045776367,44.36000061035156,42.58000183105469,43.86000061035156,2151161.0,-0.023292999233575973,-1.421771320173037,1.0792098653522935,31.91490452368207,46.23546679090269,2.8270491526216404,2.964418066511044,0.6766998374099842,0.952913414870423,10.975558013533112,1.779998779296875,-0.1666387565567078,-2.818499755859378,-5.0316401770464125,-0.6053593346723432,-3.925069966452895,-1.7119295452658605,3.992912280273437,4.513032494703822,-35.288519689487856,1.1065702105935191,11,1.9950008392333984,2.4950008392333984,-0.032500267028808594,0.8400001525878906,-0.5699996948242188,1,-0.04465746614378174,1.016003466807455,43.790000915527344,1.8591492162419911,44.7599983215332,3.3146141581086477,46.47000122070313,-0.04465746614378174
757,2002-11-27,44.75,44.75,42.060001373291016,43.400001525878906,10879737.0,0.04629412020211743,2.985187655060555,-1.2385305368223227,46.84771484578793,45.2689829462524,0.8782698729643386,0.9753565001910758,-1.317275703809905,-1.1213408393797337,11.755289649921274,2.6899986267089844,-0.05119528938390516,-0.8010002136230483,-3.0456467247184804,1.4436462974723838,-1.923323469170768,0.3213230419246713,1.761938083618162,56.871012411074396,13.182002356047413,1.1223232555477172,11,-0.24499893188476562,0.2550010681152344,-1.8950004577636719,-1.1399993896484375,-0.8499984741210938,2,-0.08692736066253492,-1.421771320173037,42.77000045776367,1.016003466807455,43.790000915527344,1.8591492162419911,44.7599983215332,-0.08692736066253492
758,2002-11-28,44.11999893188477,45.18999862670898,43.900001525878906,44.75,1743832.0,-0.014078236158999502,-1.4112188182949175,-0.46666798532893505,46.531787658908925,44.8429269953367,1.2790794480891918,1.4629916030963415,-0.669529276839782,-0.5183626319568688,11.688031089973293,1.289997100830071,-0.0758290019153165,-1.2930011749267507,-3.5329833701763462,0.9469810203228448,-2.4129922725515485,-0.17301007730195295,2.035784214907217,51.116580212790296,2.6577445477387442,1.1199910976247973,11,0.35500144958495383,0.8850021362304616,-1.2524995803833079,-0.5099983215332102,-1.6199989318847727,3,-0.07388935631132265,2.985187655060555,44.75,-1.421771320173037,42.77000045776367,1.016003466807455,43.790000915527344,-0.07388935631132265
759,2002-11-29,44.15999984741211,45.0,43.79999923706055,44.29999923706055,1869926.0,0.0009066390864853613,-1.7906974681073793,0.2222208766522783,47.053138885858424,43.552072461474154,1.0220494431148808,1.3811794460634417,-0.6367944312359768,-0.6018742899160401,11.774230004414425,1.2000007629394531,-0.11200191250388514,-1.1815002441406222,-3.487997096015988,1.1249966077347437,-2.334748670078305,-0.028251818202939205,1.6681207574997998,67.09266188102538,14.351536352123851,1.1532484259376847,11,0.2650012969970703,0.845001220703125,-1.2925004959106445,-0.5499992370605469,-1.6300010681152273,4,-0.08016306448730182,-1.4112188182949175,44.11999893188477,2.985187655060555,44.75,-1.421771320173037,42.77000045776367,-0.08016306448730182
760,2002-12-02,43.31999969482422,45.349998474121094,43.20000076293945,44.79999923706055,2111254.0,-0.019021742651503137,-1.500001108925296,10.571471389645776,42.85713792986892,42.26694364832552,1.544792518366748,2.0415308268994607,0.28734541269599845,0.2197860823039548,11.721454001040254,2.1499977111816406,-0.33399095779855514,-1.8410003662109347,-4.188728603491143,0.5067278710692733,-3.0148644848510386,-0.6671362475708307,2.2066713715580164,38.29785507152274,-17.479371197263042,1.1738641186401026,12,1.105001449584961,1.6850013732910156,0.3474998474121094,0.29000091552734375,-1.5099983215332031,0,-0.04201292030576054,-1.7906974681073793,44.15999984741211,-1.4112188182949175,44.11999893188477,2.985187655060555,44.75,-0.04201292030576054
761,2002-12-03,41.41999816894531,43.93000030517578,41.27000045776367,43.4900016784668,4105189.0,-0.04385968465521284,-1.244726621287308,1.398651452549533,35.37736386608502,41.59458869417797,2.996444432308458,3.6705602560962376,2.278867856174635,2.1237442105124984,11.85321712734617,2.6599998474121094,-0.5336434410533926,-3.4495018005371065,-6.129364748945719,-0.7696388521284945,-4.789433274741413,-2.1095703263328005,3.9300003051757812,3.67641627717155,-51.43287888714898,1.3399314742043043,12,2.6100025177001953,3.19000244140625,2.3850011825561523,2.19000244140625,-0.6199989318847656,1,0.024384408036688843,-1.500001108925296,43.31999969482422,-1.7906974681073793,44.15999984741211,-1.4112188182949175,44.11999893188477,0.024384408036688843
762,2002-12-04,42.310001373291016,42.31999969482422,41.150001525878906,41.41999816894531,2850455.0,0.02148728256132526,1.5714249783065257,-0.4299525098638321,33.225048930956234,39.1301041489012,1.8056422089038335,2.6244967000483115,1.4636002693035408,1.191498863542705,11.8339360342814,1.1699981689453125,-0.8488342746015007,-2.3749986648559585,-5.2295466153286725,0.4795492856167556,-3.802272640092319,-0.9477246896195979,3.039997100830078,27.619064054263198,-22.77955829275114,1.4272739752363586,12,1.3099994659423828,2.239999771118164,1.819997787475586,1.2999992370605469,-0.3500022888183594,2,-0.002599872530871683,-1.244726621287308,41.41999816894531,-1.500001108925296,43.31999969482422,-1.7906974681073793,44.15999984741211,-0.002599872530871683
763,2002-12-05,41.7400016784668,44.0,41.02999877929688,42.5099983215332,2541053.0,-0.013471984786652347,-1.712326858225813,-0.8651616525723397,32.28100589877424,38.57796135621418,1.8261737702997252,3.063296187268257,2.033296792127402,1.7048150843420586,11.616393474978976,2.970001220703118,-1.1473845001102632,-2.761998367309573,-5.880605251776458,0.3566085171573121,-4.321301809543016,-1.2026949250761305,3.1059971618652327,16.435253456627986,-29.370984921383073,1.5593034422334417,12,1.4499969482421875,2.749998092651367,2.3899974822998047,1.8699989318847656,-1.7400016784667969,3,0.051748916160835545,1.5714249783065257,42.310001373291016,-1.244726621287308,41.41999816894531,-1.500001108925296,43.31999969482422,0.051748916160835545
764,2002-12-06,41.5,42.400001525878906,40.22000122070313,41.84000015258789,2093931.0,-0.0057499201920399035,1.9862958579263146,0.4415605647758236,30.87775911288655,38.551762405867585,1.7378694704640765,3.2045421885406142,2.2872862662009794,1.942685950003984,11.867214226600819,2.180000305175774,-1.2764902343483442,-2.8350000381469727,-6.223435399037477,0.5534353227435318,-4.529217718592221,-1.140782357701724,2.8117588317871096,24.951256619953227,-15.658497252995126,1.6942176804452518,12,1.2849998474121094,2.585000991821289,2.6800003051757812,2.1100006103515625,-1.4500007629394531,4,0.024096385542168752,-1.712326858225813,41.7400016784668,1.5714249783065257,42.310001373291016,-1.244726621287308,41.41999816894531,0.024096385542168752
765,2002-12-09,41.22999954223633,42.70000076293945,40.61000061035156,42.70000076293945,2017923.0,-0.006506035126835452,1.8435352612676204,4.32353106171953,30.448238239675362,38.388799485422396,1.7953448099832485,3.368438193339543,2.6303223611652555,2.24712539874114,12.430864969253228,2.0900001525878906,-1.6639791479056214,-2.9280004501342773,-6.580319679174323,0.7243187789057686,-4.7541600646543,-1.1018408356142544,2.770000457763672,26.719540944430403,-8.70447697821604,1.8261596145200225,12,1.5550003051757812,2.855001449584961,2.950000762939453,2.3800010681152344,-1.2900009155273509,0,0.03153042084632629,1.9862958579263146,41.5,-1.712326858225813,41.7400016784668,1.5714249783065257,42.310001373291016,0.03153042084632629
766,2002-12-10,41.91999816894531,41.91999816894531,40.61999893188477,40.68999862670898,2600302.0,0.01673535373198698,1.11382068435073,-0.836733687641434,36.2284912287405,37.20888575019491,1.086333044394344,2.575800892195666,2.004184999341142,1.6051886173831207,12.686115342581934,1.2999992370605398,-1.7472847252958275,-2.0890016555786133,-5.855233465028533,1.6772301538713066,-3.972117560303573,-0.20588575085365335,1.4752020263671852,44.973478762826566,10.02344004447712,1.883115904724959,12,0.8650016784667969,2.1650028228759766,2.2600021362304688,1.69000244140625,-3.6899986267089844,1,-0.0026239694765965993,1.8435352612676204,41.22999954223633,1.9862958579263146,41.5,-1.712326858225813,41.7400016784668,-0.0026239694765965993
767,2002-12-11,42.7599983215332,42.849998474121094,41.58000183105469,41.91999816894531,2249385.0,0.020038172454171832,1.4901883786421928,0.6829272074854893,35.266081787179985,35.95714065333614,-0.07334784204959277,1.632029861144133,1.1546603488967762,0.8170261128930463,12.898395899042079,1.2699966430664062,-1.6680385850699793,-1.1300014495849595,-4.896166864681625,2.636163965511706,-3.0130841571332923,0.7530812579633732,0.12717003784179326,67.19571219815435,36.215067072688825,1.8830827075483334,12,0.02500152587890625,1.325002670288086,1.595001220703125,0.8500022888183594,-5.209999084472656,2,-0.045837211445483916,1.11382068435073,41.91999816894531,1.8435352612676204,41.22999954223633,1.9862958579263146,41.5,-0.045837211445483916
768,2002-12-12,41.45000076293945,42.97999954223633,41.209999084472656,42.400001525878906,2599035.0,-0.030636052619629206,-1.4755179837115564,-1.1309530837734616,36.42331051817283,34.77604861248218,0.9142211149287718,2.686773735131389,2.4977429824193678,2.14462584872021,12.384524618305065,1.7700004577636719,-1.5587407539124456,-2.1904991149902315,-5.906187228587584,1.5251889986071205,-4.048343171788908,-0.3326550581915555,-1.229999542236321,44.56522790756803,12.266007870423948,1.8578440567986758,12,1.3349990844726562,2.135000228881836,3.104999542236328,2.1599998474121094,-4.909999847412109,3,0.012303939979397827,1.4901883786421928,42.7599983215332,1.11382068435073,41.91999816894531,1.8435352612676204,41.22999954223633,0.012303939979397827
769,2002-12-13,40.88999938964844,41.58000183105469,40.11000061035156,41.5,2425481.0,-0.013510286199842847,2.8181638031825296,0.6421053899621342,37.69100191771008,34.202033500020086,1.0745984692192536,2.9789349395458373,3.115630357968243,2.7293706847947092,12.034365211273622,1.470001220703125,-1.7838016569047426,-2.4835004806518555,-6.183118400934703,1.2161174396309917,-4.333309440793279,-0.6336915205104319,2.0900001525878906,27.17766792981486,-8.323174008952847,1.8498089601414225,12,1.1650009155273438,2.6400012969970703,3.715001106262207,2.720001220703125,-3.970001220703125,4,-0.02176569828645547,-1.4755179837115564,41.45000076293945,1.4901883786421928,42.7599983215332,1.11382068435073,41.91999816894531,-0.02176569828645547
770,2002-12-16,42.310001373291016,42.47999954223633,40.150001525878906,40.400001525878906,2795475.0,0.03472736622251116,1.0711128592815133,-3.131144157890787,48.11166344495126,35.616955675449674,-0.5629372043342684,1.305308744399781,1.804091101946014,1.2916854242211926,11.446885936445895,2.329998016357422,-1.9463170207125629,-0.8599985122680636,-4.302084945515851,2.582087920979724,-2.581041728891954,0.8610447043558267,0.6699981689453125,76.6551073764576,35.696396502801505,1.7210432166238927,12,-0.2550010681152344,1.2199993133544922,2.294999122619629,1.2999992370605469,-6.060001373291016,0,-0.053415317014315566,2.8181638031825296,40.88999938964844,-1.4755179837115564,41.45000076293945,1.4901883786421928,42.7599983215332,-0.053415317014315566
771,2002-12-17,40.95000076293945,42.95000076293945,40.75,42.95000076293945,2862888.0,-0.03214371463504817,1.2000007629394531,-1.0471205025015229,33.56402994073032,35.65462023209124,0.8083944376190075,2.3660460540218153,3.302186199679369,2.6241585002140795,11.151333334340766,2.200000762939453,-2.1738929664774886,-1.9529991149902344,-5.198920115170459,1.2929218851899904,-3.575959615080343,-0.33003861490012554,-0.8400001525878906,29.268308892235428,-9.27783106230579,1.6229605000901115,12,1.1049995422363281,2.5799999237060547,3.5924997329711914,2.6599998474121094,-6.159999847412109,1,-0.024664276371504923,1.0711128592815133,42.310001373291016,2.8181638031825296,40.88999938964844,-1.4755179837115564,41.45000076293945,-0.024664276371504923
772,2002-12-18,41.5099983215332,42.34000015258789,40.47000122070313,40.900001525878906,3053881.0,0.013675153801231632,-1.5442207234443552,-0.30499839782714844,38.64230042403208,36.36143073489767,0.13743525123216926,1.577400759290903,2.8796437583918717,2.038971600212932,11.434990366337274,1.8699989318847585,-2.285980606654661,-1.1965015411376925,-4.266830187256126,1.873827104980741,-2.7316658641969056,0.33866278192152066,-1.3599967956542969,48.78042620950538,11.335910192468361,1.5351643230592165,12,0.03500175476074219,2.0200023651123047,3.0325021743774414,2.1000022888183594,-6.489997863769531,2,-0.07901707809984138,1.2000007629394531,40.95000076293945,1.0711128592815133,42.310001373291016,2.8181638031825296,40.88999938964844,-0.07901707809984138
773,2002-12-19,41.099998474121094,42.45000076293945,40.400001525878906,41.90999984741211,2699244.0,-0.0098771347624802,1.1693076840790146,-1.3278780791334963,37.099493121485835,37.05273451363092,0.49964662981814456,1.6490116105501187,3.3816473715233784,2.484372205169592,11.654737758744858,2.049999237060547,-2.137800056043183,-1.3380012512207031,-3.9235040829699273,1.247501580528521,-2.630752667095315,-0.04524983534609106,-0.8939969635009746,34.859077837281674,1.1167340056447586,1.2927514158746123,12,0.44500160217285156,2.430002212524414,3.4075021743774414,2.5100021362304688,-5.8899993896484375,3,-0.08637468050749031,-1.5442207234443552,41.5099983215332,1.2000007629394531,40.95000076293945,1.0711128592815133,42.310001373291016,-0.08637468050749031
774,2002-12-20,40.560001373291016,42.310001373291016,40.38000106811523,41.099998474121094,2447841.0,-0.013138616079757082,-3.288900474295181,0.6666619571718542,38.06229241499017,37.89874053311034,0.9971427901949852,1.958642859080335,3.9435049543694873,3.0394255020881076,12.424723989302903,1.9300003051757884,-2.042423302742499,-1.6679985046386747,-4.139142277874008,0.8031452685966585,-2.903570391256345,-0.43242661802100457,-0.29911987762451275,14.64285568315116,-17.758070403765558,1.235571886617667,12,0.9849987030029297,2.969999313354492,3.9474992752075195,3.049999237060547,-7.569999694824212,4,-0.09911243396581504,1.1693076840790146,41.099998474121094,-1.5442207234443552,41.5099983215332,1.2000007629394531,40.95000076293945,-0.09911243396581504
775,2002-12-23,41.61000061035156,41.93999862670898,40.91999816894531,41.04999923706055,1503532.0,0.02588755427784517,-1.4877953470196468,-1.0370451478909555,50.88703294887165,39.527467390902686,0.007504519796789566,0.7767752016026606,2.9502621192669096,2.066147034490463,13.091257279790675,1.3799972534179616,-1.8553116792608293,-0.5089992523193345,-2.880344668333386,1.862346163694717,-1.6946719603263602,0.6766734556876912,-1.2953367293396028,47.85991005031853,11.337026348400997,1.1856727080070244,12,-0.06500053405761719,1.8899993896484375,3.0799999237060547,2.0,-7.920001983642578,0,-0.11271334709472436,-3.288900474295181,40.560001373291016,1.1693076840790146,41.099998474121094,-1.5442207234443552,41.5099983215332,-0.11271334709472436
776,2002-12-24,40.86000061035156,42.0,40.58000183105469,42.0,631251.0,-0.018024513073749304,1.4912261915915996,-2.0357082036225913,43.14095871283331,40.40245371597528,0.6608241596941582,1.450725458604353,3.66887884700909,2.8353164952094403,13.233252565800651,1.4199981689453125,-1.6373256708034205,-1.163499259948729,-3.5779054967049717,1.2509069768075136,-2.370702378326847,0.04370385842938873,-0.49262999170105104,23.188387101530196,-13.863410415923589,1.2072031183781207,12,0.6849994659423828,2.5900001525878906,3.8299999237060547,2.75,-5.470001220703125,1,-0.11282429127481841,-1.4877953470196468,41.61000061035156,-3.288900474295181,40.560001373291016,1.1693076840790146,41.099998474121094,-0.11282429127481841
777,2002-12-25,40.86000061035156,40.86000061035156,40.86000061035156,40.86000061035156,0.0,0.0,1.0,-0.0,45.59999298095436,41.422085100728786,0.4056219007666044,1.2061962986710668,3.649421289214118,2.8784716464764486,13.09490873980635,0.0,-1.3788963874008147,-0.9689992904663072,-3.064245580196861,1.1262469992642465,-2.016622435331584,0.07862385439896968,-0.44097738881526993,23.188387101530196,-15.790853635563252,1.0476231448652762,12,0.6700000762939453,2.5900001525878906,4.380000114440918,2.75,-4.270000457763672,2,-0.1485560353439258,1.4912261915915996,40.86000061035156,-1.4877953470196468,41.61000061035156,-3.288900474295181,40.560001373291016,-0.1485560353439258
778,2002-12-26,40.86000061035156,40.86000061035156,40.86000061035156,40.86000061035156,0.0,0.0,1.0,0.0,46.72131275688639,42.42545297174837,0.3499277405707488,1.0007519962219007,3.564119618249606,2.8952401026361088,13.262574004675882,0.0,-1.2619575514596306,-0.8059993743896499,-2.641994697812521,1.0299959490332213,-1.723997036101089,0.11199828732178929,-0.39035783798721013,24.870438670351188,-15.227127134610672,0.9179976617114368,12,0.6900005340576172,2.5900001525878906,4.517499923706055,2.75,-3.8600006103515625,3,-0.14292706963661606,1.0,40.86000061035156,1.4912261915915996,40.86000061035156,-1.4877953470196468,41.61000061035156,-0.14292706963661606
779,2002-12-27,40.61999893188477,41.5,40.22000122070313,40.25,924794.0,-0.005873756115558848,-4.9535312852087765,100.0,46.86536033810861,42.28697484876586,0.6119558385092105,1.013932490009978,3.718463013787222,3.1375321132130622,13.183503645080652,1.279998779296868,-1.20663812811663,-0.8690010070800724,-2.3386359058665818,0.6006338917064369,-1.603818456473327,-0.13418355768681778,2.3300018310546804,22.471796937953354,-18.519992425913376,0.7348174493932542,12,0.9650020599365163,2.480001449584954,5.035001754760735,2.9900016784667898,-3.3600006103515696,4,-0.1331856225915733,1.0,40.86000061035156,1.0,40.86000061035156,1.4912261915915996,40.86000061035156,-0.1331856225915733
780,2002-12-30,41.5,41.59000015258789,40.459999084472656,41.290000915527344,1765373.0,0.02166423169018028,4.794886341406158,0.5675667316197968,47.883073354488495,43.87797967251676,-0.4414502648011549,-0.009917970104247331,2.7635199084429374,2.291467256835716,12.720571048359586,1.1300010681152344,-1.0589965863826905,0.10200004577636435,-1.0892945128447309,1.2932946043974596,-0.49364723353418327,0.697647325086912,1.3954007720947246,71.91009309582172,30.123951879928285,0.5956472793105463,12,-0.16499900817871094,1.2299995422363281,4.155000686645508,1.6100006103515625,-5.900001525878906,0,-0.2050602005188722,-4.9535312852087765,40.61999893188477,1.0,40.86000061035156,1.0,40.86000061035156,-0.2050602005188722
781,2002-12-31,42.43000030517578,42.5,41.099998474121094,41.52999877929688,1248732.0,0.022409645907850217,1.6923082566115248,4.285740236148921,48.35165798356059,44.956797179131044,-1.273340187329687,-0.9068673339924729,1.750108276365708,1.3981218605976267,11.409961821484485,1.4000015258789062,-0.8634224868519595,0.9815002441406264,-0.2962159365839767,2.2592164248652296,0.3426421537783284,1.6203583345029244,0.4118924758911149,96.9298363025525,55.94713296293337,0.6388580903623009,12,-1.0699996948242188,0.2999992370605469,3.125,0.6800003051757812,-5.709999084472649,1,-0.20598636850352925,4.794886341406158,41.5,-4.9535312852087765,40.61999893188477,1.0,40.86000061035156,-0.20598636850352925
782,2003-01-01,42.20000076293945,42.400001525878906,42.20000076293945,42.400001525878906,0.0,-0.005420682078295269,1.0,-0.22222269317170523,54.19932796399406,46.85677882829862,-1.0450711389886962,-0.7225782652016548,1.9500099013597776,1.6813748427596877,9.973789177871847,0.22999954223632812,-0.9281399004139743,0.7570007324218722,-0.505962976690121,2.0199644415338653,0.12551887786587201,1.3884825869778723,0.5894541869201646,86.84213168074308,44.399468135665984,0.6314818545559971,1,-0.8400001525878906,0.529998779296875,2.815000534057617,0.9099998474121094,-5.69000244140625,2,-0.16137443720786948,1.6923082566115248,42.43000030517578,4.794886341406158,41.5,-4.9535312852087765,40.61999893188477,-0.16137443720786948
783,2003-01-02,43.900001525878906,43.900001525878906,41.959999084472656,42.0,2391833.0,0.040284377540400707,1.0421061930556503,-9.499971389879647,64.94539338356464,49.84379004702912,-2.577136040139422,-2.3741858955921558,0.22776160152420033,0.005135708883422296,10.06783934649513,1.94000244140625,-0.6372973187178133,2.349001502990724,0.6761858040587327,4.021817201922715,1.5125936535247249,3.1854093524567233,-3.680000305175774,100.0,53.32854725922692,0.8364078494659967,1,-1.8400001525878906,-1.1700019836425781,0.8549995422363281,-0.7900009155273438,-8.360000610351562,3,-0.1665148318726548,1.0,42.20000076293945,1.6923082566115248,42.43000030517578,4.794886341406158,41.5,-0.1665148318726548
784,2003-01-03,42.5,44.0,42.25,44.0,2168174.0,-0.031890694241858086,1.3333333333333333,-0.7894730501893293,50.94526687130653,49.85026048285522,-0.9756007838388498,-0.9438155377449533,1.5762159848905597,1.4216378565689851,9.781948773608834,1.75,-0.4818387454247386,0.8989999771118136,-0.8263517750667617,2.624351729290389,0.036324101022529476,1.7616758532010977,-2.2063987731933494,57.627129602689685,14.139166019853953,0.8626758760892865,1,-0.3899993896484375,0.22999954223632812,2.2400007247924805,0.6100006103515625,-7.200000762939453,4,-0.12941176470588234,1.0421061930556503,43.900001525878906,1.0,42.20000076293945,1.6923082566115248,42.43000030517578,-0.12941176470588234
785,2003-01-06,42.52999877929688,43.20000076293945,42.099998474121094,43.11000061035156,2030999.0,0.0007058536305148966,1.8947347287055163,0.3866678873697869,59.05962434845,51.619001109034855,-0.9626016755926017,-0.9185210605563938,1.4613954919262824,1.3712782332383924,9.63606883023968,1.1000022888183594,-0.25623129987875615,0.8639987945556697,-0.9000206055339177,2.628018194645257,-0.018010905489120432,1.74600849460046,-2.088141601562498,49.310329405512874,3.8574612677723934,0.882009700044793,1,-0.4199981689453196,0.20000076293944602,2.185002326965325,0.5800018310546804,-6.299999237060554,0,-0.12391254664999085,1.3333333333333333,42.5,1.0421061930556503,43.900001525878906,1.0,42.20000076293945,-0.12391254664999085
786,2003-01-07,41.810001373291016,43.349998474121094,41.63000106811523,42.79999923706055,1963192.0,-0.016929165922204392,-1.5481471853153606,1.7068874799400382,51.689206894981524,52.29558043281565,-0.10468371388339648,-0.21838349975797655,2.1328785966008184,2.078496699650856,9.319670291710185,1.7199974060058665,-0.010461591450919627,0.1495012283325181,-1.6118677049608081,1.9108701616258443,-0.731183238314145,1.0301856949791812,-1.225818482666007,7.5949530083813475,-35.890517501161,0.8806844666466619,1,0.2999992370605469,0.24499893188476562,2.9049997329711914,1.2999992370605469,-6.710002899169929,1,-0.1485291244964413,1.8947347287055163,42.52999877929688,1.3333333333333333,42.5,1.0421061930556503,43.900001525878906,-0.1485291244964413
787,2003-01-08,40.79999923706055,42.400001525878906,40.72999954223633,41.5,2367987.0,-0.02415695056340461,-2.9761944768643196,0.7070730034447946,48.41772546652582,52.484070733886696,1.0011989249393594,0.6716894342393687,3.0561618714526233,3.0623721141153553,9.352314433129107,1.6700019836425781,-0.0431491659480443,-0.7625009536743192,-2.4839436300183024,0.9589417226696639,-1.6232222918463108,0.09822038449767234,-0.07918366206053662,2.1406631506128595,-40.683001124717386,0.8607213381719899,1,1.3100013732910156,1.2550010681152344,3.5200014114379883,2.3100013732910156,-5.809997558593743,2,-0.09999995325125799,-1.5481471853153606,41.810001373291016,1.8947347287055163,42.52999877929688,1.3333333333333333,42.5,-0.09999995325125799
788,2003-01-09,41.959999084472656,41.959999084472656,39.79999923706055,41.0,3046222.0,0.028431369340772505,3.5000039736467747,-1.3714257687969003,56.930680167922176,53.60243960386598,0.015246310384341655,-0.47236182144019523,1.7766461416213275,1.859573326901213,9.223062534528987,2.1599998474121094,0.11439203886908444,0.37199897766113565,-1.357517386289821,2.1015153416120924,-0.4927592043143463,1.2367571596366176,2.0400009155273438,51.42855845341302,4.832005483775731,0.8647581819754787,1,-0.05999946594238281,-0.05999946594238281,2.125001907348633,1.1500015258789062,-5.8600006103515625,3,-0.12988562635494028,-2.9761944768643196,40.79999923706055,-1.5481471853153606,41.810001373291016,1.8947347287055163,42.52999877929688,-0.12988562635494028
789,2003-01-10,40.0,41.150001525878906,39.70000076293945,40.79999923706055,4972782.0,-0.04671113267964666,-1.0714330478663545,-0.8333333333333334,42.68846367861477,53.025260750991116,2.0987564224531,1.4941477603401125,3.633476772210443,3.7761186246003717,8.51144334879194,2.259998321533203,0.19838485111299065,-1.5435001373291044,-3.3904470886643807,0.3034468140061719,-2.466973612996739,-0.6200266616614698,3.9159999847412124,8.219162333760092,-36.63885546989475,0.923473475667638,1,1.8500003814697266,1.8500003814697266,3.839999198913574,3.1100006103515625,-3.25,4,-0.11149997711181636,3.5000039736467747,41.959999084472656,-2.9761944768643196,40.79999923706055,-1.5481471853153606,41.810001373291016,-0.11149997711181636
790,2003-01-13,40.04999923706055,40.97999954223633,39.810001373291016,40.29999923706055,2123173.0,0.0012499809265136275,-2.2054931962124535,0.3125002980235081,46.07176883899649,52.771939734928445,2.0354987489505447,1.3345781038698874,3.435564147549215,3.704230524472962,8.387113826469678,1.1699981689453125,0.2740740748353332,-1.3805007934570312,-3.3049092333380585,0.543907646423996,-2.3427050133975413,-0.41829657351652116,3.6973607788085943,9.589005304000208,-36.4399180545725,0.9622042199405123,1,1.8000011444091797,1.8000011444091797,3.3850011825561523,3.0600013732910156,-2.759998321533203,0,-0.11860175007455565,-1.0714330478663545,40.0,3.5000039736467747,41.959999084472656,-2.9761944768643196,40.79999923706055,-0.11860175007455565
791,2003-01-14,39.93999862670898,40.93999862670898,39.75,40.459999084472656,1960570.0,-0.0027465820835717025,-1.6444481178659525,2.080001831054716,45.58540398990896,51.814837071141206,1.9614116106823616,1.4388002501412203,3.3830073750517187,3.756193019455573,8.584159117611495,1.1899986267089773,0.36982217668785466,-1.4400012969970746,-3.4677359380712502,0.5877333440771011,-2.4538686175341624,-0.42613397645998674,3.645467019042975,8.888807257529876,-38.37572163352642,1.0138673205370887,1,1.9100017547607493,1.9100017547607493,3.495001792907722,3.1700019836425852,-3.959999084472649,1,-0.09288931427232627,-2.2054931962124535,40.04999923706055,-1.0714330478663545,40.0,3.5000039736467747,41.959999084472656,-0.09288931427232627
792,2003-01-15,38.22999954223633,40.29999923706055,38.0,40.150001525878906,4544754.0,-0.04281419988154744,1.072073805886669,3.6923082566114744,39.15910619732581,48.949694050448,3.4073646492509297,3.0466753767720007,4.9475245581952265,5.424765377903796,9.06919396116478,2.299999237060547,0.3470291296325385,-2.9860004425048814,-5.452546937190604,-0.5194539478191587,-4.219273689847739,-1.7527271951620236,5.200047508203127,5.808070591181882,-42.45962058491704,1.2332732473428596,1,2.770000457763672,2.770000457763672,5.205000877380371,4.880001068115234,-2.9099998474121094,2,-0.08187290362525979,-1.6444481178659525,39.93999862670898,-2.2054931962124535,40.04999923706055,-1.0714330478663545,40.0,-0.08187290362525979
793,2003-01-16,37.54999923706055,38.5,37.54999923706055,38.0,3948258.0,-0.017787086406436337,-3.2222184546263724,0.23437515522026875,37.78838596118536,47.48781839376788,3.4552477009981715,3.633366801207316,5.490484480900641,6.054174083714372,9.75325684923751,0.9500007629394531,0.21884027004373507,-3.4885007858276396,-6.451226257664715,-0.5257753139905645,-4.969863521746177,-2.007138049909102,5.554244990352544,0.0,-49.402018317369404,1.4813627359185366,1,2.8999996185302734,3.2250003814697266,5.885001182556152,5.560001373291016,-1.4500007629394531,3,-0.06817570201351997,1.072073805886669,38.22999954223633,-1.6444481178659525,39.93999862670898,-2.2054931962124535,40.04999923706055,-0.06817570201351997
794,2003-01-17,36.540000915527344,37.84000015258789,36.52000045776367,37.349998474121094,4063498.0,-0.026897425886932336,-2.105887210419079,1.7999915229093375,30.472439856927807,44.311464561376525,3.9458618874323292,4.560578143178731,6.36693395549203,6.9869158128190065,10.662115482183726,1.3199996948242188,-0.006698831861918109,-4.297499084472655,-7.877966229214408,-0.7170319397309015,-6.087732656843528,-2.5072655121017817,6.119903712657546,0.44844084908678183,-44.20184718985516,1.7902335723708755,1,3.394998550415039,3.719999313354492,6.6449995040893555,6.569999694824219,-0.5100021362304616,4,-0.012041664761406001,-3.2222184546263724,37.54999923706055,1.072073805886669,38.22999954223633,-1.6444481178659525,39.93999862670898,-0.012041664761406001
795,2003-01-20,36.91999816894531,37.540000915527344,36.650001525878906,36.79999923706055,2136788.0,0.010399486696687221,-3.238149301991844,-0.14814727601537186,27.32508269891069,41.604339650701995,3.002102470960118,4.017164283424663,5.857306613134618,6.5505671883008745,11.620089964994643,1.0,-0.5293070335516319,-3.683001708984378,-7.644501847157329,0.2784984291885735,-5.6637517780708535,-1.7022516398979022,5.125916042197453,9.049725721426885,-27.790105229909326,1.9807500690864754,1,2.5400028228759766,3.3400020599365234,5.872502326965332,6.19000244140625,-2.319999694824226,0,-0.004604501012361983,-2.105887210419079,36.540000915527344,-3.2222184546263724,37.54999923706055,1.072073805886669,38.22999954223633,-0.004604501012361983
796,2003-01-21,36.25,38.060001373291016,36.25,37.45000076293945,3797594.0,-0.018147296916955713,-2.016667037539776,-10.00009536828051,26.37011796481086,39.15460548384477,3.129582628611516,4.557763492422026,6.383025600083357,7.17539374857833,12.20721908040385,1.8100013732910156,-0.8330203387664596,-4.122499847412108,-8.532154307367087,0.2871546125428708,-6.327327077389597,-1.9176726174346186,5.243322835804854,0.0,-29.254338135693043,2.2048272299774885,1,2.854999542236328,3.875,6.5425004959106445,6.8600006103515625,-2.3100013732910156,1,0.028689680428340525,-3.238149301991844,36.91999816894531,-2.105887210419079,36.540000915527344,-3.2222184546263724,37.54999923706055,0.028689680428340525
797,2003-01-22,34.790000915527344,36.77000045776367,34.759998321533196,36.2599983215332,5397058.0,-0.04027583681303881,-1.627449318217502,1.2249970595060606,13.117379094084441,34.28646092008501,4.076049997269116,5.8390691269724755,7.671068429257758,8.551414197872859,13.104677370541278,2.010002136230476,-1.3036807026630655,-5.278998947143556,-10.33548809076305,-0.22250980352406202,-7.807243518953307,-2.7507543753338055,6.07412317998093,0.8022080355441753,-18.69761930218963,2.528244571809748,1,3.164999008178711,4.589998245239258,8.0024995803833,8.319999694824219,0.029998779296875,2,0.03420519101446384,-2.016667037539776,36.25,-3.238149301991844,36.91999816894531,-2.105887210419079,36.540000915527344,0.03420519101446384
798,2003-01-23,35.02000045776367,35.68000030517578,34.40999984741211,35.20000076293945,3263734.0,0.006611081810396824,1.2280721714339253,0.12244940327130331,16.54737479983912,31.381895489109947,3.082212346425351,5.427383261816765,7.226330608185094,8.238719234139673,14.108728893797773,1.2700004577636719,-1.6823732458284368,-4.756999397277831,-10.27462330238761,0.7606245078319489,-7.515811349832717,-1.9981874447229444,4.989546029388087,16.712338502507247,1.95127992064047,2.7588119525548884,1,2.674999237060547,4.184999465942383,7.517499923706055,8.09000015258789,0.13000106811523438,3,0.008566511511682195,-1.627449318217502,34.790000915527344,-2.016667037539776,36.25,-3.238149301991844,36.91999816894531,0.008566511511682195
799,2003-01-24,35.209999084472656,36.36000061035156,34.59999847412109,35.09999847412109,3474619.0,0.005425431873941067,-2.171173276513822,-0.6111134658585569,17.724836933303266,28.232236388477364,2.3929409497244762,5.071308456295043,6.826143999069757,7.945692902866881,15.49283287733904,1.7600021362304759,-1.9830031657146066,-4.296500778198244,-10.15973624352754,1.5667346871310528,-7.228118510862892,-1.3648830455335954,3.903619940320759,21.917778154021732,11.050802734382872,2.9316177326646495,1,2.4650001525878906,3.9950008392333984,7.32750129699707,7.900001525878906,0.1399993896484375,4,0.02527689329139804,1.2280721714339253,35.02000045776367,-1.627449318217502,34.790000915527344,-2.016667037539776,36.25,0.02527689329139804
800,2003-01-27,32.990001678466804,35.130001068115234,32.990001678466804,35.0,3216941.0,-0.0630501977770529,-1.1293544046505264,-18.272610625605637,15.654176592117608,24.906544455389437,3.918201516707711,6.978879871416673,8.800987500622902,10.05940543049558,17.29492328183429,2.2199974060058523,-2.578329481480651,-6.090998268127436,-12.54998580968666,0.3679892734317889,-9.320492038907048,-2.8615044973478234,5.371038277945601,0.0,-10.814863383330096,3.2294937707796123,1,3.654998779296868,5.5049991607665945,9.547498703002923,10.119998931884759,1.2199974060058523,0,0.09214904353322129,-2.171173276513822,35.209999084472656,1.2280721714339253,35.02000045776367,-1.627449318217502,34.790000915527344,0.09214904353322129
801,2003-01-28,33.689998626708984,33.93000030517578,33.169998168945305,33.5,3291739.0,0.021218457490988385,1.268656376503833,-0.09452675889005535,21.628052827385446,22.958649636507175,2.501463854752849,5.892650617816855,7.8618175490025095,9.222743683638065,18.744895189816194,0.9399986267089773,-2.8746788626711535,-4.954001235961911,-11.63769200106637,1.7296895291425471,-8.29584661851414,-1.612155853409682,3.704254439673214,18.518443764481574,6.333450786576268,3.3418453825522287,1,2.055002212524414,4.805002212524414,8.832501411437988,9.785001754760742,0.12000274658203125,1,0.02701097905924721,-1.1293544046505264,32.990001678466804,-2.171173276513822,35.209999084472656,1.2280721714339253,35.02000045776367,0.02701097905924721
802,2003-01-29,35.38999938964844,35.47999954223633,32.900001525878906,33.5,5561557.0,0.0504601018769919,1.492752074126766,9.947437107233924,24.86607682289916,21.522837510030932,0.39810901741599025,3.8538938315417965,5.9648690175824015,7.394576095558975,19.786224560357017,2.579998016357422,-3.2225829621052426,-2.9135004043579116,-9.527922468419476,3.700921659703649,-6.22071143638869,0.393710627672867,1.2114884269089927,71.96527522055791,62.069807886481215,3.3072110320307804,1,0.09000205993652344,3.0600013732910156,7.107501029968262,8.085000991821289,-1.9199981689453125,2,-0.040972048260717875,1.268656376503833,33.689998626708984,-1.1293544046505264,32.990001678466804,-2.171173276513822,35.209999084472656,-0.040972048260717875
803,2003-01-30,36.59000015258789,37.0,35.599998474121094,35.63999938964844,4235325.0,0.03390790572577562,-1.7184427185760474,0.5026460686403527,36.149456970569155,22.153617189324418,-1.0643121119637584,2.190473233579297,4.544598821169693,6.10401957589756,19.42193724842772,1.6100006103515625,-3.565477463555318,-1.3479995727539062,-7.448192749673517,4.752193604165708,-4.398096161213715,1.7020970157059025,-3.6899986267089844,90.0,76.59221495005495,3.0500965884598066,1,-1.1099987030029297,1.8600006103515625,5.90000057220459,7.440000534057617,-4.809999465942379,3,-0.048373884951691815,1.492752074126766,35.38999938964844,1.268656376503833,33.689998626708984,-1.1293544046505264,32.990001678466804,-0.048373884951691815
804,2003-01-31,37.0,37.54999923706055,35.5099983215332,35.9900016784668,3216659.0,0.011205243118401986,-1.0710616255990706,1.0631552741158945,37.963684164413316,23.335684018824704,-1.5669842220116834,1.4201100683411454,3.969679234320026,5.607323857619413,18.84653120659916,2.0400009155273438,-3.692894216651311,-0.6629997253417983,-6.381192147841993,5.0551926971584,-3.522095936591896,2.196096485908299,-4.099998474121094,88.17205359611278,71.21273807379575,2.859096211250099,1,-1.519998550415039,1.4500007629394531,5.500000953674316,7.030000686645508,-6.350000381469727,4,-0.049999958760029606,-1.7184427185760474,36.59000015258789,1.492752074126766,35.38999938964844,1.268656376503833,33.689998626708984,-0.049999958760029606
805,2003-02-03,37.2599983215332,37.5,36.650001525878906,37.36000061035156,2189937.0,0.007026981663059484,3.4736636048787832,-0.09901233169036693,39.54756802339526,24.799845136445192,-1.9821230071394567,0.7853167192722594,3.575652788635921,5.268925613249621,18.39056304147316,0.8499984741210938,-3.7507674596912395,-0.13950138092040731,-5.379032835616059,5.100030073775244,-2.759267108268233,2.4802643464274183,-4.173996887207032,93.76341810169086,72.65271018965137,2.619765727347826,2,-2.0349979400634766,1.19000244140625,5.082502365112305,6.770002365112305,-6.209999084472653,0,-0.051261404547844225,-1.0710616255990706,37.0,-1.7184427185760474,36.59000015258789,1.492752074126766,35.38999938964844,-0.051261404547844225
806,2003-02-04,35.599998474121094,37.25,35.5099983215332,37.04999923706055,2898252.0,-0.044551796086710116,-1.1349699856071331,14.499675758153728,39.70241144709229,27.753737620112734,-0.4738529170307402,2.0619413340546657,5.1124544933369265,6.836404351295997,18.614546831575325,1.75,-3.663242599518732,-1.4890010833740206,-6.3504011359788635,3.3723989692308223,-3.9197011096764456,0.9416989429284044,-2.3354371276855446,58.06447908027194,33.57152926836463,2.4307000263024223,2,-0.3749980926513672,2.8500022888183594,6.432501792907715,8.430002212524414,-6.249998092651364,1,-0.03904492834905249,3.4736636048787832,37.2599983215332,-1.0710616255990706,37.0,-1.7184427185760474,36.59000015258789,-0.03904492834905249
807,2003-02-05,36.72000122070313,37.0,35.09999847412109,35.5,2333205.0,0.0314607526569477,1.1348346391894057,-0.8413797095043839,46.85844514411111,31.12163432503184,-1.443046226324654,0.6541412233066737,3.81589698597174,5.652606341934884,19.747953523979877,1.9000015258789134,-3.546019466404445,-0.16499843597411257,-4.702330638459159,4.372333766510934,-2.433664537216636,2.1036676652684108,-3.2840223586425807,66.12254049416701,36.93970498125763,2.2686661012425224,2,-1.4950008392334055,1.729999542236321,5.324998855590813,7.309999465942376,-5.060001373291023,2,-0.07924835922313167,-1.1349699856071331,35.599998474121094,3.4736636048787832,37.2599983215332,-1.0710616255990706,37.0,-0.07924835922313167
808,2003-02-06,36.5099983215332,37.38999938964844,36.0099983215332,36.45000076293945,2507530.0,-0.005719033011674535,-1.9361648594247127,0.049178277509567714,49.87911920705889,34.694332355449134,-1.1169158424872663,0.4584119175731587,3.8635746203465544,5.816425039626779,20.69419393162193,1.3800010681152344,-3.3556856352139874,-0.10250129699706889,-3.960233193851714,3.755230599857576,-2.0313672454243914,1.8263646514302536,-2.9094586444726502,57.550996258483934,23.711739637627517,1.928865948427321,2,-1.2849979400634766,1.94000244140625,5.535001754760742,7.520002365112305,-1.6999969482421875,3,-0.08326478336311294,1.1348346391894057,36.72000122070313,-1.1349699856071331,35.599998474121094,3.4736636048787832,37.2599983215332,-0.08326478336311294
809,2003-02-07,35.540000915527344,36.79999923706055,35.009998321533196,36.790000915527344,1904992.0,-0.02656799371677221,1.8189065306588441,-20.83418107833164,44.69231514112921,37.9207921942282,-0.10637094252387413,1.1353556667952205,4.655338965273302,6.760953700150509,21.81095960657818,1.7900009155273509,-2.869916558062357,-0.8494987487792969,-4.384897725292099,2.685900227733505,-2.6171982370356943,0.9182007394771006,-1.7814828560667877,21.285230390707692,-15.041608393864063,1.7676994882563999,2,-0.3150005340576172,2.9099998474121094,6.854999542236328,8.489999771118164,1.0499992370605469,4,-0.10579628958982656,-1.9361648594247127,36.5099983215332,1.1348346391894057,36.72000122070313,-1.1349699856071331,35.599998474121094,-0.10579628958982656
810,2003-02-10,35.29999923706055,35.939998626708984,34.830001831054695,35.54999923706055,1362082.0,-0.006753001471137887,1.1553361381884844,0.2,46.22115722232895,40.65335934922192,0.5540247049470537,1.0553622775574354,4.737723821212285,6.983572441815028,23.02179759945562,1.1099967956542898,-2.487195526969309,-0.8520004272460966,-3.9649647344009296,2.2609638799087364,-2.4084825808235095,0.7044817263313163,-1.389821930495991,18.35929118088812,-21.630608665967415,1.556482153577416,2,-0.07499885559082031,2.825000762939453,7.120000839233398,8.730001449584961,0.7000007629394531,0,-0.13172803736631133,1.8189065306588441,35.540000915527344,-1.9361648594247127,36.5099983215332,1.1348346391894057,36.72000122070313,-0.13172803736631133
811,2003-02-11,36.22999954223633,36.459999084472656,35.54999923706055,35.900001525878906,1328480.0,0.026345618279770333,1.3038055366429575,-1.3199920654296875,55.98006218211509,44.11046883357925,0.0248243279550735,-0.1758487580509609,3.7189157601475884,6.055152388881467,24.105767299025928,1.1599998474121094,-2.0874894615851005,0.26349983215332173,-2.29112612152165,2.8181257858282933,-1.013813144684164,1.5408128089908075,-2.1742293584519317,54.68746274706137,9.338209984734924,1.2773129768374867,2,-0.03999900817871094,1.8950004577636719,6.190000534057617,7.80000114440918,0.970001220703125,1,-0.14297544495238046,1.1553361381884844,35.29999923706055,1.8189065306588441,35.540000915527344,-1.9361648594247127,36.5099983215332,-0.14297544495238046
812,2003-02-12,35.09999847412109,36.18000030517578,35.02000045776367,36.09000015258789,1628191.0,-0.03118965173592969,-1.0173950541522232,-3.0000231195163614,50.309111378853984,45.68376376783311,1.2397339729266434,0.7458789548323352,4.716455484610755,7.165808392972757,24.08632817949748,1.2099990844726562,-1.424071341086531,-0.7100011825561623,-3.055729122207836,1.6357267570955116,-1.8828651523820028,0.4628627872696782,-0.9044591282056444,10.546753927949311,-36.83758390646062,1.1728639698258372,2,1.0900020599365305,2.5500030517578196,6.982501983642585,8.930002212524421,1.940002441406257,2,-0.1638176165987807,1.3038055366429575,36.22999954223633,1.1553361381884844,35.29999923706055,1.8189065306588441,35.540000915527344,-0.1638176165987807
813,2003-02-13,34.990001678466804,35.45000076293945,34.27000045776367,34.669998168945305,1417913.0,-0.003133811978236478,-1.1071454116300694,-0.3232353201835796,49.14464439804451,46.92609268268103,1.2280452127657924,0.6896102297182907,4.708357303466293,7.220975420200823,23.932853204003017,1.1800003051757812,-0.8818916211977239,-0.691998100280756,-2.914074261376939,1.530078060815427,-1.8030361808288475,0.41903998026733547,2.559997558593743,28.45856000386021,-21.232251412732,1.1110380805480917,2,0.894998550415032,2.4399986267089773,7.092498779296868,9.039999008178704,3.3699989318847585,3,-0.0951700963508102,-1.0173950541522232,35.09999847412109,1.3038055366429575,36.22999954223633,1.1553361381884844,35.29999923706055,-0.0951700963508102
814,2003-02-14,36.099998474121094,36.68000030517578,34.740001678466804,35.400001525878906,2467840.0,0.03172325642777518,1.0860193442004238,2.1874664727549185,63.23403321417404,49.557922148323115,-0.025750431099922366,-0.47963156596262024,3.498466083336318,6.070509360030229,22.865234077410047,1.9399986267089773,-0.44469432488106975,0.4399988174438505,-1.7548556226801963,2.6348532575678973,-0.6574284026181729,1.537426037505874,1.3844007873535134,75.93353245737748,19.132757580390802,1.0974272200620243,2,-0.26999855041503906,0.9250030517578125,5.80000114440918,7.775001525878906,-0.34999847412109375,4,-0.03573399322315307,-1.1071454116300694,34.990001678466804,-1.0173950541522232,35.09999847412109,1.3038055366429575,36.22999954223633,-0.03573399322315307
815,2003-02-17,36.75,36.93999862670898,36.2599983215332,36.599998474121094,1537031.0,0.018005583195380703,1.5660447976046945,0.21428882833787466,63.07692809296124,52.15509066453078,-0.8445125988096578,-1.2047922599821064,2.7627678543222203,5.414064402052048,21.67447416763961,0.8400001525878835,-0.26287562990504654,1.0985002517700195,-1.0770404840124286,3.2740409875524676,0.010729883878795476,2.1862706196612436,0.6701112854003881,92.88394168509748,29.950187907079744,1.0877703678912234,2,-0.9200000762939453,0.1900005340576172,5.100000381469727,7.075000762939453,0.7200012207031321,0,-0.004353737344547248,1.0860193442004238,36.099998474121094,-1.1071454116300694,34.990001678466804,-1.0173950541522232,35.09999847412109,-0.004353737344547248
816,2003-02-18,37.290000915527344,37.38999938964844,36.25,36.70000076293945,1806611.0,0.014693902463329023,1.8860849956299828,3.933294339046844,59.01328918804864,53.50562889163495,-1.2511477472867085,-1.7527483263232497,2.1193340918147854,4.861433742914741,20.849426497865377,1.1399993896484375,-0.116718285174926,1.586501121520996,-0.6963432040671762,3.8693454471091684,0.44507895872690995,2.7279232843150822,-3.020000457763672,96.79491960400495,33.557630246676766,1.1414221627940861,2,-1.460000991821289,-0.37000083923339844,4.559999465942383,6.534999847412109,-0.19000244140625,1,-0.0345937485614326,1.5660447976046945,36.75,1.0860193442004238,36.099998474121094,-1.1071454116300694,34.990001678466804,-0.0345937485614326
817,2003-02-19,35.97999954223633,37.400001525878906,35.97999954223633,37.400001525878906,1540604.0,-0.035130097643562674,1.0,-2.406782400672421,47.13614777955997,53.200854288579514,-0.06387127305331575,-0.3678858532043989,3.28146786783082,6.1092256462678876,19.242117896885183,1.4200019836425781,-0.045979825760483095,0.2169998168945284,-2.0273012039999685,2.4613008377890253,-0.90515069355272,1.3391503273417769,-1.6475991058349635,54.63253996594805,-5.003836534691928,1.1221505104472485,2,-0.14499855041503906,0.6200008392333984,5.870000839233398,7.845001220703125,0.17000198364257812,2,0.033907760873398196,1.8860849956299828,37.290000915527344,1.5660447976046945,36.75,1.0860193442004238,36.099998474121094,0.033907760873398196
818,2003-02-20,35.31999969482422,36.93999862670898,35.209999084472656,36.459999084472656,2012540.0,-0.018343520172571015,-1.5441158321085064,0.8028153501054414,42.29357766057599,52.934327901851375,0.45770850106073624,0.3328046238440905,3.825113750476625,6.731287449519705,17.548278002623256,1.729999542236321,0.13143617633998872,-0.4579999923706026,-2.6853380180084514,1.7693380332672461,-1.571669005189527,0.6556690204483218,-0.8648952148437559,21.80443795595294,-32.80867661364933,1.1136690128189242,2,0.5150012969970703,0.3800010681152344,5.680000305175781,7.655000686645508,1.0,3,0.048697656726060856,1.0,35.97999954223633,1.8860849956299828,37.290000915527344,1.5660447976046945,36.75,0.048697656726060856
819,2003-02-21,36.099998474121094,36.18000030517578,35.0,35.0,1611287.0,0.022083770839079975,-1.145458076418896,-0.9649114588213248,44.92119244342675,52.78988737086224,-0.2620592351716695,-0.397477814380764,2.9534789737648453,5.9326699298634935,16.48859195052864,1.1800003051757812,0.1340303094106119,0.2774988174438491,-1.9375867016636619,2.49258433655136,-0.8300439421099028,1.385041576997601,-1.5270981123046923,45.83324061505596,-3.6695086658425637,1.107542759553754,2,-0.2649974822998047,-0.6199970245361328,4.512500762939453,6.650001525878906,-1.3899993896484375,4,0.06260393993785329,-1.5441158321085064,35.31999969482422,1.0,35.97999954223633,1.8860849956299828,37.290000915527344,0.06260393993785329
820,2003-02-24,36.02999877929688,36.650001525878906,35.400001525878906,36.0,1502790.0,-0.0019390498000821932,-1.0325273852795593,0.027271655372841618,52.18718324048192,52.36845637734744,-0.08674115632999957,-0.0928101886373085,2.88336202093695,5.999741317394431,14.47923080420977,1.25,0.09591711169294825,0.05549926757813495,-1.7134909463859103,1.8244894815421802,-0.8289958394038877,0.9399943745601576,-1.3440143709179821,42.91658851840461,-5.275829680624376,0.8844951069820232,2,-0.19499778747559304,-0.5499973297119212,4.067501068115227,5.70500183105468,-1.020000457763686,0,-0.007771268076139148,-1.145458076418896,36.099998474121094,-1.5441158321085064,35.31999969482422,1.0,35.97999954223633,-0.007771268076139148
821,2003-02-25,34.59999847412109,35.939998626708984,34.59999847412109,35.84000015258789,2117159.0,-0.03968915774700177,-1.1612876431663042,-41.335071210570305,39.546336912276935,51.172592547727774,1.215556882498241,1.4849971382478415,4.197583640603689,7.439864186234075,12.53408339204977,1.4300003051757955,0.17790437581287932,-1.4200010299682688,-2.975514423902027,0.13551236396548916,-2.1977577269351514,-0.6422443330013863,2.8000030517578196,0.0,-44.02728961968756,0.7777566969668797,2,1.2350025177002024,0.8800029754638743,5.260002136230476,7.135002136230476,2.5800018310546946,1,0.08294805991765153,-1.0325273852795593,36.02999877929688,-1.145458076418896,36.099998474121094,-1.5441158321085064,35.31999969482422,0.08294805991765153
822,2003-02-26,33.939998626708984,35.38999938964844,33.779998779296875,35.25,9840481.0,-0.019075140939839863,1.0251578060934385,1.0564512903811247,37.86590848181479,49.919399668146696,1.8927493654837093,2.1405435243446647,4.713695283819277,8.101301658628962,12.041646877189423,1.6100006103515625,0.23728502856476297,-2.0075008392334013,-3.8032609046120314,-0.2117407738547712,-2.9053808719227163,-1.1096208065440862,3.4040028381347653,5.063286555002275,-35.71444786763283,0.8978800326893155,2,1.6500015258789062,1.2850017547607422,5.67500114440918,7.660001754760742,3.270000457763672,2,0.09310547953073156,-1.1612876431663042,34.59999847412109,-1.0325273852795593,36.02999877929688,-1.145458076418896,36.099998474121094,0.09310547953073156
823,2003-02-27,34.81999969482422,35.0,33.0,33.450000762939446,2776744.0,0.02592814094643825,1.3121393401233492,-1.0457996150363031,46.571422758556544,48.06799850641142,1.10198278823038,1.1817272093991846,3.7102825804656447,7.206314347418974,12.78942034471231,2.0,0.09542180183131421,-1.0389997482299833,-2.8754371476501746,0.7974376511902079,-1.957218447940079,-0.12078104851988769,2.381441662597659,49.862984492478255,6.3461314077217,0.9182186997100952,2,0.3800010681152344,0.4050006866455078,3.8474998474121094,6.034999847412109,2.740001678466797,3,0.03819649174932027,1.0251578060934385,33.939998626708984,-1.1612876431663042,34.59999847412109,-1.0325273852795593,36.02999877929688,0.03819649174932027
824,2003-02-28,35.150001525878906,35.45000076293945,34.150001525878906,35.150001525878906,2115957.0,0.009477364559073775,3.3333418104599266,0.0,49.291795519261704,46.536317109333694,0.6962729251104776,0.7441761160389149,3.2755676676359897,6.830520076506417,13.808537761457634,1.2999992370605469,0.12675274379436985,-0.6164979934692383,-2.396448145778038,1.1634521588395614,-1.5064730696236381,0.2734770826851616,1.799353350097661,58.904126769130436,11.700834871203988,0.8899750761543992,2,0.049999237060546875,0.07499885559082031,3.2999982833862305,5.529998779296875,3.9499969482421875,4,0.03328586395889377,1.3121393401233492,34.81999969482422,1.0251578060934385,33.939998626708984,-1.1612876431663042,34.59999847412109,0.03328586395889377
825,2003-03-03,35.349998474121094,36.150001525878906,35.11999893188477,35.470001220703125,1560394.0,0.005689813358754625,-2.551721869985067,-100.0,45.53751848832705,45.03900925380908,0.3093307898424271,0.41502871416577847,2.9371728701631667,6.5964460777008895,14.683059007378615,1.0300025939941335,0.19538395134406983,-0.3210010528564453,-1.9631810266484067,1.321178920935516,-1.1420910397524224,0.5000889340395318,1.3623951092968767,74.60309002438983,27.175530919679503,0.8210899868959797,3,-0.14999771118164062,-0.12499809265136719,3.090001106262207,5.3300018310546875,2.8500022888183594,0,-0.01810465112514692,3.3333418104599266,35.150001525878906,1.3121393401233492,34.81999969482422,1.0251578060934385,33.939998626708984,-0.01810465112514692
826,2003-03-04,34.209999084472656,35.20000076293945,33.549999237060554,35.150001525878906,1987757.0,-0.032248923305697064,2.1730770641528676,7.833174391251828,45.49138890606645,44.85625826786535,1.0800668089376586,1.5236730029864702,3.9468524950527666,7.655475547195309,15.211651137207644,1.7999992370605398,-0.05705415031479788,-1.391500473022461,-3.1591907765343734,0.37618983048945154,-2.275345624778417,-0.5076553212665047,2.279650883940235,38.412650741019725,-13.114972096808792,0.8838451517559548,3,0.7600002288818359,1.0150012969970703,3.360001564025879,5.760002136230469,3.8899993896484375,1,0.023384953477641135,-2.551721869985067,35.349998474121094,3.3333418104599266,35.150001525878906,1.3121393401233492,34.81999969482422,0.023384953477641135
827,2003-03-05,33.810001373291016,34.889999389648445,33.310001373291016,34.200000762939446,2140022.0,-0.011692420984693697,-1.273379439047159,0.4148918901369965,44.19290961641999,45.067295151848015,1.2738370889476087,1.786054732026841,4.2091955218826484,7.977582526680621,15.579998486520658,1.579998016357429,-0.38549234474572813,-1.645998191833499,-3.5028476804582453,0.21085129679124748,-2.574422936145872,-0.7175734475211257,2.4702695970171007,25.71431685465647,-27.544523311374096,0.9284247443123723,3,1.0149993896484375,1.414999008178711,3.309999465942383,6.129999160766602,3.3400001525878906,2,0.0996746168294147,2.1730770641528676,34.209999084472656,-2.551721869985067,35.349998474121094,3.3333418104599266,35.150001525878906,0.0996746168294147
828,2003-03-06,33.470001220703125,34.5,33.470001220703125,33.900001525878906,2170666.0,-0.010056200496237788,-3.7906885967246855,1.1025666105872887,35.99575386385389,44.07557975411769,1.4793915877659103,1.9885842769759705,4.404752017246089,8.20451080876407,16.257921520395126,1.029998779296875,-0.7193164906177287,-1.83399848937988,-3.8207267990471863,0.15272982028742632,-2.8273626442135367,-0.8406343345462233,2.613453491386501,5.63379714139497,-42.90798776645705,0.9933641548336548,3,1.3549995422363281,1.8049983978271484,3.494999885559082,6.375,3.529998779296875,3,0.11174179048001132,-1.273379439047159,33.810001373291016,2.1730770641528676,34.209999084472656,-2.551721869985067,35.349998474121094,0.11174179048001132
829,2003-03-07,31.78000068664551,33.220001220703125,31.78000068664551,33.220001220703125,2840468.0,-0.05049299290172271,-1.0000000000000049,3.3488360745905776,26.174496276097827,41.18528120251946,2.7850332195728207,3.5652438147131456,5.935429980085669,9.772540020083792,16.683309302912082,1.6900005340576136,-0.866399620613997,-3.3359990119934047,-5.866015321498448,-0.805982702488361,-4.6010071667459265,-2.070990857240883,4.118446742718735,0.0,-41.159290600219734,1.2650081547525212,3,2.1850004196166957,2.884999275207516,5.185000419616696,8.065000534057614,5.89999961853027,4,0.18187541100571325,-3.7906885967246855,33.470001220703125,-1.273379439047159,33.810001373291016,2.1730770641528676,34.209999084472656,0.18187541100571325
830,2003-03-10,30.649999618530273,32.389999389648445,30.54999923706055,32.389999389648445,2353435.0,-0.03555698690057241,1.1149429823263253,1.2083327262492214,19.87294841002047,38.99934914671319,3.4326003042484956,4.5629621911687295,6.861323474560372,10.77387828295538,17.20005979077492,1.8400001525878942,-0.9437431600524562,-4.23350009918213,-7.45300784393514,-1.0139923544291207,-5.843253971558639,-2.623746226805622,4.918972071416476,2.1505451323657754,-30.650514758429633,1.6097538723765057,3,2.700000762939453,3.375,6.315001487731934,9.195001602172852,8.350000381469727,0,0.27569327767567575,-1.0000000000000049,31.78000068664551,-3.7906885967246855,33.470001220703125,-1.273379439047159,33.810001373291016,0.27569327767567575
831,2003-03-11,31.04999923706055,31.43000030517578,30.59000015258789,30.70000076293945,2471240.0,0.013050558678912472,-1.9473705344594505,-0.20114857480480144,25.61819056513005,37.63849160041488,2.767062673021659,3.9579166946394473,6.227674780427829,10.237453707623654,18.15331153151354,0.8400001525878906,-1.1241096150113137,-3.5745004653930614,-7.151499709470681,0.002498778684557834,-5.3630000874318675,-1.7860008433542554,4.017075207597582,11.5207369221371,-17.75379555282118,1.7884996220388087,3,2.300001144409176,2.925001144409176,5.787501335144039,8.445001602172848,7.100002288818356,1,0.2302738068136514,1.1149429823263253,30.649999618530273,-1.0000000000000049,31.78000068664551,-3.7906885967246855,33.470001220703125,0.2302738068136514
832,2003-03-12,29.35000038146973,31.29999923706055,29.20000076293945,31.11000061035156,4800992.0,-0.054750367064799854,-1.0388339985907837,-5.028594005449469,23.228692555641175,35.044854911202066,4.18790199010537,5.486340441911249,7.6768677944905015,11.81833833281608,19.024986195107154,2.099998474121101,-1.4717645698076893,-4.986999416351313,-9.259728290811164,-0.7142705418914588,-7.1233638535812425,-2.8506349791213843,5.265366542428641,2.8301818891104653,-26.257844923451763,2.136364437229927,3,3.3250007629394496,3.9500007629394496,7.48750019073486,9.77499961853027,8.519998550415043,2,0.29812599587479793,-1.9473705344594505,31.04999923706055,1.1149429823263253,30.649999618530273,-1.0000000000000049,31.78000068664551,0.29812599587479793
833,2003-03-13,31.65999984741211,31.79999923706055,29.920000076293945,30.899999618530273,4299348.0,0.07870526187116544,2.6153864493754164,-0.43181825570822946,32.49211413408905,33.17822364618288,1.5449896776541294,3.071554401016215,5.082929319033809,9.395859421796679,19.382519467025734,2.4499988555908203,-1.5255145034837696,-2.5104998588561998,-6.932989722774266,1.9119900050618632,-4.7217447908152295,-0.29925492689717004,2.3055231371711926,61.194000108178,32.810366706765805,2.2112449319590315,3,1.0150012969970703,1.6400012969970703,5.1775007247924805,7.465000152587891,6.209999084472663,3,0.17340498120424175,-1.0388339985907837,29.35000038146973,-1.9473705344594505,31.04999923706055,1.1149429823263253,30.649999618530273,0.17340498120424175
834,2003-03-14,34.810001373291016,34.810001373291016,32.09999847412109,32.279998779296875,4090138.0,0.09949467912383425,1.1422925854725074,3.328949779023689,46.12944944182209,33.24399375212677,-1.8531961694782737,-0.18977557020277658,1.7248710080264686,6.144326464245623,19.937358841839032,3.1500015258789062,-1.4313720435025772,0.7040015220642104,-3.6368756896510632,5.044878733779484,-1.4664370837934229,2.874440127921847,-5.610000610351566,100.0,70.42035030293422,2.170438605857636,3,-2.6100006103515625,-1.510000228881836,2.027499198913574,4.314998626708984,3.059997558593757,4,0.0629129141140834,2.6153864493754164,31.65999984741211,-1.0388339985907837,29.35000038146973,-1.9473705344594505,31.04999923706055,0.0629129141140834
835,2003-03-17,36.59000015258789,36.900001525878906,33.0,33.06999969482422,3541730.0,0.05113469431410689,-1.1311484636462463,1.3913031022654454,56.17629445774816,34.43120548009141,-3.842928023925552,-2.0895057848363763,-0.24775759354864135,4.255989237875916,20.307231996871156,3.9000015258789062,-1.475168108702114,2.4920002937316923,-1.8289038954407602,6.812904482904145,0.33154819914546607,4.6524523883179185,-7.277799377441411,95.97400853798523,60.064612354247224,2.160452094586226,3,-3.539999008178711,-3.289999008178711,0.24750041961669922,2.5349998474121094,2.1300010681152415,0,0.029789564035046734,1.1422925854725074,34.810001373291016,2.6153864493754164,31.65999984741211,-1.0388339985907837,29.35000038146973,0.029789564035046734
836,2003-03-18,36.0,37.959999084472656,35.61999893188477,36.59000015258789,4423591.0,-0.016124628317230605,-2.466661015272918,-0.16761365791489974,56.4214518255256,35.789932392214254,-3.3216176289837165,-1.687630161800314,0.161996493359311,4.756112981116644,21.11764077971931,2.3400001525878835,-1.6010844266454,1.9665001869201646,-2.189131134553378,6.122131508393704,-0.11131547381660312,4.044315847656932,-6.384287194824225,77.6255769404119,36.252283328243585,2.0778156607367695,3,-2.4200000762939453,-2.4200000762939453,0.6750001907348633,3.125,2.279998779296882,1,0.08333333333333326,-1.1311484636462463,36.59000015258789,1.1422925854725074,34.810001373291016,2.6153864493754164,31.65999984741211,0.08333333333333326
837,2003-03-19,37.20000076293945,37.59000015258789,34.919998168945305,36.22999954223633,2667878.0,0.03333335452609587,2.051430838448669,-1.6440694404034526,57.27384331990649,38.15416455399787,-4.459098819279056,-2.942403728420821,-1.175462135786674,3.4596872495575894,21.675928746224763,2.6700019836425852,-1.6781240005729643,3.1055008888244657,-1.2034246678357121,7.41442644548464,0.9510381104943804,5.259963667154555,-7.083630781005866,90.54728339194952,48.172190547214,2.1544627783300876,3,-3.6200008392333984,-3.6200008392333984,-0.04250049591064453,1.9249992370605469,0.8400001525878906,2,0.025537654393972264,-2.466661015272918,36.0,-1.1311484636462463,36.59000015258789,1.1422925854725074,34.810001373291016,0.025537654393972264
838,2003-03-20,37.040000915527344,38.20000076293945,36.5,36.79999923706055,2154127.0,-0.004301071078780971,-3.0476201288822486,0.24742409941796445,55.83693636592831,41.4499912306457,-4.178894766549483,-2.789982601581727,-1.1950094337731656,3.4993181294252054,21.889341909541564,1.7000007629394531,-1.676502010540652,2.8595009803771987,-1.6177795326933975,7.336781493447795,0.6208607238419006,5.098141236912497,-6.453013187441414,80.98361619407174,39.01808743076735,2.238640256535297,3,-3.3400001525878906,-3.3400001525878906,-0.11999988555908203,1.4099998474121094,0.20999908447265625,3,0.022408153235479178,2.051430838448669,37.20000076293945,-2.466661015272918,36.0,-1.1311484636462463,36.59000015258789,0.022408153235479178
839,2003-03-21,38.36000061035156,38.900001525878906,37.22000122070313,37.38999938964844,4036270.0,0.03563713990813833,-1.5648907422075369,4.041643487244695,58.69440369948556,45.76348626280849,-4.992365422320248,-4.144476846639201,-2.619733339565961,2.0860008278249325,22.10267266299713,1.8600006103515625,-1.5885658532960463,4.066500568389891,-0.7182793481357095,8.851280484915492,1.6741106101270873,6.4588905266526915,-7.163971839477352,90.84744447677238,50.820544929652186,2.3923899582628008,3,-4.309999465942383,-4.309999465942383,-1.702500343322754,0.09000015258789062,0.5900001525878906,4,-0.012773766180143475,-3.0476201288822486,37.040000915527344,2.051430838448669,37.20000076293945,-2.466661015272918,36.0,-0.012773766180143475
840,2003-03-24,35.75,37.900001525878906,35.75,37.65999984741211,2796011.0,-0.06803963943752511,-1.2513106781573613,-1.9690695296523517,54.100109200286646,48.92814388893701,-1.7688660872671704,-1.6406453279174968,-0.14855643313740075,4.565163444678639,22.499904493687335,2.6100006103515625,-1.437149761655455,1.4704998970031724,-3.2944844202563885,6.235484214262733,-0.9119922616266081,3.852992055632953,-3.7835739536253215,20.85429977361051,-18.576356126225075,2.3824921586297814,3,-1.6999988555908203,-1.6999988555908203,0.6775007247924805,2.700000762939453,2.6199989318847727,0,0.059300669423350216,-1.5648907422075369,38.36000061035156,-3.0476201288822486,37.040000915527344,2.051430838448669,37.20000076293945,0.059300669423350216
841,2003-03-25,37.47000122070313,37.47000122070313,34.400001525878906,35.45000076293945,2514314.0,0.04811192225743022,2.0396029694200952,-1.057591947193405,59.104476195627534,52.91434207115772,-2.7741518814326014,-3.304006884105924,-1.9867108463518122,2.7178881777975334,22.638137790954048,3.069999694824226,-0.9467666464213735,3.047000980377206,-1.926906542531725,8.020908503286137,0.5600472189227403,5.533954741831671,-4.810217626378034,68.22221544053835,25.93885735205761,2.486953761454466,3,-3.0600004196167063,-3.4200000762939524,-1.0850009918212962,0.979999542236321,1.5,1,0.03336002026360596,-1.2513106781573613,35.75,-1.5648907422075369,38.36000061035156,-3.0476201288822486,37.040000915527344,0.03336002026360596
842,2003-03-26,37.099998474121094,37.599998474121094,36.43000030517578,37.04999923706055,2365226.0,-0.00987463929885335,1.2285695601469204,0.024752091945513963,59.016384433461674,55.86148321553246,-1.3289558505960173,-2.8302340875575,-1.686470003836348,2.9771321549292367,22.294650909564428,1.1699981689453125,-0.22660471683141026,2.518998241424562,-2.5892528807428334,7.627249363591957,-0.03512731965913929,5.073123802508263,-3.8161930866406166,59.99993218315972,12.540302913125174,2.5541255610836986,3,-1.5999984741210938,-3.049997329711914,-0.7249984741210938,1.3500022888183594,1.8700027465820384,2,0.03180593945304033,2.0396029694200952,37.47000122070313,-1.2513106781573613,35.75,-1.5648907422075369,38.36000061035156,0.03180593945304033
843,2003-03-27,36.150001525878906,36.86999893188477,35.75,36.38999938964844,1597687.0,-0.025606387798232766,-1.1538422037193403,-4.800030518043793,61.26869661403832,57.54362179022315,0.3631121932995782,-1.8714374341441413,-0.7967905503528812,3.8193019677782942,21.631345356100574,1.3499984741210938,0.39174879808104635,1.5025012016296415,-3.653257751647679,6.658260154906959,-1.0753782750090153,4.080380678268298,-2.304576524558584,38.88888888888889,-13.972024736088407,2.577879476638659,3,-0.20000076293945312,-2.1000003814697266,0.06749916076660156,2.299999237060547,3.3499984741210938,3,0.052282138585677096,1.2285695601469204,37.099998474121094,2.0396029694200952,37.47000122070313,-1.2513106781573613,35.75,0.052282138585677096
844,2003-03-28,36.31999969482422,36.56999969482422,35.7400016784668,36.16999816894531,1859665.0,0.0047025770890662955,1.5538340551897367,-0.6250119210350638,65.3825300303944,58.5665368538505,0.48034608462268125,-2.054629961745789,-0.9938141903593447,3.5503121373360713,21.318193238964266,0.8299980163574219,1.2726146397217235,1.613999462127687,-3.59207171490538,6.8200706391607575,-0.9890361263888465,4.2170350506442205,-1.9691170410480368,54.85709054129464,-4.235826431898801,2.603035588516535,3,0.3300018310546875,-2.269998550415039,-0.5524988174438477,2.1300010681152344,3.6800003051757812,4,0.025605735489813597,-1.1538422037193403,36.150001525878906,1.2285695601469204,37.099998474121094,2.0396029694200952,37.47000122070313,0.025605735489813597
845,2003-03-31,34.709999084472656,35.900001525878906,34.209999084472656,35.20000076293945,2835135.0,-0.044328211009897034,-1.2684570975050884,-3.2666446264177815,59.31771884204122,58.888344300130015,2.0066438166115574,-0.5217872014935523,0.5576450730320488,5.0520717238227775,21.792002567738443,2.1100006103515625,1.9135912590889816,0.03599882125854492,-5.161265510180058,5.233263152697152,-2.5626333444607567,2.6346309869778466,4.19000244140625,14.749265192400312,-48.28084287084164,2.5986321657193034,3,1.845001220703125,-0.6599979400634766,0.9475021362304688,3.740001678466797,5.880001068115234,0,0.12215505013837746,1.5538340551897367,36.31999969482422,-1.1538422037193403,36.150001525878906,1.2285695601469204,37.099998474121094,0.12215505013837746
846,2003-04-01,35.009998321533196,35.009998321533196,33.650001525878906,34.720001220703125,2791597.0,0.008643020598486428,8.379382012865277,-0.5918287907450945,65.51534542512906,59.804066756265854,1.733768894130698,-0.7997848895171487,0.22298285870567014,4.642401313184443,21.537647231424362,1.3599967956542898,2.162506017144352,0.29599809646605735,-4.898543394547971,5.4905395874800895,-2.3012726490409605,2.893268841973075,3.7962031555175884,34.43032522492227,-34.71867802583161,2.5972707455070156,4,1.2650032043457102,-0.9599971771240163,0.647502899169929,3.440002441406257,4.89000320434571,1,0.09597260129786922,-1.2684570975050884,34.709999084472656,1.5538340551897367,36.31999969482422,-1.1538422037193403,36.150001525878906,0.09597260129786922
847,2003-04-02,37.18000030517578,37.22999954223633,35.09999847412109,35.9900016784668,2283152.0,0.061982350404967246,2.302334659116123,4.103484563475982,65.24861812082133,60.84980917347619,-0.4910026877179803,-2.8505174998704916,-1.9101138297735503,2.3704011266384626,20.718896439122968,2.220001220703132,2.1412344157556547,2.2975001335144043,-2.9913478957658484,7.586348162794657,-0.3469238811257185,4.941924148154527,1.4199531738281266,98.60337249260769,27.27295256549351,2.644424014640126,4,-0.904998779296875,-3.1299991607666016,-1.5224990844726562,1.2700004577636719,1.3199996948242188,2,0.048144187757797496,8.379382012865277,35.009998321533196,-1.2684570975050884,34.709999084472656,1.5538340551897367,36.31999969482422,0.048144187757797496
848,2003-04-03,37.209999084472656,37.599998474121094,36.52000045776367,37.20000076293945,2105709.0,0.0008068525833955231,1.734182227308504,0.008401960564319397,58.010673513089266,60.77383915276549,-0.5524469966158634,-2.725707163367602,-1.9095125253266616,2.2167857988180018,19.790423838393128,1.0799980163574219,2.1643859313165876,2.1404990196228013,-3.2022640683314734,7.483262107577076,-0.5308825243543396,4.811880563599942,1.191956316406248,90.12659010225327,21.496421490035445,2.671381543977138,4,-1.43499755859375,-3.1599979400634766,-1.8024988174438477,1.2400016784667969,1.5499992370605469,3,0.0472991717155109,2.302334659116123,37.18000030517578,8.379382012865277,35.009998321533196,-1.2684570975050884,34.709999084472656,0.0472991717155109
849,2003-04-04,37.560001373291016,37.75,36.52000045776367,37.22999954223633,1971245.0,0.00940613537839119,2.4647919106822407,33.00572300648607,53.579339491651574,60.715975851806036,-1.1486566144407178,-2.7620980533855217,-2.2303419265238205,1.7473003147086317,18.009403565470574,1.2299995422363281,2.0875528210348833,2.2015012741088853,-3.01589226608138,7.418894814299151,-0.4071954959862438,4.810198044204014,0.6518758725878868,95.36588542878144,28.947223835901667,2.608696770095132,4,-1.8600006103515625,-3.510000228881836,-2.347500801086426,0.8899993896484375,0.9300003051757812,4,0.051650653774696575,1.734182227308504,37.209999084472656,2.302334659116123,37.18000030517578,8.379382012865277,35.009998321533196,0.051650653774696575
850,2003-04-07,39.099998474121094,39.7400016784668,37.63000106811523,38.0,4650174.0,0.04100098627592641,-1.2934834889622244,3.3333102140842463,60.68964991076238,60.8921062645988,-2.4177336243342964,-3.833109355912214,-3.6511016559115177,0.0931669129318351,15.770613206804269,2.1800003051757812,2.0897548522899143,3.3189984321594252,-1.655872890338074,8.293869754656921,0.8315627709106792,5.806434093408171,-5.4499969482421875,89.49091644810979,23.47820365738393,2.4874356612487483,4,-2.404996871948242,-4.629997253417969,-3.887497901916504,-0.6499977111816406,-0.55999755859375,0,0.023017942736611285,2.4647919106822407,37.560001373291016,1.734182227308504,37.209999084472656,2.302334659116123,37.18000030517578,0.023017942736611285
851,2003-04-08,38.20000076293945,39.400001525878906,38.02000045776367,38.79999923706055,4940274.0,-0.023017845174017504,-1.8750049670584683,-0.5454539149251971,53.52112751729778,60.28152216280281,-1.568209781920359,-2.4980635103805184,-2.6624326554116777,0.874073191933384,13.410835835253081,1.3800010681152344,1.8960407393240573,2.0615006446838393,-2.4916349316739215,6.6146362210416,-0.21506714349504108,4.33806843286272,-4.428199234008787,66.81034801689323,3.739943258027701,2.2765677881788804,4,-1.5049991607666016,-3.729999542236328,-2.9875001907348633,0.25,-0.06999969482422586,1,0.0625654277988168,-1.2934834889622244,39.099998474121094,2.4647919106822407,37.560001373291016,1.734182227308504,37.209999084472656,0.0625654277988168
852,2003-04-09,38.099998474121094,39.20000076293945,37.22000122070313,38.0,5804098.0,-0.00261786091154681,-1.3855473184452662,-0.16666454738501837,53.748223494867155,59.44591403845046,-1.4655592915920366,-1.8012746371902821,-2.5278973931724806,0.8667656133598172,10.291016035205413,1.979999542236321,1.9854187251066335,1.523998451232913,-1.7976397236171238,4.84563662608295,-0.13682063619210538,3.1848175386579314,-4.208832942199706,49.0682427757717,-11.25144836567052,1.660819087425018,4,-1.4049968719482422,-3.6299972534179688,-3.0024986267089844,0.3500022888183594,0.5100021362304688,2,0.04724417647891621,-1.8750049670584683,38.20000076293945,-1.2934834889622244,39.099998474121094,2.4647919106822407,37.560001373291016,0.04724417647891621
853,2003-04-10,37.150001525878906,37.70000076293945,36.68000030517578,37.70000076293945,3140016.0,-0.024934304102071314,2.709097718807871,-5.5000762951094835,45.60639295768483,57.24856547481606,-0.4009601709995678,-0.44152949135371955,-1.5923800538586974,1.686392872729897,7.3926550816300995,1.4199981689453125,1.7929347444356978,0.2995014190673828,-2.087458544022695,2.6864613821574608,-0.8939785624776562,1.4929814006124218,-3.141859271026611,19.565243145394405,-35.368885176682646,1.193479981545038,4,-0.4549999237060547,-2.6800003051757812,-2.1250009536743164,1.2999992370605469,1.80999755859375,3,0.036339122979057725,-1.3855473184452662,38.099998474121094,-1.8750049670584683,38.20000076293945,-1.2934834889622244,39.099998474121094,0.036339122979057725
854,2003-04-11,37.0,37.810001373291016,36.209999084472656,36.95000076293945,4251226.0,-0.004037725968178307,-1.091502713915643,-0.0909078298503943,55.52608430516504,56.82727274849648,-0.1613214243270349,-0.12547983783478855,-1.4721172486452616,1.731132789957897,6.628244064167974,1.6000022888183594,1.6161900557540108,0.039999961853027344,-2.145233028154948,2.2252329518610026,-1.0526165331509603,1.132616456857015,-2.877220556675418,22.379612889560814,-35.34251353536253,1.0926164950039883,4,-0.30499839782714844,-2.529998779296875,-1.9499998092651367,1.4500007629394531,0.2599983215332031,4,0.047567522203600054,2.709097718807871,37.150001525878906,-1.3855473184452662,38.099998474121094,-1.8750049670584683,38.20000076293945,0.047567522203600054
855,2003-04-14,37.68000030517578,37.849998474121094,36.58000183105469,36.61999893188477,2292259.0,0.018378386626372478,-1.2280729346178427,21.20035095750348,51.02239120308976,55.21694450160322,-0.4198768427177768,-0.7585229654097887,-2.182949564902813,0.9642445009337308,6.967933344803376,1.2699966430664062,1.477268899921846,0.6655002593994155,-1.535193447044648,2.866193965843479,-0.4348465938226127,1.7658471126214437,-3.4448764171483575,46.08150770113843,-9.886432314089127,1.1003468532220304,4,-0.26000022888183594,-3.2099990844726562,-3.364999771118164,0.21000003814697266,0.2700004577636719,0,0.021496851558670205,-1.091502713915643,37.0,2.709097718807871,37.150001525878906,-1.3855473184452662,38.099998474121094,0.021496851558670205
856,2003-04-15,39.0,39.790000915527344,38.20000076293945,38.40999984741211,6885167.0,0.035031838750885,-2.148520386002682,0.5566031964242695,58.46703480896243,54.46343524473002,-1.2453345044198585,-1.941803710084919,-3.4655635042004604,-0.41956304887546025,7.201780785404945,2.1100006103515625,1.2780784702844272,1.8354999542236357,-0.48000842355200035,4.151008331999272,0.6777457653358212,2.99325414311145,-4.654778556163791,77.93294660705229,21.546606323712382,1.1577541888878171,4,-1.0,-4.504999160766602,-5.3125,-1.7250003814697266,-1.6500015258789062,1,-0.011794848319811702,-1.2280729346178427,37.68000030517578,-1.091502713915643,37.0,2.709097718807871,37.150001525878906,-0.011794848319811702
857,2003-04-16,38.150001525878906,39.86000061035156,37.79999923706055,39.79999923706055,3619038.0,-0.02179483266977167,1.3276845655664393,-2.7966055668703325,58.992809704155,54.57256148818177,-0.27186047710934247,-1.0719434667180963,-2.6233920779694273,0.32942213349264193,7.721526006264515,2.0600013732910156,1.3145715505133637,0.9380014419555636,-1.4191747575967,3.295177641507827,-0.24058665782056465,2.116589541731692,-3.5869889031750546,53.15072959973913,-5.223831318015449,1.178588099776131,4,-0.11500167846679688,-3.6200008392333984,-4.48750114440918,-0.8750019073486328,-0.12000274658202414,2,-0.0005242583738852558,-2.148520386002682,39.0,-1.2280729346178427,37.68000030517578,-1.091502713915643,37.0,-0.0005242583738852558
858,2003-04-17,37.86999893188477,38.150001525878906,37.060001373291016,37.79999923706055,2377331.0,-0.007339517242330729,2.4602911257508233,-0.04242411631837707,56.9011544979631,54.941652044438605,0.12472472616735075,-0.7658360845856862,-2.347861506349126,0.5158170481705966,7.834504565710311,1.0900001525878906,1.216064843762588,0.6164989471435618,-1.7570953606022641,2.9900932548893877,-0.5702982067293476,1.8032961010164712,-2.989167029922058,45.4794288616741,-12.789003937174272,1.1867971538729123,4,0.16500091552733664,-2.979998588562019,-4.882497787475593,-1.2699985504150462,-0.48999786376954546,3,0.01954057827669331,1.3276845655664393,38.150001525878906,-2.148520386002682,39.0,-1.2280729346178427,37.68000030517578,0.01954057827669331
859,2003-04-18,37.86999893188477,37.86999893188477,37.86999893188477,37.86999893188477,0.0,0.0,1.0,0.0,66.42411745462121,55.57881510486737,0.19369091155818552,-0.8479002908085462,-2.3211550322956143,0.4206203446386212,7.624653029141924,0.0,0.9683431148289685,0.6409990310669045,-1.6943127114266403,2.9763107735604493,-0.5266568401798679,1.8086549023136769,-2.6904169074187294,39.32919454032903,-23.434358882917792,1.1676558712467717,4,0.16500091552733664,-1.8899993896484446,-4.882497787475593,-1.2699985504150462,-0.9399986267089915,4,0.028782682422263228,2.4602911257508233,37.86999893188477,1.3276845655664393,38.150001525878906,-2.148520386002682,39.0,0.028782682422263228
860,2003-04-21,37.86999893188477,37.86999893188477,37.86999893188477,37.86999893188477,0.0,0.0,1.0,0.0,65.3433514163088,56.89239553809081,0.0009689553566119002,-0.7177302372465633,-2.286160773426495,0.33786959273361816,7.9875993966435885,0.0,0.9100154419446937,0.5349990844726662,-1.708292844209673,2.7782910131550054,-0.5866468798685034,1.6566450488138358,-2.4095917922656014,28.928492117879884,-35.87328283228223,1.1216459643411691,4,0.16500091552733664,-1.4399986267089915,-5.119997978210456,-1.2699985504150462,-0.5999984741211009,0,-0.016107753566319105,1.0,37.86999893188477,2.4602911257508233,37.86999893188477,1.3276845655664393,38.150001525878906,-0.016107753566319105
861,2003-04-22,38.72000122070313,39.11000061035156,37.22000122070313,37.86999893188477,4255394.0,0.022445268359981396,1.3190161363929016,100.0,59.625005722045955,57.54537134111067,-0.857711758959141,-1.548686032548666,-3.120551473165186,-0.5604432211875547,7.989827813679787,1.8899993896484304,0.9386691393068958,1.3225013732910256,-1.0047098400832581,3.6497125866653093,0.15889576660388371,2.4861069799781674,-2.9956184728400146,59.285724990225084,-1.1891365800409872,1.163605606687142,4,-0.6850013732910227,-1.9650001525878977,-5.545000076293952,-2.1200008392334055,-0.7200012207031321,1,-0.019886374831826426,1.0,37.86999893188477,1.0,37.86999893188477,2.4602911257508233,37.86999893188477,-0.019886374831826426
862,2003-04-23,38.27999877929688,39.83000183105469,38.20000076293945,39.4900016784668,4380434.0,-0.011363699058226984,-1.379565458306997,-1.4235289893772103,56.36146985075065,58.74037988478466,-0.4352637699051414,-1.070640545045812,-2.633299547067395,-0.18601116913543336,8.185317344281785,1.6300010681152344,0.7043954385139699,0.8234989166259865,-1.5316191120184257,3.1786169452703987,-0.3540600976962196,2.0010579309481926,-2.3074789596844596,44.04322037516259,-12.157062182926438,1.1775590143222057,4,-0.24499893188477273,-1.5249977111816477,-4.699998855590827,-2.0049991607666087,-0.4199981689453196,2,-0.02429467959332232,1.3190161363929016,38.72000122070313,1.0,37.86999893188477,1.0,37.86999893188477,-0.02429467959332232
863,2003-04-24,38.040000915527344,39.25,37.79999923706055,38.04999923706055,2538480.0,-0.006269536871023607,-4.918350188009436,0.008263055848925787,52.8915637732415,58.447655381237595,-0.062293865360501854,-0.7186334091886266,-2.3443207447130874,-0.004543684234093348,7.996727796906339,1.4500007629394531,0.6516356127396179,0.4890010833740206,-1.7960160236456204,2.7740181903936616,-0.6535074701357999,1.631509636883841,-1.8342322484705704,31.417605481470034,-19.00939717847382,1.1425085535098192,4,0.18000030517578125,-1.2849998474121094,-4.460000991821289,-1.7650012969970703,0.029998779296875,3,-0.0002629373288574044,-1.379565458306997,38.27999877929688,1.3190161363929016,38.72000122070313,1.0,37.86999893188477,-0.0002629373288574044
864,2003-04-25,37.25,38.38000106811523,37.099998474121094,38.02999877929688,1716048.0,-0.020767636606572104,-1.3703711552861593,78.01297214803581,37.748359428209945,56.97276296180652,0.8570241497241113,0.15242823860972976,-1.549292878531915,0.7255709661680925,7.640952330516584,1.2800025939941335,0.5787748671055724,-0.3474998474121094,-2.5638593391766236,1.8688596443524048,-1.455679593294363,0.7606798984701442,-0.8249774163455399,5.494554631148572,-38.33913350593234,1.1081797458822555,4,1.210000991821289,-0.4949989318847656,-3.549999237060547,-1.4499988555908203,1.75,4,0.0034899615601402534,-4.918350188009436,38.040000915527344,-1.379565458306997,38.27999877929688,1.3190161363929016,38.72000122070313,0.0034899615601402534
865,2003-04-28,38.95000076293945,39.099998474121094,37.25,37.25,1740860.0,0.04563760437421349,-1.1764678163111895,-2.1794915685277005,54.49101468131997,56.53098294762401,-0.7195503244753922,-1.2792216721260274,-3.245363586497376,-1.0207274801203567,6.73639259059742,1.8499984741210938,0.7630789560101832,1.140500831604001,-0.690570295437027,2.971571958645029,0.22496526808348705,2.056036395124515,-2.31887949768317,67.7655682774078,25.72961171088673,0.9155355635205139,4,-0.48999977111816406,-2.1949996948242188,-4.899999618530273,-3.3700008392333984,-0.9599990844726562,0,-0.05186137145562475,-1.3703711552861593,37.25,-4.918350188009436,38.040000915527344,-1.379565458306997,38.27999877929688,-0.05186137145562475
866,2003-04-29,38.36999893188477,39.70000076293945,38.02000045776367,38.95000076293945,3040280.0,-0.01489093246967399,-1.625002980235081,-0.34117739456293267,51.52888043675019,55.70165747346792,-0.2663183541916325,-0.4580762143004051,-2.6854988501079973,-0.5018833486837408,5.665611217166979,1.6800003051757812,0.8049831452695813,0.3924989700317454,-0.8920957155525144,1.6770936556160052,-0.24979837276038097,1.0347963128238717,-1.5451449059227755,46.520106084784246,5.151704985494611,0.6422973427921288,4,0.07500267028807883,-1.6149978637695384,-4.319997787475593,-3.194997787475593,0.13000106811522727,1,-0.02866819141886978,-1.1764678163111895,38.95000076293945,-1.3703711552861593,37.25,-4.918350188009436,38.040000915527344,-0.02866819141886978
867,2003-04-30,38.97000122070313,39.52999877929688,38.310001373291016,38.68999862670898,2663581.0,0.015637276661995658,-1.3461553979950913,-0.48276156901952477,60.73111637330728,56.127208792950604,-0.82447361704061,-0.9666615153646987,-3.2568496169317243,-1.173587645490052,5.7824721289053915,1.2199974060058665,0.8839642368034077,0.9030012130737362,-0.3969760771844193,2.2029785033318916,0.25301256794465843,1.5529898582028139,-1.9630383996777638,71.92311924586463,26.648509598767106,0.6499886451290768,4,-0.5050010681152415,-2.2150001525878977,-4.740000247955329,-3.8800010681152415,-0.990001678466804,2,-0.02489097229455084,-1.625002980235081,38.36999893188477,-1.1764678163111895,38.95000076293945,-1.3703711552861593,37.25,-0.02489097229455084
868,2003-05-01,38.97000122070313,38.97000122070313,38.97000122070313,38.97000122070313,0.0,0.0,1.0,0.0,61.8247237896708,55.61616505240056,-0.728654951037008,-0.8727945876364132,-3.2063303396142473,-1.225100660580658,6.093247513272009,0.0,0.7595030121360651,0.8150011062622156,-0.47897682974768685,2.108979042272118,0.1680121382572608,1.4619900742671703,-1.7918561323181947,71.92311924586463,22.771257423732017,0.6469889680049528,5,-0.5050010681152415,-2.2150001525878977,-4.195000648498542,-3.9000015258789205,-0.18000030517578836,3,-0.028483463576641443,-1.3461553979950913,38.97000122070313,-1.625002980235081,38.36999893188477,-1.1764678163111895,38.95000076293945,-0.028483463576641443
869,2003-05-02,39.5,39.5,38.18999862670898,39.33000183105469,3052555.0,0.013600173535927462,14.411946862938779,100.0,61.124681720249605,55.147423975060654,-1.1210087139922678,-1.3175531438926313,-3.7037551505170967,-1.795111883013334,6.304803515986518,1.3100013732910227,0.7016289589941991,1.24799995422363,-0.14522585407234345,2.6412257625196034,0.5513870500756397,1.9446128583716202,-2.160943580297065,91.83670609557294,40.549241781828556,0.6966129041479882,5,-1.0349998474121094,-2.7449989318847656,-4.499999046325684,-4.75,-1.0699996948242188,4,-0.03620253937153872,1.0,38.97000122070313,-1.3461553979950913,38.97000122070313,-1.625002980235081,38.36999893188477,-0.03620253937153872
870,2003-05-05,40.0,40.31999969482422,39.4900016784668,39.5,2154722.0,0.012658227848101333,-2.192320671391053,2.9412081500762945,56.793470655370484,54.83280896765226,-1.4383520284746254,-1.8410623783554385,-4.162442889135548,-2.3552964476255625,6.374000533231055,0.8299980163574219,0.7089353311070212,1.7029998779296847,0.1459430325051727,3.2600567233541966,0.9244714552174287,2.4815283006419406,-2.5096869288581445,86.08696517511954,36.59321286882748,0.7785284227122559,5,-1.2900009155273438,-3.0149993896484375,-4.649998664855957,-5.94999885559082,-0.6100006103515625,0,-0.025000000000000022,14.411946862938779,39.5,1.0,38.97000122070313,-1.3461553979950913,38.97000122070313,-0.025000000000000022
871,2003-05-06,40.59000015258789,40.59000015258789,39.43000030517578,40.349998474121094,3006566.0,0.014750003814697266,8.666597790669952,0.48000335693359375,67.18306491692303,56.03520841944919,-1.9391160451934653,-2.364034453289719,-4.6573229206749716,-2.9809460162997823,6.499463738816172,1.1599998474121094,0.6377727364135879,2.1735000610351562,0.3109122175622758,4.036087904508037,1.242206139298716,3.1047939827715965,-2.8733121515514455,100.0,48.86336090481471,0.9312939217364402,5,-1.7450008392333984,-3.469999313354492,-5.28749942779541,-6.539999008178711,0.2799987792968821,1,-0.06405514817312274,-2.192320671391053,40.0,14.411946862938779,39.5,1.0,38.97000122070313,-0.06405514817312274
872,2003-05-07,39.900001525878906,40.75,39.900001525878906,40.59000015258789,2690687.0,-0.01699922700456047,-1.4637685966861824,-2.874974171501232,63.51531947683319,57.215625719848276,-1.1121033153917281,-1.6150756109727666,-3.8569838233980533,-2.339912598245803,7.0840679951966,0.8499984741210938,0.5747092842442214,1.3935012817382812,-0.5756001263100714,3.362602689786634,0.40895057771410137,2.378051985762461,-1.8959823096873194,66.79695241614758,14.327363542582717,0.984550704024177,5,-0.9750022888183594,-1.9750022888183594,-4.737500190734863,-5.850000381469727,2.4599990844726562,2,-0.035087756198978415,8.666597790669952,40.59000015258789,-2.192320671391053,40.0,14.411946862938779,39.5,-0.035087756198978415
873,2003-05-08,38.5,40.099998474121094,38.5,39.900001525878906,1891099.0,-0.035087756198978415,-1.2857096146615006,2.028991756920372,53.535356562579565,58.96973651255601,0.4023192459411078,-0.11462687871389932,-2.3890043905239935,-0.9909677975264515,7.5052144336123465,1.5999984741210938,0.4970974963781103,-0.07400016784667685,-1.9370079438350416,1.789007608141688,-1.0055040558408592,0.8575037201475055,-0.166463089751403,12.109422148180292,-40.28643878862052,0.9315038879941807,5,0.5,-0.020000457763671875,-3.337498664855957,-4.44999885559082,2.8699989318847727,3,-0.013506505396459034,-1.4637685966861824,39.900001525878906,8.666597790669952,40.59000015258789,-2.192320671391053,40.0,-0.013506505396459034
874,2003-05-09,38.7599983215332,39.099998474121094,38.0,38.5,1749671.0,0.0067532031567065776,1.3404257046040218,-0.18571288439845016,54.85277441051105,59.00993203802168,0.42358382687211815,-0.24876421106735336,-2.5872406176583524,-1.2924070906025165,7.6309545356584,1.0999984741210938,0.4875809726327205,0.0979982376098647,-1.611943556032962,1.8079400312526914,-0.7569726592115487,0.9529691344312781,1.9900016784667969,27.636302601207387,-26.582606649554013,0.8549708968214126,5,0.6150016784667969,-0.279998779296875,-3.84749698638916,-4.709997177124023,3.2300033569335938,4,0.0007740607660828847,-1.2857096146615006,38.5,-1.4637685966861824,39.900001525878906,8.666597790669952,40.59000015258789,0.0007740607660828847
875,2003-05-12,38.4900016784668,39.52000045776367,37.86000061035156,39.52000045776367,1988492.0,-0.0069658579659021,2.223304494681639,-3.9615593409334333,48.661236681311095,58.691304954084,0.6945018949982114,0.0896220953263338,-2.263793350019256,-1.0826076472913684,7.847338825547388,1.6599998474121094,0.530856305968932,-0.2124984741210909,-1.8618035417243348,1.436806593482153,-1.0371510079227093,0.6121540596805275,2.2049983215332034,21.79934952138079,-30.465898709947396,0.824652533801621,5,0.8149986267089844,-0.01000213623046875,-3.6150007247924805,-4.440000534057617,4.88999938964843,0,-0.0015588820648085866,1.3404257046040218,38.7599983215332,-1.2857096146615006,38.5,-1.4637685966861824,39.900001525878906,-0.0015588820648085866
876,2003-05-13,38.540000915527344,39.43999862670898,38.150001525878906,38.75,3875105.0,0.001299018832948473,-1.6060603725310234,0.2038828479156173,51.585379469477715,57.675111964769606,0.750026756014897,0.0035773184862648577,-2.2219077205374305,-1.1811491133022969,7.628444012597144,1.289997100830071,0.7927890219257421,-0.13949928283691548,-1.7841591653563853,1.5051605996825543,-0.9618292240966468,0.6828306584228159,2.0415991088867216,23.529427293702714,-28.545842426497014,0.8223299412597336,5,0.7649993896484375,-0.060001373291015625,-2.9574995040893555,-4.069999694824219,4.80999755859375,1,0.022054967668115433,2.223304494681639,38.4900016784668,1.3404257046040218,38.7599983215332,-1.2857096146615006,38.5,0.022054967668115433
877,2003-05-14,38.13000106811523,39.43000030517578,38.04999923706055,38.599998474121094,2011301.0,-0.010638293660416909,-3.3809483442425416,2.238092643051805,50.53763538872769,56.42099103133148,1.149191736637512,0.4342670525334782,-1.7099976790776665,-0.8225684342474793,7.594129478642508,1.3800010681152344,0.7663462043439253,-0.548499107360847,-2.1945383447660163,1.0975401300443224,-1.3715187260634352,0.27452051134174127,2.342734979736335,12.053603359661265,-40.873525570321775,0.8230196187025861,5,1.174999237060554,0.34999847412110086,-2.547499656677239,-3.6599998474121023,4.61000061035157,2,0.0718593702338175,-1.6060603725310234,38.540000915527344,2.223304494681639,38.4900016784668,1.3404257046040218,38.7599983215332,0.0718593702338175
878,2003-05-15,38.61000061035156,38.81999969482422,37.810001373291016,38.15999984741211,2061463.0,0.01258850062392769,1.321838072479337,-0.9574537161037783,58.43673090757639,56.12232982992335,0.6847663225938021,0.013227283772266674,-2.069447325119384,-1.35171798847216,7.916178442600399,1.0099983215332031,0.826808176165521,-0.10549964904785014,-1.707702236142751,1.4967029380470507,-0.906600942595297,0.6956016444995967,1.7582260200000022,46.7836061624125,-11.641792077023908,0.8011012935474486,5,0.6700000762939453,-0.13000106811523438,-3.027499198913574,-4.1399993896484375,4.989997863769531,3,0.09712509558973181,-3.3809483442425416,38.13000106811523,-1.6060603725310234,38.540000915527344,2.223304494681639,38.4900016784668,0.09712509558973181
879,2003-05-16,38.959999084472656,39.45000076293945,38.25,38.7599983215332,1791474.0,0.009064969401405776,1.0338924970339216,0.44444538634340697,50.07450319360313,55.375777889726976,0.2795063813158265,-0.26448439853228933,-2.2378613086073003,-1.7454980886644194,8.397149169546338,1.2000007629394531,0.7572649289612201,0.1899988174438505,-1.364553379505864,1.744551014393565,-0.5872772810310067,0.9672749159187077,1.2547340304552748,67.25136414539581,9.594037798965566,0.7772760984748557,5,0.32000160217285156,-0.4799995422363281,-3.377497673034668,-4.489997863769531,3.44000244140625,4,0.06185831375885775,1.321838072479337,38.61000061035156,-3.3809483442425416,38.13000106811523,-1.6060603725310234,38.540000915527344,0.06185831375885775
880,2003-05-19,37.2599983215332,38.29999923706055,37.2599983215332,38.27000045776367,2222468.0,-0.04363451752792724,-1.0594033977172295,-5.049991416963894,42.911868248151315,52.678978259863456,1.7321145004000513,1.4624542726813843,-0.335857448316105,-0.11365996094503572,8.856934096608777,1.7000007629394531,0.6326090283766774,-1.4795019149780302,-3.129414382630948,0.17041055267488758,-2.3044581488044926,-0.6545456811515677,2.8104508888965114,0.0,-56.626149739086244,0.8249562338264598,5,1.7450008392333984,1.4050025939941406,-1.6774969100952148,-2.789997100830078,4.470001220703125,0,0.12694588217949665,1.0338924970339216,38.959999084472656,1.321838072479337,38.61000061035156,-3.3809483442425416,38.13000106811523,0.12694588217949665
881,2003-05-20,37.95000076293945,38.27999877929688,36.79999923706055,37.5,2310247.0,0.018518584876250133,1.6666735400148938,-0.44554436747920806,43.56059858037285,50.461787049145634,0.7020770765367601,0.7502745263960691,-0.824569193584253,-0.883354160755701,8.778728343127778,1.4799995422363352,0.4844149617741138,-0.7509994506835938,-2.438338504295487,0.9363396029282995,-1.5946689774895404,0.0926700761223529,1.895612376378537,43.39625900771864,-10.828345184951694,0.8436695268059469,5,0.4999980926513672,0.8249988555908203,-2.005000114440918,-3.479999542236328,3.7199974060058594,1,0.14308300911757832,-1.0594033977172295,37.2599983215332,1.0338924970339216,38.959999084472656,1.321838072479337,38.61000061035156,0.14308300911757832
882,2003-05-21,37.349998474121094,38.099998474121094,36.400001525878906,37.95000076293945,4177785.0,-0.01581033667341314,2.7777806034866424,-1.3333361590302208,40.49293788219741,49.01262941799206,1.0083620091716554,1.3460435086037137,0.028706319433815963,-0.36366922395463064,8.430000806777022,1.6999969482421875,0.3204684882036588,-1.304501724243167,-3.089144138834939,0.4801406903486054,-2.196822931539053,-0.41218051694728075,2.1910532749711535,31.147448717323357,-19.977599031772385,0.8923212072958846,5,0.6100025177001953,1.2250022888183594,-1.1024980545043945,-2.8549976348876953,5.400001525878906,2,0.160642576843939,1.6666735400148938,37.95000076293945,-1.0594033977172295,37.2599983215332,1.0338924970339216,38.959999084472656,0.160642576843939
883,2003-05-22,38.02999877929688,38.02999877929688,37.310001373291016,37.810001373291016,2317800.0,0.018206166879684016,5.545508141006387,-0.36666094464260784,41.522482519267136,47.53148587452051,0.28461067975927534,0.7012066787636897,-0.4593667338821845,-1.1479922751772662,8.31836212018391,0.7199974060058665,0.017292130902959002,-0.6240013122558494,-2.409374235380895,1.161371610869196,-1.5166877738183757,0.26868514930667686,1.1341269430097611,53.44254626728676,7.158785122745741,0.8926864615625231,5,-0.06999778747559304,0.545001983642571,-1.7474985122680735,-3.4999980926513743,4.409999847412095,3,0.1238496726361713,2.7777806034866424,37.349998474121094,1.6666735400148938,37.95000076293945,-1.0594033977172295,37.2599983215332,0.1238496726361713
884,2003-05-23,37.38000106811523,38.790000915527344,36.72000122070313,38.54999923706055,1583342.0,-0.017091710019604522,1.5090882188385675,-5.318236201903764,35.14739140758505,46.02994751077318,0.8026801810875313,1.435017188399783,0.27741282247951915,-0.5848020875703952,8.41980704939917,2.0699996948242116,-0.2496835146376668,-1.2804990768432702,-3.0451762052206988,0.48417805153415827,-2.1628376410319845,-0.398160512654556,1.452429750620091,41.004175418658846,-0.23463781658506377,0.8823385641887138,5,0.5450000762939524,1.1949996948242259,-0.9175009727477956,-2.8500003814697195,5.299999237060554,4,0.16639906977721997,5.545508141006387,38.02999877929688,2.7777806034866424,37.349998474121094,1.6666735400148938,37.95000076293945,0.16639906977721997
885,2003-05-26,36.93000030517578,38.27999877929688,36.75,37.11000061035156,716835.0,-0.012038543340847863,-4.666652538182255,0.15384665545078613,28.917043045887638,43.511243463707615,1.1265972984542145,1.8191963947775562,0.7533721758687975,-0.22558586278424286,8.141169038732112,1.529998779296882,-0.35222595255931566,-1.6294998168945298,-3.5488585086096265,0.2898588748205668,-2.5891791627520746,-0.669820471036985,1.8600006103515625,22.17568680529397,-11.149798630399992,0.9596793458575475,5,0.9950008392333984,1.6450004577636719,0.0774993896484375,-2.3999996185302734,4.770000457763672,0,0.148118093027378,1.5090882188385675,37.38000106811523,5.545508141006387,38.02999877929688,2.7777806034866424,37.349998474121094,0.148118093027378
886,2003-05-27,37.27000045776367,37.36999893188477,36.04999923706055,37.0099983215332,2157255.0,0.009206611150237132,4.739140530409686,-1.4444538634340693,34.213675303699034,41.69747012092665,0.6565451946273697,1.4678175094222752,0.4628370334786496,-0.6438188261251696,7.721292962237383,1.3199996948242259,-0.4926852578151326,-1.234499740600583,-3.237923302062974,0.7689238208618079,-2.236211521331782,-0.23278795986938405,1.5200004577636719,44.52556472103303,14.796432346761442,1.0017117807311964,5,0.4799995422363281,1.1299991607666016,-0.03750038146972656,-2.739999771118164,5.5,1,0.11966726669421335,-4.666652538182255,36.93000030517578,1.5090882188385675,37.38000106811523,5.545508141006387,38.02999877929688,0.11966726669421335
887,2003-05-28,38.0,38.18999862670898,37.04999923706055,37.54999923706055,1870348.0,0.01958678651114054,1.7469930462039374,1.730757944775375,46.736290737850496,40.397421213179335,-0.10486159650521643,0.6971659487561226,-0.24688050865846378,-1.4324736480159572,7.044129108773729,1.1399993896484304,-0.5345656258137197,-0.4560001373290987,-2.458939423341711,1.5469391486835136,-1.4574697803354084,0.545469505677211,0.4064006805419922,71.16786746023459,37.59023723028057,1.0014696430063066,5,-0.25,0.39999961853027344,-0.6049995422363281,-3.469999313354492,5.009998321533203,2,0.0965788991827714,4.739140530409686,37.27000045776367,-4.666652538182255,36.93000030517578,1.5090882188385675,37.38000106811523,0.0965788991827714
888,2003-05-29,37.86000061035156,38.33000183105469,37.54999923706055,37.93000030517578,829935.0,-0.0036841944644325775,-1.2608690844758956,-0.15555461365659307,44.03184312177947,39.72601453853227,-0.09212578024328621,0.790260130816975,-0.08264969068764572,-1.3710609977084829,6.297084732188596,0.7800025939941406,-0.6202415265397434,-0.5404994964599581,-2.544983980710164,1.4639849877902478,-1.5427417385850646,0.4617427456651484,-1.8100013732910156,66.05840381469493,30.418533604362523,1.002242242125104,5,-0.4400005340576172,0.5399990081787109,-0.4650001525878906,-3.3299999237060547,3.9399986267089844,3,0.12916004518793978,1.7469930462039374,38.0,4.739140530409686,37.27000045776367,-4.666652538182255,36.93000030517578,0.12916004518793978
889,2003-05-30,38.06999969482422,38.52999877929688,37.29999923706055,37.36000061035156,2346683.0,0.005546726917253109,-1.963847780126867,-10.142888283378747,47.19249993752669,40.20164028179619,-0.49354980568230644,0.49290764785802565,-0.3080315855812472,-1.627927918312153,6.129231562762586,1.2299995422363352,-0.6650061503127702,-0.25900039672851705,-2.1993414513758083,1.6813406579187742,-1.2291709240521627,0.7111701305951286,-1.9744004058837916,81.45164639595619,42.24092714850337,0.9701705273236447,5,-0.6499996185302734,0.3299999237060547,-0.5824985504150391,-3.539999008178711,4.3699989318847585,4,0.11478852027621311,-1.2608690844758956,37.86000061035156,1.7469930462039374,38.0,4.739140530409686,37.27000045776367,0.11478852027621311
890,2003-06-02,39.0,39.02000045776367,37.81999969482422,38.29999923706055,2086751.0,0.02442869221515176,2.2432379489347225,0.9859178388368919,52.75119049574633,41.22281716128213,-1.2860124929966474,-0.5437286534680794,-1.1587841828610763,-2.6006623099968778,5.485911221285734,1.2000007629394531,-0.8075512143685231,0.7209999084472685,-1.0849193864078046,2.5269192033023415,-0.18195973898026807,1.623959555874805,-2.807024731445317,99.32658419046248,55.73090216363231,0.9029596474275379,6,-1.4650001525878906,-0.6000003814697266,-1.3924989700317383,-4.469999313354492,3.799999237060547,0,0.0943589821839943,-1.963847780126867,38.06999969482422,-1.2608690844758956,37.86000061035156,1.7469930462039374,38.0,0.0943589821839943
891,2003-06-03,37.9900016784668,38.36999893188477,37.61000061035156,38.349998474121094,3172388.0,-0.02589739285982573,2.800013351516728,-0.5142805761276505,49.21875332615243,42.192352210610466,-0.30144331630886256,0.2756286758461073,-0.1350897697492428,-1.6379486147218998,4.595194982824932,1.3899993896484375,-0.9276030049228794,-0.1589984893798828,-1.60239985021272,1.2844028714529543,-0.8806991697963014,0.5627021910365357,-1.6274048985595755,47.71583040292473,0.1249055131764436,0.7217006804164193,6,-0.4550018310546875,0.40999794006347656,-0.38250064849853516,-3.460000991821289,4.269996643066406,1,0.0976572498172732,2.2432379489347225,39.0,-1.963847780126867,38.06999969482422,-1.2608690844758956,37.86000061035156,0.0976572498172732
892,2003-06-04,38.5,38.58000183105469,37.709999084472656,38.0,2161171.0,0.01342454064228904,1.6363573311138855,-1.3889012514437697,49.38820558125562,43.0663214397203,-0.7053320704980308,-0.36325635138618395,-0.6132552715598081,-2.1654421803212927,3.6277687465701294,0.8700027465820312,-0.8407507841482982,0.4209999084472642,-0.7803484991326002,1.6223483160271286,-0.17967429534267154,1.0216741122372,-1.9779589994213893,69.76743670268448,21.162521083973665,0.6006742037899335,6,-0.9650001525878906,-0.10000038146972656,-0.899998664855957,-3.969999313354492,3.5999984741210938,2,0.1109091027990563,2.800013351516728,37.9900016784668,2.2432379489347225,39.0,-1.963847780126867,38.06999969482422,0.1109091027990563
893,2003-06-05,37.97999954223633,38.790000915527344,37.060001373291016,38.400001525878906,1791756.0,-0.013506505396459034,1.883330737221567,-0.8400039672851562,44.65065743143436,44.12223988681467,-0.21587100655248292,0.12204693242685494,-0.03618219437876036,-1.6552806930871071,3.6662751903683066,1.7299995422363281,-0.8193977157840209,-0.07300052642822408,-1.2583870407790982,1.11238598792265,-0.6656937836036647,0.5196927307472166,-1.3080809742266126,46.938704014386865,0.6638347998269225,0.5926932571754383,6,-0.44499969482421875,0.4200000762939453,-0.3699989318847656,-3.4499988555908203,4.409999847412109,3,0.13243809478468194,1.6363573311138855,38.5,2.800013351516728,37.9900016784668,2.2432379489347225,39.0,0.13243809478468194
894,2003-06-06,38.790000915527344,39.43000030517578,38.0,38.0,2908267.0,0.021327050633327183,-2.6202497416632062,-1.8809456771509796,59.250317468591,47.4926037115595,-0.8994132571676801,-0.7226416893800405,-0.7840023353054022,-2.4543840121999096,3.887395456487798,1.4500007629394531,-0.6910919900437733,0.7355007171630845,-0.45372276728807037,1.9247242016142394,0.14088897493750352,1.3301124593886655,-1.9771974341323926,72.99579417365089,20.00545175743629,0.5946117422255778,6,-1.0500011444091797,-0.3900012969970703,-1.1800003051757812,-4.260000228881836,3.7199974060058594,4,0.07759727379455472,1.883330737221567,37.97999954223633,1.6363573311138855,38.5,2.800013351516728,37.9900016784668,0.07759727379455472
895,2003-06-09,38.43000030517578,39.13999938964844,38.099998474121094,38.36000061035156,2260306.0,-0.009280757975116627,-2.5254031267376154,0.08860710595188659,53.022667665342404,49.58249175174208,-0.3400180505088457,-0.38721966550697573,-0.3128186161787454,-2.0915355671179867,3.943596023030324,1.0400009155273438,-0.6249535760329721,0.37850017547607706,-0.8063922814394147,1.5633926323915688,-0.2139460529816688,0.9709464039338229,-1.407821077878367,57.80588815688875,3.453165514589145,0.5924462284577451,6,-0.1900005340576172,-0.030000686645507812,-0.8199996948242188,-3.8999996185302734,4.259998321533196,0,0.10434551885738941,-2.6202497416632062,38.790000915527344,1.883330737221567,37.97999954223633,1.6363573311138855,38.5,0.10434551885738941
896,2003-06-10,39.38999938964844,39.79999923706055,38.290000915527344,38.29999923706055,2689641.0,0.02498045997525966,-1.7207255506411117,15.57149863760218,62.289168919484084,51.31058932747915,-1.0813900980601687,-1.3494615309943399,-1.1578583155242796,-3.03237759682888,4.1944897176161176,1.5099983215332031,-0.40639879585048533,1.295999336242673,-0.016746321528891883,2.6087449940142378,0.639626507356887,1.952372165128459,-2.175194476120751,85.03649025302322,26.602196408086414,0.6563728288857829,6,-0.9599990844726562,-0.9899997711181641,-1.5424995422363281,-4.629999160766602,3.0600013732910156,1,0.08657019294872703,-2.5254031267376154,38.43000030517578,-2.6202497416632062,38.790000915527344,1.883330737221567,37.97999954223633,0.08657019294872703
897,2003-06-11,40.86999893188477,41.27000045776367,39.70000076293945,39.79999923706055,4224820.0,0.03757297702891749,-1.4724469995975034,0.9816509587487859,65.60440560064956,53.707540714020276,-2.3596049914220316,-2.754907836482438,-2.573286887891612,-4.461107450445915,4.89300191858957,1.8800010681152344,-0.03116126175476097,2.6389989852905344,0.8316936456918285,4.44630432488924,1.735346315491185,3.542651655089884,-3.3966745860037975,90.49877404120615,30.134590509514467,0.9036526697993523,6,-1.704998016357429,-2.2099990844726634,-2.8874988555908274,-5.974998474121101,1.3500022888183594,2,0.0340102624412848,-1.7207255506411117,39.38999938964844,-2.5254031267376154,38.43000030517578,-2.6202497416632062,38.790000915527344,0.0340102624412848
898,2003-06-12,42.36000061035156,42.560001373291016,41.5,41.88999938964844,4449211.0,0.036457100988675606,1.436777073303342,0.43925360257260115,75.05030296913209,56.802852161976425,-3.5136512560705384,-4.1630035779976495,-3.9810394315649518,-5.8943270901135705,6.010365636044628,1.690002441406243,0.32152421065849524,3.941500663757324,1.3574583476929334,6.525542979821715,2.6494795057251253,5.233521821789523,-4.431075131044665,95.61401967747413,31.4459529330352,1.2920211580321963,6,-2.549999237060547,-3.0550003051757812,-3.9350013732910156,-7.385000228881836,-0.060001373291015625,3,-0.006137916253167619,-1.4724469995975034,40.86999893188477,-1.7207255506411117,39.38999938964844,-2.5254031267376154,38.43000030517578,-0.006137916253167619
899,2003-06-13,41.36999893188477,42.58000183105469,41.04999923706055,42.36000061035156,5733069.0,-0.02337114410297869,1.1398576028298035,-2.1063810791506894,71.183200480186,58.850853271358616,-2.242097749351217,-3.1444088099658316,-2.9298800714898974,-4.855757458168561,6.632883868123959,1.5300025939941406,0.4887428093069488,2.8309989929199304,-0.06526992320305425,5.727267909042915,1.3828645348584416,4.279133450981419,-2.7927228274201,72.99102695320033,3.366162240820927,1.4481344580614905,6,-1.5499973297119212,-2.0549983978271555,-2.6299991607666087,-6.394998550415046,0.20000076293944602,4,0.024655559199870503,1.436777073303342,42.36000061035156,-1.4724469995975034,40.86999893188477,-1.7207255506411117,39.38999938964844,0.024655559199870503
900,2003-06-16,41.9900016784668,42.16999816894531,41.0,41.29999923706055,2081427.0,0.014986772119642833,1.2285776566757494,-0.6969709813773781,71.93308681979816,61.37466810398591,-2.6746317561401725,-3.5751839676810278,-3.5299060164978826,-5.387646865346049,7.407474694358599,1.1699981689453125,0.7274703638572504,3.2145015716552763,0.00269125921551705,6.4263118840950355,1.6085964154353931,4.8204067278751594,-2.772289457747725,86.24708562526344,12.891833007316833,1.6059051562198807,6,-2.1700000762939453,-2.6750011444091797,-3.062501907348633,-7.01500129699707,-0.470001220703125,0,0.012383820487748887,1.1398576028298035,41.36999893188477,1.436777073303342,42.36000061035156,-1.4724469995975034,40.86999893188477,0.012383820487748887
901,2003-06-17,43.38000106811523,43.5,42.2599983215332,42.459999084472656,3305273.0,0.033103103931554356,1.1379342096176424,1.3333314904909228,73.55516695978369,64.05988603493347,-3.598025699913599,-4.78273674591285,-4.8543507566458075,-6.6917325483022765,8.160213286363224,1.5099983215332031,0.9807750161599245,4.333000946044912,0.5481160262925684,8.117885865797255,2.44055848616874,6.225443405921084,-3.6243225097424556,96.84213273743715,22.251401575869167,1.8924424598761718,6,-3.1000003814697195,-3.605001449584954,-4.487501144409173,-8.4050006866455,-2.3800010681152273,1,-0.015906003329110296,1.2285776566757494,41.9900016784668,1.1398576028298035,41.36999893188477,1.436777073303342,42.36000061035156,-0.015906003329110296
902,2003-06-18,43.349998474121094,44.099998474121094,42.79999923706055,43.5,2693859.0,-0.0006916227122037988,-1.079998779296875,-0.16304478527861868,74.27053645209713,67.350983703896,-3.1376598186233977,-4.511488016270192,-4.754566685154401,-6.602262663327558,8.78697694477315,1.2999992370605469,1.1331226535842518,4.002998352050781,-0.14889179555569143,8.154888499657254,1.9270532782475414,6.078943425854021,-2.9203420562554214,75.80643970437312,0.1307908780606084,2.075945073803237,6,-2.299999237060547,-3.2749996185302734,-4.457498550415039,-8.374998092651367,-0.8400001525878906,2,-0.020761193606936734,1.1379342096176424,43.38000106811523,1.2285776566757494,41.9900016784668,1.1398576028298035,41.36999893188477,-0.020761193606936734
903,2003-06-19,42.7400016784668,43.5,42.540000915527344,43.29999923706055,3119332.0,-0.014071437534616038,1.0,3.7332790804130003,69.9402255655019,68.53875127021945,-1.9908040980951682,-3.7213319244470213,-4.049811958500996,-5.954902545266862,9.35663250717258,0.9599990844726562,1.4089371298729958,3.157501411437991,-1.2086403684246037,7.523643191300586,0.9744305215066973,5.340572301369285,-1.5762768493500374,56.12911402997123,-18.038644118668635,2.183070889931296,6,-1.6400032043457031,-2.6650028228759766,-3.847501754760742,-7.76500129699707,-1.69000244140625,3,-0.012166598908339599,-1.079998779296875,43.349998474121094,1.1379342096176424,43.38000106811523,1.2285776566757494,41.9900016784668,-0.012166598908339599
904,2003-06-20,43.599998474121094,43.900001525878906,41.5,41.5,4190010.0,0.020121590123558075,-1.2857173997551326,-3.7500136239782016,69.75944465345903,70.39839315778796,-2.3431581035427342,-4.31255654479007,-4.798268144631564,-6.7787023878134605,10.239586102417395,2.4000015258789062,1.6971922185399393,3.706498336791995,-0.8796373472724,8.29263402085639,1.413430494759801,5.999566178824189,0.5,83.87095980291541,12.35333211200944,2.293067842032197,6,-2.404998779296875,-3.5249996185302734,-4.719998359680176,-8.624998092651367,-2.2099990844726562,4,-0.029816497306351164,1.0,42.7400016784668,-1.079998779296875,43.349998474121094,1.1379342096176424,43.38000106811523,-0.029816497306351164
905,2003-06-23,42.400001525878906,43.20000076293945,42.11999893188477,42.72999954223633,2426085.0,-0.027522866748595165,-1.4269616688597753,-0.15714202673196465,68.63905573489691,71.10393613727827,-0.5819975779257192,-2.826674220408222,-3.5202967266911998,-5.553270363427188,11.17025560710014,1.479999542236321,2.0849394574927658,2.23300132751465,-2.260484360221753,6.7264870152510525,-0.013741516353547922,4.479744171382848,1.647996978759764,34.615463618037076,-38.264169330033646,2.2467428438681996,6,-0.5000019073486328,-2.325002670288086,-3.5200014114379883,-7.42500114440918,-1.6599998474121094,0,-0.019575514178887365,-1.2857173997551326,43.599998474121094,1.0,42.7400016784668,-1.079998779296875,43.349998474121094,-0.019575514178887365
906,2003-06-24,41.72999954223633,42.54999923706055,41.31999969482422,42.45000076293945,4308293.0,-0.015801933007800528,1.6739173701756422,2.1818349960118835,63.46955417044348,70.86673042281093,0.5082925826906077,-1.9029748127439916,-2.821052136298981,-4.834965646130549,11.382527828092726,1.2299995422363281,2.2729440895078383,1.3399993896484403,-2.9877566736983567,5.667755452995237,-0.8238786420249582,3.503877421321839,2.2670389923095655,14.74820242603875,-56.10749080538765,2.1638780316733985,6,0.8199996948242188,-1.6550006866455078,-2.8949995040893555,-6.754999160766602,-0.5600013732910156,1,-0.0050323289426377205,-1.4269616688597753,42.400001525878906,-1.2857173997551326,43.599998474121094,1.0,42.7400016784668,-0.0050323289426377205
907,2003-06-25,41.66999816894531,42.31999969482422,41.0,41.75,3258690.0,-0.0014378474466620883,1.1639317607624384,0.11111346585851736,66.00172505004932,69.86133287624617,0.7752316618557131,-1.637905241626136,-2.7045002745114033,-4.744403315776054,12.184600081747753,1.3199996948242188,2.5816686525343755,1.0964981079101577,-3.114211157203009,5.307207373023324,-1.0088565246464256,3.201852740466741,2.2199588120117113,23.103372979855777,-48.68008584031787,2.105354632556582,6,0.8800010681152344,-1.5949993133544922,-3.0574989318847656,-6.694997787475586,-0.4299964904785156,2,-0.01607867046763234,1.6739173701756422,41.72999954223633,-1.4269616688597753,42.400001525878906,-1.2857173997551326,43.599998474121094,-0.01607867046763234
908,2003-06-26,42.75,43.150001525878906,41.310001373291016,41.36000061035156,3877176.0,0.025917971646554072,-1.4698024035187431,-17.37459469769216,66.77965279798278,69.37204980044582,-0.2722622568519242,-2.4588430159405874,-3.705209251331965,-5.7839006234113555,13.314246600388152,1.8400001525878906,2.7793892114245438,1.931999969482419,-2.1820660807418477,6.046066019706686,-0.12503305562971434,3.9890329945945524,0.9665595620996044,60.34479583487894,-10.819126171860347,2.057033025112132,6,-0.20000076293945312,-2.6750011444091797,-4.482499122619629,-7.774999618530273,-2.770000457763672,3,-0.005614074350100529,1.1639317607624384,41.66999816894531,1.6739173701756422,41.72999954223633,-1.4269616688597753,42.400001525878906,-0.005614074350100529
909,2003-06-27,42.43999862670898,43.22999954223633,42.13000106811523,43.099998474121094,2534771.0,-0.007251494112070711,1.3912958747455302,-0.47482024260388017,67.06381710496713,68.83101983213126,0.22962804813071358,-1.9021924031826174,-3.317882419964441,-5.419298066799776,14.337408554210082,1.0999984741211009,2.829576295189895,1.4034986495971609,-2.5573848650662754,5.364382164260597,-0.5769431077345573,3.383940406928879,1.11356736166465,64.57394270426137,-7.937655675398545,1.980441757331719,6,0.1100006103515696,-2.364999771118157,-4.172497749328606,-7.464998245239251,-2.6399993896484304,4,-0.03275210731919431,-1.4698024035187431,42.75,1.1639317607624384,41.66999816894531,1.6739173701756422,41.72999954223633,-0.03275210731919431
910,2003-06-30,42.68000030517578,43.61000061035156,41.900001525878906,42.22999954223633,4787210.0,0.005655082144978341,-2.0810883259616673,-0.681819495419465,64.91386674505873,67.87087536382849,0.1092885290848784,-1.9524658121386906,-3.4761755164445063,-5.59891649940316,15.483485170160243,1.7099990844726562,2.644743104319609,1.4595003128051758,-2.4445457015037064,5.363546327114058,-0.49252269434926177,3.4115233199596133,-1.6800003051757812,64.36781273202415,-6.288506077286527,1.9520230071544404,6,-0.13000106811523438,-2.605001449584961,-4.429999351501465,-7.345000267028809,-2.0,0,-0.03022495094431632,1.3912958747455302,42.43999862670898,-1.4698024035187431,42.75,1.1639317607624384,41.66999816894531,-0.03022495094431632
911,2003-07-01,41.70000076293945,42.93999862670898,41.2400016784668,42.68000030517578,2778198.0,-0.022961563618299374,1.2666683620919974,-2.1777730682829652,53.9411269036342,65.61205208066595,0.9229799651744486,-0.7170341083126175,-2.4515727252871855,-4.578468791379613,16.6592647988069,1.6999969482421804,2.541912143458198,0.2940008163452177,-3.3043344584361733,3.8923360911266087,-1.5051668210454778,2.093168453735913,-0.6478007507324222,26.81994633116826,-39.61928292497459,1.7991676373906966,7,0.75,-1.6250019073486328,-3.4499998092651367,-5.275001525878906,-1.75,1,-0.023021560357520343,-2.0810883259616673,42.68000030517578,1.3912958747455302,42.43999862670898,-1.4698024035187431,42.75,-0.023021560357520343
912,2003-07-02,42.77000045776367,43.25,41.97999954223633,42.099998474121094,2061604.0,0.025659464634234963,-1.7912102653101434,-0.6836758128617638,52.02769370899722,63.62177076327654,-0.26590753956449475,-1.529133388354495,-3.4494312948920793,-5.583344791511301,17.79375146003684,1.5499992370605469,2.401796606032974,1.1505004882812528,-2.221429962104885,4.522430938667391,-0.5354647369118197,2.8364657134743254,-1.6666444335937527,64.55693961347603,1.7334333493503138,1.6859652251930701,7,-0.31999969482421875,-2.1950016021728516,-4.695000648498535,-5.895000457763672,-2.2600021362304688,2,-0.03740945222571124,1.2666683620919974,41.70000076293945,-2.0810883259616673,42.68000030517578,1.3912958747455302,42.43999862670898,-0.03740945222571124
913,2003-07-03,43.0099983215332,43.150001525878906,42.20000076293945,42.81999969482422,1970893.0,0.00561135985973471,3.0425131280994084,0.28357920028240063,58.760679928987926,62.39968579389085,-0.5180580670272903,-1.4471721265531983,-3.605274811375878,-5.754405900912502,18.85073153567013,0.9500007629394531,2.114312215633312,1.138998413085936,-1.8143074595285427,4.092304285700415,-0.3376545232213033,2.6156513493931755,-1.856509405639649,74.6834363194754,12.603003151149167,1.4766529363072405,7,-0.7049980163574219,-2.4299983978271484,-4.934998512268066,-5.80999755859375,-1.9099998474121094,3,-0.04115314373728418,-1.7912102653101434,42.77000045776367,1.2666683620919974,41.70000076293945,-2.0810883259616673,42.68000030517578,-0.04115314373728418
914,2003-07-04,41.79999923706055,43.0,41.5,42.66999816894531,3410236.0,-0.02813297213887267,-1.0408199278060781,-4.578974842893569,49.045213569438246,60.222592219951,0.4579143732252007,-0.00011526020014684946,-2.297978607172709,-4.499529772090753,19.885118342617066,1.5099983215332031,1.7748777813624983,-0.22150058746338175,-2.796238419716694,2.3532372447899306,-1.5088695035900344,1.0658683286632709,-0.5973800872778341,23.628599619173933,-33.932787134564926,1.287368916126656,7,0.5050010681152344,-1.2199993133544922,-3.8899993896484375,-4.599998474121094,-0.3999977111816406,4,-0.04354066335031359,3.0425131280994084,43.0099983215332,-1.7912102653101434,42.77000045776367,1.2666683620919974,41.70000076293945,-0.04354066335031359
915,2003-07-07,42.43999862670898,42.4900016784668,41.75,42.0,2614711.0,0.015310990462435115,1.7407229494415757,-0.505746168855362,44.891289384689124,58.1583405770894,-0.19647636273962377,-0.3418173673227969,-2.886042462893677,-5.1008536225768495,20.975404697931978,0.7400016784667969,1.5310118422746584,0.2179988861083899,-1.7265656800059688,2.1625634522227486,-0.754283396948793,1.1902811691655728,-1.1892318477148862,59.70139056269643,6.8150987023742715,0.9722822830571807,7,-0.13499832153319602,-1.8599987030029226,-4.529998779296868,-5.239997863769524,-1.0999984741210866,0,-0.062205454172352126,-1.0408199278060781,41.79999923706055,3.0425131280994084,43.0099983215332,-1.7912102653101434,42.77000045776367,-0.062205454172352126
916,2003-07-08,42.79999923706055,43.18999862670898,42.150001525878906,42.4900016784668,2284111.0,0.008482578275226693,-1.1010087776758666,0.7045421048524948,47.1143781339676,56.059746475302546,-0.43441976287260786,-0.45666407247821894,-3.170155449302513,-5.428314940995421,21.76244534996262,1.039997100830071,1.2198539347713009,0.4074995040893583,-1.0210644714607824,1.836063479639499,-0.3067824836857085,1.121781491864425,-1.502047781439309,74.28567068917411,23.29487231652044,0.714281987775069,7,-0.3749980926513672,-2.219999313354492,-4.8324995040893555,-5.599998474121094,-1.6899986267089844,1,-0.04953268620736462,1.7407229494415757,42.43999862670898,-1.0408199278060781,41.79999923706055,3.0425131280994084,43.0099983215332,-0.04953268620736462
917,2003-07-09,42.2599983215332,43.0,42.06999969482422,42.79999923706055,2279535.0,-0.012616844045636233,-1.021743817690279,-1.741952155936208,47.4629841258576,53.91344995617753,0.22135141962665728,0.20323122142422534,-2.5783199556838454,-4.837667480443088,21.528988397516173,0.9300003051757812,0.9822143558151737,-0.20200138092040731,-1.441417153537003,1.0374143916961884,-0.8217092672287052,0.41770650538789056,-0.9158058828173594,44.97035142644983,-5.148635394849727,0.6197078863082986,7,0.16500282287597656,-1.6799983978271484,-4.292498588562012,-5.05999755859375,-0.6399993896484304,2,-0.054661562951759834,-1.1010087776758666,42.79999923706055,1.7407229494415757,42.43999862670898,-1.0408199278060781,41.79999923706055,-0.054661562951759834
918,2003-07-10,42.099998474121094,42.36999893188477,41.58000183105469,42.02000045776367,2196018.0,-0.0037860826731406227,1.548382134880509,-0.14814422356913773,41.43835825224202,51.06617675031918,0.31229316925264783,0.36127645869160574,-2.3672760256738528,-4.616898989864723,20.38356851109839,0.7899971008300852,0.8580683136047895,-0.34900112152099894,-1.5983361397298381,0.9003338966878403,-0.9736686306254185,0.27566638758342066,-0.7104898719725341,35.50289714078065,-9.91928091630161,0.6246675091044193,7,0.32500267028808594,-1.519998550415039,-4.132498741149902,-4.899997711181641,-0.279998779296875,3,-0.03776722589586945,-1.021743817690279,42.2599983215332,-1.1010087776758666,42.79999923706055,1.7407229494415757,42.43999862670898,-0.03776722589586945
919,2003-07-11,42.38999938964844,42.900001525878906,41.5099983215332,41.5099983215332,2819091.0,0.006888383041286916,-2.159094357289314,11.000286109389156,49.936292175454554,49.40200179814093,0.016152623342101435,0.15980266522204545,-2.618896663049412,-4.856282342294165,19.752600589852754,1.3900032043457031,0.7159538581425124,-0.11000022888183736,-1.2525918340460152,1.0325913762823404,-0.6812960314639227,0.461295573700248,-0.9560809473358205,52.38100644411264,5.36085806477098,0.5712958025820883,7,-0.14499855041503906,-1.3400001525878906,-4.422499656677246,-5.189998626708984,-0.3899993896484375,4,-0.03043172762683166,1.548382134880509,42.099998474121094,-1.021743817690279,42.2599983215332,-1.1010087776758666,42.79999923706055,-0.03043172762683166
920,2003-07-14,42.5099983215332,42.88999938964844,42.0,42.599998474121094,2138724.0,0.0028308311774609685,1.6567067303586374,-0.10227277653270449,55.34245515903622,49.55770493763005,-0.14583297592961486,0.08512228009787037,-2.7144485610657725,-4.923334348110501,19.13550536293225,0.8899993896484375,0.4729173709456518,-0.016001129150389204,-1.133110296568269,1.1011080382674905,-0.574555712859329,0.5425534545585506,-1.0325582358598098,59.52379871117777,8.07358412825706,0.55855458370894,7,-0.13499832153320312,-1.4099998474121094,-4.439998626708984,-5.30999755859375,-0.18999862670898438,0,-0.026111428828074934,-2.159094357289314,42.38999938964844,1.548382134880509,42.099998474121094,-1.021743817690279,42.2599983215332,-0.026111428828074934
921,2003-07-15,42.68999862670898,43.25,42.25,42.2599983215332,2829170.0,0.004234305158384188,-3.4444745854667524,-4.777773068282887,56.87331661104847,50.096107482302415,-0.1906866060825223,-0.15728588053759296,-2.886426546588595,-5.025970479027791,17.869228569367667,1.0,0.2441536547833465,0.19849929809569744,-0.8479436025385283,1.2449421987299232,-0.3247221522214119,0.7217207484128068,-1.1800003051757741,67.81604407505698,12.252210079741126,0.5232214503171114,7,-0.31499862670897727,-1.4949989318847585,-4.3699989318847585,-5.489997863769524,-0.729999542236321,1,-0.03162329626491156,1.6567067303586374,42.5099983215332,-2.159094357289314,42.38999938964844,1.548382134880509,42.099998474121094,-0.03162329626491156
922,2003-07-16,42.45000076293945,43.4900016784668,42.25,42.88000106811523,1696443.0,-0.005621875649800767,-1.9879492600422832,-1.0,47.72036985182389,48.869406362617525,-0.0009546609893291702,0.012468562350179013,-2.6187856351725003,-4.698680284772124,16.314751785883523,1.2400016784667969,0.026577845472019135,0.003501319885252485,-0.9617534421745262,0.9687560819450312,-0.4791260611446333,0.48612870091513827,-0.8980023956298808,47.47479028833668,-7.175116128542101,0.4826273810298877,7,0.04500007629394531,-0.5500011444091797,-4.035000801086426,-5.25,-0.030002593994140625,2,-0.031566551908233764,-3.4444745854667524,42.68999862670898,1.6567067303586374,42.5099983215332,-2.159094357289314,42.38999938964844,-0.031566551908233764
923,2003-07-17,42.22000122070313,42.68000030517578,41.75,42.47000122070313,2198840.0,-0.005418128106068676,1.776127900885982,0.581394936214768,48.307711268329,48.78746166249427,0.11756197303137839,0.212403562019027,-2.3181125815752566,-4.395890747117988,14.745332446079587,0.9300003051757812,0.026116013336022093,-0.20049819946288494,-1.1604644760863323,0.7594680771605624,-0.6804813377746086,0.27948493884883874,-0.6268428085327216,35.858671485764624,-16.811520685667276,0.479983138311725,7,0.2799987792968679,0.32999801635741477,-3.3075008392334055,-4.760000228881843,0.8400001525878835,3,-0.014211328078411856,-1.9879492600422832,42.45000076293945,-3.4444745854667524,42.68999862670898,1.6567067303586374,42.5099983215332,-0.014211328078411856
924,2003-07-18,42.29999923706055,42.79999923706055,41.86999893188477,42.43999862670898,1571333.0,0.001894789532080443,1.1627898724295003,0.5599975585937216,47.00314261629574,49.022112021561675,0.12957372729010785,0.03164151364314449,-2.3334321733014463,-4.407163793400244,14.104646423098954,0.9300003051757741,-0.02666607257663145,-0.05550022125244425,-0.839027310528202,0.7280268680233135,-0.4472637658903267,0.3362633233854382,-0.6665039809265139,31.609121063904887,-18.77251331029362,0.3917635446378802,7,0.20000076293945312,0.25,-2.7424983978271484,-3.469999313354492,0.26000213623046875,4,-0.011347507113328326,1.776127900885982,42.22000122070313,-1.9879492600422832,42.45000076293945,-3.4444745854667524,42.68999862670898,-0.011347507113328326
925,2003-07-21,41.56999969482422,42.59000015258789,41.36999893188477,42.59000015258789,1573685.0,-0.017257672704560023,1.3921581827089435,7.28574931880146,48.93266643907907,49.22414405546295,0.8081739032276687,0.733898511311665,-1.5371992054129748,-3.615179864361238,13.24104445139605,1.220001220703118,-0.20007704690934247,-0.743999671936038,-1.6019874176077025,0.11398807373562647,-1.1729935447718702,-0.31500579910020576,2.0400009155273438,9.433986029588754,-42.11342125930173,0.42899387283583273,7,0.8600006103515625,0.9799995422363281,-2.0024986267089844,-2.2549991607666016,0.799999237060554,0,0.010344005492723518,1.1627898724295003,42.29999923706055,1.776127900885982,42.22000122070313,-1.9879492600422832,42.45000076293945,0.010344005492723518
926,2003-07-22,41.52000045776367,41.7599983215332,41.04999923706055,41.599998474121094,1545175.0,-0.0012027721296031801,2.5500157357162614,0.07842939260323052,37.67256453394402,48.136319656361444,0.7347811215213724,0.8088274899391976,-1.4217938199052327,-3.4846551660872507,12.922449434214615,0.7099990844726562,-0.1760947656163978,-0.7834989547729521,-1.676023771748028,0.10902586220212385,-1.2297613632604865,-0.33723654628541766,2.0452001190185527,19.26232583735648,-29.373778491104307,0.4462624084875378,7,0.75,1.029998779296875,-1.9524993896484375,-2.2049999237060547,1.2299995422363281,1,0.019267804148372925,1.3921581827089435,41.56999969482422,1.1627898724295003,42.29999923706055,1.776127900885982,42.22000122070313,0.019267804148372925
927,2003-07-23,41.0,41.70000076293945,40.540000915527344,41.70000076293945,2232713.0,-0.012524095665476742,2.314281666039967,8.750226503266415,31.214950205672892,47.000385428964876,1.181502506696532,1.345019586092235,-0.827863588620481,-2.8799486910746595,12.900151454533798,1.1599998474121094,-0.16666947468267068,-1.2699995040893555,-2.3020332268028554,-0.23796578137585556,-1.7860163654461019,-0.7539826427326091,2.4645925231933603,20.35395690739225,-23.955134064801822,0.5160168613567488,7,1.0150012969970703,1.3199996948242188,-0.9724998474121094,-1.2250003814697266,4.290000915527344,2,0.02341461181640625,2.5500157357162614,41.52000045776367,1.3921581827089435,41.56999969482422,1.1627898724295003,42.29999923706055,0.02341461181640625
928,2003-07-24,42.5099983215332,42.5099983215332,40.52999877929688,40.650001525878906,3312107.0,0.036829227354468363,1.1290354336764439,-2.657135383458401,56.28318452622087,47.705595690161125,-0.29527222649799256,-0.1938181224403479,-2.260335739801171,-4.290171643564079,12.386098586771414,1.979999542236321,-0.17563808186005758,0.2519989013671875,-0.7619577611450552,1.2659555638794302,-0.25497942988893385,0.7589772326233089,0.7791187052001973,87.2246318481784,38.634862989002876,0.5069783312561202,7,-0.4999980926513672,-0.2949981689453125,-1.9474992752075195,-2.434999465942383,2.890003204345696,3,-0.0021171525791922052,2.314281666039967,41.0,2.5500157357162614,41.52000045776367,1.3921581827089435,41.56999969482422,-0.0021171525791922052
929,2003-07-25,41.04999923706055,41.900001525878906,40.63000106811523,41.7599983215332,2536679.0,-0.03434483985225434,1.5656432545737724,-0.38172059550398185,39.25810845071256,45.91844605590295,1.0668490713128804,1.2192162027435813,-0.7494606033999034,-2.710889584378009,11.79371397522759,1.8799972534179759,-0.1873553870895961,-1.1385002136230469,-2.2821830326397077,0.005182605393613926,-1.7103416231313773,-0.5666588041147165,2.0183883298779293,25.242723840175145,-21.035118888107796,0.5718414095083287,7,0.9600009918212891,1.1650009155273438,-0.46250057220458984,-0.9750003814697266,4.560001373291016,4,0.04896473017265768,1.1290354336764439,42.5099983215332,2.314281666039967,41.0,2.5500157357162614,41.52000045776367,0.04896473017265768
930,2003-07-28,41.38999938964844,42.040000915527344,41.150001525878906,41.31999969482422,1601210.0,0.008282586087868582,-3.3415024470124117,-0.09859124660169136,39.06975698873979,43.940272764535315,0.6160542656158867,0.8196405961010456,-0.978780428137128,-2.910375798522267,10.973506843388318,0.9900016784667969,-0.1170643216132845,-0.7340000152587862,-1.9061212138012067,0.43812118328363425,-1.32006061453,-0.14793941598757243,1.4753170742787134,43.434384301938934,0.670454290459574,0.5860605992712108,7,0.6200008392333984,0.6800003051757812,-0.755000114440918,-1.3150005340576172,3.3400001525878906,0,0.028267745853970627,1.5656432545737724,41.04999923706055,1.1290354336764439,42.5099983215332,2.314281666039967,41.0,0.028267745853970627
931,2003-07-29,40.7400016784668,41.72999954223633,40.459999084472656,41.02999877929688,2731355.0,-0.01570422132801974,-1.9882283247241084,-4.142833787466041,38.41464194708025,42.90630299734158,1.0732161320314901,1.469365096382944,-0.24561767496591358,-2.1286041820204247,10.548508382423506,1.2700004577636719,-0.1797041041737657,-1.3359977722167997,-2.651129820070537,-0.020865724363062554,-1.9935637961436683,-0.6784317482899311,1.938489370689929,13.658668204951665,-27.635385222661583,0.6575660239268676,7,0.8899974822998047,1.2949981689453125,0.24749755859375,-0.6650028228759766,4.19999694824218,1,0.040009749294622976,-3.3415024470124117,41.38999938964844,1.5656432545737724,41.04999923706055,1.1290354336764439,42.5099983215332,0.040009749294622976
932,2003-07-30,41.16999816894531,41.45000076293945,40.41999816894531,40.45000076293945,1861781.0,0.010554650779648567,-1.6410235092163759,-2.4827744965206375,43.191785259489265,42.337866774137154,0.49456581949293366,0.962713241558447,-0.5663950172130043,-2.395844429295451,9.904424459748096,1.0300025939941406,-0.29911106934189036,-0.8260011672973633,-2.1579304367256427,0.5059281021309161,-1.4919658020115065,-0.16003653258322004,1.2866436837430086,35.88516484419062,-5.887734730160567,0.6659646347141398,7,0.4400005340576172,0.845001220703125,0.1425008773803711,-1.0949993133544922,3.7700004577636648,2,0.038377505497352304,-1.9882283247241084,40.7400016784668,-3.3415024470124117,41.38999938964844,1.5656432545737724,41.04999923706055,0.038377505497352304
933,2003-07-31,41.2400016784668,41.86000061035156,40.599998474121094,41.400001525878906,2328008.0,0.0017003525050989232,1.3333415749783657,-0.22222281091219276,41.30106205731979,41.704302267584275,0.30276979021532213,0.7940166644023918,-0.546035865553506,-2.3379164001155956,9.258424702616788,1.2600021362304688,-0.4573589130641409,-0.6674978256225614,-1.9500416063200703,0.6150459550749474,-1.3087697159713159,-0.02622593527380701,0.9722429321723638,50.61741476991764,9.765580959578266,0.6412718903487553,7,0.2649974822998047,0.7749977111816406,0.07249736785888672,-1.1650028228759766,3.6599998474121094,3,0.09820560310925575,-1.6410235092163759,41.16999816894531,-1.9882283247241084,40.7400016784668,-3.3415024470124117,41.38999938964844,0.09820560310925575
934,2003-08-01,39.97999954223633,41.22000122070313,39.65999984741211,40.959999084472656,2839050.0,-0.030552911856169263,1.0799965413499315,6.125002980235081,33.6774111617659,40.00927390343837,1.3399853385011724,2.013933316465703,0.8125052542008859,-1.006307332729122,9.3671609289377,1.5800018310546875,-0.5600452803685556,-1.8364999771118136,-3.382390485984118,-0.2906094682395093,-2.6094452315479657,-1.0635547226756614,2.01717549539957,13.44535929463394,-24.010030083476018,0.772945254436151,8,1.1049995422363281,1.6550006866455078,1.3324995040893555,0.09499931335449219,4.900001525878899,4,0.1355678350600451,1.3333415749783657,41.2400016784668,-1.6410235092163759,41.16999816894531,-1.9882283247241084,40.7400016784668,0.1355678350600451
935,2003-08-04,39.79999923706055,40.75,39.599998474121094,40.0,1518006.0,-0.004502258810323956,-2.8333237966265488,0.2040825064908272,31.354824292409873,39.30730276549013,1.3885255363171325,2.0933370616194864,1.1054916730963456,-0.7834413269175684,9.500980571340873,1.1500015258789062,-0.6683687052438572,-1.884500312805173,-3.6425186573277983,-0.12648196828254754,-2.7635094850664856,-1.0054911405438602,2.0600013732910156,8.849582915573741,-23.742355205653148,0.8790091722613138,8,1.2549991607666016,1.8050003051757812,1.5124998092651367,0.27499961853027344,4.63999938964843,0,0.14597993680062493,1.0799965413499315,39.97999954223633,1.3333415749783657,41.2400016784668,-1.6410235092163759,41.16999816894531,0.14597993680062493
936,2003-08-05,40.68000030517578,41.02000045776367,40.040000915527344,40.060001373291016,1632663.0,0.02211058002473032,-1.9696962691096147,-3.099982833927788,39.45171995651514,40.2224994044726,0.4211256771974021,1.1029145394033577,0.3400710388108976,-1.6056037298743036,9.00240866689686,1.220001220703125,-0.7645386377311496,-0.8984992980957003,-2.6287529929327604,0.8317543967413599,-1.7636261455142304,-0.03337245067717021,0.8183999633789085,47.78764646904528,16.372802549630887,0.8651268474185285,8,0.3749980926513672,0.8649997711181641,0.6324987411499023,-0.6050014495849609,3.220001220703125,1,0.09955750262236984,-2.8333237966265488,39.79999923706055,1.0799965413499315,39.97999954223633,1.3333415749783657,41.2400016784668,0.09955750262236984
937,2003-08-06,39.95000076293945,40.68000030517578,39.900001525878906,40.13000106811523,1658971.0,-0.01794492469911435,-4.571444141689374,-0.2903235730238797,37.23283696473522,38.10579411986309,1.1024544091265724,1.7402026678019737,1.154997089105244,-0.8405838353018282,8.604313437259995,0.779998779296875,-0.8498282344570569,-1.5129989624023423,-3.356405894905137,0.33040797010045253,-2.4347024286537433,-0.5912954961509413,1.2446552185058621,15.48681230019276,-14.731167124438016,0.9217034662513984,8,0.8699989318847656,1.5949993133544922,1.3124990463256836,0.12499809265136719,3.8800010681152344,2,0.1249060768078536,-1.9696962691096147,40.68000030517578,-2.8333237966265488,39.79999923706055,1.0799965413499315,39.97999954223633,0.1249060768078536
938,2003-08-07,40.5099983215332,40.84000015258789,40.060001373291016,40.7400016784668,1866404.0,0.014017460523135794,2.627898724295169,1.277794261009672,40.44822919787907,38.23802975843715,0.2558247168018326,1.1119910515003752,0.6926975490266685,-1.3593944081823537,8.59807475342155,0.8899993896484375,-0.8556152911098494,-0.8735013961792006,-2.7382574863252813,0.99125469396688,-1.8058794412522445,0.05887664889384325,0.5100021362304688,56.17273485073232,25.05129217200072,0.9323780450730403,8,0.3100013732910156,1.0350017547607422,1.0025014877319336,-0.4349994659423828,3.9099998474121094,3,0.10935572670268412,-4.571444141689374,39.95000076293945,-1.9696962691096147,40.68000030517578,-2.8333237966265488,39.79999923706055,0.10935572670268412
939,2003-08-08,41.099998474121094,41.95000076293945,40.66999816894531,40.810001373291016,2556709.0,0.014564309479970339,-3.4912095192841797,-1.2608385577337713,47.45394670497622,39.16960639357453,-0.36468802651489085,0.44311055379961317,0.20249565586023266,-1.925435245979486,8.306426527725565,1.44000244140625,-0.7616498626393096,-0.21900119781493999,-2.0255025449764474,1.5875001493465675,-1.1222518713956973,0.6842494757658173,-1.5,63.82972506610783,28.727143184339965,0.9032506735807546,8,-0.3249988555908203,0.44500160217285156,0.3425016403198242,-1.0249996185302734,3.69000244140625,4,0.09245749860916685,2.627898724295169,40.5099983215332,-4.571444141689374,39.95000076293945,-1.9696962691096147,40.68000030517578,0.09245749860916685
940,2003-08-11,41.400001525878906,41.77999877929688,40.91999816894531,41.4900016784668,1199790.0,0.007299344596003232,1.5671876334443258,-0.3103484563475882,49.36709421055279,40.38654553396037,-0.7410526747566806,0.05869486322355755,-0.02214672734476153,-2.1578169722290497,7.999017269513279,0.8600006103515696,-0.9486658269385941,0.13650169372558452,-1.5819953656620882,1.8549987531132572,-0.7227468359682518,0.9957502234194209,-1.7530030059814479,73.17075893895552,34.57470426946665,0.8592485296938369,8,-0.6250019073486328,0.14499855041503906,0.04249858856201172,-1.325002670288086,4.4099998474121165,0,0.08405795685927675,-3.4912095192841797,41.099998474121094,2.627898724295169,40.5099983215332,-4.571444141689374,39.95000076293945,0.08405795685927675
941,2003-08-12,41.34000015258789,41.75,41.20000076293945,41.75,1406189.0,-0.0014493084801823208,1.6829241061044482,4.555546136565931,51.88470141537103,41.352425106836115,-0.6559737362074927,0.013040651439069961,0.14663211323291137,-2.0573201887298254,7.38670724120964,0.5499992370605469,-0.9059873173225625,0.14400024414062784,-1.4393128295315378,1.7273133178127935,-0.6476562926954585,0.9356567809767142,-1.6469415878295948,70.24386159156673,28.12828653755153,0.7916565368360844,8,-0.5650005340576172,0.2049999237060547,0.10249996185302734,-1.2650012969970703,4.6899986267089915,1,0.07498786798932855,1.5671876334443258,41.400001525878906,-3.4912095192841797,41.099998474121094,2.627898724295169,40.5099983215332,0.07498786798932855
942,2003-08-13,41.11000061035156,41.75,40.72000122070313,41.52000045776367,1518916.0,-0.005563607677488869,1.36781619275205,1.0,40.95608909829743,41.31409477805585,-0.48654529157249016,0.14493432087398617,0.4685379780640986,-1.7818436661181423,6.35447577444107,1.029998779296868,-0.8940664460688055,-0.018999290466311436,-1.4881758654117405,1.4501772844791176,-0.7535875779390224,0.7155889970063996,-1.3718032016296462,55.55553312934451,18.355050922461196,0.7345882874727137,8,-0.33500099182128906,0.4349994659423828,0.3924999237060547,-1.0350017547607422,5.229999542236328,2,0.0678667203625587,1.6829241061044482,41.34000015258789,1.5671876334443258,41.400001525878906,-3.4912095192841797,41.099998474121094,0.0678667203625587
943,2003-08-14,41.61999893188477,41.68000030517578,40.849998474121094,41.29999923706055,1465631.0,0.01240569968283567,2.772714662227771,-0.7804873510174254,54.19734622951783,43.59408756336162,-1.047084551702568,-0.43460168237923114,0.0750308471869161,-2.227768958070925,5.815454414377724,0.8300018310546875,-0.8132835085203496,0.5209991455078224,-0.8771631913463054,1.9191614823619503,-0.17808202291924147,1.2200803139348864,-1.837565456078508,74.21865919623355,34.03890122511183,0.6990811684270657,8,-0.8449993133544993,-0.07499885559082742,-0.11749839782715554,-1.5450000762939524,4.380001068115227,3,0.05309954242879256,1.36781619275205,41.11000061035156,1.6829241061044482,41.34000015258789,1.5671876334443258,41.400001525878906,0.05309954242879256
944,2003-08-15,41.81999969482422,42.209999084472656,41.43999862670898,41.68000030517578,1041550.0,0.004805400482272182,-1.483861440964711,0.4374985098824498,53.233084259472776,46.02500533747972,-1.0712909277012344,-0.7087442956083905,-0.029865663119579722,-2.3645976007452703,5.345511322385815,0.770000457763679,-0.7935902529934111,0.744999885559082,-0.5809751344762475,2.0709749055944116,0.08201237554141727,1.4079873955767468,-1.9942148732752898,73.8255067922189,32.65055956504233,0.662987510017663,8,-0.7649993896484375,-0.27499961853027344,-0.31749916076660156,-1.7450008392333984,2.799999237060554,4,0.06217117391425697,2.772714662227771,41.61999893188477,1.36781619275205,41.11000061035156,1.6829241061044482,41.34000015258789,0.06217117391425697
945,2003-08-18,42.0,42.2599983215332,41.47999954223633,42.25,1114596.0,0.004304168017439158,4.77784057192913,-1.7857220708446866,60.194154381559585,48.32972027359577,-1.0129224062276876,-0.9010770027200721,-0.09910358144987441,-2.45403063763203,5.408050588292567,0.779998779296875,-0.7606216693455323,0.9035001754760756,-0.46938397905580587,2.276384330007957,0.21705809821013133,1.58994225274202,-2.078846607934125,83.11696032459659,36.8725885590697,0.6864420772659424,8,-0.9200000762939453,-0.4549999237060547,-0.35249996185302734,-1.9250011444091797,2.4300003051757812,0,0.06642859322684158,-1.483861440964711,41.81999969482422,2.772714662227771,41.61999893188477,1.36781619275205,41.11000061035156,0.06642859322684158
946,2003-08-19,42.31999969482422,42.650001525878906,42.0,42.18000030517578,1683845.0,0.0076190403529576844,-1.600006103515625,-0.55999755859375,59.47281827231501,50.8008293077713,-1.2022534227374564,-1.220653290257971,-0.3332871592815394,-2.6854729571921894,5.945416428658906,0.6500015258789062,-0.5304671860046426,1.183499908447267,-0.28464973190300213,2.6516495487975362,0.449425088272136,1.917574728622398,-2.2585156069903007,82.90146223450297,33.886583901800535,0.7340748201751341,8,-0.9649982452392578,-0.7749996185302734,-0.5825004577636719,-2.2450008392333984,2.3100013732910085,1,0.08246695897055112,4.77784057192913,42.0,-1.483861440964711,41.81999969482422,2.772714662227771,41.61999893188477,0.08246695897055112
947,2003-08-20,41.959999084472656,42.56999969482422,41.65999984741211,42.33000183105469,1216450.0,-0.008506630740727328,1.1411799553006436,-2.6428882833787464,55.6603530271941,52.491065288806304,-0.5891008091678174,-0.8274691289827203,0.06240356347962006,-2.2727580499998297,6.225669220625422,0.9099998474121094,-0.25302976500809393,0.7754993438720703,-0.7359927722249751,2.2869914599691157,0.01975328582354763,1.531245401920593,-1.6914336015951363,61.66659602424448,12.323424621459871,0.7557460580485214,8,-0.2999992370605469,-0.41499900817871094,-0.17499923706054688,-1.885000228881836,2.1399993896484375,2,0.09699713497682927,-1.600006103515625,42.31999969482422,4.77784057192913,42.0,-1.483861440964711,41.81999969482422,0.09699713497682927
948,2003-08-21,42.41999816894531,42.68000030517578,41.810001373291016,42.2400016784668,1544702.0,0.010962800155133401,1.485708524749184,-0.4864733901066045,71.94242827376073,55.21200768533792,-0.8377751573457175,-1.3645159550989234,-0.4038588827765466,-2.6773117944137113,6.417970916223939,0.8699989318847656,-0.08220351143699389,1.2399984359741225,-0.25532725344863394,2.735324125396879,0.4923355912627443,1.9876612806855007,-1.9609178026276837,79.0321141700431,24.10926843966911,0.7476628447113788,8,-0.7199974060058594,-1.2199993133544922,-0.22249794006347656,-2.344999313354492,1.69000244140625,3,0.09240929167489487,1.1411799553006436,41.959999084472656,-1.600006103515625,42.31999969482422,4.77784057192913,42.0,0.09240929167489487
949,2003-08-22,43.060001373291016,43.4900016784668,42.150001525878906,42.150001525878906,1797425.0,0.015087299197816373,-1.9450557742369556,5.055653279643955,77.07641048648128,58.29082060488553,-1.3080714561715183,-1.9459856069805426,-1.0109020967082358,-3.263173717845021,6.90438549600656,1.3400001525878906,0.20910512914772283,1.7795015335083022,0.0666095212324791,3.4923935457841253,0.9230555273703942,2.63594753964621,-2.378829013087568,78.60697272779032,17.11854918545214,0.8564460061379106,8,-0.9549999237060547,-1.5150012969970703,-0.5350017547607422,-2.9850025177001953,0.9199981689453125,4,0.06827678896760525,1.485708524749184,42.41999816894531,1.1411799553006436,41.959999084472656,-1.600006103515625,42.31999969482422,0.06827678896760525
950,2003-08-25,42.560001373291016,42.93000030517578,42.33000183105469,42.849998474121094,1076101.0,-0.011611704227908803,1.6666553638791166,-0.31867818621594546,66.66666666666666,59.93326118836282,-0.6998142164794388,-1.4270007912689096,-0.5030601860022088,-2.735979622302473,7.284479712020259,0.7299995422363281,0.4390855674515137,1.221001434326169,-0.5850226523526842,3.0270255210050223,0.31798939098673884,2.1240134776655992,-1.5417694948959664,49.180362041507195,-13.461093570682579,0.9030120433394271,8,-0.4549999237060547,-1.0150012969970703,-0.03500175476074219,-2.4850025177001953,0.6399993896484375,0,0.04840219671342716,-1.9450557742369556,43.060001373291016,1.485708524749184,42.41999816894531,1.1411799553006436,41.959999084472656,0.04840219671342716
951,2003-08-26,42.36999893188477,43.599998474121094,42.15999984741211,43.04999923706055,2094792.0,-0.004464342934102472,-1.6181829531346452,2.3448520803461954,73.72544385071546,63.574300605298156,-0.3892782977854239,-1.1685331114922377,-0.35207268629957156,-2.5052414631481454,8.36205960159022,1.4399986267089844,0.5535612007738848,0.9494991302490305,-0.8895223322581458,2.788520592756207,0.029988398995442367,1.8690098615026187,-1.055154677481113,36.59791685920451,-30.6860548033818,0.919510731253587,8,-0.14500045776367898,-0.770000457763679,0.12000083923339133,-2.2950000762939524,1.5300025939941335,1,0.048619339750343826,1.6666553638791166,42.560001373291016,-1.9450557742369556,43.060001373291016,1.485708524749184,42.41999816894531,0.048619339750343826
952,2003-08-27,42.75,43.15999984741211,42.41999816894531,42.93999862670898,1453398.0,0.008968635300796945,1.3492076947762957,0.2794096197646033,72.76420022159323,65.63728438219542,-0.5723719182480949,-1.5010550928670199,-0.766510232829603,-2.8402868173719327,9.457830221076536,0.7900009155273366,0.6429418707848953,1.250500106811522,-0.6768377972516149,3.177838010874659,0.2868311547799536,2.2141690588430905,-1.1152341548358962,52.51397481443279,-15.507300623028804,0.9636689520315699,8,-0.23000144958496094,-1.1500015258789062,-0.3400001525878906,-2.6750011444091797,1.5,2,0.04397663317228595,-1.6181829531346452,42.36999893188477,1.6666553638791166,42.560001373291016,-1.9450557742369556,43.060001373291016,0.04397663317228595
953,2003-08-28,45.290000915527344,45.38000106811523,43.97000122070313,44.0,7675981.0,0.05941522609420691,-1.0888910238659042,-6.789527576445332,80.49487709696984,68.66637247525065,-2.835186218996519,-3.9232291482309307,-3.2924775712328653,-5.304936895750906,11.043625125814112,2.6300010681152273,0.7831994300154435,3.588001060485837,1.0281929624572044,6.14780915851447,2.308097011471517,4.867905109500157,-3.3801025023092635,97.21361717204545,27.478135414141065,1.2799040490143168,8,-1.8600006103515625,-2.8000011444091797,-3.122500419616699,-5.215002059936523,0.07999801635742898,3,-0.026275169294559864,1.3492076947762957,42.75,-1.6181829531346452,42.36999893188477,1.6666553638791166,42.560001373291016,-0.026275169294559864
954,2003-08-29,45.4000015258789,46.31999969482422,45.4000015258789,45.5,4434743.0,0.002428805655286359,-17.400244144347873,-0.07751814197761414,79.94008419734985,70.86036467700512,-2.66411984984785,-3.8012492269720255,-3.4146015546413437,-5.335786947517882,12.466908139642527,1.029998779296875,1.0738164068015834,3.4270015716552678,0.5118490226429344,6.342154120667601,1.969425297149101,4.884577846161434,-2.9800033569335866,77.88465858916702,8.229131825356191,1.4575762745061673,8,-1.410001754760735,-2.440002441406243,-3.287501335144036,-5.325002670288079,-0.2700004577636719,4,-0.028414116127110978,-1.0888910238659042,45.290000915527344,1.3492076947762957,42.75,-1.6181829531346452,42.36999893188477,-0.028414116127110978
955,2003-09-01,45.61000061035156,46.099998474121094,45.33000183105469,45.97000122070313,1375428.0,0.0046255303395299485,1.4838797007284898,3.600061036087402,81.25912831726197,73.28106579311033,-2.579444618470319,-3.745704089115023,-3.595848355215324,-5.4754684528748925,13.877674563893466,0.7699966430664062,1.2333602866283258,3.3465005874633817,0.19475656960300114,6.498244605323762,1.7706285785331914,4.922372596393572,-2.4880021667480463,82.93271368953683,12.800066198537706,1.5758720089301905,9,-1.6200008392333984,-2.6500015258789062,-3.497500419616699,-5.535001754760742,-1.1399993896484304,0,-0.03573779974353464,-17.400244144347873,45.4000015258789,-1.0888910238659042,45.290000915527344,1.3492076947762957,42.75,-0.03573779974353464
956,2003-09-02,44.72999954223633,45.70000076293945,44.0,45.45000076293945,2605201.0,-0.01929403763076276,1.786883708132176,1.9999999999999605,74.19783062250399,75.34078552592256,-1.4769513055500383,-2.684358624913564,-2.6751284116041916,-4.550629722414413,15.07236975118177,1.7000007629394531,1.384556207408906,2.2639995574951186,-0.9784849679398064,5.506484082930044,0.6427572947776525,3.8852418202125847,-1.032360873413083,59.23078126925688,-12.219258410213001,1.6212422627174643,9,-0.6649990081787109,-1.7700004577636719,-2.689999580383301,-4.655000686645508,-0.9399986267089844,1,-0.03420520444790465,1.4838797007284898,45.61000061035156,-17.400244144347873,45.4000015258789,-1.0888910238659042,45.290000915527344,-0.03420520444790465
957,2003-09-03,44.93999862670898,45.43999862670898,44.33000183105469,44.88000106811523,3225222.0,0.00469481526093829,1.094338400414566,-0.08332980121222397,73.11974948411324,75.47159899373949,-1.363131384186751,-2.63652789439832,-2.8391945583293037,-4.700542757256272,16.19218593781106,1.1099967956542898,1.4931660956441775,2.2244987487792898,-0.9704155084124579,5.4194130059710375,0.6270416201834124,3.821955877375167,-0.9399986267089773,41.276512163210235,-28.59134535649796,1.5974571285958745,9,-0.7049980163574148,-1.979999542236321,-3.107499122619622,-4.864999771118157,-0.21999740600584516,2,-0.023141903262363983,1.786883708132176,44.72999954223633,1.4838797007284898,45.61000061035156,-17.400244144347873,45.4000015258789,-0.023141903262363983
958,2003-09-04,44.93999862670898,45.45000076293945,44.54999923706055,45.06999969482422,2269574.0,0.0,1.022468057383127,-2.166772634791573,72.34953958618777,74.9463911159291,-1.081844976209105,-2.4112528140178497,-2.827131596724918,-4.6353758591212895,17.559585781694985,0.9000015258789062,1.6004862357472618,2.0029987335204993,-1.1622210961843322,5.168218563225331,0.4203888186680871,3.5856086483729115,-0.9399986267089773,40.51718751541469,-27.658288017295874,1.5826099148524153,9,-0.6999988555908132,-1.979999542236321,-3.1274995803832937,-4.864999771118157,-0.539997100830071,3,-0.015353774984294133,1.094338400414566,44.93999862670898,1.786883708132176,44.72999954223633,1.4838797007284898,45.61000061035156,-0.015353774984294133
959,2003-09-05,44.900001525878906,45.29999923706055,44.41999816894531,44.9900016784668,1710950.0,-0.0008900111716135806,1.4788927633098898,0.6923031779101121,71.19882926785749,75.44996473828364,-0.8419341757051058,-2.183944194969527,-2.765293792147226,-4.529782854125578,18.551385827720093,0.8800010681152344,1.7789012359500163,1.7730014801025362,-1.3841200851949438,4.930123045400016,0.19444069745379267,3.3515622627512798,-0.5699996948242188,42.85724665850442,-22.460435457486213,1.5785607826487407,9,-0.6600017547607422,-1.94000244140625,-3.1400022506713867,-4.825002670288086,0.15999984741211648,4,0.010467647884933262,1.022468057383127,44.93999862670898,1.094338400414566,44.93999862670898,1.786883708132176,44.72999954223633,0.010467647884933262
960,2003-09-08,44.88000106811523,45.099998474121094,44.52999877929688,44.86000061035156,1276276.0,-0.00044544447848515745,1.4782850271592343,-0.22222693171695576,69.57186178673525,74.9884556200636,-0.5120845136449717,-1.99199390260695,-2.730971884878194,-4.443636851307737,19.596783980635003,0.5699996948242116,1.8341815016857268,1.579001045227045,-1.560901655300654,4.718903745754744,0.00904969496319552,3.1489523954908947,1.4399986267089915,51.76474548126831,-10.860729519395008,1.5699513502638485,9,-0.5100021362304616,-1.920001983642571,-3.520001411437981,-4.805002212524407,-0.040000915527336645,0,0.005570409849602553,1.4788927633098898,44.900001525878906,1.022468057383127,44.93999862670898,1.094338400414566,44.93999862670898,0.005570409849602553
961,2003-09-09,44.43999862670898,45.2400016784668,44.08000183105469,45.11000061035156,1794994.0,-0.00980397573383407,1.4946122767078898,-33.499332443269935,68.73109580239658,74.54033290681954,0.28209135445046485,-1.3785167408811745,-2.2498724355939785,-3.9529480479013444,20.49435828804668,1.1599998474121094,1.7906735334582464,0.9839986801147376,-2.0526717750460506,4.020669135275526,-0.5343365474656565,2.5023339076951316,1.8442010498046955,26.277158855812168,-34.963086003912856,1.5183352275803956,9,0.7050018310546946,-1.3299980163574148,-3.109999656677239,-4.364999771118157,0.7600021362304759,1,0.0006751258983190844,1.4782850271592343,44.88000106811523,1.4788927633098898,44.900001525878906,1.022468057383127,44.93999862670898,0.0006751258983190844
962,2003-09-10,43.900001525878906,44.47999954223633,43.63000106811523,44.47999954223633,2173637.0,-0.01215115025916147,1.9310392454766332,0.8656661181869332,61.044793625018976,72.37921252104724,1.1201689579301544,-0.6522224526936924,-1.7087003748391965,-3.3578644794910986,21.815062250595084,0.8499984741211009,1.8671817607327554,0.3045015335083008,-2.5278571511904318,3.1368602182070333,-1.1116778088410655,1.720680875857667,2.2960302368164065,14.83519247456552,-42.33052370240907,1.4161793423493663,9,1.0749988555908203,-0.7900009155273438,-2.6000022888183594,-3.825002670288086,1.0999984741210938,2,-0.0025057085769510934,1.4946122767078898,44.43999862670898,1.4782850271592343,44.88000106811523,1.4788927633098898,44.900001525878906,-0.0025057085769510934
963,2003-09-11,43.83000183105469,44.099998474121094,43.5,43.599998474121094,1668156.0,-0.0015945260225778135,-1.7906885967246855,-0.3965588682149129,56.28058991513703,69.75037982302358,1.0742580797876542,-0.43022348403080457,-1.6460519297277116,-3.228794031614555,23.15283057144299,0.5999984741210938,1.9379873898639346,0.12400169372558878,-2.5519691855075592,2.799972572958737,-1.2139837458909852,1.4619871333421628,2.2120680899658183,18.333442829319775,-34.62801458069987,1.3379854396165733,9,0.9699974060058594,-0.6400012969970703,-2.6475019454956055,-3.755002975463867,1.5,3,0.02030571189750341,1.9310392454766332,43.900001525878906,1.4946122767078898,44.43999862670898,1.4782850271592343,44.88000106811523,0.02030571189750341
964,2003-09-12,44.41999816894531,44.75,43.90999984741211,44.34000015258789,2261424.0,0.013461015588472902,1.2702655332573831,0.3478123859753873,64.95174896583029,67.93844878397562,0.36948437548619495,-0.8595149843507244,-2.197687420166446,-3.7430750564695785,24.18919677901201,0.9199981689453125,2.0220673990840865,0.5839981079101548,-1.955321801566015,3.1233180173863246,-0.6856618468279265,1.8536580626482362,1.4187061583935545,52.8734069817662,-0.5429389076893827,1.2696599547380834,9,0.18000221252441406,-0.9249992370605469,-3.2374982833862305,-3.844999313354492,0.7000007629394602,4,-0.00045017208218589566,-1.7906885967246855,43.83000183105469,1.9310392454766332,43.900001525878906,1.4946122767078898,44.43999862670898,-0.00045017208218589566
965,2003-09-15,44.790000915527344,45.16999816894531,44.52000045776367,44.849998474121094,1471538.0,0.008329643445161183,-1.1666645473850183,-0.7499880787754518,68.90627225861749,67.3504978546549,-0.1442355107520541,-1.0643505662576302,-2.544871187306903,-4.061586430292735,25.348521066738083,0.75,1.8065698121230582,0.8145008087158203,-1.6037938389304003,3.232795456362041,-0.39464651510729,2.0236481325389306,0.8616070656244119,74.13791213489107,17.82604300669327,1.209147323823112,9,-0.3150005340576172,-1.2700004577636719,-3.6300010681152344,-4.210000991821289,-0.22999954223632812,0,0.00602814137630614,1.2702655332573831,44.41999816894531,-1.7906885967246855,43.83000183105469,1.9310392454766332,43.900001525878906,0.00602814137630614
966,2003-09-16,45.81000137329102,46.040000915527344,44.849998474121094,45.099998474121094,2204897.0,0.022772950143211013,1.0341887587256977,-11.833863173957392,71.73297324888262,67.19641160629592,-1.1118497494232855,-1.9072695733033456,-3.5413353645413466,-5.014380536313645,26.386939292961237,1.25,1.6085236039394744,1.660001182556158,-0.7589770906781368,4.078979455790453,0.45051204593901417,2.869490319173302,-2.3100013732910227,90.9449031758097,32.741816210066574,1.2094891366171472,9,-1.0400009155273509,-2.290000915527351,-4.650001525878913,-5.230001449584968,-1.710002899169929,1,-0.021174442078682798,-1.1666645473850183,44.790000915527344,1.2702655332573831,44.41999816894531,-1.7906885967246855,43.83000183105469,-0.021174442078682798
967,2003-09-17,46.02999877929688,46.849998474121094,45.9000015258789,46.099998474121094,2581251.0,0.004802388112001399,-4.757658428316906,-0.09859071689150697,57.838971064835484,65.58412621503457,-1.2974068351968597,-1.904356244637789,-3.717346326912427,-5.174790350015947,28.113363574686623,1.039997100830071,1.3724245532144153,1.6764986038208107,-0.6497570472461689,4.00275425488779,0.5133707782873245,2.839626429354297,-2.4791987609863355,75.52238602021013,21.334584400838736,1.1631278255334883,9,-0.8549995422363352,-2.2449989318847727,-4.869998931884773,-5.449998855590827,-2.029998779296882,2,-0.01803167582812848,1.0341887587256977,45.81000137329102,-1.1666645473850183,44.790000915527344,1.2702655332573831,44.41999816894531,-0.01803167582812848
968,2003-09-18,46.34000015258789,46.36000061035156,45.63000106811523,46.36000061035156,2687097.0,0.006734768227507404,71.99828342552046,0.2857220708447156,59.55284253423354,64.29012768907636,-1.5510422465710079,-2.008605424453478,-3.9736940458885073,-5.422796543134851,29.691912466729487,0.7299995422363352,1.2432911319955693,1.7904998779296903,-0.5102501967561892,4.09124995261557,0.6401248405867506,2.94087491527263,-2.657232196044923,82.65311021236455,30.16310574809657,1.1503750373429387,9,-1.1650009155273438,-2.490001678466797,-5.180000305175781,-5.760000228881836,-2.529998779296875,3,-0.02891670583028816,-4.757658428316906,46.02999877929688,1.0341887587256977,45.81000137329102,-1.1666645473850183,44.790000915527344,-0.02891670583028816
969,2003-09-19,46.0,46.79999923706055,45.709999084472656,46.5,3074619.0,-0.0073370770709612065,-1.0185153788553103,24.99942780850658,53.861383595729365,62.54451900118682,-1.1606532636937743,-1.514714888642061,-3.592233874974042,-5.030611476693714,30.63907216000505,1.0900001525878906,1.106584854118374,1.303499794006349,-0.9720940409985559,3.579093629011254,0.16570287650389304,2.441296711508805,-2.1905428227539048,63.519347735328545,14.26545796286181,1.1377969175024527,9,-0.8250007629394531,-1.855001449584961,-4.840000152587891,-5.420000076293945,-1.7000007629394531,4,-0.014565177585767697,71.99828342552046,46.34000015258789,-4.757658428316906,46.02999877929688,1.0341887587256977,45.81000137329102,-0.014565177585767697
970,2003-09-22,44.61999893188477,45.72000122070313,44.61999893188477,45.5,2019663.0,-0.030000023219896255,-1.5000021674390378,1.7600021362304545,49.009002692972345,60.3531753223619,0.19957542938720962,0.02901670413586288,-2.1898222218470096,-3.6139039164230624,31.18333756369517,1.3800010681152273,0.9435537627515558,-0.17950115203856853,-2.222517516958135,1.8635152128809978,-1.2010093344983517,0.8420070304212146,-0.6889201027636744,0.0,-46.00938503456642,1.0215081824597827,9,0.5550003051757741,-0.4549999237060618,-3.3199987411499094,-4.039999008178718,0.21000289916991477,0,0.011205737605760158,-1.0185153788553103,46.0,71.99828342552046,46.34000015258789,-4.757658428316906,46.02999877929688,0.011205737605760158
971,2003-09-23,44.43000030517578,45.040000915527344,43.79999923706055,44.63000106811523,2264604.0,-0.004258149512711418,1.4313747489593736,0.2272733183924476,45.38879940399618,58.61362040891492,0.4336048246380031,0.40186213506557067,-1.984961588689096,-3.3973515989285232,30.862722774428242,1.2400016784667969,0.7849339154881392,-0.4724998474121094,-2.1799432625585595,1.2349435677343408,-1.326221554985338,0.38122186016111925,2.4199981689453125,20.65577789201027,-24.880221659756423,0.8537217075732261,9,0.7449989318847656,-0.1750011444091797,-3.1175003051757812,-3.3800010681152344,0.5699996948242188,1,0.002925974954361976,-1.5000021674390378,44.61999893188477,-1.0185153788553103,46.0,71.99828342552046,46.34000015258789,0.002925974954361976
972,2003-09-24,44.63000106811523,45.18999862670898,44.31999969482422,44.5099983215332,1651423.0,0.0045014801162661655,-2.479995727539034,-0.6000114440481271,47.294958204734215,57.61521688553683,0.3889460358257537,0.3688384359203596,-2.159732864266367,-3.5583487873984794,30.565593229715375,0.8699989318847585,0.6466572598303273,-0.3664991378784279,-1.7515511391058922,1.0185528633490364,-1.05902513849216,0.32602686273530423,2.158997421264658,27.66672770182268,-17.73973179931393,0.6925260006137324,9,0.694997787475593,-0.3750019073486257,-3.180000305175774,-3.5300025939941335,0.7399978637695455,2,-0.011875477958990688,1.4313747489593736,44.43000030517578,-1.5000021674390378,44.61999893188477,-1.0185153788553103,46.0,-0.011875477958990688
973,2003-09-25,44.099998474121094,44.43999862670898,43.59000015258789,43.9900016784668,2055744.0,-0.011875477958990688,1.1519027683214995,0.9166189840422693,43.56910856307372,55.239367951897215,1.0742434851959786,0.8486275040631881,-1.6027245748871906,-2.9696745535964624,28.504756578682027,1.0400009155273366,0.5285111046147151,-0.8370016098022433,-2.2703649983487395,0.596361778744253,-1.5536833040754914,-0.12031991552899512,2.6292200302124016,15.887802709980726,-28.60840938942784,0.7166816942732473,9,1.1200008392333984,0.23000144958496094,-2.4974985122680664,-2.904998779296875,1.0600013732910156,3,-0.0022675391741742157,-2.479995727539034,44.63000106811523,1.4313747489593736,44.43000030517578,-1.5000021674390378,44.61999893188477,-0.0022675391741742157
974,2003-09-26,44.11000061035156,44.43000030517578,43.0,43.849998474121094,2097870.0,0.00022680581806233668,2.1777730682829652,2.3637246401942082,43.800321269845206,52.44981784203363,1.1350013494899471,0.7768563428676885,-1.5876269608379232,-2.924502673876944,25.840677039620086,1.4300003051757812,0.5133118902011233,-0.7624994277954116,-2.223960343825965,0.6989614882351418,-1.4932298858106847,-0.031768969780138434,2.49364915991211,40.80882765429872,-2.6536221244177725,0.7307304580152764,9,0.8149986267089844,0.3899993896484375,-2.660000801086426,-2.2600021362304688,1.9899978637695312,4,-0.0068011614806040566,1.1519027683214995,44.099998474121094,-2.479995727539034,44.63000106811523,1.4313747489593736,44.43000030517578,-0.0068011614806040566
975,2003-09-29,43.97999954223633,44.45000076293945,43.43000030517578,44.099998474121094,2102107.0,-0.0029472016847972293,1.4877953470196643,-0.4615305613427624,46.101703682151786,49.60189900128576,1.2717597142472101,0.82055062936805,-1.409985596089669,-2.7352123256192726,23.124867058692107,1.0200004577636719,0.5499888623324978,-0.8110004425048842,-2.281065096310357,0.6590642113005885,-1.546032769407617,-0.07596811560215144,2.4074312418115227,44.74886560586677,-0.8507499918110284,0.7350323269027353,9,0.9449996948242188,0.5249996185302734,-2.154998779296875,-2.1300010681152344,2.25,0,0.007276027697929122,2.1777730682829652,44.11000061035156,1.1519027683214995,44.099998474121094,-2.479995727539034,44.63000106811523,0.007276027697929122
976,2003-09-30,43.20000076293945,44.16999816894531,42.459999084472656,43.75,2976219.0,-0.01773530667156553,1.4604381701470173,4.583367771879073,44.29967102912897,48.09753233065171,1.8356317233428285,1.5600322911690725,-0.5888160629488368,-1.9006563498021336,22.23119190930076,1.7099990844726562,0.45805083408198755,-1.5144992828369155,-3.1480740240461245,0.1190754583722935,-2.3312866534415235,-0.6977119122323074,2.9841841740655255,27.10629313368357,-21.460121465228646,0.8167873706046045,9,1.4299983978271484,1.3049983978271484,-1.375,-1.3500022888183594,2.6399993896484375,1,0.0377315055400087,1.4877953470196643,43.97999954223633,2.1777730682829652,44.11000061035156,1.1519027683214995,44.099998474121094,0.0377315055400087
977,2003-10-01,43.900001525878906,44.0,42.400001525878906,43.209999084472656,3411120.0,0.01620372107817114,2.5955046547910916,-1.254551633733068,50.516984125910845,47.09354806306029,0.8959338015949427,0.8201733769038029,-1.221899416534356,-2.5349290419595008,21.30544770449536,1.5999984741210938,0.31551690942377064,-0.7624986648559542,-2.431672371387066,0.9066750416751574,-1.59708551812151,0.07208818840960163,1.9862485429234837,73.17075893895552,19.921673204983207,0.834586853265554,10,0.6999988555908203,0.7249984741210938,-1.9875030517578125,-2.0500030517578125,1.9300003051757812,2,0.02505691197920923,1.4604381701470173,43.20000076293945,1.4877953470196643,43.97999954223633,2.1777730682829652,44.11000061035156,0.02505691197920923
978,2003-10-02,44.25,44.4900016784668,43.810001373291016,43.900001525878906,2689670.0,0.007972630112889068,-1.5660447976046525,0.5072423706324635,48.69833076488986,46.519875526300346,0.2439448022879276,0.438303526351703,-1.5482129831827507,-2.8241611609671224,20.15464867808315,0.6800003051757812,0.053069924525786405,-0.37800025939941406,-2.0515414288252742,1.2955409100264461,-1.2147708441123442,0.458770325313516,1.2876252145100437,88.51666694044876,33.76515600723657,0.8367705847129283,10,-0.18999862670898438,0.375,-2.1900014877319336,-2.4000015258789062,1.9500007629394531,3,0.02531071032507959,2.5955046547910916,43.900001525878906,1.4604381701470173,43.20000076293945,1.4877953470196643,43.97999954223633,0.02531071032507959
979,2003-10-03,45.36999893188477,45.5,44.04999923706055,44.25,2130894.0,0.02531071032507959,1.1014487545575922,3.2000108991825815,53.983501440204954,47.07259760932619,-1.089377446854293,-0.6795182537216107,-2.5839568553788936,-3.8818525642377466,19.0387247959991,1.4500007629394531,-0.07042721961644105,0.7184988021850671,-0.9840718659701224,2.4210694703402567,-0.13278653189252765,1.5697841362626619,-2.9699974060058665,95.80641509341113,41.70991789710707,0.8512853340775955,10,-1.4199981689453196,-0.7449989318847727,-2.4099988937378,-2.8799991607666087,0.7200012207031179,4,-0.004628589142969597,-1.5660447976046525,44.25,2.5955046547910916,43.900001525878906,1.4604381701470173,43.20000076293945,-0.004628589142969597
980,2003-10-06,45.13000106811523,45.6500015258789,44.81999969482422,45.5,1501403.0,-0.005289792140613869,1.4776100707709965,-0.3303565042353441,44.769228421724655,47.0037563890738,-0.8598503112520319,-0.44251887651423516,-2.2717164693473464,-3.5531660243771057,17.90561176973878,0.8300018310546804,-0.2502641772089973,0.4660009384155188,-1.2472706718150164,2.179272548646054,-0.3906348666997488,1.3226367435307864,-2.6679995727538994,83.9999859149639,33.13673775951935,0.8566358051152692,10,-1.104999542236321,-0.5050010681152273,-1.6550016403198171,-2.170001983642571,0.6499977111816548,0,0.0214934053412017,1.1014487545575922,45.36999893188477,-1.5660447976046525,44.25,2.5955046547910916,43.900001525878906,0.0214934053412017
981,2003-10-07,44.47000122070313,45.5,44.08000183105469,45.25,1882950.0,-0.014624414619799131,1.2187492549412298,2.1081108946005815,38.760828459610366,46.05551975072671,-0.21632892069349197,0.2317245771202252,-1.5246992963239379,-2.8184323544335754,17.194453259775152,1.4199981689453125,-0.40389354744456085,-0.19549903869628338,-1.9079971859144393,1.5169991085218726,-1.0517481123053614,0.6607500349127946,-1.880479724121102,63.69229830228401,15.289458857906467,0.8562490736090772,10,-0.44499969482422586,0.1549987792968679,-0.995001792907722,-1.5100021362304759,1.05999755859375,1,0.039577204255029974,1.4776100707709965,45.13000106811523,1.1014487545575922,45.36999893188477,-1.5660447976046525,44.25,0.039577204255029974
982,2003-10-08,43.790000915527344,44.5,43.41999816894531,44.11999893188477,2913074.0,-0.015291213998420372,-1.0186883901673827,0.4230750420595615,32.55814803005626,44.832079691502535,0.37100150084887673,0.9518639309285177,-0.7776514126758727,-2.057313357021606,17.18088412758711,1.0800018310546875,-0.45068596382701287,-0.8699993133544908,-2.5935203622514535,0.853521735542472,-1.7317598378029686,-0.008238788906012928,-1.0780602177734409,16.59202643940462,-26.343280396982188,0.861760524448481,10,0.2350006103515625,0.8349990844726562,-0.27750110626220703,-0.8300018310546875,1.6100006103515554,2,0.046814322772339656,1.2187492549412298,44.47000122070313,1.4776100707709965,45.13000106811523,1.1014487545575922,45.36999893188477,0.046814322772339656
983,2003-10-09,44.72000122070313,44.83000183105469,43.7599983215332,44.150001525878906,2195398.0,0.021237732033159817,1.7088665050653327,-1.7272821852566689,41.89874346793583,44.620793269068166,-0.5160731831960703,0.09692843216846114,-1.630671846371584,-2.910821196574851,17.21733210920588,1.0700035095214844,-0.4385609272027864,0.015501022338874293,-1.6631632750872143,1.6941653197649629,-0.8238311263741664,0.854833171051915,-1.8905380898242328,58.29601321970279,17.22235625864331,0.8393321487130438,10,-0.6949996948242259,-0.0950012207031321,-1.1225013732910227,-1.7600021362304759,1.1100006103515554,3,0.024821122094193404,-1.0186883901673827,43.790000915527344,1.2187492549412298,44.47000122070313,1.4776100707709965,45.13000106811523,0.024821122094193404
984,2003-10-10,44.400001525878906,45.56999969482422,44.34000015258789,45.22999954223633,2869509.0,-0.0071556280431424035,-1.5894706409087807,-1.4561376504129062,48.39183186331779,44.87525195586439,-0.16831043388096845,0.4377994204061437,-1.1952036968360815,-2.505034642000169,16.61251504244314,1.2299995422363281,-0.4629811471920391,-0.30349884033203267,-1.9829002816304353,1.37590260096637,-1.1431995609812375,0.5362018803171722,-1.457716859200005,43.946272721363435,-2.226967947756826,0.8397007206492021,10,-0.375,0.22499847412109375,-0.8000020980834961,-1.44000244140625,0.279998779296875,4,0.04054052196397784,1.7088665050653327,44.72000122070313,-1.0186883901673827,43.790000915527344,1.2187492549412298,44.47000122070313,0.04054052196397784
985,2003-10-13,45.06000137329102,45.38000106811523,44.599998474121094,44.7599983215332,1525631.0,0.014864860917345402,-1.5161262536146944,-0.3614503237904479,54.30917202298423,45.98741873295942,-0.7364463882717658,-0.2117943354128613,-1.723882288610021,-3.067353608495935,15.632244108610676,0.979999542236321,-0.4004416584701431,0.34300098419190306,-1.3436534006199778,2.029655369003784,-0.5003262082140338,1.18632817659784,-2.0094080322441243,76.2791646706059,25.767828478773062,0.8433271924059403,10,-1.0349998474121165,-0.43500137329102273,-1.4600019454956126,-2.1000022888183665,-0.21000289916992898,0,0.022858383220276446,-1.5894706409087807,44.400001525878906,1.7088665050653327,44.72000122070313,-1.0186883901673827,43.790000915527344,0.022858383220276446
986,2003-10-14,44.84000015258789,45.5,44.599998474121094,45.4900016784668,1486133.0,-0.004882405991969985,1.6865790612402924,-2.1666497126290114,51.432462701325456,46.089138574672155,-0.2898248803819925,-0.07187422261395682,-1.4007780908616354,-2.755387960648612,13.997645998849428,0.9000015258789062,-0.3406313908472356,0.1714998245239272,-1.4367844517053427,1.7797841007531972,-0.6326423135907078,0.9756419626385622,-1.6854304841477088,66.04655701637657,12.123157627985677,0.8041421381146366,10,-0.30500030517578125,-0.21500015258789062,-1.1750011444091797,-1.8800010681152344,-0.20000076293945312,1,0.020963394815125547,-1.5161262536146944,45.06000137329102,-1.5894706409087807,44.400001525878906,1.7088665050653327,44.72000122070313,0.020963394815125547
987,2003-10-15,45.20000076293945,46.0099983215332,44.77999877929688,45.15999984741211,2602507.0,0.00802855952556869,-2.074987125445878,-0.06153972557719169,57.68158039288182,47.08727742222682,-0.4984447584442293,-0.5241161425426029,-1.6278330579399665,-3.032053128099335,11.91510778933756,1.229999542236321,-0.2754876217605613,0.573000335693358,-0.9265165571579317,2.0725172285446476,-0.17675811073228687,1.3227587821190028,-1.9456138202017215,64.00010850694444,5.047951141895247,0.7497584464256462,10,-0.4850025177001953,-0.5750007629394531,-1.072500228881836,-2.240001678466797,-1.0499992370605469,2,0.007300840946622422,1.6865790612402924,44.84000015258789,-1.5161262536146944,45.06000137329102,-1.5894706409087807,44.400001525878906,0.007300840946622422
988,2003-10-16,45.0,45.65999984741211,44.83000183105469,45.0,1634331.0,-0.004424795565566408,-3.882393860515214,0.0,56.054418873568935,47.31737935926726,-0.20212392181375805,-0.4528710443273951,-1.3125227840080385,-2.7467984879874905,10.067988048538139,0.8299980163574219,-0.1302030297434058,0.4399995803833008,-0.841085275144863,1.7210844359114645,-0.2005428473807811,1.0805420081473827,-1.5802763745345416,39.52099227922701,-20.828688424875047,0.6405424277640813,10,-0.2850017547607422,-0.375,-0.9574995040893555,-2.0400009155273438,-0.7999992370605469,3,0.008888922797308796,-2.074987125445878,45.20000076293945,1.6865790612402924,44.84000015258789,-1.5161262536146944,45.06000137329102,0.008888922797308796
989,2003-10-17,45.33000183105469,46.0,44.81999969482422,45.18000030517578,2190978.0,0.007333374023437589,-1.712635815948015,100.0,58.94041341217373,48.89195546931715,-0.6016677910446191,-0.8808001734543538,-1.5400234000038324,-2.992115069735142,7.947547022634915,1.1800003051757812,-0.0642230070404537,0.8035013198852567,-0.34746677957162575,1.9544694193421392,0.22801727015681905,1.3789853696136944,-1.7548617238251651,51.77329332860779,-10.113984804392075,0.5754840497284409,10,-0.6150035858154297,-0.7050018310546875,-1.3350019454956055,-2.3700027465820312,-0.24000167846679688,4,0.011030222364947218,-3.882393860515214,45.0,-2.074987125445878,45.20000076293945,1.6865790612402924,44.84000015258789,0.011030222364947218
990,2003-10-20,45.11999893188477,45.65999984741211,44.70000076293945,44.900001525878906,1593610.0,-0.004632757350255479,-2.096776575257339,1.4666344539952663,63.753561930869836,51.66892585501265,-0.43944526526234284,-0.6655405096034102,-1.2375176595140047,-2.7126377896798175,6.967083738127752,0.9599990844726562,-0.006458226203008621,0.5684984207153363,-0.6123535784838481,1.7493504199145207,-0.021927578884259447,1.158924420314932,-1.398767331797032,36.87946908065836,-28.192581629142815,0.5904259995995939,10,-0.4050006866455149,-0.49499893188477273,-1.0724992752075266,-2.1599998474121165,0.0800018310546804,0,-0.009751742844081979,-1.712635815948015,45.33000183105469,-3.882393860515214,45.0,-2.074987125445878,45.20000076293945,-0.009751742844081979
991,2003-10-21,44.560001373291016,45.72999954223633,44.5,45.56000137329102,1881398.0,-0.012411293702359272,-1.196422367695043,-4.54550814100663,54.82456018047307,54.14297164950341,0.15048666540410238,-0.10045458900272308,-0.5876829524178362,-2.0695900976391925,6.691270654848827,1.2299995422363281,-0.09308612034044472,0.0020008087158203125,-1.1774655567737113,1.181467174205352,-0.5877323740289455,0.5917339914605861,-0.7014437699165441,3.9736052971298794,-57.59241776740966,0.5897331827447663,10,0.3249969482421875,0.06499862670898438,-0.5625009536743164,-1.6000022888183594,0.4399986267089844,1,0.006508013731882478,-2.096776575257339,45.11999893188477,-1.712635815948015,45.33000183105469,-3.882393860515214,45.0,0.006508013731882478
992,2003-10-22,44.099998474121094,45.18999862670898,43.90999984741211,44.68000030517578,2298024.0,-0.010323224528571151,-1.6666666666666519,0.5800018310546834,48.92085304258956,54.923206046687156,0.7365423814019465,0.33498060039488564,-0.033921224137884565,-1.5365120371306205,6.062841125846142,1.279998779296868,-0.10121665441243266,-0.43150196075439595,-1.6278522012022663,0.7648482796934744,-1.029677080978331,0.1666731594695392,1.9099998474121094,9.090842719495656,-47.03923495765221,0.5981751202239345,10,0.8600006103515625,0.5250015258789062,0.045001983642578125,-1.1399993896484375,1.0,2,0.012244919143120425,-1.196422367695043,44.560001373291016,-2.096776575257339,45.11999893188477,-1.712635815948015,45.33000183105469,0.012244919143120425
993,2003-10-23,44.0,44.65999984741211,43.54999923706055,43.7400016784668,2180081.0,-0.0022675391741742157,-2.4687345401226657,-0.4482715529715082,38.44858364184329,53.81840068874554,0.8087129272231621,0.4501845142929355,0.1441659063862346,-1.3549750898040003,6.177587954798425,1.1100006103515625,-0.008452450531549971,-0.5265005111694308,-1.7312503039340257,0.6782492815951642,-1.1288754075517247,0.07587438521286316,1.9679983520507847,18.36737235949073,-31.391298101570683,0.6023748963822968,10,0.779998779296875,0.6000003814697266,0.4799995422363281,-0.7750015258789062,0.9500007629394531,3,0.0034091255881569804,-1.6666666666666519,44.099998474121094,-1.196422367695043,44.560001373291016,-2.096776575257339,45.11999893188477,0.0034091255881569804
994,2003-10-24,43.810001373291016,44.22999954223633,43.20000076293945,43.70000076293945,1666312.0,-0.004318150607022342,1.1684254485295298,0.4230820018486729,38.7755221200358,52.092439588417946,1.0127167374567492,0.6498750070170445,0.40520779897438075,-1.096648440343209,6.532984054469465,1.029998779296875,0.19998313927754907,-0.7014991760253935,-1.9352059287043986,0.5322075766536116,-1.3183525523648996,-0.08464579968588737,2.0612770141601615,24.11070769453458,-20.436097137515265,0.6168533763395033,10,0.7949981689453125,0.7899990081787109,0.7024974822998047,-0.5850028991699219,1.5399971008300781,4,0.00890206294050011,-2.4687345401226657,44.0,-1.6666666666666519,44.099998474121094,-1.196422367695043,44.560001373291016,0.00890206294050011
995,2003-10-27,44.29999923706055,44.54999923706055,43.61000061035156,44.02999877929688,1227873.0,0.01118461192444209,1.4415534230694917,2.4545359966707636,48.51136692358512,51.76787339089124,0.45100309478674916,0.1950818664592333,-0.012391058320815773,-1.5090271048193813,6.803619557316762,0.9399986267089844,0.2793972891414995,-0.2275012969970689,-1.4403077999351197,0.9853052059409819,-0.8339045484660943,0.3789019544719565,1.411002492919927,43.478221536011965,1.2972938653624553,0.6064032514690239,10,0.30500030517578125,-0.09499931335449219,0.3599996566772461,-1.0750007629394531,0.13000106811523438,0,0.01783297808426254,1.1684254485295298,43.810001373291016,-2.4687345401226657,44.0,-1.6666666666666519,44.099998474121094,0.01783297808426254
996,2003-10-28,44.83000183105469,44.959999084472656,44.27999877929688,44.34000015258789,1665754.0,0.011963941379727006,-1.2294930241575182,1.814817954478071,59.35251749201723,51.95353306857295,-0.09003505852194849,-0.21770577686266535,-0.4726593836283115,-1.9728690030054281,6.243749378965191,0.6800003051757741,0.3335178041666964,0.22100124359131001,-0.8236018674125631,1.2656043545951832,-0.3013003119106301,0.7433027990932501,0.7303398409033264,81.90968934145631,34.9844934539744,0.5223015555019379,10,-0.23000144958496094,-0.6250019073486328,-0.1600027084350586,-1.6050033569335938,-0.4200019836425781,1,0.008253377576898924,1.4415534230694917,44.29999923706055,1.1684254485295298,43.810001373291016,-2.4687345401226657,44.0,0.008253377576898924
997,2003-10-29,45.0,45.25,44.79999923706055,45.099998474121094,1707173.0,0.003792062502829374,1.2499952316466079,-0.20407781955765233,52.91665209665156,51.60489231558213,-0.32563033962478016,-0.317339613064739,-0.5579044494820522,-2.0986776414323884,5.709583513549724,0.4500007629394531,0.2904735217489147,0.3359994888305664,-0.6664060832375753,1.3384050608987081,-0.16520329720350446,0.8372022748646373,0.41872121741690194,87.80487351017408,40.56989621967933,0.5012027860340716,10,-0.39999961853027344,-0.7950000762939453,-0.2850008010864258,-1.7750015258789062,-1.0499992370605469,2,0.0,-1.2294930241575182,44.83000183105469,1.4415534230694917,44.29999923706055,1.1684254485295298,43.810001373291016,0.0
998,2003-10-30,45.36999893188477,46.0,44.79999923706055,44.83000183105469,2591431.0,0.008222198486328214,-2.9999872843909543,-5.40005340657671,59.999968538594125,51.72262066296218,-0.7125586486475797,-0.6315065009497189,-0.8519328471634964,-2.445677974615151,5.874108313451049,1.2000007629394531,0.2977644792387082,0.649998474121098,-0.3797892289129621,1.679786177155158,0.13510462260406797,1.164892325638128,-2.1699981689453196,77.49995572225207,28.6159488715707,0.5148938515170313,10,-0.7699985504150462,-1.164999008178718,-0.5799999237060618,-2.145000457763679,-1.8199996948242259,3,-0.005951079217987987,1.2499952316466079,45.0,-1.2294930241575182,44.83000183105469,1.4415534230694917,44.29999923706055,-0.005951079217987987
999,2003-10-31,45.15999984741211,45.41999816894531,44.79999923706055,45.27999877929688,1578843.0,-0.004628589142969597,2.1000123978370544,-0.2222214373008855,51.136345902756375,50.320707770949575,-0.5914026420588243,-0.46171926784510475,-0.5874694611587756,-2.1978604355201554,6.239362080867225,0.6199989318847656,0.21579487377007922,0.45049934387206747,-0.5553879945958755,1.4563866823400105,-0.05244432536190402,0.953443013106039,-1.9039990997314433,64.85354112532002,18.632004405977412,0.5029436692339719,10,-0.5599994659423828,-0.9549999237060547,-0.38500022888183594,-1.9350013732910156,-2.1199989318847656,4,-0.004650112603680423,-2.9999872843909543,45.36999893188477,1.2499952316466079,45.0,-1.2294930241575182,44.83000183105469,-0.004650112603680423
1000,2003-11-03,46.099998474121094,46.349998474121094,45.13000106811523,45.13999938964844,1935503.0,0.020814850086029235,-1.4898014791747545,-8.000063578853199,62.304673675677606,51.15183149263896,-1.5396834326966413,-1.396944169832807,-1.4448390237037358,-3.1040902970917728,6.773770231140401,1.2199974060058665,0.18169580703619914,1.3419981002807617,0.17078968365987635,2.513206516901647,0.756393891970319,1.9276023085912044,-2.789117741394044,87.922703533479,42.38267455382294,0.585604208310444,11,-1.3249988555908203,-1.7249984741210938,-1.3874988555908203,-2.875,-3.0999984741210938,0,-0.016268981015715722,2.1000123978370544,45.15999984741211,-2.9999872843909543,45.36999893188477,1.2499952316466079,45.0,-0.016268981015715722
1001,2003-11-04,46.22999954223633,46.599998474121094,45.7599983215332,45.7599983215332,1560960.0,0.002819979878919243,-2.5744594506850205,0.48958507180379723,60.531686174412,52.44192406284145,-1.5733363225956012,-1.463357055469082,-1.4828714878645002,-3.22141815000586,7.696675186829731,0.8400001525878906,0.09550267883807351,1.3839992523193345,0.050647968248149766,2.7173505363905193,0.7173236102837421,2.050674894354927,-2.7975540998535138,79.44449507162096,34.74252390256042,0.666675642035594,11,-1.3299999237060547,-1.7299995422363281,-1.515000343322754,-3.0050010681152344,-3.479999542236328,1,-0.03893573988500787,-1.4898014791747545,46.099998474121094,2.1000123978370544,45.15999984741211,-2.9999872843909543,45.36999893188477,-0.03893573988500787
1002,2003-11-05,45.84000015258789,46.349998474121094,45.349998474121094,45.88000106811523,1666066.0,-0.008436067348262188,1.040825223822499,-0.08510810986298079,58.26772126566897,54.64405046548875,-1.0175696861181152,-0.9611826312291285,-1.01578957230997,-2.820405655717181,7.958664040098085,1.0,-0.02407652148302475,0.8914999008178697,-0.4149575854820924,2.1979573871178317,0.23827115766788864,1.5447286439678507,-2.2175015283007795,57.77785312985447,11.907443983307893,0.6532287431499815,11,-0.9400005340576172,-1.3400001525878906,-1.272500991821289,-2.615001678466797,-2.6800003051757812,2,-0.03119546903175674,-2.5744594506850205,46.22999954223633,-1.4898014791747545,46.099998474121094,2.1000123978370544,45.15999984741211,-0.03119546903175674
1003,2003-11-06,45.83000183105469,46.4900016784668,45.36000061035156,46.11000061035156,1470212.0,-0.00021811347076616805,1.1730770641528812,6.999809269503436,55.252106901404375,56.474782107863035,-0.8053811330193597,-0.9104408289959594,-1.009119980644087,-2.7896006525258343,8.57587036967972,1.1300010681152344,-0.024459959293658073,0.8260015487670884,-0.5328428663230227,2.1848459638571995,0.1465793412220293,1.5054237563121475,-2.028853215777538,57.22239058701858,11.598873566525683,0.6794222075450563,11,-0.7250022888183594,-0.9300022125244141,-1.2175016403198242,-2.6050033569335938,-3.1400032043457102,3,-0.04102118684274925,1.040825223822499,45.84000015258789,-2.5744594506850205,46.22999954223633,-1.4898014791747545,46.099998474121094,-0.04102118684274925
1004,2003-11-07,46.20000076293945,46.5,45.63999938964844,46.290000915527344,1761974.0,0.008073290794285981,2.3725625126222014,0.32143051771117165,60.97564946896508,57.859702390683026,-0.8948042590995229,-1.2002094414800553,-1.3817630446774842,-3.150161840208959,9.419202453195199,0.8600006103515625,0.07693529545959876,1.1060005187988295,-0.3211260735506798,2.533127111148339,0.3924372226240749,1.8195638149735842,-2.2309211561316644,72.78922333145638,24.98314608032245,0.713563296174753,11,-0.7600021362304688,-1.3000011444091797,-1.8575000762939453,-2.9750022888183594,-3.6000022888183594,4,-0.057359339439766344,1.1730770641528812,45.83000183105469,1.040825223822499,45.84000015258789,-2.5744594506850205,46.22999954223633,-0.057359339439766344
1005,2003-11-10,46.09000015258789,46.47999954223633,45.6500015258789,45.79999923706055,1519853.0,-0.0023809655527062823,-1.8135700615527417,-3.2222269317170347,67.11410484202688,58.72210098512855,-0.5634417462160357,-1.0636197575881,-1.2825092333706039,-3.0121067902565173,10.308109250421388,0.829998016357429,0.27383072641716666,0.9444999694824219,-0.5501990141504933,2.439198953115337,0.19715047766596427,1.6918494612988795,-1.9630654137413046,59.20013427734375,5.607905481478561,0.7473494918164573,11,-0.3900012969970703,-1.1900005340576172,-1.802499771118164,-2.865001678466797,-3.450000762939453,0,-0.06617485847175231,2.3725625126222014,46.20000076293945,1.1730770641528812,45.83000183105469,1.040825223822499,45.84000015258789,-0.06617485847175231
1006,2003-11-11,45.77999877929688,45.959999084472656,45.54999923706055,45.63000106811523,1104278.0,-0.006726000700036927,-1.6451485879529932,0.5172318539370673,69.44448369037322,60.55852671776429,-0.1167939342938169,-0.7163109043563907,-0.9587090728813195,-2.664870784698273,11.090672338038555,0.5400009155273438,0.4933756111064085,0.5874986648559641,-0.9257531369522383,2.1007504666641665,-0.1691272360481335,1.3441245657600618,-1.5046802163338242,37.39128127218388,-20.928295751618244,0.7566259009041003,11,-0.07999992370606179,-0.8799991607666087,-1.454998016357429,-2.5550003051757884,-2.6599998474121094,1,-0.06072518246885761,-1.8135700615527417,46.09000015258789,2.3725625126222014,46.20000076293945,1.1730770641528812,45.83000183105469,-0.06072518246885761
1007,2003-11-12,45.52999877929688,45.9900016784668,45.22000122070313,45.54999923706055,1727224.0,-0.005460900101925237,-1.406268067782902,-0.13333841967390556,67.11410484202699,61.3489863070346,0.24171111141719592,-0.46411615101297343,-0.7043007403413029,-2.3777538260432607,11.316580988050474,0.7700004577636648,0.6157559644612292,0.32099876403809446,-1.1997750333891801,1.841772561465369,-0.4393881346755464,1.0813856627517353,-1.115199421664343,24.218582361776832,-37.53724042147975,0.7603868987136381,11,0.1700000762939382,-0.6299991607666087,-1.204998016357429,-2.3050003051757884,-2.779998779296882,2,-0.06105861747927355,-1.6451485879529932,45.77999877929688,-1.8135700615527417,46.09000015258789,2.3725625126222014,46.20000076293945,-0.06105861747927355
1008,2003-11-13,45.4000015258789,46.099998474121094,45.11000061035156,45.93999862670898,2150723.0,-0.0028552000198404093,1.3023291918577709,26.999237078018364,68.02724442564468,63.22575280957775,0.4206473575220784,-0.31896898499518755,-0.5713148435584472,-2.228263272818893,11.501164726399232,0.9899978637695312,0.6298014895583819,0.17100143432616477,-1.3487199382402721,1.6907228068926017,-0.5888592519570537,0.9308621206093832,-0.8540902212570458,20.863384378944545,-43.76836056368171,0.7598606862832179,11,0.454998016357429,-0.5000019073486257,-1.075000762939446,-2.1750030517578054,-2.900001525878899,3,-0.04933924236081677,-1.406268067782902,45.52999877929688,-1.6451485879529932,45.77999877929688,-1.8135700615527417,46.09000015258789,-0.04933924236081677
1009,2003-11-14,45.83000183105469,46.0,45.13000106811523,45.209999084472656,1548048.0,0.009471372042370474,-1.2307699831761583,-1.1481593986874545,67.58625830355369,63.812595546008424,0.10692593797234906,-0.7479370383643555,-0.9919788215217196,-2.631122109529713,11.40297887754019,0.8699989318847727,0.6951501938986269,0.5760017395019545,-0.9669877531197173,2.1189912321236264,-0.19549300680888138,1.3474964858127905,-1.1608452962628775,52.55487460217132,-14.143232081829517,0.7714947463108358,11,0.024997711181640625,-0.9300022125244141,-1.5050010681152344,-2.6050033569335938,-3.5800018310546875,4,-0.06851414093154207,1.3023291918577709,45.4000015258789,-1.406268067782902,45.52999877929688,-1.6451485879529932,45.77999877929688,-0.06851414093154207
1010,2003-11-17,44.68000030517578,45.54999923706055,44.65999984741211,45.13000106811523,2199075.0,-0.02509276630880819,-2.632638126600805,-0.7258044668676438,48.490928377239506,62.474733568544806,1.1558701077394886,0.38726608106428273,0.15483318138578284,-1.464222914902237,11.20111038515664,1.1700019836425781,0.6658273689518595,-0.5519998550415011,-2.1154453236014064,1.0114456135184042,-1.3337225893214537,0.22972287923845158,1.9199981689453125,1.3889220026120106,-60.766651912508145,0.7817227342799515,11,0.8999996185302734,0.2199993133544922,-0.3549995422363281,-1.4550018310546875,-2.5800018310546875,0,-0.04655330834484661,-1.2307699831761583,45.83000183105469,1.3023291918577709,45.4000015258789,-1.406268067782902,45.52999877929688,-0.04655330834484661
1011,2003-11-18,44.849998474121094,45.4000015258789,44.5099983215332,45.25,1321424.0,0.0038047933702816117,1.542849669213446,0.8888907726868279,48.49092837723951,61.38842324760821,0.859967505045887,0.2530834394788357,-0.0022601140200535497,-1.6005155371304554,11.142408619341262,0.890003204345696,0.7116801927011451,-0.3965015411376953,-1.9389436400347861,1.1459405577593955,-1.1677225905862443,0.37471950831085366,1.7112000274658214,21.383655343334716,-35.977234232568286,0.7712210494485456,11,0.6550006866455078,0.05000114440917969,-0.5249977111816406,-1.625,-2.5999984741210938,1,-0.049275343582181996,-2.632638126600805,44.68000030517578,-1.2307699831761583,45.83000183105469,1.3023291918577709,45.4000015258789,-0.049275343582181996
1012,2003-11-19,44.63999938964844,44.849998474121094,44.06999969482422,44.06999969482422,1780696.0,-0.004682253993694707,-1.7368392873873995,-1.42499380114059,42.41163730033281,59.96170440304471,0.985479238460897,0.53293623651426,0.23587809075027621,-1.3747746992651386,11.842160773079057,0.779998779296875,0.6077133316117553,-0.6335006713867202,-2.1088884641726935,0.8418871213992531,-1.3711945677797104,0.10419322500627004,1.839151104736331,28.07881958538162,-25.630234257187656,0.7376938963929884,11,0.6450004577636719,0.26000022888183594,-0.05999946594238281,-1.4150009155273438,-2.3899993896484375,2,-0.0340501899315917,1.542849669213446,44.849998474121094,-2.632638126600805,44.68000030517578,-1.2307699831761583,45.83000183105469,-0.0340501899315917
1013,2003-11-20,44.150001525878906,44.849998474121094,43.599998474121094,44.849998474121094,2151671.0,-0.010976654804416452,2.571444141689373,-1.228065478978999,40.07858737580672,57.63980861491599,1.3545535713544368,1.090667101696603,0.7511580691720923,-0.8755566639709684,12.543481145983245,1.25,0.48561996288827913,-1.1309986114501953,-2.5804249909743433,0.3184277680739527,-1.8557118012122729,-0.40628542168811776,2.1845999205322286,22.916779253146327,-28.168808162882716,0.7247131897620749,11,0.8899974822998047,0.7499980926513672,0.5199975967407227,-0.7750015258789062,-1.9000015258789062,3,-0.03171011274050084,-1.7368392873873995,44.63999938964844,1.542849669213446,44.849998474121094,-2.632638126600805,44.68000030517578,-0.03171011274050084
1014,2003-11-21,44.20000076293945,44.2599983215332,43.5099983215332,43.81999969482422,1870187.0,0.0011324855114951404,2.000022888358218,-0.5428610354223433,27.380942649565966,53.22501281575367,1.1074831871450073,1.1292826351682734,0.7085229493134619,-0.8966311460444416,12.979456494899944,0.75,0.39497855053725317,-1.1004993438720732,-2.4751642598517094,0.2741655721075631,-1.7878318018618913,-0.41316688588225503,1.9158324456884799,33.823633908903574,-12.081717798712155,0.6873324579898198,11,0.6049976348876953,0.6999988555908203,0.4699983596801758,-0.8250007629394531,-1.5699996948242259,4,-0.038461555058724284,2.571444141689373,44.150001525878906,-1.7368392873873995,44.63999938964844,1.542849669213446,44.849998474121094,-0.038461555058724284
1015,2003-11-24,45.09000015258789,45.2400016784668,44.29999923706055,44.33000183105469,1704934.0,0.020135732449911625,-1.2926790690317689,1.9999899613512022,38.50805087092153,49.787631391370155,0.06785171202568563,0.31779630844027906,-0.17554673967356393,-1.762455793284147,13.459966804666196,1.0400009155273438,0.3401615387062691,-0.25,-1.5468135374102019,1.0468135374102019,-0.8984067687051009,0.39840676870510094,0.7652495673305708,83.59783874555237,40.202673040093856,0.6484067687050996,11,-0.2850017547607422,-0.1900005340576172,-0.4200010299682617,-1.635000228881836,-2.3899993896484375,0,-0.06298514400037969,2.000022888358218,44.20000076293945,2.571444141689373,44.150001525878906,-1.7368392873873995,44.63999938964844,-0.06298514400037969
1016,2003-11-25,45.20000076293945,45.70000076293945,45.0,45.349998474121094,2067591.0,0.0024395788418565267,-1.5454608507480285,-0.19736584533376164,43.16238898235457,47.126329629184326,-0.14871238580523993,0.24974068450292464,-0.31109986935683764,-1.8531447695701004,14.286524581065912,0.7000007629394531,0.21580417152792108,-0.1584993362426772,-1.4350779871690378,1.1180793146836834,-0.796788661705861,0.47978998922050664,-1.69000244140625,77.16897522365598,34.12280756240338,0.6382893254631818,11,-0.3950023651123047,-0.3000011444091797,-0.5300016403198242,-1.44000244140625,-1.6800003051757812,1,-0.06858412027639005,-1.2926790690317689,45.09000015258789,2.000022888358218,44.20000076293945,2.571444141689373,44.150001525878906,-0.06858412027639005
1017,2003-11-26,45.0,45.79999923706055,44.810001373291016,45.4900016784668,2705309.0,-0.004424795565566408,-1.2758599522066079,3.2667277027542534,41.47841208171453,44.17645936874764,-0.035535053466141164,0.4740460341072037,-0.14659474870012446,-1.6261770367930097,14.779004263786732,0.9899978637695312,0.0547951534214306,-0.3585000991821303,-1.635078750108491,0.9180785517442303,-0.9967894246453142,0.2797892262810535,-1.4462016296386722,65.06554946610918,22.82890560276291,0.6382893254631818,11,-0.24500083923339844,-0.10000038146972656,-0.24500083923339844,-1.2150001525878906,-1.4799995422363281,2,-0.061111111111111116,-1.5454608507480285,45.20000076293945,-1.2926790690317689,45.09000015258789,2.000022888358218,44.20000076293945,-0.061111111111111116
1018,2003-11-27,45.099998474121094,45.4900016784668,44.81999969482422,44.9900016784668,1651289.0,0.0022221883138020537,-1.9777815453736278,-0.22448248748550031,38.04343950090437,40.893923946231055,-0.20401900981753585,0.37184747614325175,-0.2916525171613671,-1.695798539464647,14.596493689916601,0.6700019836425781,-0.10195544816189539,-0.24500160217284872,-1.5267682983798494,1.036765094034152,-0.8858849502763491,0.3958817459306516,-1.4563520690917997,69.43229331512052,29.777274452224106,0.6408833481034999,11,-0.44499969482421875,-0.1999988555908203,-0.3074989318847656,-1.3149986267089844,-1.2599983215332031,3,-0.06319287296110343,-1.2758599522066079,45.0,-1.5454608507480285,45.20000076293945,-1.2926790690317689,45.09000015258789,-0.06319287296110343
1019,2003-11-28,44.95000076293945,45.43999862670898,44.310001373291016,45.1500015258789,3538222.0,-0.0033258917130054577,1.8974475598006908,-1.8182417201317196,37.7155020035418,39.696654349153526,-0.21453772782837177,0.5326132828685246,-0.1784252137748723,-1.5206181809406303,14.312219343354057,1.1299972534179616,-0.24460879185860307,-0.38449935913085653,-1.6760502215676567,0.9070515033059436,-1.0302747903492602,0.2612760720875471,-1.2201002446289095,43.33343505859375,5.896661045831436,0.6457754312184005,11,-0.2950019836425781,-0.05000114440917969,-0.26000118255615234,-1.1650009155273438,-1.9500007629394531,4,-0.0600667567766886,-1.9777815453736278,45.099998474121094,-1.2758599522066079,45.0,-1.5454608507480285,45.20000076293945,-0.0600667567766886
1020,2003-12-01,45.349998474121094,45.70000076293945,44.97999954223633,45.59000015258789,2535858.0,0.008898725347996628,2.1304203604036918,1.2000038146827563,45.45453079105562,39.35927683957754,-0.5693777044860582,0.07752105760201289,-0.5668150850038813,-1.894767659185277,13.20845755809869,0.75,-0.38019720390539646,0.05299835205077841,-1.1875125542136544,1.2935092583152112,-0.567257101081438,0.6732538051829948,-1.5372940070605523,69.79856321397666,31.019440258986478,0.6202554531322162,12,-0.6949996948242188,-0.2950000762939453,-0.7474985122680664,-1.5,-2.25,0,-0.05997789410198173,1.8974475598006908,44.95000076293945,-1.9777815453736278,45.099998474121094,-1.2758599522066079,45.0,-0.05997789410198173
1021,2003-12-02,44.43000030517578,45.31999969482422,44.2400016784668,45.08000183105469,3197916.0,-0.020286619622937985,-1.0970860122663033,2.7083207502185487,39.81480304102785,39.07073969965477,0.31824533260385124,0.9019995299165444,0.36046495404234946,-0.9568826770509276,12.066131101196811,1.1099967956542969,-0.5781846577262684,-0.7769998550415025,-1.9934503098232526,0.4394505997402476,-1.3852250824323775,-0.16877462765062745,-0.537804047315241,12.17941820885011,-27.266625550605212,0.6082252273908741,12,0.22499847412109375,0.6249980926513672,-0.025000572204589844,-0.2850017547607422,-1.7000007629394531,1,-0.03893764416730816,2.1304203604036918,45.349998474121094,1.8974475598006908,44.95000076293945,-1.9777815453736278,45.099998474121094,-0.03893764416730816
1022,2003-12-03,44.40999984741211,44.5,43.83000183105469,44.18000030517578,3682317.0,-0.00045015659748581793,2.268284967295937,-0.35384461894198155,40.64268762903481,39.13341750556901,0.3377023677248374,0.853114586225729,0.38121740241190594,-0.9150980357402787,11.524737592163877,0.6699981689453125,-0.5949063586866359,-0.7255002975463896,-1.953343599917126,0.5023430048243469,-1.3394219487317613,-0.11157864636101777,1.3899993896484375,31.015954419441506,-10.335332386573732,0.6139216511853685,12,0.24499893188476562,0.6449985504150391,-0.00749969482421875,-0.24500083923339844,-0.3400001525878906,2,-0.020040517737139774,-1.0970860122663033,44.43000030517578,2.1304203604036918,45.349998474121094,1.8974475598006908,44.95000076293945,-0.020040517737139774
1023,2003-12-04,43.95000076293945,44.4900016784668,43.61999893188477,44.34000015258789,2599293.0,-0.010358006891537097,1.5217381689517706,-1.6956528950292737,32.33077800635736,39.68339921187916,0.8564083345701548,1.2280077407139558,0.8537249341638784,-0.4320960457253449,10.911713766725363,0.8700027465820241,-0.6381128194485797,-1.0914993286132812,-2.381742233044001,0.1987435758174385,-1.7366207808286376,-0.4463778763979249,1.8105985260009732,15.86545868026234,-23.074398529750763,0.6451214522153597,12,0.7599983215332031,1.1049976348876953,0.4524993896484375,0.30499839782714844,-2.3500022888183594,3,-0.009783852052589137,2.268284967295937,44.40999984741211,-1.0970860122663033,44.43000030517578,2.1304203604036918,45.349998474121094,-0.009783852052589137
1024,2003-12-05,43.54999923706055,44.15999984741211,43.22000122070313,44.0,3071772.0,-0.009101285982597851,1.4415534230694733,1.153849915880903,37.63671801635232,39.58658445026036,1.2901878336550894,1.4959991242137534,1.261522303651219,-0.012461413847788094,10.392937776781666,0.9399986267089773,-0.6428097906066625,-1.3590007781982436,-2.691886658972905,-0.026114897423582306,-2.025443718585578,-0.6925578378109094,2.124976037597655,13.306374083433964,-29.12831598570726,0.6664429403873309,12,0.9600009918212891,1.3600006103515625,0.8525009155273438,0.7049999237060547,-1.7599983215332031,4,0.006659033768261491,1.5217381689517706,43.95000076293945,2.268284967295937,44.40999984741211,-1.0970860122663033,44.43000030517578,0.006659033768261491
1025,2003-12-08,43.040000915527344,43.45000076293945,42.599998474121094,43.45000076293945,2368889.0,-0.011710639046330962,3.1463541715125745,0.9111092273131861,31.56820943436685,38.29834227826173,1.6526018027885954,1.8612084579320864,1.7777419413225175,0.5260597287521023,10.037863216083867,0.9500007629394531,-0.6064323755446637,-1.7164991378784151,-3.172669255627625,-0.26032902012920545,-2.44458419675302,-0.9884140790038103,2.487675915893554,16.176553085976504,-27.726256633754264,0.7280850588746057,12,1.1599979400634766,1.55999755859375,1.3624992370605469,1.289999008178711,-1.8500022888183665,0,-0.000929389281516313,1.4415534230694733,43.54999923706055,1.5217381689517706,43.95000076293945,2.268284967295937,44.40999984741211,-0.000929389281516313
1026,2003-12-09,43.0,43.47000122070313,42.709999084472656,43.060001373291016,2792021.0,-0.000929389281516313,-1.3749947846197166,0.1463448673694396,32.700392737574035,37.323006795579445,1.5060964064604931,1.7731715867822828,1.8487731680207204,0.59543877654081,9.79598596712991,0.7600021362304759,-0.5177196853462149,-1.6175001144409151,-3.188512013705143,-0.04648821517668722,-2.4030060640730255,-0.8319941648088047,2.2934625628369147,21.05269498106707,-23.825143196961548,0.7855059496321137,12,1.1499996185302734,1.5999984741210938,1.5749998092651367,1.5,-1.7099990844726562,1,0.0023255459097928366,3.1463541715125745,43.040000915527344,1.4415534230694733,43.54999923706055,1.5217381689517706,43.95000076293945,0.0023255459097928366
1027,2003-12-10,42.75,42.9900016784668,42.33000183105469,42.900001525878906,2439961.0,-0.005813953488372103,2.9999768807509133,2.499968211583699,34.44440111694526,36.923113641806204,1.5682924184256208,1.9017247896623388,2.104971665780681,0.8819643482441393,10.120485531851479,0.6699981689453125,-0.5519881166568936,-1.7285001754760714,-3.444790884790166,-0.012209466161976934,-2.5866455301331186,-0.8703548208190242,2.327985435739649,19.44436104699319,-27.046019414830038,0.8581453546570484,12,1.2650012969970703,1.6650009155273438,1.9499998092651367,1.7549991607666016,-1.5499992370605469,2,-0.00046784696523205493,-1.3749947846197166,43.0,3.1463541715125745,43.040000915527344,1.4415534230694733,43.54999923706055,-0.00046784696523205493
1028,2003-12-11,43.15999984741211,43.25,42.7599983215332,42.79999923706055,2695546.0,0.009590639705546522,-1.227267998335414,-2.3999796551548753,39.300386650738055,37.099211935939124,0.9545445529681729,1.3863859489574537,1.6947791265794905,0.4871346486940382,10.473511236198586,0.5,-0.6259168206499339,-1.2065002441406278,-2.9615083289925366,0.5485078407112809,-2.084004286566582,-0.3289962017146735,1.6431872278590447,45.35513202410558,-2.6244231102512217,0.8775040424259526,12,0.8550014495849609,1.2550010681152344,1.5399999618530273,1.3449993133544922,-0.8600006103515625,3,0.021084333888538476,2.9999768807509133,42.75,-1.3749947846197166,43.0,3.1463541715125745,43.040000915527344,0.021084333888538476
1029,2003-12-12,42.68999862670898,43.5,42.349998474121094,43.25,2964197.0,-0.01088974101864626,1.1698113886559687,-1.5555567329292783,22.972924209437394,34.60125564909266,1.1960259839946374,1.696041380353556,2.1230157901609914,0.9930390159430331,10.96985657313461,1.1500015258789062,-0.6960315147757399,-1.5195013046264734,-3.285024477956597,0.24602186870365017,-2.402262891291535,-0.6367397179614116,1.865869924140533,30.769005047145214,-12.180243142303368,0.8827615866650612,12,1.1350021362304759,1.7250022888183665,2.3125009536743235,1.9350013732910227,-1.0499992370605398,4,-0.02553291608461017,-1.227267998335414,43.15999984741211,2.9999768807509133,42.75,-1.3749947846197166,43.0,-0.02553291608461017
1030,2003-12-15,42.599998474121094,43.29999923706055,42.29999923706055,43.25,2665426.0,-0.002108225708200795,1.6666666666666667,1.160714164072437,20.588171834207174,32.46496329277925,0.9553846387787814,1.7098901557892958,2.1770815134925243,1.1133546314129035,12.171136800540651,1.0,-0.7719023377080916,-1.5055013656616225,-3.395023517288365,0.3840207859651201,-2.4502624414749903,-0.5607402898482547,1.7332834047489314,24.999920527190827,-13.058102691883274,0.9447610758133699,12,0.8000011444091797,1.7900009155273438,2.570000648498535,2.0250015258789062,-1.1999969482421875,0,-0.01901402787809514,1.1698113886559687,42.68999862670898,-1.227267998335414,43.15999984741211,2.9999768807509133,42.75,-0.01901402787809514
1031,2003-12-16,42.63999938964844,42.93999862670898,42.290000915527344,42.290000915527344,2705241.0,0.0009389886610358111,-2.714288828337834,-0.5384579269223094,22.30042660190628,30.42693428976497,0.7093674694714096,1.5766691313341852,2.1221471157607823,1.1145881608302588,13.642443752442556,0.6499977111816335,-0.8468057572493208,-1.3550004959106445,-3.3182472628337862,0.6082462710124972,-2.336623879372219,-0.3733771124490701,1.449288572204452,28.925515615049463,-5.480105309112993,0.9816233834615713,12,0.7500019073486328,1.5550003051757812,2.6599998474121094,1.9850006103515625,-0.7000007629394602,1,-0.034005646897159014,1.6666666666666667,42.599998474121094,1.1698113886559687,42.68999862670898,-1.227267998335414,43.15999984741211,-0.034005646897159014
1032,2003-12-17,43.11999893188477,43.150001525878906,42.310001373291016,42.70000076293945,3263113.0,0.011257025072867632,2.4999761583088294,1.2000000000000204,28.663777688439353,30.019489809996298,0.030327025374539573,1.0297521903560067,1.6544056280704709,0.6721670397759354,14.696140547718905,0.8400001525878906,-1.0006044412589858,-0.7990009307861285,-2.7747585928536367,1.1767567312813796,-1.7868797618198826,0.18887790024762552,0.7173888434825386,68.59492928617877,37.02459668397286,0.987878831033754,12,0.10500144958495383,1.075000762939446,2.180000305175774,1.5050010681152273,-0.5099983215332102,2,-0.042439658202408914,-2.714288828337834,42.63999938964844,1.6666666666666667,42.599998474121094,1.1698113886559687,42.68999862670898,-0.042439658202408914
1033,2003-12-18,42.75,43.68000030517578,42.66999816894531,43.11999893188477,2999982.0,-0.008580680451065081,-2.811310162159828,-0.8809536784741164,27.36623237173079,28.878324738371685,0.23714306270687047,1.3591743333855888,2.002634652656404,1.0768566142100866,14.95312231361417,1.0100021362304688,-1.0684581934428579,-1.0989997863769503,-3.138472670194794,0.9404730974408935,-2.1187362282858757,-0.07926334446802485,-0.45999908447265625,33.09347384598496,2.8867093813166065,1.019736441908922,12,0.2350006103515625,1.4449996948242188,2.549999237060547,1.875,-0.40000152587890625,3,-0.03625729209498352,2.4999761583088294,43.11999893188477,-2.714288828337834,42.63999938964844,1.6666666666666667,42.599998474121094,-0.03625729209498352
1034,2003-12-19,42.5,43.15999984741211,42.18999862670898,43.0,3191319.0,-0.005847953216374324,1.365857516352049,1.3513552524408718,19.745233247320485,27.564660717588758,0.360441687679959,1.5550106086772857,2.237827000099742,1.3805643467100168,15.29583200386327,0.9700012207031321,-1.1603234073772128,-1.2639997482299776,-3.3820666134625625,0.8540671170026073,-2.3230331808462665,-0.20496631561368872,1.1800003051757812,20.805437857627844,-4.211750522471153,1.0590334326162916,12,0.4349994659423828,1.5949993133544922,2.877499580383301,2.125,-1.5,4,-0.004705900304457722,-2.811310162159828,42.75,2.4999761583088294,43.11999893188477,-2.714288828337834,42.63999938964844,-0.004705900304457722
1035,2003-12-22,42.25,42.650001525878906,42.099998474121094,42.099998474121094,2034125.0,-0.00588235294117645,-6.333299425258125,-0.3000030517578125,23.0198043174055,26.489039782014476,0.5437795086784405,1.6667931092625352,2.4485320009762006,1.6862376845567795,16.630628357893677,0.5500030517578125,-1.1801741481077244,-1.371999740600586,-3.4965491064924663,0.7525496252912944,-2.434274423546526,-0.30972505765464575,1.4300003051757812,9.493756458419849,-16.438985262868577,1.0622746829459413,12,0.6399993896484375,1.6999988555908203,3.127499580383301,2.375,-1.4000015258789062,0,-0.014437884268675982,1.365857516352049,42.5,-2.811310162159828,42.75,2.4999761583088294,43.11999893188477,-0.014437884268675982
1036,2003-12-23,42.099998474121094,42.4900016784668,41.650001525878906,42.400001525878906,1936848.0,-0.003550331973465215,2.4999761583088294,-2.0,22.30215498275163,25.13990132265963,0.6176417473924687,1.657629890706957,2.5637777011317198,1.8775543955183593,17.66898195861323,0.8400001525878906,-1.2289212750132847,-1.3670011520385756,-3.458891380498997,0.7248890764218459,-2.41294626626879,-0.32105603780836134,1.5168017578125017,22.167350681760098,-2.9934157454240307,1.0459451142302116,12,0.56500244140625,1.6250019073486328,3.1400012969970703,2.5250015258789062,-1.5,1,-0.016627006499120855,-6.333299425258125,42.25,1.365857516352049,42.5,-2.811310162159828,42.75,-0.016627006499120855
1037,2003-12-24,42.25,42.29999923706055,41.86000061035156,41.97999954223633,529457.0,0.003562981741462856,1.3783778210798718,-0.8999923706830781,27.97928997299087,23.88200169179883,0.43500157544250584,1.3608113190219342,2.3684411192576107,1.7818157574545666,19.007574377459818,0.4399986267089844,-1.1990398369158726,-1.0794996261596665,-3.107664230791528,0.9486649784721948,-2.0935819284756008,-0.06541732384373233,1.2487923095703124,29.55659285316977,3.087016289180063,1.0140823023159322,12,0.41500091552734375,1.4750003814697266,2.9524993896484375,2.375,-1.8899993896484375,2,-0.007337310610438408,2.4999761583088294,42.099998474121094,-6.333299425258125,42.25,1.365857516352049,42.5,-0.007337310610438408
1038,2003-12-25,42.25,42.25,42.25,42.25,0.0,0.0,1.0,0.0,31.213899598575196,24.797665623925255,0.3266991554963141,1.1977587277154669,2.328618961431154,1.8276879685218006,20.41850599394484,0.0,-1.178843431447035,-0.9369997024536119,-2.8378817198150728,0.963882314907849,-1.8874407111343459,0.01344130622712214,1.137864862548831,39.735042454343585,11.121208362073268,0.9504410086807314,12,0.41500091552734375,1.4750003814697266,2.8424997329711914,2.375,-2.1300010681152273,3,0.008520724505362454,1.3783778210798718,42.25,2.4999761583088294,42.099998474121094,-6.333299425258125,42.25,0.008520724505362454
1039,2003-12-26,42.25,42.25,42.25,42.25,0.0,0.0,1.0,0.0,36.6101747516572,26.57788817030859,0.28800892191622296,1.038346626633981,2.2773371839837893,1.8646052631532513,22.168998188998497,0.0,-1.156316806252292,-0.801999664306642,-2.5533131326431047,0.9493138040298206,-1.6776563984748734,0.07365706986158926,1.0335930623486362,59.999847412109375,28.581245691022865,0.8756567341682315,12,0.41500091552734375,1.4750003814697266,2.719999313354492,2.375,-2.0999984741210938,4,0.0023668277898483137,1.0,42.25,1.3783778210798718,42.25,2.4999761583088294,42.099998474121094,0.0023668277898483137
1040,2003-12-29,42.63000106811523,42.650001525878906,42.150001525878906,42.20000076293945,1175352.0,0.008994108121070488,1.127654048438413,100.0,44.37692401342669,29.03083232714419,-0.09754680574396701,0.46812287886279336,1.856182721766281,1.5193157756644453,23.816125998679134,0.5,-1.1804234776980707,-0.28599872589111897,-1.6698213945299898,1.0978239427477519,-0.9779100602105544,0.40591260842831645,0.555576502045227,97.9999542236321,62.5738930648835,0.6919113343194357,12,0.03499984741211648,1.0949993133544993,2.2224979400634837,1.9949989318847727,-1.970001220703118,0,-0.03823600814625294,1.0,42.25,1.0,42.25,1.3783778210798718,42.25,-0.03823600814625294
1041,2003-12-30,42.70000076293945,43.0,42.540000915527344,42.79999923706055,1327700.0,0.0016420289249436948,-1.1904813805631245,-0.23255442593282974,49.19615488875451,31.31220757162365,-0.1767247339691238,0.276022402739315,1.763047698682037,1.4857451559503403,24.73375281196455,0.45999908447265625,-1.0843077990289913,-0.12949905395507955,-1.317234423154808,1.058236315244649,-0.7233667385549438,0.46436863064478473,0.39344224456410615,73.68426336148626,34.73972703764971,0.5938676845998633,12,-0.034999847412109375,1.0249996185302734,2.152498245239258,1.9249992370605469,-2.4599990844726562,1,-0.04332557976027085,1.127654048438413,42.63000106811523,1.0,42.25,1.0,42.25,-0.04332557976027085
1042,2003-12-31,43.52000045776367,43.72000122070313,42.0,42.0,1047137.0,0.01920373958250421,-1.2631588193515613,-15.200236514839398,55.1136388266352,34.3952527332797,-1.043782056610155,-0.6472577698033746,0.943793680511746,0.7109850665211397,24.90744404698321,1.720001220703132,-0.9439329969586439,0.7350006103515625,-0.2533636472743481,1.7233648679774731,0.24081848153860363,1.2291827391645214,-1.8699989318847656,88.372056918791,48.1631206183666,0.49418212881295576,12,-0.8349990844726562,0.2049999237060547,1.332498550415039,1.1049995422363281,-3.1100006103515625,2,-0.06709563310957345,-1.1904813805631245,42.70000076293945,1.127654048438413,42.63000106811523,1.0,42.25,-0.06709563310957345
1043,2004-01-01,43.52000045776367,43.52000045776367,43.52000045776367,43.52000045776367,0.0,0.0,1.0,0.0,63.60657377992354,39.26873501468003,-1.0315495259858238,-0.7179328445979891,0.9477784743216731,0.7485407342771566,24.87831358194586,0.0,-0.8140881604994803,0.7565006256103501,-0.13955591668912604,1.6525571679098263,0.30847235446061205,1.2045288967600882,-1.828598937988282,88.372056918791,45.02879050664771,0.4480282711497396,1,-0.8349990844726562,0.1550006866455078,1.3074989318847656,1.1049995422363281,-2.920001983642578,3,-0.07261028984774254,-1.2631588193515613,43.52000045776367,-1.1904813805631245,42.70000076293945,1.127654048438413,42.63000106811523,-0.07261028984774254
1044,2004-01-02,43.84000015258789,43.900001525878906,43.31999969482422,43.599998474121094,806079.0,0.007352934086817919,2.222192788191538,100.0,68.90244966173655,44.366806719605705,-1.2756266242488365,-1.0699492874884555,0.641689316272334,0.4651453204535443,24.641233865238128,0.5800018310546875,-0.7311690183057351,1.0620002746582031,0.10503974611345512,2.018960803202951,0.5835200103858327,1.5404805389305736,-2.1080266387939446,96.84203552082622,49.06432986185037,0.47848026427237256,1,-1.0649986267089844,-0.16499900817871094,0.9374990463256836,0.7849998474121094,-3.259998321533203,4,-0.08485404214770575,1.0,43.52000045776367,-1.2631588193515613,43.52000045776367,-1.1904813805631245,42.70000076293945,-0.08485404214770575
1045,2004-01-05,43.0,43.91999816894531,42.70000076293945,43.70000076293945,2434814.0,-0.01916058735547943,1.1403546343732327,-2.916649447667488,54.41177020573174,47.93454174438127,-0.3554279548155108,-0.24569654651881478,1.470329423135361,1.3343627163809089,23.763934055573536,1.2199974060058594,-0.6237325960209503,0.22400016784668253,-0.7308195626728775,1.1788198983662426,-0.2534096974130975,0.7014100331064625,-1.1813053657226575,52.083383003918016,1.8416474780018888,0.4774098652597801,1,-0.1100006103515625,0.6750011444091797,1.7774991989135742,1.6000003814697266,-2.1899986267089844,0,-0.06627903428188586,2.222192788191538,43.84000015258789,1.0,43.52000045776367,-1.2631588193515613,43.52000045776367,-0.06627903428188586
1046,2004-01-06,43.099998474121094,43.54999923706055,42.79999923706055,43.25,2405546.0,0.0023255459097928366,1.0,0.21428766055770812,49.72972359946502,50.35125659176729,-0.3337571399265329,-0.35607543920176,1.3428124929540672,1.2593501083545604,22.86948732589972,0.75,-0.44836511357552666,0.31899871826171733,-0.6417885104496008,1.2797859469730355,-0.1613948960939382,0.7993923326173729,-1.15522562776367,57.29164183137433,8.984336460015292,0.48039361435565775,1,-0.1399993896484375,0.38500213623046875,1.755000114440918,1.5000019073486328,-2.5199966430664062,1,-0.05661249914368449,1.1403546343732327,43.0,2.222192788191538,43.84000015258789,1.0,43.52000045776367,-0.05661249914368449
1047,2004-01-07,42.72999954223633,43.25,42.52000045776367,43.20000076293945,2531935.0,-0.008584662296610701,1.5614032739489498,3.1333095976806877,49.72972359946511,52.40857036964395,0.12459229123600579,0.013015598211154611,1.6749457903546556,1.6581852253283458,21.733133176431767,0.7299995422363281,-0.2955547784851973,-0.05000019073486328,-1.0109648930353998,0.9109645115656733,-0.530482541885128,0.43048216041540144,-0.6667131765236292,14.999959128176762,-33.77640456027553,0.48048235115026666,1,0.22999954223632812,0.345001220703125,2.1249990463256836,1.7700004577636719,-1.529998779296875,2,-0.05827282682997226,1.0,43.099998474121094,1.1403546343732327,43.0,2.222192788191538,43.84000015258789,-0.05827282682997226
1048,2004-01-08,44.06999969482422,44.06999969482422,43.0099983215332,43.0099983215332,3732333.0,0.03135970435158497,1.0,-2.255316213232907,66.38830265913813,55.71725124825294,-1.0393946613726044,-1.3231528423652463,0.2999422184016254,0.34776117019843866,20.853554421628644,1.3400001525878906,-0.07839946978157997,1.244499969482419,0.1333415096035253,2.3556584293613128,0.6889207395429722,1.800079199421866,-1.895310620917563,100.0,45.71566339782078,0.5555792299394462,1,-1.0349998474121094,-0.9999980926513672,0.784998893737793,0.43000030517578125,-3.470001220703125,3,-0.08304969078186664,1.5614032739489498,42.72999954223633,1.0,43.099998474121094,1.1403546343732327,43.0,-0.08304969078186664
1049,2004-01-09,41.599998474121094,43.22999954223633,41.599998474121094,42.650001525878906,6628046.0,-0.0560472257274196,-2.1047549154956187,-0.9905676334152652,45.36375657776592,55.8268993109573,1.484855966366986,1.118339164355561,2.7122866289887995,2.8230567877943074,19.831169846469272,2.470001220703125,0.04154040252523572,-1.1710012435913058,-2.4097429724557458,0.06774048527313425,-1.7903721080235258,-0.5516303791590857,2.470001220703125,0.0,-57.473569287998046,0.6193708644322207,1,1.2350006103515625,1.2800006866455078,3.2825002670288086,2.9000015258789062,-0.8599967956542969,4,-0.024038462420187034,1.0,44.06999969482422,1.5614032739489498,42.72999954223633,1.0,43.099998474121094,-0.024038462420187034
1050,2004-01-12,41.790000915527344,41.88000106811523,40.7599983215332,41.86999893188477,2948131.0,0.0045673665474879055,21.399542246808306,0.07618836557046584,47.80143670635393,55.6719306240239,1.2998633924312202,0.9112632733592392,2.435342862350673,2.647490922332608,18.970103400132942,1.1200027465820241,0.14743762340886235,-0.9404989242553725,-2.2535185464100422,0.3725206978992972,-1.5970087353327074,-0.28398911317803766,2.279998779296875,31.117890231267364,-29.548466526195174,0.6565098110773361,1,0.6249980926513672,0.6249980926513672,2.919999122619629,2.7099990844726562,-0.6500015258789062,0,-0.028954272743819787,-2.1047549154956187,41.599998474121094,1.0,44.06999969482422,1.5614032739489498,42.72999954223633,-0.028954272743819787
1051,2004-01-13,41.18999862670898,42.29999923706055,40.9900016784668,41.83000183105469,2372082.0,-0.014357556249668169,-1.5192330969926164,8.000238424490343,42.93332777235521,54.3185627291039,1.8585979785803346,1.4725644672678655,2.9354482409548197,3.26162116326649,17.867624626020294,1.30999755859375,0.21200225977485587,-1.468001174926762,-2.9511646541623193,0.015162304308795171,-2.2095829145445407,-0.7264194353089835,2.7476010131835977,12.990940385871813,-49.478611950226366,0.7415817396177802,1,1.2250003814697337,1.2250003814697337,3.2100000381469798,3.3100013732910227,1.710002899169929,1,-0.00922547380643901,21.399542246808306,41.790000915527344,-2.1047549154956187,41.599998474121094,1.0,44.06999969482422,-0.00922547380643901
1052,2004-01-14,41.290000915527344,41.29999923706055,40.7599983215332,41.18999862670898,3388807.0,0.002427829379764157,8.00009536828051,-0.15625279395374447,43.684221621686746,52.10496804485537,1.5745893069454695,1.2948199213267912,2.747224188922658,3.1704042311855716,17.14070777064405,0.5400009155273438,0.22546053330033544,-1.2764989852905302,-2.8619233298285494,0.308925359247489,-2.069211157559536,-0.48378681302152415,2.520494671630857,16.01215631723977,-47.295256725835166,0.7927121722690087,1,1.1249980926513672,1.1249980926513672,3.08499813079834,3.2099990844726562,2.8199996948242188,2,-0.017195424285051497,-1.5192330969926164,41.18999862670898,21.399542246808306,41.790000915527344,-2.1047549154956187,41.599998474121094,-0.017195424285051497
1053,2004-01-15,41.20000076293945,41.97999954223633,41.06999969482422,41.27000045776367,3711989.0,-0.0021797081761275594,-4.51511998890276,-0.6999809269501696,43.17296240021153,49.24613612690815,1.4537683732587894,1.3309843377877684,2.7464601521158514,3.2281990123177025,16.947709525859732,0.9099998474121094,0.2093537362873974,-1.288999176025392,-2.984378773257937,0.4063804212071531,-2.1366889746416646,-0.44130937740911946,2.48847493359375,17.81385522072723,-44.01536763907134,0.8476897986162716,1,1.2149982452392578,1.2149982452392578,3.015000343322754,3.2649993896484375,1.8600006103515625,3,0.0,8.00009536828051,41.290000915527344,-1.5192330969926164,41.18999862670898,21.399542246808306,41.790000915527344,0.0
1054,2004-01-16,42.29999923706055,42.36000061035156,41.31999969482422,41.400001525878906,3004343.0,0.026698991595907273,1.039216566250416,-12.85716621253406,48.038039908701364,48.53794387168255,0.12555095646003878,0.22686557026074183,1.5546802096368708,2.100308252808553,16.097898010749695,1.1599998474121094,0.12642074184170582,-0.17900066375732138,-1.8764651597880189,1.5184638322733761,-1.0277329117726666,0.6697315842580238,1.2713373644726573,96.24991953384466,37.38516429032079,0.848732248015348,1,0.11499977111816406,0.11499977111816406,1.9150018692016602,2.1650009155273438,0.5100021362304688,4,-0.04018914405676921,-4.51511998890276,41.20000076293945,8.00009536828051,41.290000915527344,-1.5192330969926164,41.18999862670898,-0.04018914405676921
1055,2004-01-19,41.63999938964844,42.40999984741211,41.400001525878906,42.38999938964844,2787522.0,-0.015602833553572726,1.556954812790327,-0.8333354526149817,44.11110597775525,47.913653024825905,0.6396087086707496,0.8841535470363979,2.116883188743799,2.72494169331393,15.092743978970457,1.0099983215332031,-0.0133473827419337,-0.8085004806518583,-2.54476737824924,0.9277664169455235,-1.6766339294505457,0.05963296814682906,1.8188836806847632,53.33334874623733,-3.5057781658047986,0.8681334487986907,1,0.7749996185302734,0.7749996185302734,2.480001449584961,2.825000762939453,0.9099998474121094,0,-0.021613778203017353,1.039216566250416,42.29999923706055,-4.51511998890276,41.20000076293945,8.00009536828051,41.290000915527344,-0.021613778203017353
1056,2004-01-20,41.400001525878906,42.22000122070313,41.31999969482422,41.599998474121094,2459862.0,-0.005763637542924527,-4.000000000000039,0.26666259765625,37.410935674342745,46.54489881092342,0.6851536683393888,1.1267917271739947,2.2642728283054936,2.9418696354894394,13.628087379264601,0.9000015258789134,-0.22566282724538667,-1.0134984970092802,-2.8066347546244543,0.779637760605894,-1.9100666258168673,-0.11693036820169311,1.950926154502298,38.78803712043798,-13.481483548334012,0.8965681288075867,1,1.0149974822998047,1.0149974822998047,2.494997978210449,3.049997329711914,2.0999984741210938,1,-0.006280244605013863,1.556954812790327,41.63999938964844,1.039216566250416,42.29999923706055,-4.51511998890276,41.20000076293945,-0.006280244605013863
1057,2004-01-21,41.93999862670898,42.22999954223633,41.5,41.58000183105469,2230903.0,0.01304340775186974,-1.8076880754135642,-1.800011444266387,41.1830245954334,43.74431235940067,0.023814514485898997,0.5927709836894905,1.644092416064332,2.378355372849562,12.080021485444028,0.8299980163574219,-0.32288431546086116,-0.4580013275146584,-2.2624123003315404,1.3464096453022236,-1.3602068139230994,0.4442041588937826,1.3072918793183064,64.9252860310921,16.511049957215903,0.9022054864084404,1,0.055000305175788355,0.47500038146973367,1.8525018692016673,2.5050010681152415,2.0600013732910227,2,0.022889912508451182,-4.000000000000039,41.400001525878906,1.556954812790327,41.63999938964844,1.039216566250416,42.29999923706055,0.022889912508451182
1058,2004-01-22,42.61000061035156,42.900001525878906,42.0,42.0,3475943.0,0.015975250490730897,-1.950821722490432,1.6944612221975306,43.394203218030626,43.52547309720787,-0.9779049034488025,-0.051519220793252885,0.9042302376142715,1.688493505375078,10.463924386356473,0.960002899169929,-0.3971825621398395,0.19400062561035014,-1.6113761581681345,1.9993774093888348,-0.7086877662788922,1.0966890174995925,0.5377982082959605,81.6455329463915,37.7312871066343,0.9026883918892414,1,-0.7800006866455078,-0.19500160217285156,1.0999994277954102,1.8349990844726562,0.9399986267089844,3,0.03520300348542116,-1.8076880754135642,41.93999862670898,-4.000000000000039,41.400001525878906,1.556954812790327,41.63999938964844,0.03520300348542116
1059,2004-01-23,42.349998474121094,43.0,42.15999984741211,42.88999938964844,2634370.0,-0.006101904071958764,1.2105205039401696,-0.8852465167471296,46.27719773233159,43.35611321120538,-0.6708770977546976,0.22805096115793333,1.0760482497064032,1.9275608762297765,8.798947789302508,0.8400001525878906,-0.4575740669998467,-0.07100143432617045,-1.874995864467465,1.732992995815124,-0.9729986493968141,0.8309957807444732,0.7022883246418559,61.30944001162574,17.667271307593474,0.9019972150706463,1,-0.4699993133544922,0.06500053405761719,1.2400016784667969,2.095001220703125,1.220001220703125,4,0.016765122190117276,-1.950821722490432,42.61000061035156,-1.8076880754135642,41.93999862670898,-4.000000000000039,41.400001525878906,0.016765122190117276
1060,2004-01-26,41.0,41.900001525878906,40.77999877929688,41.7400016784668,4486357.0,-0.03187717881373808,1.113209991614861,1.3703711552861724,39.47896909943362,42.97229558088077,0.620530370420795,1.528014704674824,2.3574309923176315,3.248881226117362,7.946496721952726,1.5699996948242116,-0.7674970181282674,-1.3394998550415025,-3.247990282185185,0.5689905721021802,-2.2937450686133403,-0.3852546414696647,2.0,9.909959447384411,-30.683522618601337,0.9542452135718411,1,0.8799991607666016,1.414999008178711,2.5149993896484375,3.394998550415039,2.5400009155273438,0,0.044146374958317525,1.2105205039401696,42.349998474121094,-1.950821722490432,42.61000061035156,-1.8076880754135642,41.93999862670898,0.044146374958317525
1061,2004-01-27,40.849998474121094,41.5,40.41999816894531,41.5,4370144.0,-0.0036585738019245806,2.3230747561533858,0.8783784480403326,40.368852859477364,42.60392127396861,0.8015192636582782,1.6151204359668228,2.430178660549487,3.3760668146462933,7.763697015425847,1.0800018310546875,-0.7745250751217014,-1.3970012664794922,-3.4084748117407244,0.61447227878174,-2.402738039110112,-0.3912644938488725,2.1500015258789062,16.666666666666664,-26.042097854439128,1.0057367726306172,1,0.8600006103515625,1.3950004577636719,2.570000648498535,3.5,2.5600013732910156,1,0.0416156873057516,1.113209991614861,41.0,1.2105205039401696,42.349998474121094,-1.950821722490432,42.61000061035156,0.0416156873057516
1062,2004-01-28,40.599998474121094,41.04999923706055,40.36999893188477,40.95000076293945,2953468.0,-0.006119951268991564,1.4727318125385547,0.5384637956735566,29.988472318164057,41.13897793151888,1.054210901190963,1.7235099970401393,2.60519690778429,3.610187721608689,8.627947629673818,0.6800003051757741,-0.8267059048896357,-1.5010011672973604,-3.5470183214813034,0.5450159868865825,-2.524009744389332,-0.477992590205389,2.2452014160156253,8.745226191149369,-25.61294789026966,1.0230085770919726,1,1.085000991821289,1.6200008392333984,2.5950021743774414,3.5250015258789062,2.4800033569335938,2,0.0714286116963132,2.3230747561533858,40.849998474121094,1.113209991614861,41.0,1.2105205039401696,42.349998474121094,0.0714286116963132
1063,2004-01-29,40.36000061035156,40.650001525878906,40.09000015258789,40.36999893188477,2135566.0,-0.0059112776549119506,-1.0363714549275553,0.02856644614229668,40.37269104280991,40.287272501975394,1.2991428608361701,1.807290986118943,2.78167477380282,3.8338674043199177,9.627703374955612,0.5600013732910156,-0.795770325016349,-1.5829990386962862,-3.655506738377312,0.48950866098473966,-2.619252888536799,-0.5467451888557733,2.2871832031250037,9.278366732691957,-28.210332329350273,1.0362538498405136,1,1.1849994659423828,1.7199993133544922,2.8350000381469727,3.7649993896484375,3.3299980163574148,3,0.09018828876615159,1.4727318125385547,40.599998474121094,2.3230747561533858,40.849998474121094,1.113209991614861,41.0,0.09018828876615159
1064,2004-01-30,40.11999893188477,40.63000106811523,40.0,40.54999923706055,3033951.0,-0.005946523162470796,1.135582480958997,43.007249141517754,37.134040433429504,39.512042997050315,1.3381078569313587,1.849115129937843,2.9524460978345743,4.046569079006581,10.185202365196758,0.6300010681152273,-0.7844466101546885,-1.637000656127924,-3.6597876358389883,0.38578632358314024,-2.6483941459834526,-0.6256071662723954,2.2714665155029294,6.315728184968873,-30.657822646559193,1.0113934898555308,1,1.3800010681152273,1.9150009155273366,3.0750017166137624,4.005001068115227,3.3199996948242045,4,0.08549352932434484,-1.0363714549275553,40.36000061035156,1.4727318125385547,40.599998474121094,2.3230747561533858,40.849998474121094,0.08549352932434484
1065,2004-02-02,40.150001525878906,40.36999893188477,39.900001525878906,40.36000061035156,2589620.0,0.0007478214056055865,3.0870098852250463,0.48836961728855866,41.216243645663766,39.93485499386375,1.2007989870608782,1.6808271118810296,2.823442672130426,3.9832559009400796,11.02901990808119,0.4699974060058665,-0.7607722892102657,-1.4644981384277358,-3.5198729777209152,0.5908767008654436,-2.4921855580743255,-0.4368107187811461,1.9544880678222682,15.625014901175405,-23.374972366386217,1.027687419646589,2,1.2999992370605469,1.8349990844726562,3.044999122619629,3.9749984741210938,2.9499969482421875,0,0.08518052400921916,1.135582480958997,40.11999893188477,-1.0363714549275553,40.36000061035156,1.4727318125385547,40.599998474121094,0.08518052400921916
1066,2004-02-03,40.65999984741211,40.79999923706055,40.11999893188477,40.150001525878906,3150165.0,0.012702323839377305,-1.3859512926390527,-2.4285740236148956,45.023686686099715,40.36159522616001,0.6423415940490216,1.0315454304406586,2.2147823702568488,3.4262879360597935,11.708014840754952,0.6800003051757741,-0.8577865083780409,-0.8324998855590806,-2.804587784692856,1.139588013574695,-1.818543835125972,0.15354406400781073,1.1358614167939507,66.08694209941453,23.180333122593368,0.9860439495668892,2,0.7900009155273438,1.3250007629394531,2.535000801086426,3.4650001525878906,2.279998779296868,1,0.07083131035226842,3.0870098852250463,40.150001525878906,1.135582480958997,40.11999893188477,-1.0363714549275553,40.36000061035156,0.07083131035226842
1067,2004-02-04,40.2400016784668,41.060001373291016,40.2400016784668,40.38000106811523,2490834.0,-0.010329517228762186,-10.71433242506812,-0.2745095105951556,42.79279537287255,40.294772132253556,0.8893614932755867,1.3232797316174754,2.535651555953038,3.7928846163985526,11.928776072484183,0.8199996948242188,-0.8791265453040111,-1.1279981613159151,-3.0854783820722957,0.8294820594404655,-2.1067382716941054,-0.14925805093772482,1.2904392223734646,29.31036183723737,-16.077547452254134,0.9787401103781911,2,1.2099990844726562,1.7449989318847656,2.9549989700317383,3.884998321533203,1.1999969482421804,2,0.07877728719483734,-1.3859512926390527,40.65999984741211,3.0870098852250463,40.150001525878906,1.135582480958997,40.11999893188477,0.07877728719483734
1068,2004-02-05,40.40999984741211,40.68000030517578,40.209999084472656,40.2599983215332,2369272.0,0.004224606407913889,-2.760009765625,-1.0714441416894276,33.50784643202374,38.87595532110824,0.41848282523071845,0.9117715691389634,2.263232229521165,3.5649815094149275,12.430352852535618,0.470001220703125,-0.8160827715101675,-0.7749999999999986,-2.306967616408052,0.7569676164080548,-1.5409838082040253,-0.009016191795971906,0.8921795409335616,43.96537832922815,4.804164952319823,0.7659838082040273,2,0.4900016784667969,1.5750007629394531,2.7950010299682617,3.7150001525878906,0.9700012207031179,3,0.06607280360614909,-10.71433242506812,40.2400016784668,-1.3859512926390527,40.65999984741211,3.0870098852250463,40.150001525878906,0.06607280360614909
1069,2004-02-06,40.599998474121094,41.04999923706055,40.34000015258789,40.5,1480963.0,0.004701772517357483,-2.380962761126249,0.6666497126290626,40.11404941416049,38.946519800522346,-0.05124806417922656,0.6777634832869239,1.975744157950615,3.3230237480474614,12.038036965169814,0.7099990844726562,-0.8264229252766384,-0.535001373291017,-2.0751924373624533,1.0051896907804192,-1.3050969053267352,0.23509415874470108,0.5058760134792308,60.34457244143946,22.02692240980212,0.7700955320357196,2,0.10000228881835938,1.3850021362304688,2.580002784729004,3.5250015258789062,0.060001373291015625,4,0.07610838100295703,-2.760009765625,40.40999984741211,-10.71433242506812,40.2400016784668,-1.3859512926390527,40.65999984741211,0.07610838100295703
1070,2004-02-09,40.58000183105469,40.97999954223633,40.22999954223633,40.75,2683618.0,-0.0004925281728558328,1.380962761126249,-1.7000076295109483,41.865071555944404,39.11276632235201,-0.10850378133935834,0.6350199179713982,1.8831138775984897,3.3124521598458188,10.928197183665459,0.75,-0.9210380914425045,-0.4944980621337862,-2.0213584080361784,1.032362283768606,-1.2579282350849823,0.26893211081740986,-0.6800003051757812,48.936351535614186,10.237096784654042,0.7634301729511954,2,-0.10000038146972656,1.404998779296875,2.6449995040893555,3.5449981689453125,0.4199981689453125,0,0.07047798587001575,-2.380962761126249,40.599998474121094,-2.760009765625,40.40999984741211,-10.71433242506812,40.2400016784668,0.07047798587001575
1071,2004-02-10,40.810001373291016,40.849998474121094,40.27999877929688,40.36999893188477,2078590.0,0.00566780512218501,1.1923206713910257,-2.588277533435018,38.05498653160643,40.00904567940116,-0.38529103417383226,0.3953627211101747,1.5704967319204428,3.0559452240676777,10.291219880460492,0.5699996948242116,-1.04284124399949,-0.2454986572265625,-1.7757608682923944,1.2847635538392694,-1.0106297627594785,0.5196324483063535,-0.8883998870849581,70.5883144917715,33.75213309676752,0.7651311055329154,2,-0.3299999237060547,1.1749992370605469,2.472498893737793,3.3149986267089844,1.0900001525878906,1,0.05611362469418624,1.380962761126249,40.58000183105469,-2.380962761126249,40.599998474121094,-2.760009765625,40.40999984741211,0.05611362469418624
1072,2004-02-11,40.58000183105469,40.88000106811523,40.400001525878906,40.88000106811523,2337746.0,-0.005635862153801741,2.20000508627606,-0.6818126647246446,26.340303540115656,38.44989151243514,-0.17704442692677702,0.6002170673972529,1.7141474331078186,3.25463738642334,9.403065965024176,0.479999542236321,-0.9879415898930546,-0.43999824523925923,-1.9802640802615912,1.1002675897830727,-1.2101311627504217,0.3301346722719032,-0.6372323837280263,44.0479380202633,12.347785404007986,0.7701329175111646,2,-0.10000038146972656,1.404998779296875,2.642498016357422,3.5449981689453125,0.6899986267089844,2,0.05815664586412739,1.1923206713910257,40.810001373291016,1.380962761126249,40.58000183105469,-2.380962761126249,40.599998474121094,0.05815664586412739
1073,2004-02-12,41.20000076293945,41.5,40.72000122070313,40.88999938964844,3143069.0,0.01527843528607975,-1.4000046950285823,-1.033340538890962,37.63440683792092,38.50548777960085,-0.7435510391459346,-0.02085090102519871,1.028053190074715,2.6150811297383143,9.285984122831396,0.9199981689453125,-0.920052971125287,0.1800006866455064,-1.3602651483768256,1.7202665216678383,-0.590132230865656,0.9501336041566688,-1.2364867137145978,76.3780213442748,46.422930170647604,0.7701329175111646,2,-0.5,0.7849998474121094,1.8174991607666016,2.924999237060547,-0.40000152587890625,3,0.00582519076032173,2.20000508627606,40.58000183105469,1.1923206713910257,40.810001373291016,1.380962761126249,40.58000183105469,0.00582519076032173
1074,2004-02-13,40.599998474121094,41.5099983215332,40.5,41.02000045776367,2953951.0,-0.0145631620802803,-2.258064714604778,-1.354839106626469,44.871767283540024,38.91165707269821,-0.0763270681478403,0.4693239432069731,1.5665205642221878,3.1916788542967183,9.477407444383143,1.0099983215332031,-0.7454212090623358,-0.3350015640258803,-1.761258562098348,1.0912554340465874,-1.0481300630621178,0.3781269350103571,-0.5750249868652304,28.906194120592232,-3.4364005885987865,0.7131284990362348,2,0.21500015258789062,0.9650020599365234,2.4525022506713867,3.5250015258789062,-0.31999969482421164,4,0.019211887273624217,-1.4000046950285823,41.20000076293945,2.20000508627606,40.58000183105469,1.1923206713910257,40.810001373291016,0.019211887273624217
1075,2004-02-16,40.7400016784668,40.84000015258789,40.38000106811523,40.58000183105469,1531063.0,0.003448354916440355,1.555573216348282,-0.38095021843579985,48.58615783058213,39.307487199862926,-0.13839073642240862,0.2724043615677587,1.3817818636830168,3.0309233361241468,9.713174113218546,0.45999908447266336,-0.682214547904934,-0.1499984741210909,-1.5389013616564782,1.2389044134142964,-0.8444499178887881,0.5444529696466063,-0.6259267011542917,37.39862360709188,2.9461816207610596,0.694451443767695,2,0.11999702453613281,0.7099990844726562,2.117497444152832,3.359996795654297,-0.7900009155273438,0,-0.0019637169307474833,-2.258064714604778,40.599998474121094,-1.4000046950285823,41.20000076293945,2.20000508627606,40.58000183105469,-0.0019637169307474833
1076,2004-02-17,41.13999938964844,41.43000030517578,40.65999984741211,40.959999084472656,1774687.0,0.009818303748206691,1.026311298499222,1.125002980235081,56.68319075406495,40.850864464439866,-0.5175679589505648,-0.1560727212260602,0.9420638619956136,2.6247429532162414,10.112688295666686,0.7700004577636719,-0.5581878104725178,0.26299934387206747,-1.110586934873396,1.636585622617531,-0.4237937955006643,0.9497924832447993,-0.9421690116826937,67.25665210551567,28.331640217384347,0.686793139372732,2,-0.2800006866455078,0.3100013732910156,1.2749996185302734,2.539999008178711,-1.5900001525878906,1,-0.00340299931272392,1.555573216348282,40.7400016784668,-2.258064714604778,40.599998474121094,-1.4000046950285823,41.20000076293945,-0.00340299931272392
1077,2004-02-18,42.900001525878906,43.209999084472656,41.13999938964844,41.43999862670898,7682538.0,0.04278080122367034,-1.0097071018134613,8.111113465858557,72.84174488171695,45.22129762551688,-2.07922109883409,-1.9399273157896175,-0.8299666522183315,0.8575526878293758,11.153119292430658,2.0699996948242188,-0.42123107707556073,1.975001335144043,0.39362949654373125,3.5563731737443547,1.1843154158438836,2.7656872544442024,-2.623441071299112,89.04601498651378,44.45536774802345,0.7906859193001575,2,-1.180002212524414,-1.345001220703125,-0.4850025177001953,0.7799968719482422,-2.8000030517578125,2,-0.023310022480926063,1.026311298499222,41.13999938964844,1.555573216348282,40.7400016784668,-2.258064714604778,40.599998474121094,-0.023310022480926063
1078,2004-02-19,44.11000061035156,44.709999084472656,43.0,43.099998474121094,10405634.0,0.02820510586095759,-1.8264469063097033,0.6917809113972966,80.55133809518522,49.714329701186294,-3.027561000845324,-3.195629888273494,-2.051399361425112,-0.35825989314803053,12.549562040964664,1.80999755859375,-0.30481651879941296,3.1100004196166964,1.1062669834393688,5.113733855794024,2.1081337015280326,4.11186713770536,-3.5987650653803414,86.1432159586568,35.194553313284544,1.0018667180886631,2,-1.6400012969970703,-1.8050003051757812,-1.6950016021728516,-0.43000221252441406,-3.9099998474121094,3,-0.06438449588054207,-1.0097071018134613,42.900001525878906,1.026311298499222,41.13999938964844,1.555573216348282,40.7400016784668,-0.06438449588054207
1079,2004-02-20,43.060001373291016,44.0,42.900001525878906,44.0,3738857.0,-0.023804108422844528,1.3404257046040218,-0.9306897411299034,69.27154358991201,52.75949326051603,-1.7789936488419613,-2.2026423313400656,-1.0101187062750725,0.661877943788511,13.863089997750807,1.2099990844726562,-0.1467843151984951,2.024501037597659,-0.1013749203922032,4.150376995587521,0.961563058602728,3.0874390165925902,-2.1288894743696503,61.89379983666399,6.209377883069749,1.06293797899493,2,-0.56500244140625,-0.7550010681152344,-0.6450023651123047,0.5699977874755859,-2.460002899169922,4,-0.052484952720700306,-1.8264469063097033,44.11000061035156,-1.0097071018134613,42.900001525878906,1.026311298499222,41.13999938964844,-0.052484952720700306
1080,2004-02-23,42.810001373291016,43.38000106811523,42.77000045776367,43.18000030517578,1973752.0,-0.005805852113954346,-1.7111092273131545,0.39361646003692957,64.7462517555996,55.725189396515276,-1.3180046479953305,-1.9079083471231115,-0.7690206504820338,0.8840917286125318,14.741747551434964,0.6100006103515554,0.06721573671469372,1.6840009689331055,-0.5848125028664839,3.952814440732695,0.5495942330333108,2.8184077048329,-1.5010007558145233,53.08646742954347,-1.2291432233151411,1.1344067358997942,2,-0.2650012969970703,-0.5050010681152344,-0.3950023651123047,0.8199977874755859,-2.710002899169922,0,-0.059098400206373025,1.3404257046040218,43.060001373291016,-1.8264469063097033,44.11000061035156,-1.0097071018134613,42.900001525878906,-0.059098400206373025
1081,2004-02-24,42.54999923706055,43.099998474121094,42.08000183105469,42.709999084472656,3468543.0,-0.0060733970541912985,1.1702087941075017,0.43243326838019236,66.1991476047651,60.153949848142986,-0.8775067487761845,-1.5958356049727342,-0.5224147911618786,1.1250519745047853,15.019020079622535,1.0199966430664062,0.22430907032741487,1.338998794555664,-1.0121617111469945,3.6901593002583226,0.16341854170433834,2.51457904740699,-0.9008987728844389,39.49579742139265,-17.23995774470235,1.175580252851329,2,-0.0049991607666015625,-0.24499893188476562,-0.13500022888183594,1.0799999237060547,-2.4099998474121094,1,-0.06110454807849974,-1.7111092273131545,42.810001373291016,1.3404257046040218,43.060001373291016,-1.8264469063097033,44.11000061035156,-0.06110454807849974
1082,2004-02-25,43.5,43.900001525878906,42.59000015258789,42.72999954223633,4220889.0,0.022326692831336592,-1.4952425240961886,-4.812507450587702,69.53223901514255,63.69815342338983,-1.530718323242887,-2.4426730011175266,-1.4905231287256697,0.17219787829104405,15.457922406026997,1.3500022888183594,0.40881849028603057,2.1439994812011705,-0.39841896186584336,4.686417924268184,0.87279025966766,3.415208702734681,-1.5448096737942336,53.992382201155145,-4.178684706016668,1.2712092215335085,2,-0.9549999237060547,-1.1949996948242188,-1.085000991821289,0.11999893188476562,-2.6899986267089844,2,-0.0908046152399874,1.1702087941075017,42.54999923706055,-1.7111092273131545,42.810001373291016,1.3404257046040218,43.060001373291016,-0.0908046152399874
1083,2004-02-26,44.0,44.25,43.61000061035156,43.88999938964844,3516752.0,0.011494252873563315,1.098356555019136,0.14285785059276396,70.68127141706236,66.56587610489231,-1.7788329624336754,-2.7995242817187105,-1.9912660022554505,-0.34262640016288515,15.743250655514537,0.75,0.6271224465578484,2.4619995117187514,-0.29250770276129856,5.216506726198801,1.0847459044787229,3.83925311895878,-1.9199981689453125,88.47925295155858,29.31976274181101,1.3772536072400265,2,-1.4549999237060547,-1.6949996948242188,-1.7950010299682617,-0.5700016021728516,-3.020000457763672,3,-0.08863639831542969,-1.4952425240961886,43.5,1.1702087941075017,42.54999923706055,-1.7111092273131545,42.810001373291016,-0.08863639831542969
1084,2004-02-27,43.54999923706055,44.43000030517578,43.02000045776367,44.25,2713947.0,-0.010227290066805783,1.6603736239217197,-6.3636079900124844,67.16760446420736,68.63048128640624,-0.968182980916751,-2.191753331132155,-1.539192997195478,0.09489233555467536,15.70200904201987,1.4099998474121094,0.9308711659095152,1.840498733520505,-0.968842373756722,4.649839840797732,0.43582817988188793,3.245169287159122,-1.2069976806640597,62.5531217230106,2.013704843412505,1.4046705536386137,2,-0.8649997711181641,-1.2449989318847656,-1.427499771118164,-0.12000083923339844,-2.4399986267089844,4,-0.0769230432332656,1.098356555019136,44.0,-1.4952425240961886,43.5,1.1702087941075017,42.54999923706055,-0.0769230432332656
1085,2004-03-01,43.56999969482422,44.09000015258789,43.11000061035156,43.84000015258789,2720913.0,0.0004592527695534976,1.545451843191265,0.38571451926692496,66.3506888370922,69.70464774007593,-0.6085248455976355,-2.047368680851605,-1.5487866003537505,0.05186111652926684,15.56521902356728,0.9799995422363281,1.1570186219799865,1.6894992828369126,-1.1364514645489976,4.515450030222823,0.2765239091439611,3.102474656529864,-0.9902983856201146,63.404205584720415,3.965056631936058,1.412975373692955,3,-0.6450004577636719,-1.2649993896484375,-1.4225006103515625,-0.1400012969970703,-3.450000762939446,0,-0.06816619787711264,1.6603736239217197,43.54999923706055,1.098356555019136,44.0,-1.4952425240961886,43.5,-0.06816619787711264
1086,2004-03-02,43.540000915527344,43.900001525878906,42.81999969482422,43.900001525878906,2596128.0,-0.0006885191532475243,5.0,1.3333333333333333,67.96114751942994,69.16235914426625,-0.22605625436980148,-1.8873078875676725,-1.5036792507339385,0.06193367249927917,15.896252225739246,1.0800018310546875,1.4037668560906127,1.515500450134276,-1.3419216015574094,4.372922501825961,0.08678942428843328,2.9442114759801186,-0.7472698287963837,51.63047196508723,-9.352569469564173,1.4287110258458422,3,-0.14500045776367188,-1.2350006103515625,-1.3925018310546875,-0.1600017547607422,-3.2600021362304616,1,-0.07900786332274667,1.545451843191265,43.56999969482422,1.6603736239217197,43.54999923706055,1.098356555019136,44.0,-0.07900786332274667
1087,2004-03-03,43.40999984741211,43.4900016784668,42.84000015258789,43.47999954223633,2399569.0,-0.0029857846895192663,13.443841654657964,0.19444326707074133,64.25804457334007,67.35199319739458,-0.01799660114484425,-1.5891165739426967,-1.3646044674305529,0.16530208917814804,16.59267898828147,0.7000007629394531,1.6447482397385897,1.2269994735717802,-1.5645598684287307,4.018558815572291,-0.16878019742847528,2.6227791445720356,1.2999992370605469,36.64595831793239,-21.464825387784366,1.3957796710002541,3,-0.154998779296875,-1.1049995422363281,-1.4325008392333984,-0.3000011444091797,-4.319999694824219,2,-0.07532827618654347,5.0,43.540000915527344,1.545451843191265,43.56999969482422,1.6603736239217197,43.54999923706055,-0.07532827618654347
1088,2004-03-04,43.08000183105469,44.27999877929688,42.900001525878906,44.0,3910700.0,-0.007601889369209358,-1.1562477648237004,13.142888283378747,66.57755510654118,67.0526611436867,0.16822144864649147,-1.1055127655931756,-1.0291802613156449,0.4696715937216922,17.506562579944372,1.3799972534179759,1.831182539281528,0.7635013580322294,-1.9245013098655335,3.4515040259299923,-0.580499975916652,2.107502691981111,1.5925972747802746,16.149194885938225,-43.769780102450326,1.3440013339488808,3,0.17499923706054688,-0.7750015258789062,-1.12750244140625,0.00499725341796875,-3.990001678466797,3,-0.0526926731959263,13.443841654657964,43.40999984741211,5.0,43.540000915527344,1.545451843191265,43.56999969482422,-0.0526926731959263
1089,2004-03-05,43.68999862670898,43.77999877929688,43.0,43.0,3046289.0,0.01415962789524694,-1.260870526705719,-0.7499999999999922,68.55344704814291,67.47568284285818,-0.3833227909005217,-1.5517015725610577,-1.6265507748738344,-0.16793598616676064,18.96848454873075,0.7799987792968821,1.7885152571689815,1.2189981460571246,-1.4081141427805548,3.846110434894804,-0.09455799836171508,2.5325542904759644,0.9459485000610428,59.58900530399943,-3.047336225654007,1.3135561444188382,3,-0.4349975585937429,-1.384998321533196,-1.8774986267089773,-0.7449989318847585,-4.599998474121087,4,-0.06202790500469246,-1.1562477648237004,43.08000183105469,13.443841654657964,43.40999984741211,5.0,43.540000915527344,-0.06202790500469246
1090,2004-03-08,43.43999862670898,43.77999877929688,43.27000045776367,43.66999816894531,2043203.0,-0.005722133391122819,1.2666553638790767,-0.3333333333333471,64.74358629506291,67.31395380844683,-0.03862117764845152,-1.1346246067862111,-1.3788196324865822,0.05607232918343641,20.376041170626145,0.5099983215332102,1.5533084262924675,0.825998306274407,-1.6760962931823329,3.328092905731147,-0.42504899345396296,2.077045606002777,1.1600295605773994,42.46570689519958,-18.777110849513292,1.2510472997283704,3,0.07000160217285867,-1.134998321533196,-1.6724987030029226,-0.5399990081787038,-4.13999938964843,0,-0.053637156768343464,-1.260870526705719,43.68999862670898,-1.1562477648237004,43.08000183105469,13.443841654657964,43.40999984741211,-0.053637156768343464
1091,2004-03-09,43.099998474121094,43.54999923706055,43.0,43.400001525878906,2728511.0,-0.007826891421189752,-1.1999969482421875,1.3043636906439815,51.56737487727791,65.31785779312854,0.433151436103401,-0.6474629160411638,-1.0473425925577615,0.3767814044069979,21.72256149118453,0.5499992370605469,1.4466198551543528,0.3714982986450224,-1.9885572424050864,2.731553839695131,-0.8085294718800355,1.5515260691700803,1.4648291524713102,18.0554562143861,-38.03169894337326,1.1800277705250557,3,0.5250015258789062,-0.6849994659423828,-1.382497787475586,-0.2499980926513672,-4.299999237060547,1,-0.0691415231493715,1.2666553638790767,43.43999862670898,-1.260870526705719,43.68999862670898,-1.1562477648237004,43.08000183105469,-0.0691415231493715
1092,2004-03-10,42.93999862670898,43.099998474121094,42.70000076293945,42.84000015258789,2478871.0,-0.00371229357486369,-1.105266328026181,-0.33332485631450764,39.02436755087032,61.80042403021831,0.5647509052509463,-0.31789112524618446,-0.9243358835933364,0.5237088710237927,23.037950958304844,0.3999977111816406,1.4007644366471013,0.09349861145018679,-2.0393054464739464,2.22630266937432,-0.9729034175118798,1.1599006404122534,1.5903324504033378,15.189757283545319,-35.56313113796513,1.0664020289620664,3,0.6250019073486399,-0.479999542236321,-1.2224979400634695,-0.08999824523925071,-4.169998168945305,2,-0.06194690108251555,-1.1999969482421875,43.099998474121094,1.2666553638790767,43.43999862670898,-1.260870526705719,43.68999862670898,-0.06194690108251555
1093,2004-03-11,41.43999862670898,42.56999969482422,41.0099983215332,42.31999969482422,4606664.0,-0.03493246502031766,1.2608698055888037,-8.800144960708716,35.986132450540836,58.33581602869981,1.8589103864553351,1.265914921682274,0.5204781285275928,2.0033780405212767,23.955969821442373,1.9300003051757741,1.3279983374750586,-1.418501281738287,-3.5146862313670155,0.6776836678904417,-2.466593756552655,-0.3704088069239191,3.0171192378364253,15.523474155774286,-32.42308781436906,1.0480924748143658,3,1.2049999237060618,1.020000457763679,0.27750205993653054,1.4100017547607493,-2.289997100830071,3,-0.05670845926636836,-1.105266328026181,42.93999862670898,-1.1999969482421875,43.099998474121094,1.2666553638790767,43.43999862670898,-0.05670845926636836
1094,2004-03-12,41.38000106811523,41.5,40.5,40.75,3224362.0,-0.0014478175816126093,1.2988533970578564,-0.7159094357289175,37.20929121650017,55.097882959745135,1.7642529844986328,1.462318326958929,0.5131385819337098,2.0455232194591915,25.397683081812517,1.0,1.1266354253280113,-1.5174989700317454,-3.4601595855775287,0.4251616455140379,-2.4888292778046406,-0.5461686622588502,2.8702896238494446,26.82931084211772,-19.62161337652941,0.9713303077728923,3,1.0099983215332102,1.089998245239265,0.0625000000000071,1.4699993133544993,-2.0699996948242116,4,-0.055340765017327764,1.2608698055888037,41.43999862670898,-1.105266328026181,42.93999862670898,-1.1999969482421875,43.099998474121094,-0.055340765017327764
1095,2004-03-15,40.65999984741211,41.81999969482422,40.33000183105469,41.25,4045908.0,-0.01739973905553871,-1.3840038574336468,-0.9365065909380006,34.38015851497818,51.36666195925049,2.26639688828341,2.2936134584794488,1.1831277337624329,2.735480178884032,26.861735266485464,1.4899978637695312,0.8327015648488327,-2.2335000991821303,-4.195102917826148,-0.2718972805381128,-3.2143015085041426,-1.252698689860118,3.2902675891953876,10.248393857147766,-35.550475269188304,0.9808014093220092,3,1.6450004577636719,1.8099994659423828,0.6825008392333984,2.1400012969970703,-1.7299995422363281,0,-0.038612879997935945,1.2988533970578564,41.38000106811523,1.2608698055888037,41.43999862670898,-1.105266328026181,42.93999862670898,-0.038612879997935945
1096,2004-03-16,41.0,41.08000183105469,40.04999923706055,40.65999984741211,2704857.0,0.008362030345888671,3.1199789430317457,-0.5762712960268969,27.022036910036107,47.22932777443894,1.7078008555094755,2.0475669519391744,0.7928114603394647,2.3586452038025527,27.81788985090162,1.0300025939941406,0.586325472235437,-1.8864999771118178,-3.8752607411699316,0.10226078694629592,-2.8808803591408747,-0.892119595082761,2.588240876052218,31.147573789396137,-13.052454759095088,0.9943803820290569,3,1.164999008178711,1.3799991607666016,0.23250102996826172,1.8000011444091797,-2.0999984741210938,1,-0.04146343324242574,-1.3840038574336468,40.65999984741211,1.2988533970578564,41.38000106811523,1.2608698055888037,41.43999862670898,-0.04146343324242574
1097,2004-03-17,41.900001525878906,41.95000076293945,41.0099983215332,41.36999893188477,2907492.0,0.021951256728753865,1.984129675266877,1.5588304592220057,32.02054973479994,43.38966051091214,0.6381936746137313,1.1265663218188422,-0.1361575030519191,1.4239539799580854,26.919946761499425,0.9500007629394531,0.3555468366114667,-0.9364984512329073,-2.973526804991941,1.1005299025261266,-1.9550126281124278,0.08201572564661319,1.263650353494313,73.41277590322781,33.375650458934736,1.0185141768795174,3,0.014997482299804688,0.4799976348876953,-0.6675004959106445,0.8999996185302734,-2.720001220703125,2,-0.07398573212231718,3.1199789430317457,41.0,-1.3840038574336468,40.65999984741211,1.2988533970578564,41.38000106811523,-0.07398573212231718
1098,2004-03-18,41.27000045776367,41.90999984741211,40.93000030517578,41.63000106811523,2386693.0,-0.015035824467121373,1.1304380276317316,-0.6792431101866271,31.063122502544147,39.22406889473449,1.1001366196275342,1.6157319587833001,0.41375939509462256,2.0093419199930054,24.958483430404012,0.9799995422363281,0.08093385539406484,-1.42449951171875,-3.483568707637275,0.634569684199775,-2.4540341096780125,-0.3949649137594875,1.5200131045320262,64.21053899621342,25.90530388760078,1.029534597959264,3,0.6449985504150391,1.1099987030029297,-0.037499427795410156,1.3400001525878906,-1.779998779296875,3,-0.060576689417741525,1.984129675266877,41.900001525878906,3.1199789430317457,41.0,-1.3840038574336468,40.65999984741211,-0.060576689417741525
1099,2004-03-19,40.79999923706055,41.4900016784668,40.61999893188477,41.290000915527344,3074533.0,-0.011388447188997008,-1.0470597739012755,1.3611134658585442,28.59349638075288,35.20739223758894,1.2483583112632388,2.0108347921259906,0.8761915329476437,2.434897143771721,23.053196459664846,0.8700027465820241,-0.16935483756051894,-1.7815006256103487,-3.998138646325529,0.4351373951048316,-2.889819635967939,-0.6731816152527585,1.6612126062069308,39.47365250946647,4.163852429461663,1.108319010357589,3,1.0,1.5799999237060547,0.5425014495849609,1.4000015258789062,-0.9500007629394531,4,-0.04044112112832765,1.1304380276317316,41.27000045776367,1.984129675266877,41.900001525878906,3.1199789430317457,41.0,-0.04044112112832765
1100,2004-03-22,40.27999877929688,40.58000183105469,40.02000045776367,40.52000045776367,2147330.0,-0.012745109497240503,2.111080499719199,0.4897976660360615,26.580441342992827,32.43106628933504,1.4225724424279775,2.457576652721066,1.3762991153036381,2.8919675049061837,21.426003273027074,0.779998779296875,-0.44514264220808997,-2.1750009536743065,-4.614314842792602,0.26431293544398926,-3.3946578982334543,-0.9553440091151586,1.891867551225765,13.47141349335331,-18.957090649143424,1.2196569445591492,3,1.2800006866455007,2.085000991821282,0.9100008010864187,1.9150028228759695,0.10000228881834516,0,-0.02408136632080604,-1.0470597739012755,40.79999923706055,1.1304380276317316,41.27000045776367,1.984129675266877,41.900001525878906,-0.02408136632080604
1101,2004-03-23,39.95000076293945,40.68999862670898,39.61000061035156,40.45000076293945,3095680.0,-0.008192602441861041,1.204087193460508,2.083318763411013,25.83798183222777,30.965912320596985,1.406680984705524,2.722379883548797,1.7015023289202702,3.1544018771092226,20.765160713277112,1.0799980163574148,-0.8304244824934415,-2.3749990463256836,-5.057954742318138,0.30795664966677094,-3.7164768943219073,-1.0335211983294599,1.9206043453969386,14.529920103290259,-16.647769897724697,1.3414778479962268,3,1.1399993896484375,2.2099990844726562,1.2049989700317383,2.0799999237060547,-0.24000167846679688,1,-0.02553192586443953,2.111080499719199,40.27999877929688,-1.0470597739012755,40.79999923706055,1.1304380276317316,41.27000045776367,-0.02553192586443953
1102,2004-03-24,39.54999923706055,40.29999923706055,39.150001525878906,39.95000076293945,3388413.0,-0.01001255364805842,1.0909078298503943,0.8000030517578125,25.587809007645703,29.810543049164192,1.4251062014715217,2.9632096023099166,2.0887382750375636,3.490055028270916,19.653084918253256,1.1499977111816406,-1.1984962996067594,-2.57750053405762,-5.469652198668335,0.314651130553095,-4.023576366362981,-1.131424701752259,1.9589091515982702,14.49267950856718,-17.81824498325259,1.4460758323053584,3,1.0000019073486328,2.3800010681152344,1.6050004959106445,2.4350013732910156,0.3100013732910156,2,-0.016434834986610025,1.204087193460508,39.95000076293945,2.111080499719199,40.27999877929688,-1.0470597739012755,40.79999923706055,-0.016434834986610025
1103,2004-03-25,40.099998474121094,40.41999816894531,39.709999084472656,39.95000076293945,3027102.0,0.01390642851252366,-1.2539615261185217,-0.3749928474699117,24.965138358552736,28.450081620503365,0.7431933175684691,2.21986475864972,1.535002716620042,2.8784120025029765,18.210519543548266,0.8699989318847656,-1.4261700378747264,-1.8325012207031222,-4.718969642033194,1.0539672006269498,-3.2757354313681546,-0.3892670100380897,0.984306679237342,40.5981575339451,11.252853422103112,1.4432342106650355,3,0.45000267028808594,1.8300018310546875,1.537501335144043,1.8850021362304688,-1.3899993896484375,3,-0.022942598602317732,1.0909078298503943,39.54999923706055,1.204087193460508,39.95000076293945,2.111080499719199,40.27999877929688,-0.022942598602317732
1104,2004-03-26,40.20000076293945,40.77999877929688,40.11999893188477,40.5,2587315.0,0.002493822758694142,-1.8695464685248881,-2.000025431703161,26.923106183283622,27.621520250315083,0.5120533030014514,1.9563224629948053,1.3968874429076052,2.7108137855176295,17.28811512781779,0.6800003051757884,-1.5775337880800748,-1.5649990081787095,-4.4450464508018825,1.3150484344444635,-3.0050227294902925,-0.12497528686712656,-1.0499992370605469,64.41723965232342,35.214234644412954,1.4400237213115847,3,0.35000038146972656,1.5900001525878906,2.1874990463256836,2.104999542236328,-1.2800025939941406,4,-0.01766166843278294,-1.2539615261185217,40.099998474121094,1.0909078298503943,39.54999923706055,1.204087193460508,39.95000076293945,-0.01766166843278294
1105,2004-03-29,40.599998474121094,40.70000076293945,40.0,40.20000076293945,1911795.0,0.00995019163159827,1.3333269755288104,-1.3333290947700367,32.34463733445402,28.212920297472625,0.1147125853010067,1.3938759254521784,0.9839159710040377,2.246616262237623,16.354608527066787,0.7000007629394531,-1.5923878008107124,-1.0165012359619112,-3.8096453227625133,1.776642850838691,-2.4130732793622087,0.3800708074383863,-1.417397003173825,88.9570178846411,55.93379565300489,1.3965720434002997,3,-0.04999732971191406,1.19000244140625,1.8000011444091797,1.7050018310546875,-1.5,0,-0.018472907098212255,-1.8695464685248881,40.20000076293945,-1.2539615261185217,40.099998474121094,1.0909078298503943,39.54999923706055,-0.018472907098212255
1106,2004-03-30,40.099998474121094,40.66999816894531,39.810001373291016,40.599998474121094,3328678.0,-0.01231527139880817,1.6874925494122976,-1.2500071525983005,30.86253778065911,28.08425230256809,0.5292812476126514,1.710651648680411,1.4726017079522649,2.683807043390516,15.798542454266535,0.8599967956542969,-1.6330959635834574,-1.344501113891603,-4.061546500151145,1.3725442723679393,-2.703023807021374,0.014021579238168158,-0.8854490570068307,58.282119571067916,22.052850290441903,1.3585226931297718,3,0.43000221252441406,1.69000244140625,2.3250017166137695,2.2050018310546875,-0.7999992370605469,1,0.006982608594731987,1.3333269755288104,40.599998474121094,-1.8695464685248881,40.20000076293945,-1.2539615261185217,40.099998474121094,0.006982608594731987
1107,2004-03-31,40.13999938964844,40.70000076293945,40.11999893188477,40.349998474121094,3233570.0,0.0009975291034776124,-3.640014648437707,0.4199981689453125,39.09397143714814,28.976568850857422,0.23844430809656814,1.489475798473265,1.4041096839817584,2.584583647974071,15.198940044698958,0.6000022888183594,-1.5941447446294532,-1.1410001754760728,-3.751504405671234,1.4695040547190885,-2.4462522905736535,0.16425193962150786,-0.8941409852905196,40.18695587071355,1.2832489408048957,1.3052521150975804,3,0.18000221252441406,1.6500015258789062,2.285000801086426,2.1650009155273438,-1.470001220703125,2,-0.01071251399387596,1.6874925494122976,40.099998474121094,1.3333269755288104,40.599998474121094,-1.8695464685248881,40.20000076293945,-0.01071251399387596
1108,2004-04-01,40.810001373291016,40.95000076293945,40.27000045776367,40.34000015258789,2643997.0,0.016691629143755327,-1.2295069665057408,-2.23811080835604,45.662107614986624,30.873081210216725,-0.5628614375496142,0.6753151876404146,0.6912151774619133,1.8607296604579773,13.842694276008844,0.8100013732910156,-1.5264447891663124,-0.3574981689453125,-2.8325426081144016,2.1175462702237766,-1.5950203885298535,0.8800240506392285,-1.53346016143432,87.71934521021001,45.334877140050814,1.2375222195845443,4,-0.7600002288818359,0.9799995422363281,1.6149988174438477,1.4949989318847656,-2.6100006103515625,3,-0.023278626095837418,-3.640014648437707,40.13999938964844,1.6874925494122976,40.099998474121094,1.3333269755288104,40.599998474121094,-0.023278626095837418
1109,2004-04-02,40.97999954223633,41.11999893188477,40.15999984741211,40.93999862670898,5219560.0,0.004165600667109359,4.999999999999778,0.08510810986301102,52.65780288801527,33.77056582633033,-0.787450227317386,0.30765449691541136,0.4877974566635217,1.6304554236954942,12.336413194360496,0.9599990844726634,-1.5514218570014435,-0.05200004577636719,-2.223718429297449,2.1197183377447146,-1.137859237536908,1.0338591459841737,-1.6365199483363213,89.31300377393606,41.09288988533069,1.0858591917605425,4,-0.8449993133544922,0.8100013732910156,1.4450006484985352,1.3250007629394531,-3.5600013732910156,4,-0.05539288636214068,-1.2295069665057408,40.810001373291016,-3.640014648437707,40.13999938964844,1.6874925494122976,40.099998474121094,-0.05539288636214068
1110,2004-04-05,41.11000061035156,41.11999893188477,40.5099983215332,40.88000106811523,3006744.0,0.0031723052603074287,3.880079346913642,5.749856952125802,50.94664812502215,36.56041763664082,-0.8798608160844665,-0.006170664847957141,0.3687195659938922,1.4586845484814717,10.748730811367349,0.6100006103515696,-1.5213904102112679,0.19450092315673828,-1.6601599908706106,2.049161837184087,-0.7328295338569362,1.1218313801704127,-1.659929856172468,99.23676792619803,46.83885643923324,0.9273304570136744,4,-0.9750003814697266,0.6049995422363281,1.3849992752075195,1.1949996948242188,-3.0800018310546804,0,-0.05327176864246519,4.999999999999778,40.97999954223633,-1.2295069665057408,40.810001373291016,-3.640014648437707,40.13999938964844,-0.05327176864246519
1111,2004-04-06,40.11999893188477,40.79999923706055,40.0,40.70000076293945,5973430.0,-0.024081772409837998,1.0512833052936343,-2.521752110526818,34.91524590874093,37.596799514540294,0.15286659157563776,0.7896139039494514,1.3632014655193032,2.398021167008004,9.665656898073737,1.1100006103515625,-1.451924046213307,-0.6465007781982379,-2.2196745994658897,0.9266730430694139,-1.4330876888320603,0.14008613243558443,-0.5697324870433391,10.71420056471254,-37.413369918098255,0.7865869106338257,4,0.2950000762939382,1.595001220703118,2.4950008392333913,2.1850013732910085,-2.4199981689453196,1,-0.025423740900278213,3.880079346913642,41.11000061035156,4.999999999999778,40.97999954223633,-1.2295069665057408,40.810001373291016,-0.025423740900278213
1112,2004-04-07,40.27999877929688,40.5,39.86999893188477,40.25,3130118.0,0.003988032195209046,1.6808486461917755,-0.051721869985017224,40.88396936161131,39.36555851488013,0.11991749292261744,0.442819386088793,1.2176929040994224,2.191125375881043,8.996796170277518,0.6300010681152273,-1.3070912321461634,-0.35350093841552166,-1.5600153654279936,0.8530134885969503,-0.9567581519217612,0.24975627509071785,-0.6355483852328447,32.79998779296875,-12.744067150125687,0.6032572135062361,4,0.18500137329100852,1.4350013732910085,2.5700016021728445,2.025001525878899,-2.329998016357429,2,-0.024329681527697433,1.0512833052936343,40.11999893188477,3.880079346913642,41.11000061035156,4.999999999999778,40.97999954223633,-0.024329681527697433
1113,2004-04-08,39.09000015258789,39.2400016784668,38.72000122070313,38.900001525878906,6922992.0,-0.029543164418381895,1.122443577706645,6.33354526958141,36.09757186825838,40.38494359098844,1.2869140515849153,1.525972484126811,2.4163907399103763,3.334656046795537,10.04072811062911,1.55999755859375,-1.1481584183836588,-1.425999641418457,-2.753465912034244,-0.0985333708026701,-2.0897327767263505,-0.7622665061105636,2.029998779296882,15.416636864315562,-29.61903088252396,0.663733135307893,4,0.8299999237060618,2.4099998474121165,3.690000534057617,3.2150001525878906,-1.3899993896484375,3,-0.010744486620698379,1.6808486461917755,40.27999877929688,1.0512833052936343,40.11999893188477,3.880079346913642,41.11000061035156,-0.010744486620698379
1114,2004-04-09,39.09000015258789,39.09000015258789,39.09000015258789,39.09000015258789,0.0,0.0,1.0,0.0,39.431630542235695,41.17238728074196,1.2436893430609217,1.4183335855970896,2.4330064630332444,3.286917993881943,10.673121916622904,0.0,-0.9469650507377594,-1.3114995956420898,-2.717880796433711,0.09488160514953137,-2.014690196037897,-0.6083089952462828,1.9819988250732479,15.416636864315562,-32.223232241244474,0.7031906003958093,4,0.8299999237060618,2.1599998474121165,3.690000534057617,3.2150001525878906,-1.9200019836425781,4,-0.02276795564528844,1.122443577706645,39.09000015258789,1.6808486461917755,40.27999877929688,1.0512833052936343,40.11999893188477,-0.02276795564528844
1115,2004-04-12,39.09000015258789,39.09000015258789,39.09000015258789,39.09000015258789,0.0,0.0,1.0,0.0,41.88679136640938,42.39730434582531,1.1253090764963076,1.3646486239674402,2.448997545114807,3.2244845422092254,11.675704252177507,0.0,-0.7755481316485628,-1.232999610900876,-2.749576596311755,0.28357737451000276,-1.9912881036063155,-0.47471111819543665,1.9349588699340856,17.7884271511334,-32.63348591269299,0.758288492705438,4,0.8299999237060618,2.1599998474121165,3.690000534057617,3.2150001525878906,-1.5400009155273438,0,-0.042721974344428815,1.0,39.09000015258789,1.122443577706645,39.09000015258789,1.6808486461917755,40.27999877929688,-0.042721974344428815
1116,2004-04-13,39.29999923706055,39.5,39.0,39.400001525878906,2595758.0,0.005372194516575224,2.3333418104599266,-100.0,47.55381633914521,43.33728711271388,0.8827240405008965,1.0759227301358436,2.2413181662540183,2.9508829076580128,12.247772854533586,0.5,-0.6235577017356704,-0.9380004882812472,-2.485067523358417,0.6090665467959226,-1.7115340058198285,-0.1644669707426658,1.6788606294250528,32.584180568175704,-21.457939307952408,0.7735335175385845,4,0.6200008392334055,1.835000991821289,3.6075010299682617,3.0050010681152344,-0.9599990844726562,1,-0.032315533903777616,1.0,39.09000015258789,1.0,39.09000015258789,1.122443577706645,39.09000015258789,-0.032315533903777616
1117,2004-04-14,38.79999923706055,39.099998474121094,38.77999877929688,39.0,2270914.0,-0.012722646557420059,-1.6666454740523915,1.9999618539004387,37.15416122293431,42.39195973581918,1.3104650797179502,1.4037409686494016,2.7514155233181157,3.386920618247636,13.401698296811137,0.5200004577636648,-0.5591919733963451,-1.2830003738403306,-2.7479467649651923,0.18194601728453108,-2.015473569402765,-0.5505271782778962,2.1336834565094023,10.256171994208659,-43.607517534912134,0.7324731955624318,4,1.1200008392334055,2.1100006103515625,4.220000267028809,3.5050010681152344,-0.75,2,-0.028350476694607996,2.3333418104599266,39.29999923706055,1.0,39.09000015258789,1.0,39.09000015258789,-0.028350476694607996
1118,2004-04-15,38.77000045776367,39.27999877929688,38.68000030517578,38.900001525878906,2505066.0,-0.0007731644300709162,-2.8709407494001566,0.6500028610120353,35.67133349336211,40.50457424752438,1.1406049822255895,1.303683410925757,2.785890869314315,3.3505366183926313,14.59909892348992,0.5999984741211009,-0.43817570401172645,-1.1879991531372056,-2.6531248655676265,0.2771265592932153,-1.920562009352416,-0.45543629692199517,2.119408606348941,10.975632449129598,-39.836588104323305,0.7325628562152091,4,1.1299991607666016,1.8549995422363281,4.242499351501465,3.5349998474121094,-0.9399986267089844,3,-0.02115036587934871,-1.6666454740523915,38.79999923706055,2.3333418104599266,39.29999923706055,1.0,39.09000015258789,-0.02115036587934871
1119,2004-04-16,39.150001525878906,39.709999084472656,38.63999938964844,38.900001525878906,4609587.0,0.009801420263825023,-1.7792045657214197,-1.9230611226855248,35.412509133779935,38.77855880405302,0.5293909660544998,0.8366247807774414,2.4087491498813804,2.9080835634760547,15.567026276486748,1.0699996948242188,-0.4064029284154387,-0.7254981994628906,-2.1767474863601066,0.7257510874343254,-1.4511228429115022,0.0001264439857209254,1.6510311878762352,47.663764643807,1.6073456148504945,0.7256246434486097,4,0.5699977874755859,1.144998550415039,3.4024972915649414,3.154998779296875,-0.75,4,-0.03703705508110833,-2.8709407494001566,38.77000045776367,-1.6666454740523915,38.79999923706055,2.3333418104599266,39.29999923706055,-0.03703705508110833
1120,2004-04-19,39.310001373291016,39.38999938964844,38.540000915527344,39.11999893188477,2361474.0,0.004086841409350894,3.8571553133514986,0.7600097656249716,41.46871578204984,39.50672212330957,0.09745871069213763,0.6326662840268398,2.2541714671346824,2.679541272722119,16.061386540907158,0.8499984741210938,-0.47224574000008346,-0.5169984817504911,-1.97614138038778,0.9421444168867978,-1.2465699310691392,0.2125729675681569,1.3613693410177206,65.81210793327857,20.422187635079304,0.7295714493186449,4,0.20999908447265625,0.9349994659423828,3.119997978210449,2.9949989318847656,-0.5800018310546875,0,-0.05443915363991103,-1.7792045657214197,39.150001525878906,-2.8709407494001566,38.77000045776367,-1.6666454740523915,38.79999923706055,-0.05443915363991103
1121,2004-04-20,38.93000030517578,39.72999954223633,38.75,39.4900016784668,3307887.0,-0.009666778296614997,-1.1304291939810842,-2.947337777064036,37.826973971029794,39.16705596880052,0.32509385916738864,0.9827178510452086,2.6278761404975626,3.0027841009879523,16.048117656322212,0.9799995422363281,-0.6287499139070789,-0.8459995269775362,-2.3574069864759934,0.665407932520921,-1.6017032567267648,-0.0902957972283076,1.5708608252304401,32.773095774656916,-12.726589440211946,0.7557037297492277,4,0.2049999237060547,1.3150005340576172,3.4574995040893555,3.375,0.3899993896484375,1,-0.035448267590477256,3.8571553133514986,39.310001373291016,-1.7792045657214197,39.150001525878906,-2.8709407494001566,38.77000045776367,-0.035448267590477256
1122,2004-04-21,38.900001525878906,39.2400016784668,38.43999862670898,38.59000015258789,10342326.0,-0.0007705825600233807,-1.6229417981476586,-0.5535725233479336,27.944564406303314,38.26116625080551,0.15506027705856695,1.0134855576616104,2.65851482568101,2.9755933284198335,15.778945529776077,0.8000030517578196,-0.8010482019888769,-0.8434984207153349,-2.402570096483508,0.7155732550528384,-1.623034258599425,-0.06396258283124467,1.4439907873370075,35.65911416286711,-4.314174839253766,0.7795358378840881,4,0.18499755859375,1.2949981689453125,3.37249755859375,3.404998779296875,0.6699981689453125,2,-0.01439592162788128,-1.1304291939810842,38.93000030517578,3.8571553133514986,39.310001373291016,-1.7792045657214197,39.150001525878906,-0.01439592162788128
1123,2004-04-22,39.18000030517578,39.31999969482422,38.63000106811523,38.88999938964844,3849808.0,0.007197911781844146,1.4210491092342743,0.9354826801205931,29.729732051800852,37.18317752964608,-0.12385397984566993,0.6967516987417284,2.3624352793749708,2.646797450668174,15.594653573888284,0.6899986267089915,-0.7881069794047306,-0.5174997329711886,-2.086540146564566,1.051540680622189,-1.3020199397678809,0.26702047382550376,0.9735926393894374,57.364430486802576,22.656058316761964,0.7845202067966904,4,-0.095001220703125,0.9949989318847656,2.967498779296875,3.125,0.8100013732910156,3,-0.02884127257053537,-1.6229417981476586,38.900001525878906,-1.1304291939810842,38.93000030517578,3.8571553133514986,39.310001373291016,-0.02884127257053537
1124,2004-04-23,39.4900016784668,39.97999954223633,39.349998474121094,39.38000106811523,2305066.0,0.007912235091281028,-6.411524480545707,0.3793112520060228,32.46753997382555,36.136594041581205,-0.4147651313587204,0.34871024388033334,2.0589666579827153,2.295693107856536,15.50671287058995,0.7999992370605469,-0.835825792652642,-0.17199840545654155,-1.7252165111583437,1.3812197002452606,-0.9486074583074426,0.6046106473943595,0.49223183431279693,68.18197581384304,39.91607103164894,0.7766090528509025,4,-0.2800025939941406,0.47499847412109375,2.6574974060058594,2.8149986267089844,0.5699996948242188,4,-0.04203595281985717,1.4210491092342743,39.18000030517578,-1.6229417981476586,38.900001525878906,-1.1304291939810842,38.93000030517578,-0.04203595281985717
1125,2004-04-26,39.849998474121094,40.16999816894531,39.45000076293945,39.52999877929688,4842436.0,0.009116150426769831,-2.0000158947134183,2.9090719933414038,46.616530570685214,36.032451178418995,-0.7326666813212768,-0.07415771542224547,1.7053070873824296,1.9044126400696513,15.388752372432663,0.7199974060058594,-0.7428773349573277,0.22549839019775675,-1.2674103363902844,1.718407116785798,-0.5209559730962638,0.9719527534917773,-1.4099998474121165,81.50290291923652,48.90937315535051,0.7464543632940208,4,-0.5450000762939453,-0.06999969482421875,2.2400007247924805,2.4550018310546875,-0.3400001525878906,0,-0.03638637399657185,-6.411524480545707,39.4900016784668,1.4210491092342743,39.18000030517578,-1.6229417981476586,38.900001525878906,-0.03638637399657185
1126,2004-04-27,40.38000106811523,40.95000076293945,39.900001525878906,39.900001525878906,3950326.0,0.013299940132703414,-3.375000993411694,1.500000000000011,51.14681608158542,37.58719060715801,-1.2218508467712468,-0.6135654774916404,1.1750359600899856,1.3465294157203118,15.405377042867613,1.1000022888183594,-0.6633291900259835,0.7415008544921804,-0.7752443559422559,2.2582460649266167,-0.01687175072503777,1.4998734597093986,-1.9054024505615246,77.2908681392498,42.875974178984364,0.758372605217217,4,-0.6850013732910085,-0.6000022888183523,1.5824985504150462,1.924999237060554,-0.43000030517577414,1,-0.04086184948572891,-2.0000158947134183,39.849998474121094,-6.411524480545707,39.4900016784668,1.4210491092342743,39.18000030517578,-0.04086184948572891
1127,2004-04-28,39.709999084472656,40.56999969482422,39.709999084472656,40.56999969482422,7031012.0,-0.016592421147101355,1.0,-1.791669646901774,58.072902438127926,40.0762538232431,-0.4572782276163707,0.023789944433630694,1.780239582269978,1.9884634776728873,15.367989456392229,0.8600006103515625,-0.6151575571219539,0.09299888610839702,-1.4059001351307998,1.5918979073475938,-0.6564506245112014,0.8424483967279954,-1.1363843811035252,46.55164475955911,9.331514111297125,0.749449510619597,4,-0.0149993896484375,0.06999969482421875,1.9150009155273438,2.450000762939453,-0.09000015258788352,2,-0.009821188583228557,-3.375000993411694,40.38000106811523,-2.0000158947134183,39.849998474121094,-6.411524480545707,39.4900016784668,-0.009821188583228557
1128,2004-04-29,39.86000061035156,40.13999938964844,39.43000030517578,39.709999084472656,4426296.0,0.0037774245615018742,1.0,-0.17442025514096626,59.649124484322975,42.76921108441454,-0.48768894694701714,-0.21189649300150393,1.5268388689069639,1.8044348020349048,15.519439965463674,0.7099990844726562,-0.6143959547488436,0.2905004501342745,-1.1059227352151098,1.6869236354836588,-0.4077111425404141,0.9887120428089631,-1.1913304645996163,31.875087916725274,-7.768309914269995,0.6982115926746918,4,-0.16500091552734375,-0.0800018310546875,1.380000114440918,2.0699996948242188,0.4099998474121094,3,-0.0072754869816040735,1.0,39.709999084472656,-3.375000993411694,40.38000106811523,-2.0000158947134183,39.849998474121094,-0.0072754869816040735
1129,2004-04-30,38.709999084472656,39.18999862670898,38.22999954223633,39.18999862670898,3854032.0,-0.02885101626366393,3.000000000000089,-3.199964396520984,46.30349385975133,43.3064086486036,0.6630626540321884,0.8003573841205451,2.5917960143994563,2.9208811044293057,16.02855255569554,1.6300010681152344,-0.5358862864227447,-0.7460010528564425,-2.023669787073416,0.5316676813605312,-1.3848354199649293,-0.10716668574795563,2.240001678466797,17.64703407420705,-23.738024542724496,0.6388343671084873,4,0.8800010681152344,0.9650001525878906,2.530001640319824,3.220001220703125,1.44000244140625,4,0.033066458906416685,1.0,39.86000061035156,1.0,39.709999084472656,-3.375000993411694,40.38000106811523,0.033066458906416685
1130,2004-05-03,38.91999816894531,39.08000183105469,38.29999923706055,38.5,1454067.0,0.0054249312694221175,1.1080994700703137,-0.874997019764932,46.30349385975131,44.248244191794875,0.4379822912244009,0.44045901791373865,2.305498806629693,2.6796443174689557,16.565178222922672,0.7800025939941406,-0.43610297575850154,-0.426501846313478,-1.4592144352664036,0.6062107426394476,-0.9428581407899372,0.08985444816298127,1.9756025695800759,25.367585185517623,-16.42307272309704,0.5163562944764615,5,0.6700019836425781,0.7550010681152344,2.250002861022949,3.0100021362304688,0.6200027465820312,0,0.029290936741495743,3.000000000000089,38.709999084472656,1.0,39.86000061035156,1.0,39.709999084472656,0.029290936741495743
1131,2004-05-04,39.099998474121094,39.400001525878906,38.61999893188477,38.83000183105469,9185548.0,0.004624879590035658,-1.2608690844759216,0.6428519527702089,53.112023014795795,47.04462848162737,0.3180818664169536,0.18985892207939514,2.0581008237627643,2.468497170906346,16.42038622570042,0.7800025939941335,-0.3537960960594688,-0.19550151824951456,-1.1662630232583808,0.7752599867593517,-0.6808822707539477,0.28987923425491857,1.7422902404785106,37.179439109121525,-8.244857133281606,0.4853807525044334,5,0.4900016784667969,0.5750007629394531,2.070002555847168,2.8300018310546875,0.17000198364257812,1,0.01048593001054643,1.1080994700703137,38.91999816894531,3.000000000000089,38.709999084472656,1.0,39.86000061035156,0.01048593001054643
1132,2004-05-05,39.29999923706055,39.47000122070313,38.70000076293945,38.97000122070313,2806154.0,0.005115109226201842,1.298502024060962,1.222230071491115,55.31060316489567,49.88694749419346,0.20203371534243075,-0.09204454704576648,1.7610107657193197,2.230532128296673,16.098420172175093,0.770000457763679,-0.31664595877200696,0.05349922180175781,-0.7998603864511011,0.9068588300546168,-0.37318058232467166,0.4801790259281873,1.4900436940917885,56.0209309060406,5.981379161024549,0.42667980412642986,5,0.29000091552734375,0.375,1.860001564025879,2.6300010681152344,0.470001220703125,2,0.01653947935108202,-1.2608690844759216,39.099998474121094,1.1080994700703137,38.91999816894531,3.000000000000089,38.709999084472656,0.01653947935108202
1133,2004-05-06,38.66999816894531,39.290000915527344,38.52000045776367,38.88000106811523,2420957.0,-0.016030561840854496,-2.019619576193219,-0.6363762470089047,45.41982009790074,51.326089730201815,0.8404671669252295,0.5321619096115313,2.268481139783475,2.8244278983717734,14.767209502404366,0.779998779296875,-0.23710694517910724,-0.5555017471313448,-1.4449840966750713,0.3339806024123817,-1.000242921903208,-0.11076057235948156,2.068843894428703,35.48371218763343,-14.242659713870168,0.444741174771863,5,0.9200019836425781,1.0050010681152344,2.385003089904785,3.2600021362304688,1.220001220703125,3,0.02456686857829693,1.298502024060962,39.29999923706055,-1.2608690844759216,39.099998474121094,1.1080994700703137,38.91999816894531,0.02456686857829693
1134,2004-05-07,38.20000076293945,38.79999923706055,38.099998474121094,38.599998474121094,2095052.0,-0.012154058139658752,-1.3333269755288104,1.9047247098146,39.99999999999997,50.590919666792345,1.2384731420927224,0.9824339813958289,2.6224672124305926,3.259212233413855,13.531265015963628,0.7000007629394531,-0.1183811285496219,-0.980999183654788,-1.9811868418062204,0.019188474496644403,-1.4810930127305042,-0.4809053545790718,2.488664450011811,7.299422506111819,-38.72365135931723,0.5000938290757154,5,1.3249988555908203,1.4099979400634766,2.7200002670288086,3.729999542236328,1.2900009155273438,4,0.05418847260423276,-2.019619576193219,38.66999816894531,1.298502024060962,39.29999923706055,-1.2608690844759216,39.099998474121094,0.05418847260423276
1135,2004-05-10,37.41999816894531,38.18999862670898,37.11000061035156,38.0,3082627.0,-0.020418915665333603,1.2499980131766313,1.450012874676941,37.31091618058696,49.0535974555703,1.8299719648754262,1.7190456803200007,3.274358099214325,4.003100376541262,12.565580114349556,1.0900001525878906,-0.04371669005968215,-1.6775016784667969,-2.951135839508396,-0.4038675174251978,-2.3143187589875964,-1.0406845979459973,3.165120374452748,13.13548637377554,-33.135833094501365,0.6368170805207994,5,1.4200019836425781,1.6950016021728516,3.5425024032592773,4.510002136230469,2.240001678466797,0,0.07295573197540173,-1.3333269755288104,38.20000076293945,-2.019619576193219,38.66999816894531,1.298502024060962,39.29999923706055,0.07295573197540173
1136,2004-05-11,38.02999877929688,38.18000030517578,37.47000122070313,37.65999984741211,5559365.0,0.016301460187077454,1.1193939773509924,-0.6379271789745197,43.33842348589386,47.41643312754429,0.9516429907948805,1.0635501990457783,2.541659754441781,3.362560894748057,12.18953347827256,0.7600021362304688,0.010003484111010152,-1.0040010452270423,-2.359154278458263,0.35115218800417836,-1.6815776618426526,-0.32642442861143195,2.346612688118391,38.98296317848271,-8.274202381954886,0.6775766166156099,5,0.5950012207031179,1.0000019073486257,2.895001411437981,3.900001525878899,1.970001220703118,1,0.03970555310805035,1.2499980131766313,37.41999816894531,-1.3333269755288104,38.20000076293945,-2.019619576193219,38.66999816894531,0.03970555310805035
1137,2004-05-12,37.70000076293945,38.290000915527344,37.599998474121094,38.11999893188477,1766461.0,-0.008677308097550518,-1.225804466867655,-1.1351334632396126,38.753812519964825,45.09473179817116,1.0801254953993578,1.3775409568427364,2.746786633285879,3.657395983970602,11.520832997874347,0.69000244140625,-0.061369036545812605,-1.2789991378784151,-2.7577887386221818,0.19979046286535151,-2.0183939382502984,-0.5396043375065318,2.480614053051994,27.064223394240155,-18.133105076048583,0.7393948003718827,5,0.5900001525878906,1.3299999237060547,3.3649988174438477,4.229999542236328,2.2099990844726562,2,0.041644553396603445,1.1193939773509924,38.02999877929688,1.2499980131766313,37.41999816894531,-1.3333269755288104,38.20000076293945,0.041644553396603445
1138,2004-05-13,37.95000076293945,38.099998474121094,37.54999923706055,38.0,1685294.0,0.006631299600549534,3.4000610360875867,0.11904632152588354,38.19018476696427,44.193253010083716,0.5930670917449916,1.120402424584512,2.382884395278097,3.3733298136585006,11.115218500919369,0.5499992370605469,-0.20384608600379295,-0.9879991531372099,-2.535079747037223,0.5590814407628031,-1.7615394500872128,-0.21445885618720695,2.0463772007136,49.70419143024177,7.1079905764095415,0.7735402969500054,5,0.3400001525878906,1.0799999237060547,3.1399993896484375,3.979999542236328,2.279998779296875,3,0.047957830256529554,-1.225804466867655,37.70000076293945,1.1193939773509924,38.02999877929688,1.2499980131766313,37.41999816894531,0.047957830256529554
1139,2004-05-14,37.70000076293945,38.2599983215332,37.5,37.810001373291016,2139857.0,-0.006587615150831283,-1.9803730907894146,2.2000457770656903,33.229366588408936,42.740572202156784,0.7652013606980219,1.3240889106838694,2.494063689454343,3.587464059053133,11.242729882787437,0.7599983215332031,-0.3507982461764101,-1.165499114990233,-2.80395148739845,0.4729532574179842,-1.984725301194338,-0.3462729287861279,2.123194559515511,50.0,11.816092538042568,0.8192261862041085,5,0.5900001525878906,1.3299999237060547,3.0099992752075266,4.0149993896484375,2.4699974060058594,4,0.05809014807399793,3.4000610360875867,37.95000076293945,-1.225804466867655,37.70000076293945,1.1193939773509924,38.02999877929688,0.05809014807399793
1140,2004-05-17,37.16999816894531,37.29999923706055,36.77000045776367,37.29999923706055,2824118.0,-0.0140584239593744,7.153760380292849,1.1818213344430573,24.961005031704886,39.61268131514667,1.1408316043448963,1.7766366206038597,2.884284199220467,4.072087309419814,11.514845535468293,0.9300003051757812,-0.5487213029613827,-1.5885015487670913,-3.3773361072758945,0.20033300974171198,-2.4829188280214964,-0.6940842695126861,2.4904054707834504,26.3156309683054,-6.635588581735618,0.8944172792544031,5,0.9500026702880859,1.69000244140625,3.4150018692016673,4.545001983642578,2.7000007629394602,0,0.0624160243155405,-1.9803730907894146,37.70000076293945,3.4000610360875867,37.95000076293945,-1.225804466867655,37.70000076293945,0.0624160243155405
1141,2004-05-18,37.54999923706055,37.61999893188477,37.11000061035156,37.5,1471356.0,0.010223327598458676,4.3684421868408805,-0.3846063558202999,32.352961342572584,37.06183222377745,0.5786973688078945,1.35755073169031,2.3769955868108497,3.647338189753178,12.123478114569814,0.5099983215332102,-0.5933773382820959,-1.139500427246091,-3.0052867822511047,0.7262859277589229,-2.072393604748598,-0.20660724974358402,1.8791721481110102,51.31569371001784,19.255152603602866,0.9328931775025058,5,0.48000144958496094,1.3100013732910156,3.035000801086433,4.165000915527344,2.3400001525878906,1,0.05619176173695006,7.153760380292849,37.16999816894531,-1.9803730907894146,37.70000076293945,3.4000610360875867,37.95000076293945,0.05619176173695006
1142,2004-05-19,38.34000015258789,38.61999893188477,37.810001373291016,37.81999969482422,3458796.0,0.02103863998877631,-2.000007064292149,10.400167849240864,38.75740296090223,36.321563652999835,-0.40431853802637363,0.5517324185976236,1.47142067568182,2.8036356913217517,11.91726346756558,1.0699996948242259,-0.6408761561068346,-0.32149944305420064,-2.1907893577738946,1.5477904716654933,-1.256144400414044,0.6131455143056428,0.8764375583910322,84.86491836541086,50.60059337181748,0.9346449573598467,5,-0.5550003051757812,0.5200004577636719,2.1875,3.375,2.259998321533203,2,0.04329681379252848,4.3684421868408805,37.54999923706055,7.153760380292849,37.16999816894531,-1.9803730907894146,37.70000076293945,0.04329681379252848
1143,2004-05-20,38.04999923706055,38.209999084472656,37.849998474121094,38.060001373291016,1162413.0,-0.007563925779164871,1.3226028745816105,-0.019234860433554636,44.406786017013545,36.81120654377912,-0.23637009478003534,0.7934146493846157,1.6884517558556809,3.037703493692611,11.820450033480244,0.4900016784667969,-0.7597504312572312,-0.5550003051757812,-2.426611337196171,1.3166107268446083,-1.4908058211859725,0.38080521083441,0.9707234936611542,69.1891802724312,31.467000431095798,0.9358055160101937,5,-0.3549995422363281,0.8100013732910156,2.3650007247924805,3.6650009155273438,2.44000244140625,3,0.04888306564116651,-2.000007064292149,38.34000015258789,4.3684421868408805,37.54999923706055,7.153760380292849,37.16999816894531,0.04888306564116651
1144,2004-05-21,37.83000183105469,38.38999938964844,37.79999923706055,38.15999984741211,1327247.0,-0.0057817979084631155,-2.025616948854133,32.992753623188406,40.778378490026306,37.196480133716825,-0.08311711895105844,0.9303732715253119,1.8333526540567533,3.19481118562814,12.539920243792835,0.5900001525878906,-0.9269020848529408,-0.691997718811038,-2.5455019396198253,1.1615065019977493,-1.6187498292154316,0.23475439159335565,1.0106631178303687,57.297418788121014,17.26838942994935,0.9267521104043934,5,-0.13500213623046875,1.029998779296875,2.432497978210449,3.8649978637695312,3.0499992370605398,4,0.06344164935280228,1.3226028745816105,38.04999923706055,-2.000007064292149,38.34000015258789,4.3684421868408805,37.54999923706055,0.06344164935280228
1145,2004-05-24,38.400001525878906,38.70000076293945,37.93999862670898,38.0,1848972.0,0.015067398023658196,-1.9230611226854724,-1.2121331221750842,44.444471355875976,37.31937434149262,-0.5581831381639191,0.2594771654842205,1.2165429129146048,2.5780102357168886,13.000151484535794,0.8699989318847656,-0.9818890612330264,-0.04949817657470845,-1.7945481879936978,1.6955518348442808,-0.9220231822841995,0.8230268291347826,-1.6300010681152344,81.13212526600914,39.05960539573933,0.8725250057094938,5,-0.6650009155273438,0.45999908447265625,1.6074981689453125,3.2749977111816406,2.039997100830071,0,0.046093660748256715,-2.025616948854133,37.83000183105469,1.3226028745816105,38.04999923706055,-2.000007064292149,38.34000015258789,0.046093660748256715
1146,2004-05-25,38.72999954223633,39.29999923706055,38.52999877929688,38.70000076293945,4418101.0,0.008593698001158279,-3.162133740231476,0.07499666215262546,45.56765421639716,38.07646786331843,-0.8699258378415706,-0.2113067055586555,0.8316434361763072,2.2010580605453782,12.813974426353727,0.8999977111816406,-0.9577022857995701,0.36299991607666016,-1.1365029637721307,1.862502795925451,-0.38675152384773526,1.1127513560010556,-1.9213990783691415,62.000020345052086,20.795811447648852,0.7497514399243956,5,-0.6949996948242188,0.13000106811523438,1.152501106262207,2.895000457763672,1.1500015258788991,1,0.029434531451652646,-1.9230611226854724,38.400001525878906,-2.025616948854133,37.83000183105469,1.3226028745816105,38.04999923706055,0.029434531451652646
1147,2004-05-26,39.31999969482422,39.68999862670898,39.2400016784668,39.54999923706055,4295406.0,0.015233673110284451,-1.307702841492603,-7.6669633774160735,55.08608441287086,39.953790046196936,-1.3476865826935125,-0.8769862624600364,0.163451549166453,1.5729657113265603,13.028983321077897,0.9599990844726491,-0.8299635399700307,0.9725000381469755,-0.4622105559124208,2.4072106322063718,0.25514474111727736,1.6898553351766736,-2.411743280029299,80.42333061527685,36.905307243661255,0.7173552970296979,5,-1.0900001525878906,-0.45999908447265625,0.37000083923339844,2.3050003051757812,0.20999908447266336,2,0.014496431822181632,-3.162133740231476,38.72999954223633,-1.9230611226854724,38.400001525878906,-2.025616948854133,37.83000183105469,0.014496431822181632
1148,2004-05-27,39.56999969482422,39.7400016784668,39.13999938964844,39.540000915527344,4166452.0,0.006358087536631141,2.243231540095264,-0.13042973479508402,61.10209474418968,43.050759841283686,-1.501636671469754,-1.211964416557862,-0.1431373828663709,1.264544551271527,13.594201624958194,0.6000022888183594,-0.7727591932253617,1.2370000839233413,-0.13796525559831707,2.6119654234449996,0.5495174141625156,1.9244827536841669,-2.4948387473144535,91.23702218027373,41.35562006365598,0.6874826697608291,5,-1.3149986267089844,-0.7099990844726562,0.06999969482421875,2.0049991607666016,-0.5499992370605469,3,0.026029789922682234,-1.307702841492603,39.31999969482422,-3.162133740231476,38.72999954223633,-1.9230611226854724,38.400001525878906,0.026029789922682234
1149,2004-05-28,39.9900016784668,40.400001525878906,39.65999984741211,39.7400016784668,4555825.0,0.010614151803936211,-2.6097320431708226,8.333672431332655,72.11706456160204,48.29032201127225,-1.7462812544319348,-1.6139005207439752,-0.600862717718762,0.8274094722994079,14.05022744923813,0.8300018310546875,-0.633721299813196,1.5930019378662124,0.036918939131332706,3.149084936601092,0.8149604384987725,2.371043437233652,-2.7016534724804657,83.33335917813535,27.61398869070883,0.77804149936744,5,-1.2350006103515625,-1.1300010681152344,-0.3600025177001953,1.5849971771240234,-1.0900001525878906,4,0.012503125256662084,2.243231540095264,39.56999969482422,-1.307702841492603,39.31999969482422,-3.162133740231476,38.72999954223633,0.012503125256662084
1150,2004-05-31,40.060001373291016,40.09000015258789,39.75,39.900001525878906,525267.0,0.0017504299046307015,2.090946923063585,0.6399993896484375,69.25998498732166,52.39110241624438,-1.5234272608278587,-1.680262948573386,-0.6917864012372377,0.7374759911489264,14.530897475716106,0.3400001525878906,-0.49575432292623134,1.606001472473146,-0.10641077677334465,3.3184137217196366,0.7497953478499042,2.4622075970963877,-2.4604878353154263,81.81820036310961,22.991124030605107,0.8562061246232449,5,-0.9600009918212891,-1.2000007629394531,-0.4725017547607422,1.5149974822998047,-1.7299995422363281,0,0.02046928773624379,-2.6097320431708226,39.9900016784668,2.243231540095264,39.56999969482422,-1.307702841492603,39.31999969482422,0.02046928773624379
1151,2004-06-01,39.5099983215332,40.099998474121094,39.060001373291016,40.060001373291016,2208278.0,-0.013729481600180726,2.3015924916742354,-3.437522351763107,66.48447857518073,55.47188859560866,-0.7444467415170237,-1.1573044227715883,-0.1588913789940989,1.2737249697094342,15.113404424316041,1.0399971008300781,-0.30113662150778,1.0354984283447237,-0.7187807394470695,2.789777596136517,0.15835884444882709,1.9126380122406204,-1.6304359847672814,33.58185798509991,-28.05418104920158,0.8771395838958981,6,-0.40999794006347656,-0.6499977111816406,0.032500267028808594,2.065000534057617,-0.2999992370605469,1,0.023538353446826532,2.090946923063585,40.060001373291016,-2.6097320431708226,39.9900016784668,2.243231540095264,39.56999969482422,0.023538353446826532
1152,2004-06-02,39.95000076293945,40.47000122070313,39.7599983215332,39.849998474121094,2507545.0,0.011136483424410759,-4.071402296971482,-0.1818213344430573,67.60560920898871,58.04953561693924,-1.041587609045834,-1.6296674574639098,-0.5983464959804508,0.8207906623517545,15.95263662759961,0.960002899169929,0.030015163503705367,1.4430007934570312,-0.3976302021142786,3.283631789028341,0.5226852956713728,2.3633162912426897,-1.8183945072622336,63.120530919341824,-0.023781855763054693,0.9203154977856555,6,-0.8150005340576172,-1.2800006866455078,-0.21250152587890625,1.6249980926513672,-0.75,2,-0.001752182565392113,2.3015924916742354,39.5099983215332,2.090946923063585,40.060001373291016,-2.6097320431708226,39.9900016784668,-0.001752182565392113
1153,2004-06-03,39.61999893188477,40.04999923706055,39.22000122070313,39.88000106811523,2401518.0,-0.008260371082666307,1.7666670905229727,-2.5999618539002967,66.66662251515288,60.926007175286635,-0.5201615206685162,-1.2910368909487815,-0.28935153797971225,1.1372474418704215,16.38101847662941,0.8299980163574148,0.28325255953885176,1.0654989242553796,-0.8407072775814655,2.9717051260922247,0.11239582333695353,2.0186020251738057,-1.207785280404444,39.71614320537443,-24.054360151231542,0.9531031009184235,6,-0.41499900817871804,-0.9999980926513743,0.11750030517577414,1.9549999237060476,-0.11999893188477273,3,-0.0022715839226199463,-4.071402296971482,39.95000076293945,2.3015924916742354,39.5099983215332,2.090946923063585,40.060001373291016,-0.0022715839226199463
1154,2004-06-04,40.27000045776367,40.43999862670898,39.540000915527344,39.83000183105469,3193940.0,0.01640589458360142,1.3077013366198869,-1.6922885061182298,76.36052468877507,64.47223532338654,-0.8802147463227925,-1.8740935908759084,-0.9564638445042277,0.4597792403496044,16.497787899514414,0.8999977111816335,0.4712046378866859,1.6120004653930664,-0.4329024169603599,3.6569033477464927,0.5895490242163532,2.6344519065697796,-1.6108522979766065,85.81554719267967,16.592309552403947,1.0224514411767147,6,-0.7700004577636648,-1.6499996185302734,-0.532501220703125,1.3049983978271484,-0.9799995422363281,4,-0.031040476428875086,1.7666670905229727,39.61999893188477,-4.071402296971482,39.95000076293945,2.3015924916742354,39.5099983215332,-0.031040476428875086
1155,2004-06-07,40.150001525878906,40.63999938964844,39.72000122070313,40.27999877929688,2637916.0,-0.0029798592133274404,1.1647054599635416,-0.29544922535396045,73.13166595508851,67.53490329435223,-0.5429721560601379,-1.6222569786192906,-0.868217973220986,0.5618731772620151,15.726896103764481,0.9199981689453054,0.6406602336493137,1.355501365661624,-0.7058475124157084,3.4168502437389563,0.3248269266229542,2.3861758047002937,-1.2735509987819142,68.9874380412712,-2.3976704234255095,1.0306744390386673,6,-0.3000011444091797,-1.4450016021728516,-0.5175018310546875,1.319997787475586,-0.8500022888183594,0,-0.031133249128130314,1.3077013366198869,40.27000045776367,1.7666670905229727,39.61999893188477,-4.071402296971482,39.95000076293945,-0.031133249128130314
1156,2004-06-08,39.540000915527344,40.38999938964844,39.02000045776367,40.38999938964844,4227984.0,-0.015193040776309341,2.223532685282423,6.538587945301597,61.02940609299018,68.19527236992106,0.21681018525010387,-0.9416071845013931,-0.2815944026328481,1.1540719753889164,14.610500444126789,1.3699989318847656,0.8567243865468654,0.6700006484985366,-1.3840484914165643,2.7240497884136374,-0.3570239214590174,1.6970252184560906,1.0999984741210938,32.098814852839716,-36.028748192975435,1.0270245699575506,6,0.28999900817871094,-0.8350009918212891,0.092498779296875,1.789999008178711,-0.4099998474121165,1,-0.03060189824116799,1.1647054599635416,40.150001525878906,1.3077013366198869,40.27000045776367,1.7666670905229727,39.61999893188477,-0.03060189824116799
1157,2004-06-09,39.27000045776367,39.72999954223633,39.06999969482422,39.15999984741211,2775378.0,-0.006828539491956387,-3.5517087158980294,-0.1294127150819937,61.254611766991246,68.21221870578789,0.5352607811532266,-0.5775677177786349,-0.03987994381911619,1.3958976399054848,13.601294293129861,0.6599998474121094,1.0161067655090292,0.3215002059936509,-1.6631072052467744,2.306107617234076,-0.6708034996265582,1.31380391161386,1.3699989318847656,15.43210894029053,-50.38991908914852,0.9923037056202123,6,0.5599994659423828,-0.5650005340576172,0.3624992370605469,2.059999465942383,-0.10000228881835938,2,-0.0015279188335011185,2.223532685282423,39.540000915527344,1.1647054599635416,40.150001525878906,1.3077013366198869,40.27000045776367,-0.0015279188335011185
1158,2004-06-10,39.77000045776367,40.79999923706055,39.099998474121094,39.099998474121094,5007834.0,0.012732365525123246,-4.074614118892944,6.0908933277847135,67.01750675769284,67.64560117202019,0.07444284474109963,-0.9847136037639288,-0.5845385661925917,0.8596462648834446,12.87071589293736,1.7000007629394531,1.1680145780714497,0.7305002212524414,-1.2280657232111238,2.6890661657160067,-0.24878275097933766,1.7097831934842205,-0.75,42.134860356267254,-23.742437250307773,0.9792829722317815,6,0.1399993896484375,-0.9850006103515625,-0.13750076293945312,1.5599994659423828,-0.5400009155273438,3,-0.014332403526863602,-3.5517087158980294,39.27000045776367,2.223532685282423,39.540000915527344,1.1647054599635416,40.150001525878906,-0.014332403526863602
1159,2004-06-11,39.88999938964844,40.29999923706055,39.86999893188477,40.2599983215332,2019191.0,0.003017322869085959,-1.0975632449129977,-0.5522355767862125,64.19043522362816,67.08231786494314,-0.06842925494164831,-0.9826099126373435,-0.754202873986273,0.707877207569723,12.358824668028253,0.529998779296875,1.2121542791231121,0.7409992218017578,-1.145807767735846,2.6278062113393617,-0.2024042729670441,1.6844027165705597,-0.834398956298827,48.87637800675502,-14.44870719693666,0.943403494768801,6,0.020000457763671875,-1.1049995422363281,-0.25749969482421875,1.4400005340576172,-1.029998779296875,4,-0.009776871286431787,-4.074614118892944,39.77000045776367,-3.5517087158980294,39.27000045776367,2.223532685282423,39.540000915527344,-0.009776871286431787
1160,2004-06-14,39.4900016784668,39.93000030517578,39.13000106811523,39.75,1888170.0,-0.010027518608722752,1.580647146047805,0.7027001948594228,57.14286738639103,66.04436106618874,0.2706754959785158,-0.42150227672371443,-0.41373350370425044,1.095011915968577,10.785787318314256,0.799999237060554,1.1859295989356298,0.22500133514404297,-1.4191849284287983,1.8691875987168842,-0.5970917966423741,1.04709446693046,-0.3995132690429699,26.404581068801757,-35.55604411612036,0.8220931317864206,6,0.4199981689453125,-0.7050018310546875,0.07749748229980469,1.7749977111816406,-0.18000030517578125,0,-0.00506459241424928,-1.0975632449129977,39.88999938964844,-4.074614118892944,39.77000045776367,-3.5517087158980294,39.27000045776367,-0.00506459241424928
1161,2004-06-15,39.65999984741211,39.959999084472656,39.33000183105469,39.4900016784668,1812471.0,0.0043048407627190866,-1.5714285714285714,-0.6538433323062929,53.4693855307912,64.47366954638902,0.13878768689204435,-0.44830423619571036,-0.6105963694099898,0.9154037842271947,9.646590354802411,0.6299972534179688,1.0546143771366374,0.2894994735717802,-1.1492935816068481,1.7282925287504085,-0.4298970540175375,1.008896001161098,-0.5353212214355452,34.10406408693102,-24.466900524072223,0.7193965275893143,6,0.25,-0.875,-0.682499885559082,1.1100006103515625,-0.3600006103515625,1,-0.009077171249032512,1.580647146047805,39.4900016784668,-1.0975632449129977,39.88999938964844,-4.074614118892944,39.77000045776367,-0.009077171249032512
1162,2004-06-16,40.0,40.02000045776367,39.43000030517578,39.77000045776367,2165371.0,0.008572873270196846,3.3703640910439536,1.3529530562786105,54.308615549269945,63.10055766129091,-0.2160993720025246,-0.6931005068980625,-0.9792223415874588,0.571664978084172,9.84475400150275,0.5900001525878906,0.9534771236714334,0.5464996337890611,-0.8322606799410934,1.9252599475192156,-0.14288052307601617,1.2358797906541383,-0.8699989318847727,52.941242468781205,-1.4358177067549391,0.6893801568650783,6,-0.09000015258789062,-1.2150001525878906,-1.172499656677246,0.6949996948242188,-1.279998779296868,2,-0.021749973297119363,-1.5714285714285714,39.65999984741211,1.580647146047805,39.4900016784668,-1.0975632449129977,39.88999938964844,-0.021749973297119363
1163,2004-06-17,39.90999984741211,40.25,39.810001373291016,39.810001373291016,3299918.0,-0.00225000381469731,-7.800106813153277,0.4347768397658103,49.1416119293512,60.07623402135493,-0.09011285400001157,-0.4812847597690535,-0.8811209387783236,0.6611972566547877,10.1423329827388,0.4399986267089844,0.9023418203790996,0.3634994506835909,-0.8586859307405064,1.5856848321076882,-0.24759324002845773,0.9745921413956395,-0.7465988159179773,66.66666666666687,15.293407062120394,0.6110926907120489,6,0.0,-1.125,-1.2499990463256836,0.7849998474121094,-1.3199996948242188,3,-0.01854176099463911,3.3703640910439536,40.0,-1.5714285714285714,39.65999984741211,1.580647146047805,39.4900016784668,-0.01854176099463911
1164,2004-06-18,40.22999954223633,40.22999954223633,39.560001373291016,39.61000061035156,5057380.0,0.008018032975386502,1.1612881393474395,6.200083924620432,51.731140958785765,57.69839791065462,-0.46531637718592833,-0.6453511342244838,-1.1891339287392668,0.3464178629720607,10.573272353597924,0.6699981689453125,0.8124757976406372,0.5634992599487276,-0.39105277733675337,1.5180512972342086,0.08622324130598713,1.0407752785914681,-1.0338665466308683,98.21424313949886,48.598026921434204,0.47727601864273983,6,-0.31999969482421875,-1.4449996948242188,-1.5699987411499023,0.4650001525878906,-2.2099990844726562,4,-0.024857072119777945,-7.800106813153277,39.90999984741211,3.3703640910439536,40.0,-1.5714285714285714,39.65999984741211,-0.024857072119777945
1165,2004-06-21,40.16999816894531,40.5,40.040000915527344,40.33000183105469,1959171.0,-0.0014914584631804395,-1.1904813805631245,-0.2580708673529032,57.466058271632235,57.30247037494818,-0.44944402222650126,-0.47004657853747744,-1.1175959318970428,0.41086457399386234,11.285605105990138,0.45999908447265625,0.7489059354952161,0.41499805450439453,-0.3556342460355424,1.1856303550443315,0.029681904234429624,0.8003142047743594,-0.9417878485107494,71.79467115301851,19.317831799541473,0.3853161502699678,6,-0.2349987030029297,-1.3849983215332031,-1.5099973678588867,0.5250015258789062,-1.25,0,-0.03261134225309692,1.1612881393474395,40.22999954223633,-7.800106813153277,39.90999984741211,3.3703640910439536,40.0,-0.03261134225309692
1166,2004-06-22,39.86999893188477,40.400001525878906,39.68999862670898,40.0,1767397.0,-0.007468241243099305,-1.8979610902211188,0.8124880793438427,49.06539890336343,55.94811339010064,-0.10919485365218407,-0.08459990074201329,-0.8160781623605473,0.70546657875542,11.182540064337568,0.710002899169929,0.5508038502132138,0.05799884796143573,-0.5434941720080886,0.65949186793096,-0.24274766202332643,0.3587453579461979,-0.6103528331176875,41.12137871041871,-9.595639430075664,0.3007465099847629,6,0.07999992370604758,-0.914999008178718,-1.3799982070922923,0.4050006866455007,-1.020000457763679,1,-0.014045587499274204,-1.1904813805631245,40.16999816894531,1.1612881393474395,40.22999954223633,-7.800106813153277,39.90999984741211,-0.014045587499274204
1167,2004-06-23,39.88999938964844,40.310001373291016,39.61000061035156,39.88000106811523,5615339.0,0.0005016417933152439,-1.5454608507480285,-0.0769095337305087,53.40051176551409,54.43511394652523,-0.03576025235511082,-0.06293458667099117,-0.8181774111819777,0.686836569837368,10.627331950846507,0.7000007629394531,0.38311357928037637,0.04949932098388388,-0.506102832834685,0.6051014748024528,-0.22830175592540058,0.32730039789316834,-0.5995462281154857,35.106223241279956,-16.29998281337567,0.27780107690928446,6,-0.07499885559082031,-0.5900001525878906,-1.4449987411499023,0.38500022888183594,-0.279998779296875,2,-0.014790678406001567,-1.8979610902211188,39.86999893188477,-1.1904813805631245,40.16999816894531,1.1612881393474395,40.22999954223633,-0.014790678406001567
1168,2004-06-24,40.599998474121094,40.599998474121094,40.11999893188477,40.27999877929688,2851083.0,0.017798924425576734,1.9999999999999556,32.00534147269688,54.094273308728674,53.31331817820306,-0.687992446692931,-0.7291986537141781,-1.5006888528892546,-0.02036392872891213,10.305947934232456,0.7099990844726562,0.3616810511210886,0.7079984664917021,0.0727334443519041,1.3432634886315,0.3903659554217995,1.0256309775616046,-1.2793543910775895,100.0,50.75918531982042,0.3176325110698993,6,-0.7349987030029297,-1.2999992370605469,-2.277498245239258,-0.4399986267089844,-0.9699974060058665,3,-0.046305352809712375,-1.5454608507480285,39.88999938964844,-1.8979610902211188,39.86999893188477,-1.1904813805631245,40.16999816894531,-0.046305352809712375
1169,2004-06-25,40.4900016784668,40.900001525878906,40.400001525878906,40.400001525878906,2384782.0,-0.002709280782963841,-10.111092273131861,0.2812507450587765,54.228865163496145,52.98954015343696,-0.5408064134146571,-0.6111568129740235,-1.3761662956486873,0.08878650229829077,9.427840539488683,0.5,0.36077005060950285,0.5730016708373995,-0.11561547900486602,1.261618820679665,0.2286930959162632,0.9173102457585358,-1.1397704923429544,68.21708864877013,20.587016553401,0.34430857492113404,6,-0.375,-1.1400012969970703,-2.2125015258789062,-0.5550022125244141,-1.2000007629394531,4,-0.04692520244792575,1.9999999999999556,40.599998474121094,-1.5454608507480285,39.88999938964844,-1.8979610902211188,39.86999893188477,-0.04692520244792575
1170,2004-06-28,40.88000106811523,40.97000122070313,39.900001525878906,40.20000076293945,2601425.0,0.00963199242977164,1.488369617288526,7.555546136565852,67.63161989469404,54.563121749426166,-0.7966784365878326,-0.9871876812014975,-1.7519666694487697,-0.2994807276392706,8.263333998436512,1.0699996948242259,0.2903852219117482,0.9220010757446246,0.11080038314391771,1.7332017683453316,0.5164007294442712,1.327601422044978,-1.4677790684011853,93.38234469140134,41.97884940470054,0.4056003463003548,6,-0.6800003051757741,-1.4250011444091726,-2.6025009155273366,-1.210000991821282,-1.6599998474120952,0,-0.0699608741591311,-10.111092273131861,40.4900016784668,1.9999999999999556,40.599998474121094,-1.5454608507480285,39.88999938964844,-0.0699608741591311
1171,2004-06-29,40.43999862670898,40.709999084472656,40.31999969482422,40.63999938964844,3677899.0,-0.010763268833410944,1.2941130271853156,-0.2941186370317316,64.73551709890361,55.721666366052126,-0.2619437883546638,-0.49955186653388495,-1.2903348816066043,0.1360404290767221,8.003130650055942,0.5600013732910085,0.22827615028515424,0.4354986190795813,-0.37419181370906784,1.2451890518682305,0.03065340268526029,0.8403438354739023,-0.934309873735593,61.02923851944849,4.865936783944825,0.4048452163943245,6,-0.17499732971190696,-0.6899986267089702,-2.1424980163574148,-1.0799980163574148,-1.4899978637695241,1,-0.03758656056827281,1.488369617288526,40.88000106811523,-10.111092273131861,40.4900016784668,1.9999999999999556,40.599998474121094,-0.03758656056827281
1172,2004-06-30,39.88000106811523,40.5,39.88000106811523,40.36000061035156,3194991.0,-0.013847615667916813,-1.5833313465098993,2.399988555951809,51.364774837709284,55.9686844669808,0.3120580894180094,0.057901230094785205,-0.7138021485857564,0.6919272865057096,7.394730071518513,0.6199989318847727,0.2293207493637226,-0.12099895477295775,-0.9322848938409223,0.6902869842950068,-0.5266419243069365,0.28464401476102097,-0.28645356707805547,0.0,-55.54445425341797,0.4056429695339815,6,0.38500022888184304,0.11499977111817117,-1.4325008392333913,-0.5200004577636648,-0.7700004577636648,2,-0.025827546800585188,1.2941130271853156,40.43999862670898,1.488369617288526,40.88000106811523,-10.111092273131861,40.4900016784668,-0.025827546800585188
1173,2004-07-01,39.52999877929688,40.27000045776367,39.33000183105469,40.06999969482422,3855081.0,-0.008776386144537462,-1.0000081164219565,1.1250029802350494,45.77463527507052,55.30685050212355,0.6732924902625896,0.4224757723417767,-0.3600174015935522,1.0258422801211182,7.6745717824168365,0.9399986267089844,0.23808763703635805,-0.46650123596190696,-1.2876241506227188,0.35462167869890493,-0.8770626932923093,-0.055939778631504566,1.44000244140625,12.194940406963601,-42.36741420168962,0.4105614573304052,7,0.6200027465820241,0.46500205993651633,-0.9849987030029368,-0.1699981689453196,-1.4499969482421946,3,0.0020238257911755486,-1.5833313465098993,39.88000106811523,1.2941130271853156,40.43999862670898,1.488369617288526,40.88000106811523,0.0020238257911755486
1174,2004-07-02,39.02000045776367,39.31999969482422,38.75,39.22000122070313,3122487.0,-0.012901551664107669,1.8500147820364878,0.37037115528619047,44.62240565378918,53.879777989029876,1.1103696060694546,0.8790974453162619,0.13792133934014572,1.5262046954726074,7.7676917782324555,0.7799987792968821,0.20306090689486211,-0.9139995574951172,-1.8320383582343354,0.004039243244100987,-1.3730189578647298,-0.45498015712550455,1.9172007751464903,12.162176094576909,-44.06330685430888,0.45901940036961,7,0.8400001525878906,0.8400001525878906,-0.46249961853027344,0.3400001525878906,-1.3199996948242188,4,0.015633024172099663,-1.0000081164219565,39.52999877929688,-1.5833313465098993,39.88000106811523,1.2941130271853156,40.43999862670898,0.015633024172099663
1175,2004-07-05,38.900001525878906,39.310001373291016,38.72999954223633,38.900001525878906,1338531.0,-0.0030753185668117577,-2.4117356670032537,-0.0,41.20371474161135,53.006257526612984,1.1524688557467329,0.9493200796175358,0.23261210183083847,1.6335366556326747,7.667311540811757,0.5800018310546875,0.20108356254482374,-0.9714984893798828,-1.992091568953306,0.049094590193540455,-1.481795029166598,-0.4612019495931676,1.9497116577148503,8.585960754847846,-48.35420218599349,0.5102965397867131,7,0.9499988555908203,0.9499988555908203,-0.09250068664550781,0.4399986267089844,-0.9000015258789062,0,0.010025690857337954,1.8500147820364878,39.02000045776367,-1.0000081164219565,39.52999877929688,-1.5833313465098993,39.88000106811523,0.010025690857337954
1176,2004-07-06,38.33000183105469,38.97999954223633,38.099998474121094,38.95000076293945,3602594.0,-0.014652947878292966,1.58825179375845,-100.0,31.648353306716942,50.58935103119108,1.6550984670969981,1.5009776703058009,0.7530721995706813,2.181039437771915,8.64312679646649,0.8800010681152344,0.1412455386440996,-1.4809982299804716,-2.707097626776161,-0.25489883318478235,-2.094047928378316,-0.867948531582627,2.3925285340576252,9.583467112562108,-45.88538053252665,0.6130496983978458,7,1.2049980163574219,1.2049980163574219,0.649998664855957,0.7999992370605469,-0.6100006103515554,1,0.023219393350703443,-2.4117356670032537,38.900001525878906,1.8500147820364878,39.02000045776367,-1.0000081164219565,39.52999877929688,0.023219393350703443
1177,2004-07-07,39.209999084472656,39.5,38.22999954223633,38.310001373291016,3498136.0,0.022958445379071213,-1.3962241743530317,-1.4516117123713306,43.44567656322438,49.40617361502393,0.7470607394303457,0.6495579582886606,-0.1456609340531898,1.2553318038059018,9.402597657270526,1.2700004577636719,0.06982004881183457,-0.5980009078979478,-1.829953599766256,0.6339517839703603,-1.2139772538320983,0.017975438036202718,1.3027287293603607,51.152055100351056,-2.7805335398440363,0.6159763459341533,7,0.3250007629394531,0.3250007629394531,-0.22999858856201172,-0.2649993896484375,-1.55999755859375,2,-0.006630918837133182,1.58825179375845,38.33000183105469,-2.4117356670032537,38.900001525878906,1.8500147820364878,39.02000045776367,-0.006630918837133182
1178,2004-07-08,39.20000076293945,39.29999923706055,38.650001525878906,38.95000076293945,2400576.0,-0.0002549941792057142,1.8888983079583601,0.2777784842049939,39.761425531366214,47.79868032256505,0.6007615274232023,0.647881015558788,-0.15973670471454682,1.1997773088919388,9.106994242787595,0.6499977111816406,0.06245358020494507,-0.5794992446899414,-1.841167683244393,0.6821691938645102,-1.2103334639671672,0.05133497458728442,1.1197087037166114,78.57150642230832,28.991055760785677,0.6308342192772242,7,0.33499908447265625,0.33499908447265625,-0.2975006103515625,-0.2550010681152344,-1.5600013732910156,3,-0.0022959222152102443,-1.3962241743530317,39.209999084472656,1.58825179375845,38.33000183105469,-2.4117356670032537,38.900001525878906,-0.0022959222152102443
1179,2004-07-09,39.5,39.88000106811523,38.810001373291016,39.5,3169651.0,0.00765304161279956,1.8157807559102885,0.0,43.64326787772093,45.13330787623471,0.16266862755624345,0.33430595608140834,-0.44374671379932096,0.8520697251493914,8.51271716877051,1.0699996948242116,0.037279424859015364,-0.2600000381469698,-1.5265236345903972,1.0065235582964576,-0.89326183636868,0.3732617600747403,0.6421325872532648,78.65165649772757,30.56417768831939,0.6332617982217121,7,-0.095001220703125,0.034999847412109375,-0.5874996185302734,-0.5550003051757812,-1.5800018310546875,4,-0.03594932073279267,1.8888983079583601,39.20000076293945,-1.3962241743530317,39.209999084472656,1.58825179375845,38.33000183105469,-0.03594932073279267
1180,2004-07-12,39.290000915527344,39.7400016784668,39.060001373291016,39.2400016784668,1411450.0,-0.005316432518295056,-2.317075893895552,100.0,44.40155150993839,42.87397836634969,0.13791022744231896,0.5571169047949738,-0.22663887973213548,1.0166467711308371,8.792207960284468,0.6800003051757812,-0.056144140169500645,-0.45999908447265625,-1.738599441147862,0.8186012722025495,-1.0992992628102627,0.1793010938649502,0.6887609426753443,66.85397231562528,17.146504214275723,0.6393001783376039,7,0.009998321533203125,0.24499893188476562,-0.23000049591064453,-0.345001220703125,-1.2600021362304616,0,-0.0404683154883696,1.8157807559102885,39.5,1.8888983079583601,39.20000076293945,-1.3962241743530317,39.209999084472656,-0.0404683154883696
1181,2004-07-13,39.29999923706055,39.54999923706055,39.11999893188477,39.54999923706055,1396432.0,0.0002544749631006038,2.440002441406193,-5.0000762951094835,44.29398774128758,42.08833535563617,-0.056773158953404845,0.5468001129823818,-0.23506853891994695,0.9649749101298042,9.055226368653804,0.43000030517577414,-0.15219457366698208,-0.4320007324218764,-1.7259795234003406,0.8619780585565877,-1.078990127911112,0.2149886630673592,0.5800018310546804,64.84840638279208,12.744818446148528,0.6469893954892325,7,-0.11499977111816406,0.2350006103515625,-0.02249908447265625,-0.3549995422363281,-1.4199981689453196,1,-0.03307886163607421,-2.317075893895552,39.290000915527344,1.8157807559102885,39.5,1.8888983079583601,39.20000076293945,-0.03307886163607421
1182,2004-07-14,39.13000106811523,39.209999084472656,38.650001525878906,38.90999984741211,1439265.0,-0.004325653237799765,1.9473768747364828,-0.8800048828124716,34.12524933613342,40.79395914019871,-0.004861826389898738,0.6833120201759115,-0.07189236760095241,1.076719127076366,9.460401767870545,0.6499977111816406,-0.3580192219414897,-0.5584989547729577,-1.8728764566987124,0.7558785471527969,-1.2156877057358386,0.09868979618992313,0.6100006103515696,39.024367550870046,-6.730630722184813,0.6571887509628775,7,-0.1400012969970632,0.4049987792968821,0.13749885559082742,-0.18500137329100852,-1.2600021362304545,2,-0.03603372882504274,2.440002441406193,39.29999923706055,-2.317075893895552,39.290000915527344,1.8157807559102885,39.5,-0.03603372882504274
1183,2004-07-15,39.16999816894531,39.75,39.099998474121094,39.27999877929688,2972031.0,0.0010221594617505492,-4.20001220703125,-0.5000000000000484,35.52623323431263,39.78327331581242,-0.11319942187435572,0.6166492429196353,-0.09807742633775973,0.9701256754502054,9.365030496942913,0.6500015258789062,-0.5364226191719226,-0.4815017700195341,-1.8111986812323408,0.8481951411932727,-1.1463502256259375,0.18334668558686928,-1.0699996948242188,42.27616557653147,-0.6111936515193221,0.6648484556064042,7,-0.17999839782714844,0.3650016784667969,0.09750175476074219,-0.22499847412109375,-1.3499984741210938,3,-0.038805124179747574,1.9473768747364828,39.13000106811523,2.440002441406193,39.29999923706055,-2.317075893895552,39.290000915527344,-0.038805124179747574
1184,2004-07-16,39.22999954223633,39.52999877929688,39.040000915527344,39.16999816894531,1717554.0,0.0015318196603488765,-2.0625260773678695,-0.5454640033291366,30.496380987423308,38.59356956534709,-0.15676533015831495,0.503714846368311,-0.12813302265665527,0.8503859862222356,9.616280888517675,0.48999786376953836,-0.6175052827079597,-0.3715003967285142,-1.6847083373700755,0.9417075439130471,-1.0281043670492949,0.28510357359226646,-1.097001037597657,52.72716553728352,15.556758337191546,0.656603970320781,7,-0.23999977111816406,0.30500030517578125,0.11750030517578125,-0.2849998474121094,-0.9099998474121094,4,-0.0405302108371437,-4.20001220703125,39.16999816894531,1.9473768747364828,39.13000106811523,2.440002441406193,39.29999923706055,-0.0405302108371437
1185,2004-07-19,38.86000061035156,39.38000106811523,38.7599983215332,39.0,1133855.0,-0.009431530364572449,-2.6470324245483705,-2.333269756500731,31.00956887342231,38.522593517203234,0.23128483248127907,0.812180953947049,0.29327534541799594,1.15756925096548,9.691382690312683,0.6200027465820241,-0.6587962460982624,-0.6759994506835909,-2.0004475414703435,0.6484486401031617,-1.3382234960769708,-0.01377540529021104,-0.6946620758056667,19.090852343267745,-14.439395104408238,0.662224045393377,7,0.19499969482421875,0.6749992370605469,0.4874992370605469,0.08499908447265625,-0.3500022888183594,0,-0.024189460284152697,-2.0625260773678695,39.22999954223633,-4.20001220703125,39.16999816894531,1.9473768747364828,39.13000106811523,-0.024189460284152697
1186,2004-07-20,39.310001373291016,39.5099983215332,38.63999938964844,38.90999984741211,1673065.0,0.011580050331228886,1.1750097752176774,-2.85716621253406,42.962945520307535,38.46895673465692,-0.07273253587775486,0.3352646803852082,-0.11869213348940377,0.6472108312793097,10.163730302551727,0.8699989318847656,-0.6461111847503744,-0.19799880981445028,-1.516380061078202,1.1203824414493013,-0.8571894354463296,0.4611918158174291,-1.1129696094360355,60.360505876692564,21.655783157909468,0.6591906256318762,7,-0.05000114440917969,0.22499847412109375,0.03749847412109375,-0.3650016784667969,-0.5100021362304688,1,-0.032561753988231246,-2.6470324245483705,38.86000061035156,-2.0625260773678695,39.22999954223633,-4.20001220703125,39.16999816894531,-0.032561753988231246
1187,2004-07-21,39.29999923706055,39.75,39.209999084472656,39.75,1518450.0,-0.0002544425306804099,1.4,-1.124997615823304,46.90026538454016,39.262161162787365,-0.05433523896996206,0.31494662190976896,-0.05935032498321391,0.5982601323651551,10.642546654768106,0.5400009155273438,-0.6042508561507773,-0.1785009384155245,-1.487260843882602,1.130258967051553,-0.8328808911490597,0.4758790143180107,-1.071908108482667,59.459413018076845,16.682548021332437,0.6543799527335378,7,-0.03999900817871094,0.2350006103515625,0.0475006103515625,-0.3549995422363281,-0.1399993896484375,2,-0.03613226963134997,1.1750097752176774,39.310001373291016,-2.6470324245483705,38.86000061035156,-2.0625260773678695,39.22999954223633,-0.03613226963134997
1188,2004-07-22,38.72000122070313,39.040000915527344,38.61999893188477,38.83000183105469,1943052.0,-0.014758219532240324,-1.7096448699333837,0.24444538634339116,46.03174282799199,39.52754726837304,0.5033467798209941,0.7872406508337235,0.5562055329104183,1.1206032799868595,11.045866722442007,0.6800003051757741,-0.4705243450411416,-0.6644990921020408,-1.902229789376733,0.5732316051726514,-1.2833644407393905,-0.04563374346469118,-0.4614719146968085,8.849751707328656,-36.23820034723775,0.6188653486373468,7,0.4649982452392507,0.8149986267089773,0.6274986267089773,0.1399993896484304,0.4199981689453054,3,-0.02195253775880235,1.4,39.29999923706055,1.1750097752176774,39.310001373291016,-2.6470324245483705,38.86000061035156,-0.02195253775880235
1189,2004-07-23,38.59000015258789,38.9900016784668,38.5,38.7400016784668,938473.0,-0.003357465496301004,-1.9696906644472187,1.3636426688862027,45.91026075893564,39.69518162937273,0.5483548972219197,0.8090820394670928,0.7290464247316635,1.1818682963262717,11.164161770846675,0.4900016784667969,-0.4613864573646822,-0.6995000839233398,-1.8697892088227803,0.47078904097610064,-1.28464464637306,-0.1143555214736196,-0.3016414327016932,7.200012207031251,-40.74935044412234,0.5851445624497189,7,0.5349998474121094,0.9449996948242188,0.7574996948242188,0.2700004577636719,0.3100013732910156,4,-0.01995336757499433,-1.7096448699333837,38.72000122070313,1.4,39.29999923706055,1.1750097752176774,39.310001373291016,-0.01995336757499433
1190,2004-07-26,38.02000045776367,38.650001525878906,37.91999816894531,38.59000015258789,1831086.0,-0.014770658009079951,1.1159442724458204,3.79995931030975,45.910260758935635,39.87476752022252,1.0272904669304026,1.216186171931362,1.353231943177292,1.6831113841633538,12.19580540041598,0.7300033569335938,-0.4465724478649733,-1.126499748229982,-2.1706257376707185,-0.08237375878924524,-1.6485627429503467,-0.6044367535096171,1.7299995422363281,5.464600478608533,-45.3823146600277,0.5220629947203671,7,0.8149986267089844,1.4249992370605469,1.3274993896484375,0.8400001525878906,0.5600013732910156,0,0.007890563741413281,-1.9696906644472187,38.59000015258789,-1.7096448699333837,38.72000122070313,1.4,39.29999923706055,0.007890563741413281
1191,2004-07-27,38.91999816894531,39.25,38.02999877929688,38.209999084472656,3099054.0,0.023671691224239844,-1.2803767638523633,-1.2456130957957998,46.19420364730078,41.215762443685556,0.07567947478694492,0.20709289201248993,0.50674485750352,0.7243213111274827,12.968585635298519,1.2299995422363281,-0.4578610380376844,-0.1505020141601534,-1.001642497027639,0.7006384687073322,-0.5760722555938997,0.2750682272735929,0.793401794433592,54.644754066921806,3.6779578227946033,0.42557024143374367,7,-0.08499908447265625,0.5250015258789062,0.4400014877319336,-0.05999755859375,1.8900032043457031,1,-0.010534426174234834,1.1159442724458204,38.02000045776367,-1.9696906644472187,38.59000015258789,-1.7096448699333837,38.72000122070313,-0.010534426174234834
1192,2004-07-28,38.849998474121094,39.22999954223633,38.5099983215332,39.040000915527344,1861286.0,-0.001798553394590674,1.526321425225201,-0.26760941747885797,45.47799644157933,42.321513911159634,0.11374543344626886,0.20656138440625682,0.6050770612624845,0.7370794689767024,13.630098179351343,0.720001220703125,-0.4637167716960846,-0.16900157928466797,-0.9342156368683163,0.5962124782989804,-0.5516086080764921,0.2136054495071562,0.8275334533691421,69.924738707938,21.522376524117774,0.3826070287918254,7,-0.0149993896484375,0.595001220703125,0.6025009155273438,0.01000213623046875,2.9000015258789062,2,-0.0012869816994678374,-1.2803767638523633,38.91999816894531,1.1159442724458204,38.02000045776367,-1.9696906644472187,38.59000015258789,-0.0012869816994678374
1193,2004-07-29,39.61000061035156,39.72000122070313,38.86999893188477,38.86999893188477,3331511.0,0.019562475317385752,-1.2972982725647004,-3.8946956312238625,51.27021660109137,44.62971786823386,-0.6451199062717947,-0.5767080284831039,-0.10782809321770515,-0.052375233187973436,13.438407323435264,0.8700027465820384,-0.4526852892052702,0.5870004653930678,-0.19020323708430453,1.3642041678704402,0.1983986141543781,0.9756023166317576,-1.69000244140625,93.88886534141446,47.275773084517596,0.3886018512386868,7,-0.7750015258789062,-0.16500091552734375,-0.05250072479248047,-0.75,2.30999755859375,3,-0.011360786569184045,1.526321425225201,38.849998474121094,-1.2803767638523633,38.91999816894531,1.1159442724458204,38.02000045776367,-0.011360786569184045
1194,2004-07-30,39.63000106811523,39.900001525878906,39.16999816894531,39.36999893188477,1978988.0,0.0005049345482321943,-1.2121191103712952,0.35135344120996215,54.10628642509955,47.19601981842022,-0.6732081909708896,-0.5783161744894159,-0.07243586540874247,-0.10105297352505005,12.546462947156492,0.7300033569335938,-0.3721529821637404,0.576500892639153,-0.24672161514671131,1.3997234004250174,0.16488963874622442,0.9881121465320817,-1.6740028381347614,86.363636363636,40.56306052659404,0.4116112538929321,7,-0.7200012207031179,-0.18500137329100852,-0.0475015640258718,-0.7700004577636648,1.9699974060058665,4,-0.012364412446635664,-1.2972982725647004,39.61000061035156,1.526321425225201,38.849998474121094,-1.2803767638523633,38.91999816894531,-0.012364412446635664
1195,2004-08-02,39.290000915527344,39.5,38.90999984741211,39.27999877929688,1700948.0,-0.008579362690490422,1.7441848086442753,0.03846943865721237,49.88816188662918,47.96548830356707,-0.29703433439494376,-0.21881912985270446,0.3017726132659462,0.21949804132337647,11.704432391984938,0.7200012207031179,-0.309119600056718,0.21700077056884481,-0.6093824017664815,1.0433839429041711,-0.19619081559881835,0.630192356736508,-1.2562425537109405,67.37969441667843,22.99759915375028,0.4131915861676635,8,-0.3800010681152344,0.154998779296875,0.44250011444091797,-0.43000030517578125,2.279998779296875,0,-0.009926174104371466,-1.2121191103712952,39.63000106811523,-1.2972982725647004,39.61000061035156,1.526321425225201,38.849998474121094,-0.009926174104371466
1196,2004-08-03,39.22000122070313,39.40999984741211,38.90999984741211,39.310001373291016,1460013.0,-0.0017816160140772253,2.4483103353020876,-8.998093058739473,51.029750281301425,48.424319958762766,-0.2694827178109094,-0.0829785533067664,0.3952340831725607,0.2640152691079365,10.21219435512383,0.5,-0.22976941144251128,0.10250110626221698,-0.6477656991712166,0.8527679116956506,-0.2726322964545034,0.47763450897893733,-1.1115931323242307,51.07922751186309,5.770759871727741,0.3751334027167181,8,-0.31000137329102273,0.09499740600585227,0.6074991226196218,-0.35000038146973367,1.789997100830071,1,-0.016318188927301858,1.7441848086442753,39.290000915527344,-1.2121191103712952,39.63000106811523,-1.2972982725647004,39.61000061035156,-0.016318188927301858
1197,2004-08-04,38.95000076293945,39.08000183105469,38.459999084472656,38.849998474121094,1559440.0,-0.0068842541907202515,2.4444173651362147,-1.1111346585852613,47.608725037587185,48.59954020427334,-0.06073785099721363,0.17554504879002764,0.6670222397198131,0.4923340590893659,9.611967261178487,0.7600021362304759,-0.13006534361579725,-0.15449943542480327,-0.9070244962110863,0.5980256253614797,-0.5307619658179448,0.22176309496833824,-0.7699289370605484,34.02783664646293,-11.182360872869054,0.37626253039314056,8,-0.04000091552734375,0.2599983215332031,1.057499885559082,-0.07999992370605469,2.009998321533203,2,0.047753544901630196,2.4483103353020876,39.22000122070313,1.7441848086442753,39.290000915527344,-1.2121191103712952,39.63000106811523,0.047753544901630196
1198,2004-08-05,39.11000061035156,39.5,39.0,39.2400016784668,1267674.0,0.0041078265539944425,-1.8571241730335364,-1.2999809269502194,48.723415825471946,48.91211298944404,-0.1783543683509876,0.008913923785740963,0.5026466814987884,0.30121909542839376,8.764944792617174,0.5499992370605469,-0.12109226314122168,0.010000419616702061,-0.7411952923692198,0.7611961316026239,-0.3655974363762624,0.38559827560966653,-0.86113159647266,45.13891832323147,0.8432327103215229,0.37559785599296247,8,-0.20000076293945312,-0.015001296997070312,1.0200004577636719,-0.23999977111816406,2.1899986267089844,3,0.06750190100865616,2.4444173651362147,38.95000076293945,2.4483103353020876,39.22000122070313,1.7441848086442753,39.290000915527344,0.06750190100865616
1199,2004-08-06,38.08000183105469,38.95000076293945,37.86000061035156,38.54999923706055,2548648.0,-0.02633594383080262,-1.3956051326550716,3.6153349570116493,42.723892812712606,48.55807210653037,0.8623819678732616,0.9771757370405609,1.502670865693176,1.3013020584074866,9.128138077169492,1.25,-0.161112033840773,-0.9489984512329102,-1.8024716408283439,-0.09552526163747643,-1.375735046030627,-0.5222618564351933,1.8199996948242188,13.414713571953591,-32.661849852366956,0.4267365947977165,8,0.7999992370605469,0.7999992370605469,1.9924993515014648,0.7899990081787109,3.8599967956542898,4,0.10084023511677098,-1.8571241730335364,39.11000061035156,2.4444173651362147,38.95000076293945,2.4483103353020876,39.22000122070313,0.10084023511677098
1200,2004-08-09,37.70000076293945,38.22999954223633,37.52000045776367,38.08000183105469,1661872.0,-0.009979019166047931,1.0882433789416404,0.808517373201198,34.78260556037095,47.290116763538165,1.3323258016403656,1.298526517800525,1.8454070372374076,1.6571768359008558,9.622975530651349,0.7099990844726562,-0.16656668285146736,-1.2494995117187528,-2.2787242248495545,-0.22027479858795118,-1.7641118682841537,-0.734887155153352,2.1592007446289045,9.090926605592964,-33.7256136383262,0.5146123565654016,8,1.010000228881836,1.010000228881836,2.1599998474121094,1.1700000762939453,4.020000457763679,0,0.10344821305721275,-1.3956051326550716,38.08000183105469,-1.8571241730335364,39.11000061035156,2.4444173651362147,38.95000076293945,0.10344821305721275
1201,2004-08-10,38.0,38.0,37.5,37.61999893188477,1377715.0,0.00795753928353915,1.631571550469307,-0.9999999999999813,38.35125717563266,46.49825684509965,0.992469609356661,0.9445695435209274,1.5285915544965292,1.3398199816845349,10.151139855245225,0.5,-0.1552971284978497,-0.8845003128051729,-1.9824307123995695,0.2134300867892236,-1.4334655126023748,-0.3355351130079711,1.7656334655761725,25.0,-15.062309983132806,0.5489651997971992,8,0.7000007629394531,0.7000007629394531,1.8500003814697266,0.8700008392333984,3.520000457763672,1,0.09394736039011109,1.0882433789416404,37.70000076293945,-1.3956051326550716,38.08000183105469,-1.8571241730335364,39.11000061035156,0.09394736039011109
1202,2004-08-11,37.72000122070313,38.22000122070313,37.25,37.97000122070313,1970592.0,-0.007368388928864933,1.5866699218750189,-0.657892887617339,40.53030084096751,45.30493287175256,1.2240428158012335,1.1736944274807328,1.773988999287539,1.6070436304788132,10.236296595112378,0.9700012207031321,-0.10532942582359084,-1.093999099731441,-2.3011946803922214,0.11319648092933932,-1.6975968900618312,-0.49040130940105087,1.9096942369384706,20.888943142361427,-22.166418349596015,0.6035977903303902,8,0.854999542236321,0.854999542236321,1.8149986267089773,1.1499996185302663,3.5,2,0.08722155340292814,1.631571550469307,38.0,1.0882433789416404,37.70000076293945,-1.3956051326550716,38.08000183105469,0.08722155340292814
1203,2004-08-12,37.650001525878906,38.20000076293945,37.25,37.93000030517578,2759543.0,-0.0018557712767465206,1.3170758938955518,1.1199951171875,40.99617726220061,43.8482540758749,1.1027438072928177,1.1847224287060598,1.8184991254666443,1.6549495347265264,11.094735170854236,0.9500007629394531,-0.12511230973326803,-1.0879989624023452,-2.388599211937276,0.21260128713258553,-1.738299087169814,-0.43769883763487627,1.789318295151368,23.529490962537448,-23.067382305573684,0.6503001247674667,8,0.7249984741210938,0.9249992370605469,1.8849983215332031,1.2199993133544922,4.25,3,0.08791493823230279,1.5866699218750189,37.72000122070313,1.631571550469307,38.0,1.0882433789416404,37.70000076293945,0.08791493823230279
1204,2004-08-13,37.63999938964844,37.97999954223633,37.25,37.56999969482422,1904416.0,-0.00026566097809033185,-1.0563393902923888,-0.25,45.92273518714527,43.40765110926557,0.8948852646507959,1.1272951566579934,1.781415229761393,1.6409786665025052,11.926111372884456,0.7299995422363281,-0.13997773540324232,-1.0185010910034151,-2.3851761274503147,0.34817394544348446,-1.7018386092268614,-0.3351635727799689,1.6241748456994145,39.79587467545864,-11.508083492735501,0.6833375182234487,8,0.7350006103515625,0.9350013732910156,1.8950004577636719,1.230001449584961,3.8500022888183594,4,0.0972369794569834,1.3170758938955518,37.650001525878906,1.5866699218750189,37.72000122070313,1.631571550469307,38.0,0.0972369794569834
1205,2004-08-16,37.91999816894531,38.13000106811523,37.22999954223633,37.459999084472656,1634401.0,0.0074388624823908955,1.0454466638923736,6.571444141689374,37.62376518088644,41.91809720921946,0.44713579833716466,0.8150510558921411,1.460481732928109,1.3320048603741412,12.367579477895449,0.9000015258788991,-0.24141954918229658,-0.6915021896362319,-2.093204631598063,0.710200252325599,-1.3923534106171473,0.009349031344683567,1.1830421275747085,69.69671281543397,18.038100455112698,0.7008512209809149,8,0.44500160217285156,0.6450023651123047,1.5500011444091797,0.9500026702880859,3.4300003051757812,0,0.10601267541874138,-1.0563393902923888,37.63999938964844,1.3170758938955518,37.650001525878906,1.5866699218750189,37.72000122070313,0.10601267541874138
1206,2004-08-17,38.02999877929688,38.25,37.72000122070313,37.91999816894531,1677687.0,0.002900860117700521,-1.0784489722646382,0.23913223757319974,39.95098864193106,41.06723760970212,0.1682777848116359,0.6368928761161214,1.329645788090012,1.20135828554006,12.950818703673445,0.5299987792968679,-0.3689996927944179,-0.5175014495849553,-1.9016961675717639,0.8666932684018533,-1.209598808578356,0.1745959094084455,0.8857374417947668,78.43126255203202,27.88179565255706,0.6920973589934034,8,0.33500099182128196,0.5350017547607351,1.387500762939446,0.8400020599365163,1.8400001525878906,1,0.09702872889428149,1.0454466638923736,37.91999816894531,-1.0563393902923888,37.63999938964844,1.3170758938955518,37.650001525878906,0.09702872889428149
1207,2004-08-18,37.88000106811523,38.0099983215332,37.52000045776367,37.84000015258789,1240318.0,-0.003944194477947582,2.2667022710510922,0.3636426688860265,25.072034070658745,38.439306303611765,0.16822507001322862,0.7115340329580917,1.4653398522679666,1.3289895003897811,13.999909618918577,0.5099983215332102,-0.46572026324609084,-0.5964992523193402,-1.9637444245359745,0.7707459198972941,-1.280121838427661,0.08712333378898052,0.8671614850908895,63.725611192764845,17.887532143364837,0.6836225861083186,8,0.20999908447266336,0.6849994659423899,1.4799985885620188,0.9899997711181712,1.2299995422363352,2,0.0960929062040694,-1.0784489722646382,38.02999877929688,1.0454466638923736,37.91999816894531,-1.0563393902923888,37.63999938964844,0.0960929062040694
1208,2004-08-19,37.86999893188477,38.25,37.63000106811523,37.93000030517578,1152124.0,-0.00026404793950429717,-1.2963046687906297,-1.5000000000000888,24.566436388252697,36.42181114533844,-0.01806431024138533,0.689965969392297,1.4445082450326794,1.30564188794866,14.216537182596248,0.6199989318847727,-0.5754008776344932,-0.5640012741088825,-1.952061868557692,0.8240593203399271,-1.2580315713332908,0.1300290231155259,0.7254473202243688,62.74501004162576,21.122975096584966,0.6940302972244062,8,-0.12999916076660867,0.6950016021728445,1.392500877380364,1.0000019073486257,1.1000022888183594,3,0.08846058577513749,2.2667022710510922,37.88000106811523,-1.0784489722646382,38.02999877929688,1.0454466638923736,37.91999816894531,0.08846058577513749
1209,2004-08-20,37.81999969482422,38.02999877929688,37.33000183105469,38.0,1269355.0,-0.0013202862020272876,4.833359824522078,2.999936423167753,26.813847479410356,35.536393580787255,-0.009862035061132701,0.7160322840007609,1.458588502030338,1.318947673931902,14.432061694882602,0.6999969482421946,-0.6579340789413166,-0.57550048828125,-1.9878444619627587,0.8368434854002587,-1.2816724751220008,0.13067149855950078,0.6389018862976386,57.84312625520314,18.67459378270265,0.706171986840753,8,-0.07999992370605469,0.7450008392333984,1.442500114440918,1.0500011444091797,1.1199989318847585,4,0.10787947815909282,-1.2963046687906297,37.86999893188477,2.2667022710510922,37.88000106811523,-1.0784489722646382,38.02999877929688,0.10787947815909282
1210,2004-08-23,38.31999969482422,38.61999893188477,38.0,38.20000076293945,1313416.0,0.013220518350993693,-1.3846091772732547,-0.6666596024244479,37.499973509035506,35.44180650672091,-0.4611625748642183,0.2526113634790619,0.9406340887461937,0.7827134329113221,13.669044100852053,0.799999237060554,-0.757184025159134,-0.09050045013427876,-1.492386317390526,1.3113854171219685,-0.7914433837623989,0.6104424834938413,-1.0900001525878906,76.74419292357238,37.46783446171746,0.7009429336281233,8,-0.3950004577636719,0.24500083923339844,0.942500114440918,0.5500011444091797,0.3300018310546875,0,0.08272447831127572,4.833359824522078,37.81999969482422,-1.2963046687906297,37.86999893188477,2.2667022710510922,37.88000106811523,0.08272447831127572
1211,2004-08-24,38.5099983215332,38.72999954223633,38.11999893188477,38.45000076293945,1321283.0,0.004958210548593689,1.4400024414062216,0.49998410528658166,43.749959360430736,35.79954634221683,-0.6383381584367243,0.03196028354761893,0.7290382807301938,0.5730250447913221,13.705021764123963,0.6100006103515554,-0.7390609930166789,0.11999816894531534,-1.2623724558044245,1.5023687936950552,-0.5711871434295546,0.8111834813201853,-1.2521987915039077,84.28560140163106,42.513479966865255,0.6911853123748684,8,-0.529998779296875,0.05500221252441406,0.7850017547607422,0.3600025177001953,0.0,1,0.07374708585743761,-1.3846091772732547,38.31999969482422,4.833359824522078,37.81999969482422,-1.2963046687906297,37.86999893188477,0.07374708585743761
1212,2004-08-25,38.79999923706055,39.04999923706055,38.599998474121094,38.650001525878906,1932008.0,0.007530535657416237,-2.5999511726200466,2.500063580874873,45.75340318240014,36.32812700001678,-0.8482311398038505,-0.2761361533267461,0.4094038346853921,0.2622660733234028,13.56934654326582,0.5400009155273438,-0.6297979638803497,0.412499046325685,-0.9665457323131079,1.791543824964478,-0.277023342993715,1.102021435645085,-1.4833117065429704,85.46509435845346,42.29634589946665,0.6895223893193968,8,-0.6599998474121094,-0.2349987030029297,0.5975008010864258,0.07000160217285156,-0.9300003051757741,2,0.0275773122645373,1.4400024414062216,38.5099983215332,-1.3846091772732547,38.31999969482422,4.833359824522078,37.81999969482422,0.0275773122645373
1213,2004-08-26,39.15999984741211,39.27999877929688,38.86000061035156,38.9900016784668,1568019.0,0.009278366428618456,1.048791380561567,1.1333384196739655,68.12077487010177,38.79457585367861,-1.0856845402927107,-0.7078711828007087,0.026243370974583513,-0.09760906181350038,14.12219858035877,0.47999954223633523,-0.5466294262480957,0.7949996948242202,-0.5129118418070888,2.102911231455529,0.14104392650856568,1.4489554631398747,-1.7393136145019525,93.8461989905705,44.97580597722215,0.6539557683156547,8,-0.9050006866455078,-0.5949993133544922,0.23750019073486328,-0.28999900817871094,-1.1800003051757812,3,-0.0012767935969195676,-2.5999511726200466,38.79999923706055,1.4400024414062216,38.5099983215332,-1.3846091772732547,38.31999969482422,-0.0012767935969195676
1214,2004-08-27,39.13999938964844,39.63000106811523,38.81999969482422,39.20000076293945,1905243.0,-0.0005107369213892543,-1.3142871156015294,-0.3529530562786105,77.48090102603734,43.223146503139816,-0.9281364152521832,-0.7657215863507645,0.012057937393137763,-0.07759815667219527,15.116084504998451,0.8100013732910085,-0.4543314701850534,0.7994993209838839,-0.424290840790718,2.0232894827584857,0.18760424009658294,1.4113944018711848,-1.5705681530273452,69.93856703214438,15.373894426668372,0.6118950808873026,8,-0.6599979400634766,-0.5749988555908203,0.2200002670288086,-0.26999855041503906,-0.8800010681152344,4,-0.004343336014212218,1.048791380561567,39.15999984741211,-2.5999511726200466,38.79999923706055,1.4400024414062216,38.5099983215332,-0.004343336014212218
1215,2004-08-30,38.900001525878906,39.29999923706055,38.810001373291016,39.22000122070313,1307274.0,-0.006131779956874639,1.0416759385828274,5.333206179668247,67.57817156617304,46.29283349472225,-0.5973205978723826,-0.5865102718114414,0.21631059418646714,0.16101468466908386,15.819213997648408,0.48999786376953125,-0.357514649840617,0.5790014266967773,-0.5923928173787516,1.7503956707723063,-0.006695695340987129,1.1646985487345418,-1.1245133061083976,51.655727848261165,-6.374027018628048,0.5856971220377627,8,-0.4200000762939453,-0.33500099182128906,0.42999839782714844,-0.030000686645507812,-1.6200027465820241,0,0.0010282030658395058,-1.3142871156015294,39.13999938964844,1.048791380561567,39.15999984741211,-2.5999511726200466,38.79999923706055,0.0010282030658395058
1216,2004-08-31,38.58000183105469,38.900001525878906,38.13999938964844,38.75,3661925.0,-0.008226212911876973,2.2340432439451985,0.5312447845885966,66.53848298203836,50.90021670709777,-0.21355604432730502,-0.33404266718866893,0.5057810206225852,0.47440142681595887,16.4567467103993,0.7600021362304688,-0.294027243227724,0.29100170135497905,-0.8098286241321588,1.391832026842117,-0.2594134613885899,0.841416864098548,-0.6190623264497077,29.530331929492327,-31.826131937859536,0.5504151627435673,8,-0.10000038146972656,-0.015001296997070312,0.55999755859375,0.28999900817871094,-1.69000244140625,1,0.0018144036159135624,1.0416759385828274,38.900001525878906,-1.3142871156015294,39.13999938964844,1.048791380561567,39.15999984741211,0.0018144036159135624
1217,2004-09-01,40.810001373291016,40.97000122070313,39.75,39.88999938964844,9815769.0,0.05780195532394461,-1.033334075079564,-5.411834664751818,83.19328741269659,57.41431126536931,-2.217411514111589,-2.548198349384556,-1.7301092210467601,-1.7413272911886821,17.115331510396565,2.3899993896484446,-0.1483718337081399,2.4280012130737276,0.8719112754955276,3.9840911506519276,1.6499562442846312,3.206046181862824,-2.6821557123350104,94.34629880248214,27.039858747450253,0.7780449687890996,9,-1.6599998474121094,-1.710000991821289,-1.6700019836425781,-1.9400005340576172,-3.940002441406243,2,-0.056358808487154355,2.2340432439451985,38.58000183105469,1.0416759385828274,38.900001525878906,-1.3142871156015294,39.13999938964844,-0.056358808487154355
1218,2004-09-02,41.75,41.93999862670898,40.709999084472656,40.97999954223633,6475063.0,0.02303353577743783,1.139133896140528,0.8369552147213826,86.11603126311503,64.00344279689206,-2.848726407263989,-3.4575440159871675,-2.688086028946614,-2.6609651723119896,18.683162772698317,1.229999542236321,0.016779331564407585,3.23599987030029,1.0855196829337643,5.386480057666816,2.1607597766170272,4.311239963983553,-3.6100006103515625,95.00003513537678,23.213450874565268,1.0752400936832638,9,-1.7800006866455078,-2.1650009155273438,-2.6100006103515625,-2.7099990844726562,-5.3300018310546875,3,-0.09293415732012522,-1.033334075079564,40.810001373291016,2.2340432439451985,38.58000183105469,1.0416759385828274,38.900001525878906,-0.09293415732012522
1219,2004-09-03,41.91999816894531,41.93999862670898,41.31999969482422,41.86999893188477,3344293.0,0.0040718124298277925,12.77773068283167,0.064934035501425,85.84233115161582,69.37481586828987,-2.6552011713547756,-3.504801907417203,-2.8709115886381724,-2.815474891871119,19.05783249370871,0.6199989318847585,0.2744874799075063,3.213998222351073,0.5925533235221039,5.835443121180042,1.9032757729365883,4.524720671765557,-3.247998886108398,99.47367205844137,26.289928297166597,1.310722449414486,9,-1.8899993896484375,-2.3349990844726562,-2.779998779296875,-2.5349979400634766,-5.719997406005859,4,-0.09398852096390997,1.139133896140528,41.75,-1.033334075079564,40.810001373291016,2.2340432439451985,38.58000183105469,-0.09398852096390997
1220,2004-09-06,41.599998474121094,41.90999984741211,41.38999938964844,41.810001373291016,2334360.0,-0.007633580839735754,1.5365885428781436,-4.200122072175771,80.8290486568823,73.4947146790067,-2.0350072947059914,-3.033154704874441,-2.580294951533908,-2.4842450298371688,19.131801543474364,0.529998779296875,0.5518531129824709,2.6989986419677763,-0.17537332462305244,5.573370608558605,1.261812658672362,4.136184625263191,-2.4704792831420903,91.05262576708073,17.767092862588356,1.4371859832954132,9,-1.5599994659423828,-2.0149993896484375,-2.4224987030029297,-2.214998245239258,-5.549999237060547,0,-0.08028846815140311,12.77773068283167,41.91999816894531,1.139133896140528,41.75,-1.033334075079564,40.810001373291016,-0.08028846815140311
1221,2004-09-07,41.56999969482422,41.7599983215332,41.36000061035156,41.599998474121094,1833158.0,-0.0007211245287793711,1.2857111716621255,0.1428493578681586,82.53970283007772,77.58208130652643,-1.7045518371853206,-2.86908680084548,-2.5664488694024925,-2.4370089803238955,19.174649821758095,0.3999977111816406,0.8408173527035956,2.490499877929686,-0.5846666007261234,5.565666356585496,0.9529166386017849,4.028083117257587,-2.0470133828430193,83.10506100906672,8.254581248298976,1.5375832393279045,9,-1.5300006866455078,-1.9850006103515625,-2.3924999237060547,-2.184999465942383,-6.520000457763665,1,-0.10319944544193671,1.5365885428781436,41.599998474121094,12.77773068283167,41.91999816894531,1.139133896140528,41.75,-0.10319944544193671
1222,2004-09-08,41.0099983215332,41.599998474121094,40.95000076293945,41.58000183105469,3037864.0,-0.013471286442196972,1.1311512316533985,19.00089013224822,75.24117865680805,78.37323728282712,-0.8918859497407183,-2.1607522764331435,-2.0113873346762503,-1.8623727263407517,18.762076799987902,0.6499977111816406,1.0681596595924177,1.7659986495971651,-1.3546108096548295,4.88660810884916,0.20569391997116782,3.3263033792231624,-1.148630285490114,24.39019095203108,-49.84383204231375,1.5603047296259958,9,-0.9699993133544922,-1.4249992370605469,-1.8974990844726562,-1.5649986267089844,-6.4099998474121165,2,-0.10046327970029367,1.2857111716621255,41.56999969482422,1.5365885428781436,41.599998474121094,12.77773068283167,41.91999816894531,-0.10046327970029367
1223,2004-09-09,40.959999084472656,41.20000076293945,40.849998474121094,41.0,2586376.0,-0.001219196271809997,-1.6923031779101498,0.07017661270353293,75.24117865680815,78.12437924180166,-0.6254815469258688,-1.9500414222300648,-1.955727434282295,-1.8023515576642666,18.27485937848048,0.3500022888183594,1.2726081837598713,1.550499534606935,-1.5652494532852899,4.66624852249916,-0.00737495933917387,3.108374028553044,-0.8076227657363404,10.09179770208275,-63.480266869243415,1.5578744939461113,9,-0.9200000762939453,-1.375,-1.8999996185302734,-1.5149993896484375,-6.239997863769531,3,-0.0998535215821903,1.1311512316533985,41.0099983215332,1.2857111716621255,41.56999969482422,1.5365885428781436,41.599998474121094,-0.0998535215821903
1224,2004-09-10,41.29999923706055,41.5,41.02000045776367,41.02999877929688,1354281.0,0.008300785160827218,-2.3103747648676025,-6.749856952126468,74.58748035208559,78.90319132912528,-0.7005325862105636,-2.109963504869789,-2.269558095792533,-2.1352007877378583,17.859141269270058,0.5400009155273438,1.475776109987656,1.7074996948242216,-1.4005734650879589,4.815572854736402,0.15346311486813136,3.261536274780312,-0.8973557952080569,42.45284716399219,-29.449037077160014,1.5540365799560907,9,-1.260000228881836,-1.7150001525878906,-2.297499656677246,-1.8549995422363281,-6.799999237060547,4,-0.11815983434053345,-1.6923031779101498,40.959999084472656,1.1311512316533985,41.0099983215332,1.2857111716621255,41.56999969482422,-0.11815983434053345
1225,2004-09-13,41.93999862670898,41.93999862670898,41.52000045776367,41.599998474121094,1785471.0,0.01549635354651846,1.4705763556194447,1.259257689427662,76.34411059467135,79.99270550830673,-0.9654911935777406,-2.564854105817197,-2.8715430712254957,-2.7700032144410827,17.822921972849255,0.6399993896484304,1.600086805046928,2.146499061584464,-1.0254515276938392,5.318449650862767,0.5605237669453089,3.7324743562236193,-1.3221254589765792,100.0,28.439159795841505,1.5859752946391525,9,-1.094999313354485,-2.354999542236321,-3.059997558593743,-2.5249977111816335,-6.939998626708977,0,-0.13686213761852817,-2.3103747648676025,41.29999923706055,-1.6923031779101498,40.959999084472656,1.1311512316533985,41.0099983215332,-0.13686213761852817
1226,2004-09-14,41.72000122070313,41.849998474121094,41.45000076293945,41.75,1848487.0,-0.0052455272582137,2.4783055795130364,-0.08823166421701469,72.67085454669322,78.82354630097302,-0.2830052126759739,-2.1652502430156915,-2.5969282600230983,-2.554497989320872,17.95921837490986,0.48999786376952414,1.7156963455281513,1.7420015335083079,-1.4273152706845806,4.911318337701196,0.15734313141186362,3.326659935604752,-0.9170304887140119,79.81675456801301,9.601011704186746,1.5846584020964443,9,-0.3950023651123118,-2.135002136230476,-3.010000228881843,-2.4750003814697337,-6.8700027465820455,1,-0.13590608383848524,1.4705763556194447,41.93999862670898,-2.3103747648676025,41.29999923706055,-1.6923031779101498,40.959999084472656,-0.13590608383848524
1227,2004-09-15,41.52000045776367,41.959999084472656,41.43999862670898,41.72000122070313,2135326.0,-0.0047938820011398375,-1.888855922774448,6.666963377417889,68.78984025628975,76.89841396688132,0.031626095198845405,-1.7692795790618874,-2.371877307670296,-2.349499986137147,17.90240247966657,0.520000457763679,1.8980360149393647,1.3600008010864286,-1.7188024923448282,4.438804094517685,-0.17940084562920333,2.8994024478020606,-0.5578458205137693,60.360505876692564,-6.582509917882994,1.5394016467156297,9,-0.11500167846679688,-1.9250011444091797,-2.8199996948242188,-2.2849998474121094,-6.520000457763672,2,-0.15582854405998248,2.4783055795130364,41.72000122070313,1.4705763556194447,41.93999862670898,-2.3103747648676025,41.29999923706055,-0.15582854405998248
1228,2004-09-16,41.22000122070313,41.68000030517578,41.13000106811523,41.68000030517578,1781008.0,-0.00722541507112251,1.3913057900585784,2.2999866486103846,65.85369683112157,74.67745459793751,0.2777468395592635,-1.270581751891875,-2.0494750928007974,-2.048592353462986,18.099287114845332,0.549999237060554,2.1247651468789925,0.8925014495849695,-2.0218465554172766,3.8068494545872156,-0.5646725529161571,2.349675452086096,-0.09819147189758581,21.276707992614842,-43.416615321095804,1.4571740025011237,9,0.1849975585937429,-1.62500190734864,-2.645000457763679,-2.1100006103515696,-6.550003051757827,3,-0.1606017115607723,-1.888855922774448,41.52000045776367,2.4783055795130364,41.72000122070313,1.4705763556194447,41.93999862670898,-0.1606017115607723
1229,2004-09-17,41.900001525878906,41.93999862670898,41.11000061035156,41.310001373291016,3157070.0,0.01649685310621085,1.477626896689188,-1.2826115801171147,71.42859478388635,73.63295972316018,-0.4530291417672032,-1.7172927226537595,-2.708380208073045,-2.7053586268174,18.030942615712704,0.8299980163574148,2.0741057044055964,1.3685016632080078,-1.372863720252866,4.109867046668882,-0.0021810285224290737,2.7391843549384447,0.05999755859375,92.94145102368707,25.500183984340566,1.3706826917304367,9,-0.49500274658203125,-2.305002212524414,-3.4250011444091797,-2.7900009155273438,-8.20000076293946,4,-0.17136038290454858,1.3913057900585784,41.22000122070313,-1.888855922774448,41.52000045776367,2.4783055795130364,41.72000122070313,-0.17136038290454858
1230,2004-09-20,41.4900016784668,41.900001525878906,41.22000122070313,41.79999923706055,1501075.0,-0.009785198865896905,1.666656693643666,-0.5254194549510232,70.52188234256025,72.29764633565824,-0.0673564592552367,-1.1147830003261419,-2.274844533771642,-2.2776260868285547,18.970772585415695,0.6800003051757741,1.8815303971756663,0.800001716613771,-1.7638028944019766,3.3638063276295185,-0.48190058889409926,2.081904022121641,0.4529974365234395,44.7060882677653,-26.393394050568382,1.2819023055078727,9,-0.08500289916992188,-1.8950023651123047,-3.0150012969970703,-2.3800010681152344,-7.420001983642578,0,-0.16847436480328193,1.477626896689188,41.900001525878906,1.3913057900585784,41.22000122070313,-1.888855922774448,41.52000045776367,-0.16847436480328193
1231,2004-09-21,41.349998474121094,41.5,41.150001525878906,41.47000122070313,1809350.0,-0.0033743841571923783,2.8888653414148266,0.3871086828116,55.39997512815487,70.09306816580789,0.042641981724727884,-0.7916955918095567,-2.1127694193382993,-2.1233983675549126,20.092335752743896,0.34999847412109375,1.6690570648288983,0.517998504638669,-1.844074970644634,2.880071979921972,-0.6630382330029789,1.699035242280317,0.5900001525878835,28.23509348269022,-38.27461095304406,1.18103673764165,9,0.05500030517578125,-1.7049980163574219,-2.884998321533203,-2.249998092651367,-6.8899993896484375,1,-0.1535670788015927,1.666656693643666,41.4900016784668,1.477626896689188,41.900001525878906,1.3913057900585784,41.22000122070313,-0.1535670788015927
1232,2004-09-22,39.86999893188477,40.599998474121094,39.59000015258789,40.5,8975988.0,-0.03579200959735418,1.4337367117230984,5.249888740542576,33.03247245532356,65.40321192119849,1.5018637849586796,0.8143267392831106,-0.6219602284716927,-0.6408294673697199,21.0691837563079,1.7599983215332031,1.4588983326119944,-1.01550102233886,-3.2274913996832595,1.1964893550055393,-2.1214962110110633,0.09049416633334317,2.053399734497056,11.914849408640714,-48.8846333727493,1.1059951886722004,9,0.9050006866455007,-0.22499847412110086,-1.404998779296882,-0.7699985504150462,-5.319999694824219,2,-0.12590921977048508,2.8888653414148266,41.349998474121094,1.666656693643666,41.4900016784668,1.477626896689188,41.900001525878906,-0.12590921977048508
1233,2004-09-23,39.11000061035156,39.709999084472656,38.81999969482422,39.58000183105469,6450331.0,-0.019061909754038764,1.4383687631947493,0.7460324188167277,27.07994439127225,60.12459681444147,2.2035717313735503,1.6552528583905897,0.13894994295257135,0.12740426432773688,22.367699575320767,1.049999237060554,1.2100524337728515,-1.7729993820190444,-3.9932982758502504,0.44729951181216165,-2.883148828934644,-0.6628499351034449,2.7200621154785054,9.294904320757484,-44.68703710843003,1.1101494469156015,9,1.279998779296875,0.5349998474121094,-0.7825002670288086,-0.010000228881835938,-4.779998779296868,3,-0.10508822669933005,1.4337367117230984,39.86999893188477,2.8888653414148266,41.349998474121094,1.666656693643666,41.4900016784668,-0.10508822669933005
1234,2004-09-24,38.97000122070313,39.18999862670898,38.560001373291016,39.11000061035156,3331886.0,-0.0035796314871796575,3.2000457770658417,0.2978702681643898,27.899171408861307,54.741825793795904,2.2107917155617187,1.8781575181041248,0.2763188581841618,0.28241310051073043,23.333717494705947,0.6299972534179616,1.0194839026868934,-1.904498863220205,-4.15400277698442,0.3450050505440103,-3.0292508201023125,-0.7797469063380973,2.6794577232665873,12.275443972493278,-35.488158509334184,1.124751956882108,9,1.2899990081787038,0.6749992370605398,-0.8175010681152415,0.12999916076659446,-4.45000076293946,4,-0.11034136302447473,1.4383687631947493,39.11000061035156,1.4337367117230984,39.86999893188477,2.8888653414148266,41.349998474121094,-0.11034136302447473
1235,2004-09-27,38.93999862670898,39.16999816894531,38.650001525878906,39.16999816894531,1863679.0,-0.0007698894804810674,3.521718939180336,1.6428610354224775,27.899153521990783,49.76719234660675,1.978558633599576,2.014599813578549,0.31521610668664124,0.33985747370686425,24.36828372057316,0.5199966430664062,0.8200753428550627,-1.9365013122558636,-4.178673363944924,0.30567073943319656,-3.05758733810039,-0.8154152864113371,2.4623037116064452,12.925082684250372,-29.113589622959026,1.1210860258445285,9,1.3200016021728587,1.0400009155273509,-0.7874984741210866,0.1600017547607493,-4.279998779296868,0,-0.1345659488589559,3.2000457770658417,38.97000122070313,1.4383687631947493,39.11000061035156,1.4337367117230984,39.86999893188477,-0.1345659488589559
1236,2004-09-28,38.650001525878906,38.93999862670898,38.54999923706055,38.83000183105469,2017862.0,-0.007447280715391802,-1.0526019916478906,0.7826115801170707,29.22536748384954,45.371139816335614,1.9973192682180283,2.4349512176098074,0.5964143697941822,0.6461486586410032,25.791983044098448,0.3899993896484304,0.5834793267469323,-2.2299983978271456,-4.457245473455863,-0.0027513221984278857,-3.343621935641501,-1.1163748600127903,2.5249167352345623,4.878162245647987,-37.765643193363346,1.1136235378143584,9,1.5949974060058594,1.3899974822998047,-0.4050016403198242,0.4499988555908203,-3.75,1,-0.1184993958664673,3.521718939180336,38.93999862670898,3.2000457770658417,38.97000122070313,1.4383687631947493,39.11000061035156,-0.1184993958664673
1237,2004-09-29,38.5099983215332,39.13999938964844,38.5099983215332,38.709999084472656,3452825.0,-0.0036223337339834627,-5.299986648610502,1.1111134658585173,28.76949247341105,41.25067266547888,1.8611746026474378,2.5231734838051025,0.7261329220563368,0.807066383452721,25.573784992119574,0.6300010681152344,0.24566648759772391,-2.2550014495849595,-4.722068636212846,0.21206573704292708,-3.488535042898903,-1.0214678562710162,2.402428037174971,0.0,-44.82974965386719,1.2335335933139442,9,1.7150001525878906,1.5400009155273438,-0.23749828338623047,0.5900020599365234,-4.099998474121094,2,-0.10516747373618951,-1.0526019916478906,38.650001525878906,3.521718939180336,38.93999862670898,3.2000457770658417,38.97000122070313,-0.10516747373618951
1238,2004-09-30,37.86999893188477,38.75,37.65999984741211,38.72999954223633,6000636.0,-0.016619044859593535,1.4222184546263723,4.299986648610466,21.746289311179908,35.730416501844836,2.2082207906083653,3.0120165100121525,1.3668966938396068,1.4604792695001123,24.90108618098471,1.0900001525878906,-0.08698540394167509,-2.701000785827631,-5.4374441703644365,0.03544259870917443,-4.069222478096037,-1.3327790935592247,2.754136062362406,13.725441308467667,-30.107663587271055,1.3682216922684034,9,1.910001754760735,1.94000053405761,0.4825010299682546,1.2300014495849538,-3.1499977111816477,3,-0.08766833346881697,-5.299986648610502,38.5099983215332,-1.0526019916478906,38.650001525878906,3.521718939180336,38.93999862670898,-0.08766833346881697
1239,2004-10-01,37.97999954223633,38.20000076293945,37.68999862670898,37.86999893188477,4994613.0,0.002904690083287642,-1.1702162197259565,-0.12790759567785515,14.259941967033697,29.479089793452992,1.6580536453694847,2.7317655935679284,1.263145406406295,1.3686597673757177,24.192033890206094,0.5100021362304759,-0.39466882736034137,-2.394000244140628,-5.284488711825723,0.49648822354446764,-3.839244477983172,-0.9487560102980837,2.2291565314539383,21.192056326215084,-14.894524974916909,1.4452442338425475,10,1.6000003814697266,1.8299999237060547,0.43000030517578125,1.1200008392333984,-3.049999237060547,4,-0.0961031531114841,1.4222184546263723,37.86999893188477,-5.299986648610502,38.5099983215332,-1.0526019916478906,38.650001525878906,-0.0961031531114841
1240,2004-10-04,38.2599983215332,38.45000076293945,38.04999923706055,38.04999923706055,4166989.0,0.007372269159337419,-2.8095549500454133,1.9090719933417797,19.10712959815568,25.44655140123086,0.9741364329197282,2.3069933409499868,1.0111540129954193,1.1171174839912794,23.311737505864787,0.470001220703125,-0.6812762058236146,-1.9470014572143555,-4.923896214249275,1.0298932998205643,-3.435448835731819,-0.458554078696892,1.5922758804781196,40.540449979766635,9.572953206066654,1.488447378517461,10,0.8700008392333984,1.5500011444091797,0.26250267028808594,0.8400020599365234,-3.1499977111816477,0,-0.09775217009522486,-1.1702162197259565,37.97999954223633,1.4222184546263723,37.86999893188477,-5.299986648610502,38.5099983215332,-0.09775217009522486
1241,2004-10-05,37.27999877929688,38.09000015258789,36.900001525878906,38.02000045776367,7620436.0,-0.02561420766411182,1.7045390507484166,-3.5238328792006928,16.77115228352629,23.63973804880894,1.4707586128214416,3.1084917836090327,1.9793366572382425,2.114096235007956,22.791775191770736,1.3599967956542969,-1.1312087240166662,-2.712500953674308,-5.887515153741809,0.46251324639319336,-4.300008053708062,-1.1249938536405537,2.265357013070549,16.964179277318856,-9.860424410742564,1.5875071000337508,10,1.0250015258788991,2.150001525878899,1.242502212524407,1.8200016021728445,-2.079998016357429,1,-0.07027894360714859,-2.8095549500454133,38.2599983215332,-1.1702162197259565,37.97999954223633,1.4222184546263723,37.86999893188477,-0.07027894360714859
1242,2004-10-06,36.88999938964844,37.41999816894531,36.400001525878906,37.27999877929688,4483678.0,-0.0104613573610155,2.0447744198228155,0.5270250068303692,16.537859241824464,22.468395254425857,1.5573647053889843,3.3455324129433137,2.355000327712233,2.5063653201837184,23.00343358390035,1.0199966430664062,-1.5939041058192842,-2.896500396728513,-6.318561410154551,0.5255606166975255,-4.607530903441528,-1.1854698900154972,2.232099720080832,20.85098646512066,-6.399635294520703,1.711030506713019,10,0.9050006866455078,2.2900009155273438,1.6325016021728516,2.210000991821289,-1.4899978637695312,2,-0.05394410129288152,1.7045390507484166,37.27999877929688,-2.8095549500454133,38.2599983215332,-1.1702162197259565,37.97999954223633,-0.05394410129288152
1243,2004-10-07,36.86999893188477,37.25,36.68999862670898,36.959999084472656,2979996.0,-0.0005421647626613346,-1.4888907726867668,0.23076998317615818,6.7125524520749025,20.11432648144959,1.370308457585793,3.20787922614808,2.3356361988575642,2.533172701933644,23.37651802519975,0.5600013732910227,-1.938064878578622,-2.712000846862786,-6.3224346762366395,0.8984329825110677,-4.517217761549709,-0.9067839321758626,1.7621226127514333,22.92671126452644,3.8208991621931574,1.8052169146869257,10,0.9150009155273366,2.3100013732910085,2.2550020217895437,2.230001449584954,-1.5699996948242259,3,-0.06672088841166968,2.0447744198228155,36.88999938964844,1.7045390507484166,37.27999877929688,-2.8095549500454133,38.2599983215332,-0.06672088841166968
1244,2004-10-08,36.41999816894531,37.0,36.29999923706055,36.88000106811523,4610115.0,-0.012205065798098103,1.0,5.111134658585498,6.666653624971616,17.75515982622524,1.5874937543156094,3.4504432470729114,2.739586941316084,2.9909454929127293,23.589556008582328,0.7000007629394531,-2.0604938381061544,-2.918001556396483,-6.695312367925659,0.8593092551326933,-4.806656962161071,-1.0293461506318948,1.8103417723145796,5.581341707918596,-9.861295004768351,1.8886554057645868,10,1.3000011444091797,2.710000991821289,3.3575010299682617,3.1650009155273438,-1.05999755859375,4,-0.046677568196358266,-1.4888907726867668,36.86999893188477,2.0447744198228155,36.88999938964844,1.7045390507484166,37.27999877929688,-0.046677568196358266
1245,2004-10-11,36.20000076293945,36.7400016784668,36.20000076293945,36.36999893188477,2761083.0,-0.006040566091885413,-5.353020375190737,0.3695589076766364,6.5767220988179815,15.238643672332843,1.539884026524632,3.3922901003564903,2.9209893841894825,3.2084132860393666,23.451699994257027,0.5400009155273438,-2.089922089865752,-2.85099906921387,-6.667931594140981,0.9659334557132411,-4.759465331677426,-0.9425328067503145,1.6442710374805714,0.0,-13.253402082462944,1.9084662624635556,10,1.4699993133544922,2.8799991607666016,3.6074981689453125,3.384998321533203,-0.1100006103515625,0,-0.035082884834186645,1.0,36.41999816894531,-1.4888907726867668,36.86999893188477,2.0447744198228155,36.88999938964844,-0.035082884834186645
1246,2004-10-12,36.04999923706055,36.16999816894531,35.59000015258789,35.90999984741211,4792169.0,-0.00414368847285973,2.0526432027626638,-0.823534691679348,8.478250413397078,12.98406122122018,1.4329834228931873,3.263026446461936,3.0321138162057366,3.34971813894893,23.566535771825254,0.6100006103515625,-2.1367012548028512,-2.7175004959106417,-6.54200916223386,1.107008170412577,-4.6297548290722546,-0.8052461627490288,1.4654183558633633,25.136589240040607,11.22998139116963,1.9122543331616104,10,1.1200008392333984,2.7250003814697266,3.7624998092651367,3.5349998474121094,0.8600006103515625,1,-0.026074858435576442,-5.353020375190737,36.20000076293945,1.0,36.41999816894531,-1.4888907726867668,36.86999893188477,-0.026074858435576442
1247,2004-10-13,35.049999237060554,35.189998626708984,34.450000762939446,35.0,9987944.0,-0.02773925162727775,3.4848624966766124,0.35713896457770744,8.057838375065018,11.463122228318525,2.1127461266935583,3.956298762631185,3.9895193269708713,4.325697604239473,23.81401123079731,1.5999984741211009,-2.2214089371657906,-3.3940004348754798,-7.331087789133562,0.5430869193826027,-5.362544112004521,-1.4254567577464385,2.0803348677961537,21.428522771705747,6.65194046094604,1.9685436771290412,10,1.4000015258788991,3.1550006866455007,4.76249980926513,4.534999847412102,1.450000762939446,2,0.004279644198117216,2.0526432027626638,36.04999923706055,-5.353020375190737,36.20000076293945,1.0,36.41999816894531,0.004279644198117216
1248,2004-10-14,34.59999847412109,35.0,34.470001220703125,34.810001373291016,4645168.0,-0.012838823758479667,-1.2553264019089825,-4.200122072174719,7.572801438769915,10.720106614066992,2.2910452445893625,4.0948621254209385,4.3856602839403465,4.744825451592703,24.597396703402083,0.579998016357429,-2.3311644770568734,-3.5130010604858484,-7.5784409928745475,0.5524388719028508,-5.545721026680198,-1.4802810942914988,1.9942689623521659,5.882264943520007,-8.830210255213185,2.0327199661943487,10,1.8500022888183665,3.605001449584968,5.212500572204597,4.98500061035157,1.3000030517578196,3,0.02312147650399976,3.4848624966766124,35.049999237060554,2.0526432027626638,36.04999923706055,-5.353020375190737,36.20000076293945,0.02312147650399976
1249,2004-10-15,34.720001220703125,34.970001220703125,34.450000762939446,34.5,3831528.0,0.003468287626422706,-2.250005960470062,-1.0476103976312519,9.732862077626166,9.678521334008158,1.8550603976733697,3.59361823886924,4.245286720643016,4.587627937468426,25.171077014138802,0.520000457763679,-2.4420294543205046,-3.0339982986450167,-6.956953468719803,0.8889568714297695,-4.99547588368241,-1.0725207136076236,1.445412881063369,11.790408289050932,-3.0181127979009954,1.9614775850373918,10,1.5499992370605469,3.4849987030029297,5.092497825622559,4.864997863769531,0.779998779296875,4,0.016705011404538173,-1.2553264019089825,34.59999847412109,3.4848624966766124,35.049999237060554,2.0526432027626638,36.04999923706055,0.016705011404538173
1250,2004-10-18,34.5,34.900001525878906,34.259998321533196,34.799999237060554,3962612.0,-0.006336440465674276,1.5599932861840633,-1.3636253294493317,9.864633737823596,8.911130384485638,1.6602046450417305,3.4394374435124604,4.454191133564429,4.767659790099415,25.8123026327154,0.6400032043457102,-2.4667387368896243,-2.9044994354248033,-6.668268167656926,0.8592692968073194,-4.786383801540865,-1.022615069308742,1.3223314340010859,12.56553390786839,-3.3545661296748346,1.8818843661160602,10,1.3399982452392578,3.6099987030029297,5.312499046325684,5.084999084472656,0.8600006103515625,0,0.024927553923233647,-2.250005960470062,34.720001220703125,-1.2553264019089825,34.59999847412109,3.4848624966766124,35.049999237060554,0.024927553923233647
1251,2004-10-19,35.0,35.11999893188477,34.549999237060554,34.549999237060554,5287715.0,0.01449275362318847,-1.5333276819396384,-1.5000063578448857,18.264044529154134,9.102928749744489,0.8971165086250892,2.5711433891874194,3.939004225595383,4.23897410124151,26.474801014287376,0.6199989318847727,-2.468915125700967,-2.0869995117187514,-5.504810982012728,1.3308119585752252,-3.795905246865736,-0.3780937765717667,0.5098648115075051,79.57004684282649,59.090034978615215,1.708905735146988,10,0.7549991607666016,3.1099987030029297,5.214999198913574,4.584999084472656,0.6500015258789062,1,0.03114286150251111,1.5599932861840633,34.5,-2.250005960470062,34.720001220703125,-1.2553264019089825,34.59999847412109,0.03114286150251111
1252,2004-10-20,34.84999847412109,34.90999984741211,34.5,34.59999847412109,2794360.0,-0.004285757882254715,1.2161989401405422,0.5555546136566019,20.039706117209434,10.583723601426103,0.8127854295989252,2.451463801125634,4.080789270080452,4.352100879508193,29.197522803038062,0.5,-2.5439552338255496,-1.9860010147094798,-5.278284978305464,1.3062829488865049,-3.6321429965074685,-0.339859032911491,0.4098930393915552,68.60462021610574,45.317517377064156,1.646141981797992,10,0.7800006866455149,3.260000228881843,5.605000495910652,4.73500061035157,1.250000000000007,2,0.05911051545154988,-1.5333276819396384,35.0,1.5599932861840633,34.5,-2.250005960470062,34.720001220703125,0.05911051545154988
1253,2004-10-21,35.0,35.11999893188477,34.52000045776367,35.080001831054695,3216210.0,0.004304204661308653,6.500166897143097,-0.3200073242187784,20.669328441315102,12.139576358797603,0.41306745559424485,2.084644596186095,3.9264015322354027,4.170991686166673,31.092054018133425,0.5999984741211009,-2.5092443393883173,-1.6304994583129897,-4.837107531191037,1.576108614565058,-3.23380349475201,-0.027195421873969394,-0.740001678466804,86.04664573020291,59.91294887885963,1.6033040364390236,10,0.5,3.0999984741210866,5.499999046325684,4.594999313354492,0.9799995422363281,3,0.04285714285714293,1.2161989401405422,34.84999847412109,-1.5333276819396384,35.0,1.5599932861840633,34.5,0.04285714285714293
1254,2004-10-22,34.669998168945305,35.169998168945305,34.529998779296875,35.169998168945305,2613412.0,-0.009428623744419884,1.5599975585937216,6.24985695212609,15.009804424595345,13.076585506106197,0.5238105842931233,2.1881723142163523,4.248414515104713,4.45727242299251,32.798103439588466,0.6399993896484304,-2.45733491919831,-1.7455011367797937,-4.867136616666016,1.376134343106429,-3.306318876722905,-0.18468339683668233,-0.392799835205075,45.054935841811606,19.88669980145374,1.5608177399431118,10,0.5450000762939524,3.4300003051757812,5.830000877380378,4.925001144409187,1.500000000000007,4,0.03547745664536395,6.500166897143097,35.0,1.2161989401405422,34.84999847412109,-1.5333276819396384,35.0,0.03547745664536395
1255,2004-10-25,33.700000762939446,34.25,33.669998168945305,34.25,3259958.0,-0.0279780056889275,1.1091004931370292,1.099998474121108,15.039126673864061,13.805571757269197,1.2313824671502545,2.8938428926552646,5.18996032702119,5.379380422782184,34.80220697724861,1.0,-2.3942493243545613,-2.4534986495971722,-5.5625633240682575,0.655566024873913,-4.008030986832715,-0.8989663123616296,1.4699974060058594,2.000172932942708,-23.205903611046697,1.5545323372355444,10,0.7299976348877024,4.084999084472663,6.799998283386238,5.894998550415046,2.040000915527351,0,0.05341243905964688,1.5599975585937216,34.669998168945305,6.500166897143097,35.0,1.2161989401405422,34.84999847412109,0.05341243905964688
1256,2004-10-26,34.06999969482422,34.080001831054695,33.439998626708984,33.689998626708984,2950079.0,0.010979196543273284,2.1999732974755797,-0.6909119913440842,22.352977255455997,15.393920521757082,0.6157352602934552,2.2800269290526813,4.791676419728361,4.97289739817591,36.85922203037857,0.6400032043457102,-2.295595038575186,-1.8544996261596651,-4.862365538480098,1.153366286160768,-3.358432582319878,-0.3505666699994521,1.0999984741210866,36.41625634772423,10.218965915667798,1.5039329561602166,10,0.2349987030029297,3.3999996185302734,6.429999351501465,5.524999618530273,2.0600013732910085,1,0.0378632499877396,1.1091004931370292,33.700000762939446,1.5599975585937216,34.669998168945305,6.500166897143097,35.0,0.0378632499877396
1257,2004-10-27,34.459999084472656,34.47999954223633,33.81999969482422,34.060001373291016,2996822.0,0.011447003027349245,2.0000086697935724,1.052622596998444,27.970771216706126,17.660361608194442,0.1489016717096021,1.6559564279262347,4.382176321111601,4.552622486980077,39.05763754715614,0.6599998474121094,-2.172292873161588,-1.262000274658206,-4.076036655142076,1.552036105825664,-2.669018464900141,0.145017915583729,0.6407991027831983,58.95957963348051,31.012296339991764,1.4070181902419332,10,-0.1550006866455078,2.559999465942383,6.065000534057617,5.135000228881836,1.920001983642571,2,0.034532863407487735,2.1999732974755797,34.06999969482422,1.1091004931370292,33.700000762939446,1.5599975585937216,34.669998168945305,0.034532863407487735
1258,2004-10-28,34.549999237060554,34.880001068115234,34.419998168945305,34.650001525878906,3206304.0,0.0026117282350262006,-1.5555402498595383,-0.25000715259828277,31.702570327354735,20.101440302608726,0.05706417551522236,1.3749728371100929,4.273641654895179,4.424579221905937,40.270214801864725,0.460002899169929,-2.1241198646137036,-1.0060001373290959,-3.674446000360412,1.66244572570222,-2.3402230688447503,0.32822279418655853,0.48436696777342547,64.1619019688701,32.006357847652694,1.3342229315156566,10,-0.24500083923340554,2.0249996185302663,5.660000801086419,5.045000076293938,1.7299995422363281,3,0.04486249699820277,2.0000086697935724,34.459999084472656,2.1999732974755797,34.06999969482422,1.1091004931370292,33.700000762939446,0.04486249699820277
1259,2004-10-29,34.330001831054695,34.540000915527344,34.259998321533196,34.439998626708984,2486537.0,-0.00636750827391841,-1.2399865724704424,1.0999427808506652,31.702570327354735,22.527877701445515,0.24129738175397364,1.3781599817099917,4.473777888132865,4.602951979258357,41.593562417486595,0.29000091552735796,-1.9944908197291369,-1.0434976577758732,-3.505163109697385,1.4181677941456385,-2.2743303837366255,0.1873350681848791,0.6405896706542862,61.805673292926365,24.525875427852604,1.2308327259607557,10,-0.025003433227546168,1.9849967956542898,5.68749809265136,5.264997482299798,1.8299980163574148,4,0.04806284949536632,-1.5555402498595383,34.549999237060554,2.0000086697935724,34.459999084472656,2.1999732974755797,34.06999969482422,0.04806284949536632
1260,2004-11-01,34.52000045776367,34.650001525878906,34.15999984741211,34.189998626708984,1463581.0,0.005534477616517597,-1.5128330529363434,-3.000104040229082,35.14564732060201,24.403611344939723,0.06083122873776858,0.9418952761929376,4.249597434390736,4.378397777930125,43.30164787768129,0.4900016784667969,-1.8029291873417037,-0.666499137878418,-2.7429962221863704,1.4099979464295345,-1.7047476800323977,0.3717494042755618,0.3893673289453119,75.0,34.68943726010322,1.0382485421539773,11,-0.21500205993652344,1.7849979400634766,5.432499885559082,5.07499885559082,1.779998779296875,0,0.04779831081405872,-1.2399865724704424,34.330001831054695,-1.5555402498595383,34.549999237060554,2.0000086697935724,34.459999084472656,0.04779831081405872
1261,2004-11-02,34.65999984741211,34.720001220703125,34.34000015258789,34.5,2493525.0,0.004055602195594643,1.714268197980954,0.48484533222360937,45.45455353824209,27.22748328061002,-0.14803675298536945,0.6277322149008384,4.070213106885376,4.201591702218906,44.022690596248744,0.3800010681152344,-1.6193119773936289,-0.3954998016357436,-2.232687819013421,1.4416882157419337,-1.3140938103245858,0.5230942070530986,0.19059317289687527,79.24519474724065,35.03649590415051,0.9185940086888388,11,-0.35500144958496094,1.6299991607666016,5.460000038146973,4.934999465942383,1.5400009155273438,1,0.031159891396691064,-1.5128330529363434,34.52000045776367,-1.2399865724704424,34.330001831054695,-1.5555402498595383,34.549999237060554,0.031159891396691064
1262,2004-11-03,34.900001525878906,35.0,34.61999893188477,34.900001525878906,2947646.0,0.006924456997212447,2.800068665598464,0.0,53.67650633725654,30.89494749127018,-0.4248802829723033,0.243484371768794,3.7834542723005526,3.920376433992878,44.23264819246447,0.38000106811522727,-1.4096621228428106,-0.05599822998046733,-1.6777756756983848,1.5657792157374502,-0.8668869528394225,0.7548904928784879,-1.4600028991699219,88.09542190998224,37.42603905097981,0.810888722858957,11,-0.5950031280517578,1.3899974822998047,5.242497444152832,4.694997787475586,0.8400001525878906,2,0.03524353835125926,1.714268197980954,34.65999984741211,-1.5128330529363434,34.52000045776367,-1.2399865724704424,34.330001831054695,0.03524353835125926
1263,2004-11-04,34.40999984741211,34.919998168945305,34.279998779296875,34.59000015258789,3067053.0,-0.014040162092928687,-1.909071993341624,-100.0,46.51683909952589,34.395729121818015,-0.03058806698706462,0.5689078078966006,4.208435229791874,4.367333824162671,44.57068234498331,0.6399993896484304,-1.2832284346290876,-0.42299995422363423,-1.786077986183507,0.9400780777362385,-1.1045389702035706,0.25853906175630215,-0.9388011932373033,29.761899355588756,-24.758591166801605,0.6815390159799379,11,-0.1900005340576172,1.6849994659423828,5.727499008178711,5.184999465942383,1.6800003051757812,3,0.05725083491539973,2.800068665598464,34.900001525878906,1.714268197980954,34.65999984741211,-1.5128330529363434,34.52000045776367,0.05725083491539973
1264,2004-11-05,34.720001220703125,34.900001525878906,34.52000045776367,34.790000915527344,4266104.0,0.009009048958607657,1.6206887479940018,0.38888653414148266,52.42292044425249,38.54948398519451,-0.3718551305427056,0.13177287149235184,3.8363195653328432,4.010544328602492,44.64020880470737,0.4900016784667969,-1.1662005012664096,-0.02799873352050497,-1.1681851038821947,1.1121876368411847,-0.5980919187013498,0.5420944516603399,-1.2182265396118126,66.66681804351478,6.556782928164154,0.5700931851808431,11,-0.5000019073486328,1.2249984741210938,5.07499885559082,4.874998092651367,1.8199996948242188,4,0.04493080367933722,-1.909071993341624,34.40999984741211,2.800068665598464,34.900001525878906,1.714268197980954,34.65999984741211,0.04493080367933722
1265,2004-11-08,34.93000030517578,35.0,34.61999893188477,34.759998321533196,3187224.0,0.006048360515247708,1.4516089337352647,-2.428610354223535,49.17647417853861,41.52987253220368,-0.43474884875583797,-0.18788269932706214,3.5731027674697557,3.7554613048849035,44.5746453405697,0.38000106811522727,-1.0555666917854012,0.2455003738403292,-0.6743727612457917,1.16537350892645,-0.21443619370273126,0.7054369413833896,-1.3982611177062978,90.27783664646294,31.281476846228387,0.45993656754305984,11,-0.5200004577636719,1.0149993896484375,4.7649993896484375,4.664999008178711,1.720001220703125,0,0.03521327029745458,1.6206887479940018,34.720001220703125,-1.909071993341624,34.40999984741211,2.800068665598464,34.900001525878906,0.03521327029745458
1266,2004-11-09,35.110000610351555,35.38999938964844,34.919998168945305,35.0,3362467.0,0.0051531721615560855,-2.4814354337382136,0.647054863682193,53.03740899983599,44.315054508107,-0.5047955396478585,-0.4657978130627285,3.3511952591234646,3.5357561848368064,43.83608901496716,0.4700012207031321,-0.8736570635691052,0.47250061035155255,-0.22207595586465345,1.1670771765677586,0.1252123272434531,0.819788893459652,-1.5488962066314613,74.77489861846111,16.29191787129811,0.3472882831081029,11,-0.33500099182128196,0.6549987792968821,4.359998703002937,4.484998703002937,1.309997558593757,1,0.03389343793853827,1.4516089337352647,34.93000030517578,1.6206887479940018,34.720001220703125,-1.909071993341624,34.40999984741211,0.03389343793853827
1267,2004-11-10,35.20000076293945,35.52000045776367,35.09999847412109,35.22999954223633,2562440.0,0.0025633765600494574,-2.6521378578298025,-0.27271466222778845,52.36967874263161,46.611399887582216,-0.5350542057012362,-0.5733816068004245,3.147579127960782,3.405852122467131,42.32938772966216,0.42000198364258523,-0.6049333007206457,0.5550006866455064,-0.16123219887691675,1.2712335721679295,0.19688424388429837,0.9131171294067144,-1.5657405597822276,74.19360792963738,18.404227019970975,0.3581164427612102,11,-0.3600006103515625,0.2299976348876953,3.667499542236328,4.229999542236328,0.9300003051757741,2,0.02840909029334049,-2.4814354337382136,35.110000610351555,1.4516089337352647,34.93000030517578,1.6206887479940018,34.720001220703125,0.02840909029334049
1268,2004-11-11,35.400001525878906,35.45000076293945,35.049999237060554,35.169998168945305,1836582.0,0.005681839733084004,1.4242382207425472,-7.667090539166056,58.924254407891375,49.636031452086286,-0.6725255510537522,-0.7487646880007475,2.803640295869428,3.1553686710776034,40.76353450956683,0.40000152587889914,-0.39001846152633846,0.7150012969970732,-0.07609416540122282,1.5060967593953691,0.3194535657979287,1.1105490281962176,-1.652596907445293,88.00010681152344,29.578389700919473,0.3955477311991467,11,-0.5600013732910156,-0.05500221252441406,3.087498664855957,3.779998779296875,0.10999679565429688,3,0.00960452367041098,-2.6521378578298025,35.20000076293945,-2.4814354337382136,35.110000610351555,1.4516089337352647,34.93000030517578,0.00960452367041098
1269,2004-11-12,35.29999923706055,35.599998474121094,35.09000015258789,35.54999923706055,2344030.0,-0.0028249232911827793,1.9142888283378747,-1.0869406574451517,74.84468738449297,54.04703590362973,-0.46987125583514455,-0.6356738098768204,2.7500944014680755,3.205550587986316,39.00531569539265,0.5099983215332031,-0.21999469473770006,0.5859991073608413,-0.2516518651949511,1.4236500799166336,0.1671736210829451,1.0048245936387374,-1.4462388682671303,69.38781865387811,3.670977191703301,0.41882548627789656,11,-0.3600006103515625,-0.07999992370605469,3.1825008392333984,3.8800010681152344,-0.20000076293946023,4,0.02237962981874353,1.4242382207425472,35.400001525878906,-2.6521378578298025,35.20000076293945,-2.4814354337382136,35.110000610351555,0.02237962981874353
1270,2004-11-15,35.36000061035156,35.47999954223633,35.20000076293945,35.209999084472656,1619146.0,0.00169975565404612,-2.2941387667175297,-0.600006103515625,72.16493629070317,57.01485620945874,-0.44498265411282745,-0.6618774132320198,2.544392360159577,3.0893447833325993,37.04737849177088,0.279998779296875,-0.07943300039782741,0.6030004501342745,-0.27568534894751906,1.481686249216068,0.16365755059337772,1.0423433496751713,-1.3665411931319298,64.70621234390639,-4.5221034871870245,0.4393428995408962,11,-0.4200019836425781,-0.2700004577636719,3.0649986267089844,3.769998550415039,-0.3100013732910085,0,0.03337104877849861,1.9142888283378747,35.29999923706055,1.4242382207425472,35.400001525878906,-2.6521378578298025,35.20000076293945,0.03337104877849861
1271,2004-11-16,36.09000015258789,36.68000030517578,35.5,35.650001525878906,7260375.0,0.02064478307793416,-2.189182780289401,2.933294339046844,75.0769100753666,59.39267884702652,-1.0625424286771121,-1.3766093902646617,1.6751378744985033,2.313840707391485,35.21781705836466,1.3199996948242188,0.10648737645336581,1.2784999847412095,0.2196171051726168,2.3373828643098022,0.7490585449569167,1.8079414245255023,-1.9680176108161405,63.80369533928535,-6.445803786558891,0.5294414397842957,11,-0.6100006103515625,-1.0300006866455078,2.2849998474121094,2.989999771118164,-0.990001678466804,1,0.015516801632677657,-2.2941387667175297,35.36000061035156,1.9142888283378747,35.29999923706055,1.4242382207425472,35.400001525878906,0.015516801632677657
1272,2004-11-17,36.90999984741211,37.13999938964844,36.20000076293945,36.27999877929688,7074338.0,0.02272096678740021,-1.3797520920552602,1.431825078244871,79.64822386694956,63.0739438211847,-1.7516439513476527,-2.144305625940312,0.7405938491639716,1.4615843303735403,33.456662163645646,1.0499992370605469,0.29152611215380375,1.995499610900879,0.5801034396389753,3.4108957821627826,1.287801525269927,2.7031976965318307,-2.532215529299954,88.99523801701461,17.233141217546077,0.7076980856309516,11,-1.0799999237060547,-1.6200008392333984,1.0625,1.864999771118164,-1.75,2,-0.013275580614806048,-2.189182780289401,36.09000015258789,-2.2941387667175297,35.36000061035156,1.9142888283378747,35.29999923706055,-0.013275580614806048
1273,2004-11-18,36.5,37.08000183105469,36.2599983215332,36.9900016784668,3787996.0,-0.011108096697563519,1.4477644232137876,-0.777779123347733,76.0191265178723,65.69574449603135,-1.1331645331491202,-1.7035073691023328,1.0305353475157162,1.8422044288709216,31.997787620774865,0.8200035095214844,0.3987271559325194,1.5104997634887667,-0.07296042617414855,3.093959953151682,0.7187696686573091,2.3022298583202243,-1.79074987330349,68.78050595930367,-4.065819644390004,0.7917300948314587,11,-0.6200008392333984,-1.210000991821289,0.8275003433227539,1.7049999237060547,-1.3400001525878906,3,-0.010136957037938932,-1.3797520920552602,36.90999984741211,-2.189182780289401,36.09000015258789,-2.2941387667175297,35.36000061035156,-0.010136957037938932
1274,2004-11-19,35.900001525878906,36.86999893188477,35.810001373291016,36.599998474121094,4384743.0,-0.016438314359482065,-1.4090928794985553,1.4285603070431527,65.06549527286296,67.46119128428961,-0.3890983012992706,-1.0610352002414274,1.4900671967142074,2.417179142255094,30.303926004671556,1.059997558593757,0.4390265495868917,0.8490011215209989,-0.7771781223077667,2.4751803653497646,0.03591149960661255,1.6620907434353853,-0.8990614876281668,36.082539095758804,-34.98394069235245,0.8130896219143829,11,0.12999725341796875,-0.6100025177001953,1.4274988174438477,2.3049983978271484,-0.6300010681152344,4,-0.010863598545102104,1.4477644232137876,36.5,-1.3797520920552602,36.90999984741211,-2.189182780289401,36.09000015258789,-0.010863598545102104
1275,2004-11-22,35.5,35.91999816894531,35.439998626708984,35.79999923706055,2435357.0,-0.01114210331134835,-1.2857013106147992,0.42857220708446864,58.67767357435771,68.08788734812535,0.11204313784149633,-0.5473298803774753,1.7214256776478152,2.791492912668403,27.73950026339076,0.4799995422363281,0.5526827666119374,0.3589996337890611,-1.1471687830981523,1.8651680506762744,-0.39408457465454205,1.1120838422326642,-0.24237283958153455,3.529490962537446,-63.755289339857676,0.7530842084436058,11,0.5949993133544922,-0.21000099182128906,1.7375001907348633,2.7049999237060547,-0.20000076293945312,0,-0.011267648616307469,-1.4090928794985553,35.900001525878906,1.4477644232137876,36.5,-1.3797520920552602,36.90999984741211,-0.011267648616307469
1276,2004-11-23,35.36000061035156,35.86999893188477,35.349998474121094,35.61999893188477,2077172.0,-0.003943644778829247,-2.714254574188413,0.8666632758160531,54.85230539432979,68.3637347538696,0.3254599753086893,-0.3222537546818458,1.6947704219680517,2.913830939962182,24.927040077187208,0.520000457763679,0.6164710982804067,0.15450019836426065,-1.2666405017966085,1.5756408985251298,-0.5560701517161775,0.8650705484446988,1.779998779296875,0.5587782745642935,-61.44595549477341,0.7105703500804355,11,0.7349987030029297,-0.07000160217285156,1.6149978637695312,2.749998092651367,-0.15000152587890625,1,-0.008767007011879269,-1.2857013106147992,35.5,-1.4090928794985553,35.900001525878906,1.4477644232137876,36.5,-0.008767007011879269
1277,2004-11-24,35.650001525878906,35.939998626708984,35.310001373291016,35.45000076293945,3106675.0,0.00820138321610897,-1.6249910592947572,-0.7692386695423591,63.65639192192482,68.88952781098442,0.1184620695937113,-0.5465536613695434,1.2444962481357535,2.5936246545970363,22.672371706053084,0.6299972534179688,0.6971662293490297,0.3850009918212862,-1.004000766068721,1.7740027497112933,-0.3094998871237209,1.0795018707662933,1.4541978454589852,19.209043200896563,-44.937867744640045,0.6945008789450037,11,0.4649982452392578,-0.3600025177001953,1.2824974060058594,2.4599971771240234,-0.6500015258789062,2,-0.015427854928941942,-2.714254574188413,35.36000061035156,-1.2857013106147992,35.5,-1.4090928794985553,35.900001525878906,-0.015427854928941942
1278,2004-11-25,36.099998474121094,36.209999084472656,35.66999816894531,35.70000076293945,2138446.0,0.012622634754041462,-1.347815270302769,1.9999809265864312,64.74355943835923,67.76718026141401,-0.2478636783085122,-0.9217323091734286,0.6458219097860933,2.1158920406248996,21.129261962080157,0.55999755859375,0.7624925615851694,0.7574979782104521,-0.6364866754625709,2.151482631883475,0.06050565137394415,1.45449030504696,0.9324329772949227,50.64091905004086,-12.642489288927102,0.6969923268365111,11,0.07000160217285156,-0.8099994659423828,0.7700004577636719,2.010000228881836,-1.05999755859375,3,-0.026038744222741106,-1.6249910592947572,35.650001525878906,-2.714254574188413,35.36000061035156,-1.2857013106147992,35.5,-0.026038744222741106
1279,2004-11-26,35.97999954223633,36.099998474121094,35.599998474121094,36.040000915527344,1805606.0,-0.0033240702758142726,4.555663876231853,-0.15000429155898032,61.43789980560835,66.5752873186257,-0.023761645287450506,-0.7080855416259908,0.5907618515964614,2.2023858084536414,19.333741695791552,0.5,0.8291843867557915,0.5549991607665987,-0.7807674935398694,1.8907658150730668,-0.11288416638663534,1.2228824879198328,0.9835347060546908,74.44443031590012,13.973531137553138,0.6678833271532348,11,0.24500083923339844,-0.6900005340576172,0.8199996948242188,2.1299991607666016,-0.6199989318847656,4,-0.02279043094099087,-1.347815270302769,36.099998474121094,-1.6249910592947572,35.650001525878906,-2.714254574188413,35.36000061035156,-0.02279043094099087
1280,2004-11-29,36.16999816894531,36.47999954223633,35.630001068115234,35.849998474121094,3287388.0,0.005280673405399838,-1.236854257433694,-5.333206179668129,61.52171641531126,65.06915468973067,-0.09697723896334054,-0.8096432491451537,0.2375202410366697,1.9829997860043846,17.828149080062804,0.8499984741210938,0.8587241778649002,0.6624979019165025,-0.6413560497196258,1.9663518535526308,0.010570926098438349,1.3144248777345666,0.7273947643457035,73.50411466280632,14.229443741879436,0.6519269758180635,11,0.05500221252441406,-0.8799991607666016,0.4875001907348633,1.9400005340576172,-0.5499992370605398,0,-0.024882437288989312,4.555663876231853,35.97999954223633,-1.347815270302769,36.099998474121094,-1.6249910592947572,35.650001525878906,-0.024882437288989312
1281,2004-11-30,35.7400016784668,36.45000076293945,35.56999969482422,36.150001525878906,3287370.0,-0.01188820879863084,-1.3466575792562905,-1.2812507450587702,55.46560205098109,62.38219671017861,0.31083892855925654,-0.31050702615918624,0.5004248464332903,2.3806504807948414,16.33115443762198,0.8800010681152344,0.8355653675249073,0.17850131988525675,-1.0656552620272919,1.4226579017978054,-0.44357697107101757,0.8005796108415311,1.093895592424218,36.75222035290896,-19.782882193067927,0.622078290956273,11,0.4549999237060547,-0.45000267028808594,0.36749744415283203,2.0749969482421875,-0.3400001525878906,1,-0.01231120371411032,-1.236854257433694,36.16999816894531,4.555663876231853,35.97999954223633,-1.347815270302769,36.099998474121094,-0.01231120371411032
1282,2004-12-01,36.13000106811523,36.15999984741211,35.599998474121094,35.72999954223633,2351971.0,0.01091212566683808,1.4347934254391057,-0.9756138408433102,57.1150143850707,60.28173980653399,-0.22511176238078434,-0.6362542830026499,-0.007867565550405686,1.9629591280231367,15.254493489133905,0.5600013732910156,0.8404326910072584,0.507000732421865,-0.7209726951048552,1.7349741599485853,-0.10698598134149506,1.1209874461852252,0.642940366871791,61.53862276829615,8.612527090634117,0.6139867137633599,12,-0.040000915527336645,-0.6500015258788991,-0.24250221252440696,1.569997787475593,-0.40000152587889914,2,-0.025463657803610595,-1.3466575792562905,35.7400016784668,-1.236854257433694,36.16999816894531,4.555663876231853,35.97999954223633,-0.025463657803610595
1283,2004-12-02,36.38000106811523,36.47000122070313,36.20000076293945,36.27999877929688,2598357.0,0.006919457309970234,-1.0769400061622978,0.2500047683533611,60.227307209356375,59.744163355033265,-0.5519691365786485,-0.7706089817041857,-0.35119374598429687,1.6858011287674373,13.946260694692587,0.34000015258790484,0.7770474804694487,0.6585006713867116,-0.47196254924628533,1.7889638920197086,0.09326906107021671,1.2237322817032066,0.33442276440395347,89.01115484739034,36.590702291508165,0.5652316103164983,12,-0.4850006103515554,-0.7300014495849538,-0.7175025939941335,1.319997787475593,-0.13000106811522727,3,-0.03793295842766509,1.4347934254391057,36.13000106811523,-1.3466575792562905,35.7400016784668,-1.236854257433694,36.16999816894531,-0.03793295842766509
1284,2004-12-03,36.27999877929688,36.58000183105469,35.9900016784668,36.349998474121094,2299051.0,-0.002748825890112161,1.2263887489383754,-0.6999809269502477,58.64661222827422,59.74071209435732,-0.4385096320353128,-0.5773439678520802,-0.34309056732647036,1.75683014567592,12.42921128467232,0.5900001525878906,0.5972020493741752,0.4804985046386818,-0.5715660238334976,1.5325630331108613,-0.045533759597404355,1.006530768874768,0.37824815485317487,70.29679037338703,18.627753865773457,0.5260322642360885,12,-0.33499717712403054,-0.6299991607666087,-0.8400001525878977,1.4200000762939382,0.6200027465820241,4,-0.03417855307308171,-1.0769400061622978,36.38000106811523,1.4347934254391057,36.13000106811523,-1.3466575792562905,35.7400016784668,-0.03417855307308171
1285,2004-12-06,36.15999984741211,36.22000122070313,35.849998474121094,36.0,1390788.0,-0.003307578167650038,1.6428522772168483,-2.2857220708449186,50.743097896162304,59.284133483449814,-0.24031602572789268,-0.3799521600454341,-0.31731268299017756,1.8527717033096565,10.93083846807751,0.43000030517578836,0.4457307267944586,0.298999595642087,-0.6803421509203957,1.2783413422045697,-0.19067127763915437,0.7886704689233284,0.4443172643035851,58.41573313794067,7.939542969649118,0.48967087328124137,12,-0.2149982452392578,-0.5100002288818359,-0.850001335144043,1.539999008178711,0.5,0,-0.022123872799678757,1.2263887489383754,36.27999877929688,-1.0769400061622978,36.38000106811523,1.4347934254391057,36.13000106811523,-0.022123872799678757
1286,2004-12-07,36.29999923706055,36.459999084472656,35.970001220703125,36.13999938964844,1759624.0,0.0038716645530754157,1.041659712784811,1.0,42.43173759368744,56.92583855809011,-0.2603308253171903,-0.44926268220343957,-0.5425000452844628,1.6820995647093042,10.201676262547322,0.48999786376953125,0.38591814035691385,0.37949905395507955,-0.5511134811395237,1.3101115890496828,-0.08580721359221855,0.8448053215023776,0.2800025939941406,71.42840460564729,24.757826729924716,0.46530626754730037,12,-0.22499847412109375,-0.5900001525878906,-0.9950008392333984,1.3999996185302734,1.1300010681152344,1,-0.01873279116991078,1.6428522772168483,36.15999984741211,1.2263887489383754,36.27999877929688,-1.0769400061622978,36.38000106811523,-0.01873279116991078
1287,2004-12-08,36.20000076293945,36.27999877929688,35.79999923706055,36.040000915527344,1862137.0,-0.0027547789593064254,2.000035763247214,1.0,45.96774110850073,54.83963652143917,-0.08281977510714,-0.2851239140588362,-0.5260945140157673,1.7506921134211098,9.549754542148893,0.5,0.38817215292834106,0.22950057983398153,-0.6438100828532356,1.1028112425211987,-0.20715475150962703,0.6661559111775901,0.3292010498046878,51.28207636216029,7.102228290083069,0.436655331343607,12,-0.125,-0.4900016784667969,-0.9025020599365234,1.4999980926513672,0.8199996948242188,2,-0.022099425972376352,1.041659712784811,36.29999923706055,1.6428522772168483,36.15999984741211,1.2263887489383754,36.27999877929688,-0.022099425972376352
1288,2004-12-09,35.7400016784668,36.27000045776367,35.56999969482422,35.93000030517578,2671357.0,-0.012707156761819438,-1.64149938461317,-1.1874925494122976,47.76535925913691,53.32046534960901,0.3584370235471397,0.21255074296769294,-0.13612485751661296,2.185552475677177,8.651003116307733,0.7000007629394531,0.41772222472770437,-0.2474985122680664,-1.0866171635583655,0.5916201390222326,-0.6670578379132195,0.17206081337708667,0.7404321166992176,16.83184396788107,-27.200230469775192,0.4195593256451507,12,0.33499908447265625,-0.030002593994140625,-0.4425029754638672,1.9599971771240234,1.7299995422363352,3,-0.0002798583033222224,2.000035763247214,36.20000076293945,1.041659712784811,36.29999923706055,1.6428522772168483,36.15999984741211,-0.0002798583033222224
1289,2004-12-10,36.09000015258789,36.18000030517578,35.81999969482422,35.95000076293945,2597248.0,0.009792905922888284,1.2500059604701619,-0.7368442186841208,58.35697265403385,52.968827153911505,0.028701310494078314,-0.07929367833519052,-0.5570757928623635,1.8142710365077974,7.981484001189515,0.4399986267089844,0.3891573071841208,0.062999916076663,-0.711761729515132,0.8377615616684579,-0.3243809067192345,0.45038073887256047,0.3436163457031256,58.42705779484629,8.888675450436338,0.38738082279589703,12,-0.0149993896484375,-0.26000022888183594,-0.9325008392333984,1.6099987030029297,1.8100013732910156,4,0.004433356795113141,-1.64149938461317,35.7400016784668,2.000035763247214,36.20000076293945,1.041659712784811,36.29999923706055,0.004433356795113141
1290,2004-12-13,36.540000915527344,36.66999816894531,36.099998474121094,36.150001525878906,2745406.0,0.012468849017369221,-1.3265032852738767,2.785722070844687,65.3646324866138,54.06871942453736,-0.4059891764198369,-0.45994048557498957,-1.0832894334480017,1.3544892420379355,7.56233127337037,0.5799980163574219,0.32930666874856485,0.45400066375732706,-0.2858251044786897,1.1938264319933438,0.08408777963931868,0.8239135478753354,-1.2299995422363281,88.18205147767706,31.10768196871613,0.36991288411800893,12,-0.4200019836425781,-0.6600017547607422,-1.4575014114379883,1.1599979400634766,1.4199981689453125,0,0.00985223320557127,1.2500059604701619,36.09000015258789,-1.64149938461317,35.7400016784668,2.000035763247214,36.20000076293945,0.00985223320557127
1291,2004-12-14,36.650001525878906,36.79999923706055,36.290000915527344,36.599998474121094,3428922.0,0.0030104161903514726,1.9142888283378747,0.12821315387925974,63.66124547133554,54.79607843412234,-0.4172050259996425,-0.5542529260910243,-1.2382029012624827,1.2208775520707036,7.673708696356996,0.5099983215332031,0.30145921542150234,0.5360012054443359,-0.24566727401806787,1.3176696849067397,0.14516696571313759,0.9268354451755343,-1.3128002166748018,87.80505959303679,24.869385800562156,0.39083423973120096,12,-0.46500205993652344,-0.6200027465820312,-1.4725017547607422,1.049997329711914,1.3499984741210938,1,0.00027280548750163724,-1.3265032852738767,36.540000915527344,1.2500059604701619,36.09000015258789,-1.64149938461317,35.7400016784668,0.00027280548750163724
1292,2004-12-15,36.41999816894531,36.70000076293945,36.209999084472656,36.650001525878906,2571613.0,-0.006275671142092265,1.9696906644472187,-4.599786389990845,54.651165369593734,54.176507118593165,-0.1583966749313177,-0.3824498913747618,-1.0441382971699085,1.4268103622827581,7.163488355428867,0.4900016784667969,0.2531528370022116,0.3304979324340849,-0.37292093807268145,1.0339168029408512,-0.02121150281929829,0.682207367687468,-1.0242849426269487,69.10559272043841,4.424086017926115,0.3517094352533814,12,-0.2349987030029297,-0.3249988555908203,-1.149998664855957,1.2800006866455078,1.3000030517578196,2,0.027732075425848768,1.9142888283378747,36.650001525878906,-1.3265032852738767,36.540000915527344,1.2500059604701619,36.09000015258789,0.027732075425848768
1293,2004-12-16,36.13000106811523,36.58000183105469,35.9900016784668,36.43000030517578,2447110.0,-0.007962578676825927,-1.0344902428918135,1.3043254718546102,52.077587500449006,53.446615482168134,0.10326834069164192,-0.12816450291105497,-0.7935459468804922,1.6786711613142913,6.469046216006104,0.5900001525878906,0.2633270488484243,0.05900077819823224,-0.6179235837639894,0.7359251401604539,-0.27946140278287857,0.39746295917934304,-0.678116401367177,31.632807968827738,-30.499561172012175,0.3384621809811092,12,0.05499839782715554,-0.03500175476073508,-0.9950017929077077,1.569997787475593,1.6199989318847727,3,0.02463325113028758,1.9696906644472187,36.41999816894531,1.9142888283378747,36.650001525878906,-1.3265032852738767,36.540000915527344,0.02463325113028758
1294,2004-12-17,35.5099983215332,36.29999923706055,35.5099983215332,36.18999862670898,4282005.0,-0.017160330148154324,-1.3235310617195302,2.2666734483678637,41.8316791950605,52.45645784871238,0.6733724060113602,0.4860416908342273,-0.20645778842819595,2.256225802821035,6.36258459837839,0.7900009155273438,0.2179278719785458,-0.5415018081665011,-1.260339146826098,0.17733553049309592,-0.9009204774962996,-0.18208313883670257,-0.004189071972653835,0.0,-58.18671659149972,0.35941866932979744,12,0.6450004577636719,0.6050014495849609,-0.4174985885620117,2.190000534057617,3.0600013732910156,4,0.05519580376835398,-1.0344902428918135,36.13000106811523,1.9696906644472187,36.41999816894531,1.9142888283378747,36.650001525878906,0.05519580376835398
1295,2004-12-20,35.09999847412109,35.68000030517578,35.09999847412109,35.36999893188477,3308651.0,-0.011546039616777248,-3.2963025756225393,0.3970593185158841,42.03976204642343,52.412905010127496,1.0249868976106598,0.9112586233878162,0.17227686831740385,2.6263913075021676,7.021673891390062,0.5800018310546946,0.11689049541023877,-0.9315015792846779,-1.7325084146412877,-0.13049474392806815,-1.3320049969629792,-0.5309981616063766,1.7000007629394602,0.0,-58.382401151908525,0.40050341767830433,12,0.8500003814697337,1.020000457763679,-0.019999504089348363,2.6000003814697337,3.9000015258789134,0,0.07977217018462945,-1.3235310617195302,35.5099983215332,-1.0344902428918135,36.13000106811523,1.9696906644472187,36.41999816894531,0.07977217018462945
1296,2004-12-21,35.049999237060554,35.310001373291016,34.900001525878906,35.150001525878906,2745265.0,-0.0014244797502597217,-1.050010967317394,0.3703782195283454,35.32606329494462,51.230496364176815,0.9823292806042545,0.9874706762698722,0.19462103606169734,2.636978748130197,7.73204865073116,0.4099998474121094,0.024379412488805485,-0.9660007476806598,-1.8311486293821986,-0.10085286597912102,-1.3985746885314327,-0.5334268068298869,1.7159999847412024,8.333209708832905,-47.59896238969247,0.4325739408507704,12,0.8000011444091726,0.9700012207031179,-0.03499984741211648,2.6499996185302663,3.8899993896484233,1,0.0830242485236683,-3.2963025756225393,35.09999847412109,-1.3235310617195302,35.5099983215332,-1.0344902428918135,36.13000106811523,0.0830242485236683
1297,2004-12-22,35.09999847412109,35.279998779296875,34.900001525878906,35.189998626708984,2821445.0,0.0014265117874143751,1.8147896975091482,0.8999809269503544,31.609155713112642,49.43536263684078,0.8491865643405916,0.9424750761353451,0.14921545866606323,2.5517694788842746,8.58564592799787,0.37999725341796875,-0.01126716486917445,-0.8885013580322365,-1.8338793442012644,0.056876628136791396,-1.361190351116754,-0.415812364947719,1.5913608398437589,11.904578090017335,-38.19743849704501,0.47268899308451423,12,0.7500019073486399,0.9200019836425852,0.17000102996826882,2.6000003814697337,3.8700027465820455,2,0.08262112968514956,-1.050010967317394,35.049999237060554,-3.2963025756225393,35.09999847412109,-1.3235310617195302,35.5099983215332,0.08262112968514956
1298,2004-12-23,35.15999984741211,35.22999954223633,35.0,35.0,1746859.0,0.0017094409088154183,-1.874997019764919,-1.777773068282825,33.720939258684126,46.698025592913034,0.7803186432679468,0.8521297244324728,0.10910676664117602,2.4539947779062885,9.091909971604476,0.22999954223632812,-0.018357271868616465,-0.7815000534057646,-1.794579071067595,0.23157896425606594,-1.2880395622366763,-0.27496054457485286,1.4597051550292974,18.571339042672907,-27.779198600195567,0.506539508830914,12,0.6900005340576172,0.8300018310546875,0.39999961853027344,2.539999008178711,3.740001678466797,3,0.07281005075088043,1.8147896975091482,35.09999847412109,-1.050010967317394,35.049999237060554,-3.2963025756225393,35.09999847412109,0.07281005075088043
1299,2004-12-24,35.15999984741211,35.15999984741211,35.040000915527344,35.09999847412109,555955.0,0.0,2.9998728463347955,0.37500894070528723,34.939757651800775,43.31748394460049,0.7090936717810052,0.8301076269510546,0.1255409528261282,2.432284111629073,9.738406333928513,0.11999893188476562,-0.04176216498473195,-0.7405000686645522,-1.811722031239107,0.3307218939100025,-1.2761110499518296,-0.20488908737727485,1.3909170159667994,33.33317031182754,-11.016511574203598,0.5356109812872785,12,0.6900005340576172,0.7250003814697266,0.4249992370605469,2.539999008178711,4.3899993896484375,4,0.07366325835688325,-1.874997019764919,35.15999984741211,1.8147896975091482,35.09999847412109,-1.050010967317394,35.049999237060554,0.07366325835688325
1300,2004-12-27,35.27000045776367,35.540000915527344,35.09999847412109,35.09999847412109,1924677.0,0.003128572549173647,-4.176438909457746,2.8333015449168153,34.34652746697209,40.060293055226765,0.4470058048021599,0.6843092153427719,0.04068396467542357,2.307059605780431,9.578637990721683,0.4400024414062571,-0.0393554488814587,-0.5854995727539034,-1.6843126938663389,0.513313548358532,-1.1349061333101176,-0.036093012197689234,1.2148797921152337,57.812388241184465,16.190357520410572,0.5494065605562175,12,0.5300006866455078,0.5799999237060547,0.3899984359741211,2.4299983978271484,4.319999694824219,0,0.09356391251007623,2.9998728463347955,35.15999984741211,-1.874997019764919,35.15999984741211,1.8147896975091482,35.09999847412109,0.09356391251007623
1301,2004-12-28,35.29999923706055,35.4900016784668,35.25,35.349998474121094,739283.0,0.0008505466092294522,-2.2000712087688514,-0.29410972736451146,36.02482632471822,37.99069982801838,0.22950562041624778,0.6531433974160592,0.02057684248819669,2.2570666839959728,9.513904371373432,0.24000167846679688,-0.11212647287827338,-0.5335006713867188,-1.6593374326349277,0.5923360898614902,-1.0964190520108232,0.029417709237385736,1.1214858638583607,62.499701976491906,21.18669029672695,0.5629183806241049,12,0.44000244140625,0.5500011444091797,0.3924999237060547,2.3999996185302734,4.159999847412109,1,0.10481588790106589,-4.176438909457746,35.27000045776367,2.9998728463347955,35.15999984741211,-1.874997019764919,35.15999984741211,0.10481588790106589
1302,2004-12-29,35.209999084472656,35.439998626708984,35.029998779296875,35.400001525878906,2470359.0,-0.002549579448528738,2.0370736669586593,3.8001068131532767,40.70171634469305,36.72671414404549,0.14507335392584508,0.7069300176427902,0.12446252444703987,2.3308171452671687,9.589621020542966,0.4099998474121094,-0.2668714915827337,-0.577500724792479,-1.7272544850625593,0.5722530354776012,-1.1523776049275156,-0.0026238446574424756,1.1506266734446484,38.888653414148266,-5.292991986846459,0.5748768801350388,12,0.3900012969970703,0.6400012969970703,0.4825000762939453,2.489999771118164,5.030002593994141,2,0.1059358034428699,-2.2000712087688514,35.29999923706055,-4.176438909457746,35.27000045776367,2.9998728463347955,35.15999984741211,0.1059358034428699
1303,2004-12-30,35.0,35.290000915527344,34.990001678466804,35.220001220703125,1227800.0,-0.005964188864897357,-1.5000158947135072,1.1578862833279795,29.889317592210602,35.39978507706217,0.19883467950565858,0.8519203486596609,0.3413574827614383,2.524298129453669,9.233792471075294,0.29999923706053977,-0.43822851080530967,-0.7184997558593764,-1.8840638324845713,0.4470643207658185,-1.3012817941719703,-0.13571771754678252,1.3022007886357656,1.8178791640933638,-38.886250539791014,0.5827820383125961,12,0.29000091552734375,0.8500003814697266,0.7024993896484375,2.6999988555908203,5.700000762939453,3,0.11342860630580387,2.0370736669586593,35.209999084472656,-2.2000712087688514,35.29999923706055,-4.176438909457746,35.27000045776367,0.11342860630580387
1304,2004-12-31,35.040000915527344,35.15999984741211,34.799999237060554,35.049999237060554,920225.0,0.0011428833007811612,2.1304463204683177,0.04544666389238907,17.39134761465617,32.661072362421365,0.09516064240416,0.7528581879041312,0.31949800618148316,2.4680037275927376,9.376363693986779,0.3600006103515554,-0.5637058903947505,-0.6164989471435547,-1.7882060209482589,0.5552081266611495,-1.2023524840459103,-0.030645410241199045,1.2061119025981455,32.432585688731066,-2.1723039702178966,0.5858535369023536,12,0.12999916076660156,0.7599983215332031,0.6899986267089844,2.6599979400634766,5.819999694824219,4,0.11015983189204404,-1.5000158947135072,35.0,2.0370736669586593,35.209999084472656,-2.2000712087688514,35.29999923706055,0.11015983189204404
1305,2005-01-03,35.36000061035156,35.650001525878906,34.970001220703125,34.970001220703125,1839382.0,0.0091324111433575,-2.4871865096443524,-39.006486073989834,24.302792477605635,31.43626449382814,-0.20571200373684917,0.38983879459086523,0.05300291172953564,2.1289351322069763,9.405000861414733,0.6800003051757812,-0.6605908111509962,-0.2564992904663086,-1.4103179025308066,0.8973193215981894,-0.8334085964985576,0.3204100155659404,0.799345392910034,65.88233710164542,36.43688485239716,0.5769093060322503,1,-0.13500022888183594,0.4399986267089844,0.39749908447265625,2.329998016357422,5.220001220703125,0,0.11849543423034814,2.1304463204683177,35.040000915527344,-1.5000158947135072,35.0,2.0370736669586593,35.209999084472656,0.11849543423034814
1306,2005-01-04,35.61999893188477,35.849998474121094,35.31999969482422,35.380001068115234,2512443.0,0.007352893581599629,-1.9444326707074133,0.6153801009429346,34.25196554753744,31.72991003098645,-0.4205815925362799,0.08040701146787654,-0.16129445363791461,1.8494298003183687,9.06911336286731,0.529998779296875,-0.6601220834332935,0.03749904632569212,-1.0706889939756508,1.145687086627035,-0.5165949738249793,0.5915930664763636,0.4577862654047635,78.0952657756017,51.44964455474266,0.5540940201506728,1,-0.2950000762939524,0.18000030517577414,0.13750076293944602,2.0699996948242116,4.790000915527337,1,0.11145427680373743,-2.4871865096443524,35.36000061035156,2.1304463204683177,35.040000915527344,-1.5000158947135072,35.0,0.11145427680373743
1307,2005-01-05,35.400001525878906,35.4900016784668,35.139999389648445,35.290000915527344,3043474.0,-0.006176232807490023,1.4138012680539354,0.4583399561305774,35.22266581209131,31.896768536920582,-0.17159894505084594,0.25022673615259805,0.09021700461829596,2.050837918525872,9.01393943591616,0.4799995422363281,-0.6350389588090053,-0.14249839782714702,-1.2139835313461944,0.9289867356919004,-0.6782409645866707,0.3932441689323767,0.6011165137968888,57.14311664626076,29.842461350695874,0.535742566759522,1,-0.07500267028808594,0.3999977111816406,0.342498779296875,2.269998550415039,4.769996643066406,2,0.11468919162689062,-1.9444326707074133,35.61999893188477,-2.4871865096443524,35.36000061035156,2.1304463204683177,35.040000915527344,0.11468919162689062
1308,2005-01-06,35.72999954223633,35.849998474121094,35.189998626708984,35.349998474121094,3453823.0,0.009321977461390185,1.1290354336764516,3.454535996670828,55.045916510345215,34.130786187869965,-0.4606855927337463,-0.08491254630754952,-0.20668402003565234,1.7041405202120359,9.519201299215746,0.6599998474121094,-0.5674723247047453,0.18799972534179688,-0.8831065419894699,1.2591059926730637,-0.34755340832383297,0.7235528590074267,0.19905136928255018,88.5715219926539,55.42913540582744,0.535553133665633,1,-0.4050006866455078,0.06999969482421875,0.05500030517578125,1.739999771118164,4.600002288818359,3,0.12622452264235862,1.4138012680539354,35.400001525878906,-1.9444326707074133,35.61999893188477,-2.4871865096443524,35.36000061035156,0.12622452264235862
1309,2005-01-07,36.25,36.400001525878906,35.599998474121094,35.68000030517578,3801593.0,0.01455360941577899,-1.1917791039160561,1.499994980675601,75.10927723768489,38.65998060683806,-0.9049776042351994,-0.6243208726068659,-0.679770388055914,1.1710932676163637,10.366368569784076,0.8000030517578125,-0.47258565753851656,0.7000001907348619,-0.39055311300365503,1.7905534944733787,0.15472353886560342,1.2452768426041203,-1.450000762939446,89.51038504425581,50.02038471298584,0.5452766518692597,1,-0.6499996185302734,-0.4500007629394531,-0.47749996185302734,0.7699985504150391,3.529998779296882,4,0.12275864173626072,1.1290354336764516,35.72999954223633,1.4138012680539354,35.400001525878906,-1.9444326707074133,35.61999893188477,0.12275864173626072
1310,2005-01-10,36.900001525878906,36.900001525878906,35.7599983215332,36.25,5004350.0,0.01793107657596993,2.5076939328849606,1.1403541647147006,82.00700902197065,43.769112017643884,-1.4521579987992368,-1.3133029259985989,-1.280462643505487,0.5037086460695122,10.677738512806009,1.1400032043457031,-0.3682215361087273,1.3320016860961914,0.16354536419665067,2.500458007995732,0.747773525146421,1.9162298470459618,-2.068002243041988,100.0,54.23207331449603,0.5842281609497713,1,-1.0500011444091797,-1.0500011444091797,-1.1025009155273438,-0.32500267028808594,3.1499977111816406,0,0.10731704392194685,-1.1917791039160561,36.25,1.1290354336764516,35.72999954223633,1.4138012680539354,35.400001525878906,0.10731704392194685
1311,2005-01-11,36.65999984741211,37.11999893188477,36.45000076293945,37.11999893188477,4240751.0,-0.006504110258599205,1.9130413149121197,-0.707689237883974,75.32471392848423,47.616111749176234,-1.116348508145613,-1.1304737703034036,-0.9974371740202201,0.7217214178661635,10.900834094291294,0.6699981689453196,-0.26805573331956367,1.0915000915527315,-0.0789123149824249,2.261912498087888,0.5062938882851569,1.6767062948203062,-1.7452804748535087,76.76771763527212,25.612682091888487,0.5852062032675773,1,-0.700000762939446,-0.700000762939446,-0.8624992370605469,-0.345001220703125,3.1100006103515625,1,0.10692858701469143,2.5076939328849606,36.900001525878906,-1.1917791039160561,36.25,1.1290354336764516,35.72999954223633,0.10692858701469143
1312,2005-01-12,37.43000030517578,37.84000015258789,37.25,37.599998474121094,8970882.0,0.02100383145031648,-1.2264207980652964,0.3695619723682626,79.94725849877948,53.178105183239445,-1.7191076408709733,-1.919332924047083,-1.7223164659763341,-0.07064415494090781,11.574201937791296,1.1800003051757812,-0.1456476353245506,1.8110004425048842,0.41959908617590713,3.2024017988338613,1.1152997643403921,2.5067011206693763,-2.3829641590576074,84.52831655347339,28.043306535285154,0.695700678164489,1,-1.1100006103515625,-1.1100006103515625,-1.5375003814697266,-1.1250019073486328,2.3699989318847656,2,0.07961526898048832,1.9130413149121197,36.65999984741211,2.5076939328849606,36.900001525878906,-1.1917791039160561,36.25,0.07961526898048832
1313,2005-01-13,37.02000045776367,37.650001525878906,36.93999862670898,37.650001525878906,3529224.0,-0.010953776224132517,1.2539736362480622,3.7059285521945964,72.14288049816342,59.261608836962466,-1.1090678728183363,-1.5170160426687502,-1.255232750661797,0.30863120996576754,12.505779975125492,0.710002899169929,-0.03259869306295826,1.3565006256103516,-0.15542145036676658,2.8684227015874697,0.600539587621796,2.112461663598907,-1.7495271911279175,63.392898197046,3.8149538893302193,0.7559610379885586,1,-0.6149997711181641,-0.7000007629394531,-1.1275005340576172,-0.7300014495849609,2.970001220703125,3,0.08508907812617372,-1.2264207980652964,37.43000030517578,1.9130413149121197,36.65999984741211,2.5076939328849606,36.900001525878906,0.08508907812617372
1314,2005-01-14,37.47000122070313,37.599998474121094,36.86000061035156,36.88999938964844,2297806.0,0.012155612030660734,-1.3124955296473786,-0.9206362662048784,74.22909876459181,64.80897620218316,-1.3165757699422969,-1.9106072642983492,-1.6517374516329753,-0.16946987372656963,13.705327320900679,0.7399978637695312,0.08673959386418773,1.7085012435913143,-0.002507613195255942,3.4195101003778845,0.8529968151980256,2.564005671984603,-1.9939658031912089,82.21160547261891,21.484582572873578,0.8555044283932858,1,-0.980001449584968,-1.1500015258789134,-1.5775012969970774,-1.1800022125244212,2.4499969482421804,4,0.07632774265220288,1.2539736362480622,37.02000045776367,-1.2264207980652964,37.43000030517578,1.9130413149121197,36.65999984741211,0.07632774265220288
1315,2005-01-17,37.900001525878906,37.900001525878906,37.38999938964844,37.540000915527344,1905515.0,0.011475855115216538,1.833340397575552,0.6206887479939941,76.3158199555054,69.48273780306849,-1.5068478383604145,-2.2346547533075807,-2.0289120147307926,-0.6215232672802387,14.429770157781691,0.5100021362304688,0.28290008765968366,1.9985013961792006,0.07089188701547755,3.9261109053429237,1.0346966415973426,2.9623061507610586,-2.234848929560904,100.0,37.86562011654816,0.9638047545818599,1,-1.3800010681152344,-1.5500011444091797,-1.9475011825561523,-1.805002212524414,2.289997100830071,0,0.049604147169605595,-1.3124955296473786,37.47000122070313,1.2539736362480622,37.02000045776367,-1.2264207980652964,37.43000030517578,0.049604147169605595
1316,2005-01-18,37.959999084472656,38.060001373291016,37.540000915527344,37.86000061035156,8757322.0,0.0015830489756782917,2.4666344539952187,0.2777730682829653,78.00409594709446,74.23623004029106,-1.3410336276979749,-2.177084636280256,-2.0401003376430396,-0.698339435966048,14.956331704806173,0.5200004577636719,0.523531790951786,1.912998962402341,-0.17649514485128748,4.002493069655969,0.8682519087755267,2.957746016029155,-2.0713615951985673,91.66648123011193,25.4931986915757,1.0447470536268153,1,-1.3349990844726562,-1.529998779296875,-1.9600000381469727,-2.0149993896484375,1.6300010681152344,1,0.05505796109048888,1.833340397575552,37.900001525878906,-1.3124955296473786,37.47000122070313,1.2539736362480622,37.02000045776367,0.05505796109048888
1317,2005-01-19,38.0,38.31999969482422,37.86999893188477,38.0,3835782.0,0.0010537649233954838,-2.4615158895508844,0.0,81.64558388233334,77.19174863717863,-1.08783719903537,-2.096156082407589,-2.0327222804678655,-0.7907038384062872,15.605774375998067,0.450000762939446,0.7493563836039243,1.807999801635745,-0.40370721591979475,4.019706819191285,0.7021462928579751,2.913853310413515,-1.850798844643883,78.08219893919996,3.6127223574157057,1.105853508777771,1,-1.0400009155273438,-1.4400005340576172,-1.892500877380371,-2.0550003051757812,1.2099990844726562,2,0.046578959414833365,2.4666344539952187,37.959999084472656,1.833340397575552,37.900001525878906,-1.3124955296473786,37.47000122070313,0.046578959414833365
1318,2005-01-20,37.72000122070313,37.91999816894531,37.61999893188477,37.91999816894531,2196543.0,-0.007368388928864933,2.0000381475546707,-100.0,76.90765667082354,77.39156857419404,-0.5541452926184363,-1.701786274007226,-1.7140688957810895,-0.58023742759719,16.09820083197706,0.38000106811522727,0.9375150227425237,1.400000953674322,-0.8560976687961102,3.6560995761447543,0.27195164243910597,2.528050264909538,-1.2668882698214787,58.904188331200025,-20.02003058459986,1.1280493112352146,1,-0.6800022125244212,-1.1600017547607493,-1.5800018310546946,-1.9550018310546946,1.5799980163574148,3,0.0551431057540841,-2.4615158895508844,38.0,2.4666344539952187,37.959999084472656,1.833340397575552,37.900001525878906,0.0551431057540841
1319,2005-01-21,37.75,37.849998474121094,37.5099983215332,37.5099983215332,1472017.0,0.0007953016523341017,-1.8333147897957562,-1.2000267032883618,75.47976581474379,76.6663193289466,-0.39000627102917207,-1.6103640953427742,-1.701043641128166,-0.683014426327766,16.534381467724153,0.3400001525878906,1.1578738252991485,1.300499725341794,-0.9725137136743527,3.5735131643579408,0.16399300583372423,2.437006444849864,-1.0355229049663848,38.70973034611188,-40.13483203426327,1.1365067195080718,1,-0.36499977111816406,-1.1900005340576172,-1.6100006103515625,-2.3200016021728516,1.7999992370605469,4,0.059337792807067524,2.0000381475546707,37.72000122070313,-2.4615158895508844,38.0,2.4666344539952187,37.959999084472656,0.059337792807067524
1320,2005-01-24,38.56999969482422,38.75,38.20000076293945,38.310001373291016,5723484.0,0.0217218462205091,-1.291665673254973,1.0833187634109513,78.09526577560115,76.9741584230707,-1.059636794288167,-2.287754345463455,-2.4695380910656937,-1.5666534585027492,18.145959802380357,1.0,1.3352958717027335,1.9554994583129854,-0.4331624075989069,4.344161324224878,0.7611685253570357,3.149830391268935,-1.6307494358199222,85.48386600586355,6.274175164683058,1.1943309329559462,1,-0.7649993896484375,-1.7950000762939453,-2.435000419616699,-3.2250003814697266,1.3699989318847585,0,0.03500125705995938,-1.8333147897957562,37.75,2.0000381475546707,37.72000122070313,-2.4615158895508844,38.0,0.03500125705995938
1321,2005-01-25,39.0,39.22999954223633,38.58000183105469,38.599998474121094,3278421.0,0.011148569058285096,-1.9545698878118984,1.5384773390847601,82.96702452166072,77.30968798116862,-1.2547518829875628,-2.557470052145888,-2.8655082513095493,-2.057959754383333,19.98681683128678,0.6599998474121094,1.444825088851907,2.2004997253417997,-0.32850245495125563,4.729501905634855,0.9359986351952756,3.465000815488324,-1.7710297824363934,86.62794308120864,4.43584328079686,1.2645010901465266,1,-0.9549999237060547,-1.9850006103515625,-2.965001106262207,-3.710000991821289,1.0600013732910156,1,0.030512785300230272,-1.291665673254973,38.56999969482422,-1.8333147897957562,37.75,2.0000381475546707,37.72000122070313,0.030512785300230272
1322,2005-01-26,38.93999862670898,39.209999084472656,38.68000030517578,39.11999893188477,3192636.0,-0.0015384967510518877,1.9444326707074133,-0.4499990463293571,80.9248321239989,78.28546038403921,-1.0706189970096318,-2.322789205082749,-2.7979074118794784,-2.0512940421695802,21.51471737781958,0.529998779296875,1.4735502955097743,1.953998374938955,-0.630973230928916,4.538969980806826,0.6615125720050159,3.246484177872894,-1.350843130704284,83.13949362147544,1.6818775252450706,1.292485802933936,1,-0.894998550415032,-1.9249992370605398,-3.004998207092278,-3.6499996185302663,1.0500030517578196,2,0.016692386974895168,-1.9545698878118984,39.0,-1.291665673254973,38.56999969482422,-1.8333147897957562,37.75,0.016692386974895168
1323,2005-01-27,38.97000122070313,39.099998474121094,38.58000183105469,39.0,2044123.0,0.0007704826669812093,3.5217939361772705,0.1666596024243953,78.93615501615972,78.80846663421343,-0.888343853058629,-2.1503700758123543,-2.8065876797102973,-2.1342009625318212,22.9737924493375,0.5199966430664062,1.5503322124449852,1.785500907897955,-0.76685151888951,4.33785333468542,0.5093246945042225,3.0616771212916873,-1.0854937963767455,84.88382924362632,4.261222742839038,1.2761762133937329,1,-0.6600017547607493,-1.9550018310546946,-3.035000801086433,-3.680002212524421,1.0799980163574148,3,0.006158528515570749,1.9444326707074133,38.93999862670898,-1.9545698878118984,39.0,-1.291665673254973,38.56999969482422,0.006158528515570749
1324,2005-01-28,38.900001525878906,39.22999954223633,38.7400016784668,39.06999969482422,1793604.0,-0.001796245641045524,1.0,5.6668362156676695,74.27182847947371,78.58135647020993,-0.6639926204451783,-1.872358362690079,-2.6962967376485665,-2.1234785670584557,24.203867498223126,0.48999786376953125,1.5332015972017246,1.5225011825561552,-0.9288346653586927,3.973837030471003,0.2968332585987312,2.748169106513579,-0.7733055203287336,67.96131966460253,-9.788405004391237,1.2256679239574237,1,-0.5300025939941406,-1.8850021362304688,-2.9800004959106445,-3.6100025177001953,1.3299980163574219,4,0.010282717107749528,3.5217939361772705,38.97000122070313,1.9444326707074133,38.93999862670898,-1.9545698878118984,39.0,0.010282717107749528
1325,2005-01-31,39.54999923706055,39.58000183105469,39.02999877929688,39.16999816894531,2440443.0,0.01670945207416552,1.4999783258918573,-2.2353244771564493,81.89845660507,79.014063209985,-1.1793451976632667,-2.310834737575938,-3.2847242355319324,-2.839794632897437,26.69679468151611,0.6800003051757812,1.597134534596428,1.9629989624023452,-0.47851123386232786,4.404509158667018,0.7422438642700087,3.1837540605346817,-1.2247085949068648,96.99974060058594,18.335731632812298,1.2207550981323356,1,-1.0049991607666016,-2.3599987030029297,-3.6824989318847656,-4.260000228881836,0.7900009155273438,0,0.0,1.0,38.900001525878906,3.5217939361772705,38.97000122070313,1.9444326707074133,38.93999862670898,0.0
1326,2005-02-01,39.59000015258789,39.70000076293945,39.04999923706055,39.38999938964844,3295447.0,0.0010114011706443549,2.0952307426817196,0.526316317823621,78.42105633003953,78.65578237084122,-1.0770817022878774,-2.1483082172796344,-3.256907389929836,-2.9430418454442915,29.324164582817236,0.6500015258789062,1.6188688683304377,1.804499816894534,-0.609035957009759,4.218035590798827,0.597731929942384,3.011267703846684,-1.0137672726540075,90.17850756639112,11.749999203058593,1.2067678869521474,2,-0.9850006103515625,-2.3400001525878906,-3.7649993896484375,-4.30000114440918,0.9099998474121094,1,0.008840577741149769,1.4999783258918573,39.54999923706055,1.0,38.900001525878906,3.5217939361772705,38.97000122070313,0.008840577741149769
1327,2005-02-02,39.459999084472656,39.77999877929688,39.0099983215332,39.68000030517578,4479913.0,-0.0032836844560288903,2.666684831970845,-1.100001907341357,84.65906689482586,79.51705017350814,-0.8026025836399029,-1.7903384168766792,-3.068549955765249,-2.8744916711901283,32.18799720622685,0.770000457763679,1.5878210503578742,1.471498870849608,-0.7743697762841677,3.7173675179833836,0.3485645472827201,2.594433194416496,-0.6590126279376562,73.33329094769994,-6.708077131122607,1.1229343235668863,2,-0.8150005340576172,-2.170000076293938,-3.6649980545043945,-4.170000076293945,0.720001220703125,2,0.015205329516960298,2.0952307426817196,39.59000015258789,1.4999783258918573,39.54999923706055,1.0,38.900001525878906,0.015205329516960298
1328,2005-02-03,40.2400016784668,40.97000122070313,40.2400016784668,40.29999923706055,7796350.0,0.019766918704797076,-23.33430824008162,0.27271466222777085,85.97401053252136,80.68307736437234,-1.327111125475561,-2.3348477597905912,-3.794436269679636,-3.7072432111896845,35.09906179498373,1.5100021362304759,1.5679971742192507,2.026001358032225,-0.17017119802724068,4.222173914091691,0.9279150800024922,3.124087636061958,-1.2432127573794176,67.26458779878216,-11.98580438757348,1.0980862780297342,2,-0.6550006866455078,-2.355001449584954,-4.51500129699707,-4.950002670288086,0.4499969482421804,3,-0.006212723398910325,2.666684831970845,39.459999084472656,2.0952307426817196,39.59000015258789,1.4999783258918573,39.54999923706055,-0.006212723398910325
1329,2005-02-04,40.70000076293945,40.849998474121094,40.13000106811523,40.59000015258789,3861809.0,0.011431388302322265,2.5122164535998412,-1.8334181078331637,86.0824544620638,81.5705427739793,-1.48031739638418,-2.5764671793416483,-4.189989567958406,-4.228709553154339,37.17829876326309,0.7199974060058665,1.5490854426557732,2.263500404357913,0.004350512641266846,4.522650296074559,1.13392545849959,3.393075350216236,-1.69000244140625,86.22448681693146,9.202264749737736,1.129574945858322,2,-0.9249992370605469,-2.81500053405761,-5.130000114440918,-5.410001754760742,-0.19000244140625,4,-0.015970553162023116,-23.33430824008162,40.2400016784668,2.666684831970845,39.459999084472656,2.0952307426817196,39.59000015258789,-0.015970553162023116
1330,2005-02-07,40.86000061035156,40.95000076293945,40.45000076293945,40.790000915527344,2991705.0,0.003931200108423738,3.0,0.6363573311138854,86.43214924463294,81.95555663208731,-1.4318992128408752,-2.5556099165418615,-4.288480845203075,-4.44332376594965,38.70653867626701,0.5,1.5867457908647964,2.2255002975463896,-0.15739032997160507,4.608390925064384,1.0340549837873922,3.416945611305387,-1.4580017089843764,94.3877322631433,18.42403843283779,1.191445313758996,2,-1.0849990844726562,-2.8899993896484375,-5.375000953674316,-5.570001602172852,-0.4500007629394531,0,-0.015418528113179453,2.5122164535998412,40.70000076293945,-23.33430824008162,40.2400016784668,2.666684831970845,39.459999084472656,-0.015418528113179453
1331,2005-02-08,40.58000183105469,40.95000076293945,40.459999084472656,40.93000030517578,2263257.0,-0.006852637667997041,1.5128330529363434,-5.0,80.568733231608,81.91599008848833,-1.0104692644596867,-2.073169160066648,-3.9350967396118577,-4.217886535116762,40.04410353554355,0.4900016784667969,1.6487761296698622,1.7495014190673857,-0.5941035444999372,4.0931063826347085,0.5776989372837207,2.9213039008510506,-0.8644024658203122,80.10210138905349,4.224361020907864,1.1718024817836619,2,-0.8050003051757812,-2.525001525878899,-5.067502021789551,-5.290002822875977,-0.6300010681152344,1,-0.00591428456474663,3.0,40.86000061035156,2.5122164535998412,40.70000076293945,-23.33430824008162,40.2400016784668,-0.00591428456474663
1332,2005-02-09,40.40999984741211,40.56999969482422,40.04999923706055,40.560001373291016,2258115.0,-0.00418930448427135,5.117718337671663,0.4285776566757493,82.72500888702821,82.33697385191816,-0.6817078482469299,-1.7586321353522578,-3.7047445906742027,-4.0803571999959445,40.33172663115378,0.5300025939941406,1.6223927428918756,1.4304994583129869,-0.9171173903551164,3.77811630698109,0.25669103397893167,2.604307882647042,-0.44352011108398415,39.130416754777386,-37.28767774423159,1.173808424334053,2,-0.5549983978271484,-2.354999542236321,-4.847500801086426,-5.120000839233398,-0.8100013732910156,2,0.0022271752766080954,1.5128330529363434,40.58000183105469,3.0,40.86000061035156,2.5122164535998412,40.70000076293945,0.0022271752766080954
1333,2005-02-10,40.16999816894531,40.38000106811523,39.900001525878906,40.38000106811523,2041401.0,-0.005939165537566016,3.571361101524283,1.4000050862112339,78.0091905791264,82.75223630743511,-0.2833869075664879,-1.3392021814829604,-3.413996777985993,-3.862418430615577,41.167034140155714,0.5099983215332031,1.522323341525933,1.0329978942871065,-1.1798934664066323,3.2458892549808454,-0.07344778605976643,2.1394435746339795,0.8000030517578196,25.71398469033718,-53.1823920287611,1.1064456803468699,2,-0.17999839782714844,-2.089998245239258,-4.607499122619629,-4.879999160766602,-0.30999755859375,3,0.0002489951876125662,5.117718337671663,40.40999984741211,1.5128330529363434,40.58000183105469,3.0,40.86000061035156,0.0002489951876125662
1334,2005-02-11,40.33000183105469,40.33000183105469,39.900001525878906,40.16999816894531,1988850.0,0.003983163291082059,4.374880793438871,-0.7619116818949959,74.04367085309272,81.87948233499318,-0.24497483533782827,-1.3428019373642428,-3.5171249080863873,-4.041543184256923,42.21163403133205,0.43000030517578125,1.4577180731351476,1.0500015258789048,-1.0772950298325341,3.1772980815903438,-0.013646751976814642,2.1136498037346243,0.6185993957519571,40.952439773152506,-35.57766061127886,1.0636482778557197,2,-0.34000205993652344,-2.045001983642578,-4.767502784729004,-4.850002288818359,-0.470001220703125,4,0.008926277691787332,3.571361101524283,40.16999816894531,5.117718337671663,40.40999984741211,1.5128330529363434,40.58000183105469,0.008926277691787332
1335,2005-02-14,39.77999877929688,40.29999923706055,39.66999816894531,40.20000076293945,2301144.0,-0.0136375657522112,1.0322650111672378,-2.624952317375504,60.31740585402482,79.867965615436,0.3811686012861699,-0.6795748147737228,-2.911596241473994,-3.5135745301630266,42.791802626753025,0.660003662109375,1.4122367439671137,0.405998611450201,-1.6286738893064552,2.440671112206857,-0.6113376389281271,1.423334861828529,1.1476304534912103,8.59378026792289,-63.90539594618455,1.0173362503783268,2,0.21000099182128196,-1.414999008178718,-4.079998970031745,-4.129999160766609,0.3400001525878906,0,0.018350919171376212,4.374880793438871,40.33000183105469,3.571361101524283,40.16999816894531,5.117718337671663,40.40999984741211,0.018350919171376212
1336,2005-02-15,40.04999923706055,40.08000183105469,39.560001373291016,39.77999877929688,2570802.0,0.006787342032403165,2.1514640095250206,-0.6428551965922138,63.909736337405576,77.56248444238929,0.20482002608807193,-0.8273902089665341,-3.1263021268567357,-3.7996326168194585,43.144029290079445,0.5200004577636719,1.4294114723681872,0.5714990615844755,-1.3699414522308615,2.5129395753998125,-0.399221195323193,1.542219318492144,0.8273247531738335,48.514720601287934,-21.703352822059145,0.9707202569076702,2,0.21500205993652344,-1.3399982452392578,-4.19999885559082,-4.399999618530273,0.15000152587890625,1,0.008988779455916474,1.0322650111672378,39.77999877929688,4.374880793438871,40.33000183105469,3.571361101524283,40.16999816894531,0.008988779455916474
1337,2005-02-16,39.77000045776367,39.95000076293945,39.47999954223633,39.810001373291016,2529219.0,-0.006991230577547136,1.9375104308227833,-0.1481512878113604,59.43393255737996,74.61358688959582,0.5961035799239056,-0.43003661520849334,-2.789898588239353,-3.535247213892063,43.18032670378987,0.5699996948242188,1.3401023722651217,0.2030002593994169,-1.6119100959865165,2.0179106147853503,-0.7044549182935498,1.1104554370923836,1.0282841754541039,32.22226931717061,-34.64775022589402,0.907455177692966,2,0.44499969482421875,-0.8549995422363281,-3.8100013732910085,-4.120000839233398,0.8899993896484375,2,0.004526032263111102,2.1514640095250206,40.04999923706055,1.0322650111672378,39.77999877929688,4.374880793438871,40.33000183105469,0.004526032263111102
1338,2005-02-17,39.79999923706055,39.810001373291016,39.52999877929688,39.650001525878906,2366668.0,0.000754306737530408,2.29410972736444,-3.749856952126645,60.71423705753009,71.79489606686985,0.5555486272152166,-0.31222531462474024,-2.747151661639222,-3.570624472764166,43.76902394768827,0.2800025939941335,1.2941388023556968,0.12899913787841655,-1.4652396233498948,1.7232378991067279,-0.6681202427357391,0.9261185184925722,0.8928225888787154,37.64692154759607,-27.88358221341199,0.7971193806141547,2,0.41500091552734375,-0.8849983215332031,-3.479999542236328,-3.739999771118164,0.8600006103515625,3,-0.005025144893802347,1.9375104308227833,39.77000045776367,2.1514640095250206,40.04999923706055,1.0322650111672378,39.77999877929688,-0.005025144893802347
1339,2005-02-18,39.9900016784668,40.150001525878906,39.40999984741211,39.58000183105469,3379722.0,0.004773930780112234,1.0274031301439657,2.7333740240583912,55.88236494081122,68.40047558866743,0.28411968257756826,-0.34341510525383256,-2.87198391650373,-3.7667115383099343,44.77741292960172,0.7400016784667969,1.2473870846650215,0.20700149536132528,-1.1095511867448593,1.5235541774675099,-0.45127484569177057,0.8652778364144211,0.60579436477623,65.16878975431618,3.4694384289211797,0.658276341053094,2,0.18999862670898438,-1.0750007629394531,-3.6275014877319336,-3.930002212524414,0.6699981689453125,4,-0.00325083927628933,2.29410972736444,39.79999923706055,1.9375104308227833,39.77000045776367,2.1514640095250206,40.04999923706055,-0.00325083927628933
1340,2005-02-21,39.91999816894531,40.20000076293945,39.75,40.0,2248086.0,-0.0017505252959061357,-1.1428701180744778,-0.19512648982591949,54.376613271246114,65.49024003751612,0.23105984805307145,-0.17611702091700465,-2.7507870883571712,-3.7077322743779177,44.92343416704755,0.4500007629394531,1.1188091600112031,0.06949806213378906,-1.1172268030806691,1.2562229273482473,-0.52386437047344,0.6628604947410182,0.5572182547146198,64.55667474673336,6.192899743238101,0.5933624326072305,2,0.07000160217285156,-0.7399978637695312,-3.514998435974121,-3.8599987030029297,0.7700004577636648,0,-0.0015029449234901238,1.0274031301439657,39.9900016784668,2.29410972736444,39.79999923706055,1.9375104308227833,39.77000045776367,-0.0015029449234901238
1341,2005-02-22,40.18999862670898,40.18999862670898,39.56999969482422,39.959999084472656,2262971.0,0.006763538831364491,4.391305790058818,-2.874928476063234,59.33499644385729,62.891349766052684,-0.11184176101065901,-0.3714385262470685,-2.96894749425271,-3.9716510601207133,44.50924697546563,0.6199989318847585,0.9526857793185286,0.27999858856200177,-0.8448971520019128,1.4048943291259164,-0.28244928171995554,0.8424464588439591,0.18049613932617348,98.73390827353671,40.51780748641488,0.562447870281957,2,-0.2949981689453054,-0.9499988555908132,-3.754998207092278,-3.979997634887688,0.8500022888183665,1,-0.0017417192638987666,-1.1428701180744778,39.91999816894531,1.0274031301439657,39.9900016784668,2.29410972736444,39.79999923706055,-0.0017417192638987666
1342,2005-02-23,39.59000015258789,39.93999862670898,39.5099983215332,39.91999816894531,2504397.0,-0.01492904938101558,1.3243326838019747,-1.4347768397658547,41.286868480261745,58.81109175506772,0.40186821426748764,0.2948714659183551,-2.3155973433108272,-3.3627709552436684,44.01936280359596,0.6800003051757741,0.741727671407105,-0.35249996185302734,-1.3938529904494885,0.6888530667434338,-0.8731764761512579,0.16817655244520324,0.6844451215849574,22.784822351202834,-32.87035723931902,0.5206765142982291,2,0.2800006866455078,-0.35000038146972656,-3.0625,-3.25,1.3499984741210866,2,0.015407946653207771,4.391305790058818,40.18999862670898,-1.1428701180744778,39.91999816894531,1.0274031301439657,39.9900016784668,0.015407946653207771
1343,2005-02-24,39.209999084472656,39.54999923706055,39.13000106811523,39.54999923706055,2169664.0,-0.009598410372584798,1.470576355619425,1.0303096859213705,29.589090631659204,53.871693952686215,0.7055710370516124,0.731266898821815,-1.8762113443292492,-2.9756884256923044,43.40447730467564,0.45999908447266336,0.5484389215463352,-0.7445009231567354,-1.7433318534943751,0.25433000718090426,-1.2439163883255517,-0.24508545798791914,0.979999542236321,7.476452259228976,-42.481436034962066,0.49941546516881863,2,0.5050010681152344,0.030000686645507812,-2.4499998092651367,-2.6499996185302734,2.0600013732910156,3,0.0369803824737569,1.3243326838019747,39.59000015258789,4.391305790058818,40.18999862670898,-1.1428701180744778,39.91999816894531,0.0369803824737569
1344,2005-02-25,39.29999923706055,39.5,39.02999877929688,39.43000030517578,1807048.0,0.0022953367684095394,2.481484621144637,0.3823559110951542,28.212352114431795,50.3044657593981,0.507465450923462,0.7091273943554768,-1.8845687681583243,-3.0508266488451596,42.55859711605248,0.4700012207031179,0.3502804742531538,-0.6745006561279325,-1.5975738564367319,0.24857254418086683,-1.1360372562823287,-0.2129640559735364,0.7627996826171781,23.076923076922608,-20.38262337990494,0.4615366001543991,2,0.3150005340576172,-0.05999946594238281,-2.5,-2.739999771118164,1.3600006103515625,4,0.034605614166757004,1.470576355619425,39.209999084472656,1.3243326838019747,39.59000015258789,4.391305790058818,40.18999862670898,0.034605614166757004
1345,2005-02-28,39.54999923706055,39.97000122070313,39.36000061035156,39.43999862670898,2198789.0,0.006361323278710085,-3.5185792195315453,-0.8461515889551297,35.49298044841302,47.14704843839893,0.24742879801666362,0.4839392092543875,-2.035120178618925,-3.2808473690629683,41.61781272306896,0.6700019836425852,0.18177440915356158,-0.42450065612793253,-1.3475738564367319,0.49857254418086683,-0.8860372562823287,0.037035944026463596,-0.5200004577636648,44.82763156596625,5.75513910003238,0.4615366001543991,2,0.06500053405761719,0.03500175476074219,-2.5774993896484375,-2.989999771118164,1.6199989318847656,0,0.028065755543970505,2.481484621144637,39.29999923706055,1.470576355619425,39.209999084472656,1.3243326838019747,39.59000015258789,0.028065755543970505
1346,2005-03-01,39.93999862670898,40.04999923706055,39.08000183105469,39.209999084472656,2727547.0,0.009860920282470653,1.0420981621204881,6.636322652239762,43.76658173848446,45.40623168074388,-0.1785964253882497,0.12807155555291416,-2.317476865803158,-3.6460017212375107,40.307628793688124,0.9699974060058594,0.04233606371805365,-0.05200119018555682,-0.9574850646250113,0.8534826842538976,-0.504743127405284,0.4007407470341704,-0.9099998474120952,89.21563127601489,48.07880183035883,0.45274193721972733,3,-0.3249988555908132,-0.16499710083007102,-2.64999866485595,-3.164999008178704,1.3800010681152415,1,0.018778167896541964,-3.5185792195315453,39.54999923706055,2.481484621144637,39.29999923706055,1.470576355619425,39.209999084472656,0.018778167896541964
1347,2005-03-02,40.060001373291016,40.060001373291016,39.72000122070313,39.95000076293945,2429525.0,0.0030045756311516403,5.181786655569298,0.15068586209599602,48.49319993436653,44.048338667059035,-0.28288484033801353,0.058314026932748675,-2.327834979638908,-3.7242422397786186,38.86407379704825,0.3400001525878835,0.0028033051149023436,0.038001441955564985,-0.8323438334716187,0.9083467173827486,-0.39717119575802684,0.4731740796691568,-0.9892025756835849,100.0,54.56129665454621,0.4351726377135926,3,-0.44500160217285156,-0.2849998474121094,-2.530001640319824,-3.045001983642578,1.25,2,0.024463292776862433,1.0420981621204881,39.93999862670898,-3.5185792195315453,39.54999923706055,2.481484621144637,39.29999923706055,0.024463292776862433
1348,2005-03-03,39.9900016784668,40.099998474121094,39.66999816894531,39.88999938964844,1394948.0,-0.0017473712537335873,1.687536508314955,0.9091066722152864,45.22472903395175,42.86415689963021,-0.20461657187655646,0.11449421326700815,-2.148677739368722,-3.6052781542295804,36.46151952493095,0.43000030517578125,-0.08182813142590817,-0.019498252868650923,-0.8838207309570123,0.8448242252197105,-0.45165949191283516,0.4126629861755333,-0.9099998474121094,89.71992270779404,41.90796780060113,0.4321612390441816,3,-0.3750019073486328,-0.21500015258789062,-2.4600019454956055,-2.9750022888183594,1.4299964904785156,3,0.023755861674637613,5.181786655569298,40.060001373291016,1.0420981621204881,39.93999862670898,-3.5185792195315453,39.54999923706055,0.023755861674637613
1349,2005-03-04,40.04999923706055,40.060001373291016,39.83000183105469,40.0,1652451.0,0.0015003139803830834,5.571086044357256,0.49998092695021934,54.39739656528522,42.866466154523444,-0.28520032964132724,0.003481867154384588,-2.0965699835213343,-3.61738144475855,34.18057065664015,0.22999954223632812,-0.12775058817690166,0.07299938201904155,-0.7286078311862383,0.8746065952243214,-0.3278042245836019,0.473802988621685,-0.8883976745605437,95.0980978809661,40.576892840679,0.4008036066026409,3,-0.4400005340576172,-0.19499778747558594,-2.3874998092651367,-3.0349998474121094,1.1399993896484304,4,0.030461953656523155,1.687536508314955,39.9900016784668,5.181786655569298,40.060001373291016,1.0420981621204881,39.93999862670898,0.030461953656523155
1350,2005-03-07,40.22999954223633,40.38999938964844,39.900001525878906,40.0099983215332,1733613.0,0.004494389727958348,-1.2272892788403185,4.4000915541313805,53.02013594644071,42.16481498814382,-0.46556126017735977,-0.23835723088929228,-2.1636081772473474,-3.7444417645972194,31.909856236363833,0.48999786376953125,-0.17881801198552694,0.28449974060058736,-0.4138743908910385,0.9828738720922132,-0.06468732514522912,0.6336868063464038,-0.9933262268066372,87.78624842752643,31.162504596336234,0.34918706574581393,3,-0.5200004577636719,-0.23999977111816406,-2.5375003814697266,-3.2150001525878906,0.75,0,0.010688548597280967,5.571086044357256,40.04999923706055,1.687536508314955,39.9900016784668,5.181786655569298,40.060001373291016,0.010688548597280967
1351,2005-03-08,40.34000015258789,40.66999816894531,40.150001525878906,40.15999984741211,2264828.0,0.0027342931047282804,-4.20004577706569,0.8181786655569427,60.14232459891456,44.259865667994134,-0.6169225114143302,-0.38710726298303655,-2.1580065236945813,-3.808308858602821,29.66858513079712,0.5199966430664062,-0.21421779370678706,0.4065004348754897,-0.2531419231019285,1.066142792852908,0.0766792558867806,0.7363216138641988,-0.9879942297363229,67.00019836425781,6.988696671597786,0.329821178988708,3,-0.4900016784667969,-0.35000038146972656,-2.4724998474121094,-3.1499996185302734,1.4099998474121094,1,0.020575062300890234,-1.2272892788403185,40.22999954223633,5.571086044357256,40.04999923706055,1.687536508314955,39.9900016784668,0.020575062300890234
1352,2005-03-09,40.5,41.20000076293945,40.25,40.54999923706055,4129688.0,0.003966282766656004,-2.454553020897634,-0.2777730682829653,61.904749547492294,47.850494436420036,-0.7088021509270064,-0.56920209888073,-2.195260008922382,-3.918381345119812,28.53487173522076,0.9500007629394531,-0.2343484783351073,0.5620002746582031,-0.11239198772722148,1.2363925370436277,0.22480414346549082,0.8991964058509154,-0.9898350076171809,54.24839371598256,-8.23714711821016,0.33719613119271213,3,-0.38500022888183594,-0.3950004577636719,-2.572500228881836,-3.25,1.0999984741210938,2,0.020246906045042534,-4.20004577706569,40.34000015258789,-1.2272892788403185,40.22999954223633,5.571086044357256,40.04999923706055,0.020246906045042534
1353,2005-03-10,40.18000030517578,40.4900016784668,39.75,40.0,3908244.0,-0.0079012270326968,-1.1764745481268724,-3.600061036087587,53.094436636956814,50.61517049447836,-0.26455908335830003,-0.2618392846312787,-1.7469316783232358,-3.552203296258469,27.270169889460504,0.75,-0.3094742934609087,0.24150047302246236,-0.43363060783352125,0.916631553878446,-0.0960650674055259,0.5790660134504506,-0.4332583049150358,29.655177856877895,-31.148782404013193,0.3375655404279912,3,-0.03999900817871094,-0.06500053405761719,-2.2125015258789062,-2.890001296997063,0.8699989318847656,3,0.02812347086940359,-2.454553020897634,40.5,-4.20004577706569,40.34000015258789,-1.2272892788403185,40.22999954223633,0.02812347086940359
1354,2005-03-11,40.68999862670898,41.20000076293945,40.400001525878906,40.5,3215723.0,0.012692840160767771,-3.1026067393749694,1.0555461365658911,60.968672734682755,53.44580297073056,-0.6220678721707174,-0.7836635477937293,-2.1213188269106382,-4.007319648308844,26.245785414649337,1.0200004577636719,-0.24112996258858743,0.7334989547729407,-0.0020718763414748764,1.4690697858873563,0.3657135392157329,1.1012843703301485,-0.9399986267089773,64.82745738722265,4.312374670198658,0.3677854155572069,3,-0.549997329711907,-0.5749988555908132,-1.9549980163574148,-2.8049983978271342,-0.3400001525878835,4,0.017940515283211722,-1.1764745481268724,40.18000030517578,-2.454553020897634,40.5,-4.20004577706569,40.34000015258789,0.017940515283211722
1355,2005-03-14,40.5099983215332,40.70000076293945,40.34000015258789,40.59000015258789,1908979.0,-0.0044236989739689925,1.399979655154875,-0.42106531210473996,54.67836061624138,54.658222846036885,-0.32583614051456067,-0.5756850673078446,-1.8153190843594444,-3.757438801207904,25.654864020020902,0.3600006103515625,-0.08717638634365699,0.5169986724853501,-0.2533217460767929,1.2873190910474932,0.13183846320427506,0.9021588817664252,-0.7599983215332031,52.41364976888209,-3.13205179883429,0.3851602092810716,3,-0.07499885559082031,-0.39499855041503906,-1.679997444152832,-2.62499809265136,-0.25,0,0.01678598699951861,-3.1026067393749694,40.68999862670898,-1.1764745481268724,40.18000030517578,-2.454553020897634,40.5,0.01678598699951861
1356,2005-03-15,40.40999984741211,40.540000915527344,40.16999816894531,40.5,2116885.0,-0.0024684887253608734,3.352922697183889,1.1249761586877742,64.04109946960006,56.38576723884061,-0.1700381127341899,-0.47150784940291146,-1.5962671337945906,-3.5933396583193584,25.154042170973874,0.37000274658203125,0.07452274621658717,0.3990001678466797,-0.3934350581145196,1.191435393807879,0.0027825548660800337,0.7952177808272793,-0.4569997406005868,45.517206906439995,-13.587073140851729,0.39621761298060126,3,0.024999618530273438,-0.2950000762939453,-1.5374984741210938,-2.5249996185302663,-0.3899993896484375,1,0.0141054119519064,1.399979655154875,40.5099983215332,-3.1026067393749694,40.68999862670898,-1.1764745481268724,40.18000030517578,0.0141054119519064
1357,2005-03-16,39.95000076293945,40.27000045776367,39.75,40.27000045776367,3050777.0,-0.011383298347181658,2.250005960470162,3.5555461365659307,62.333376990479834,58.28672812289929,0.30476584451070465,0.0028120062941781043,-1.0130129186303805,-3.077491192921343,24.51357349986638,0.6599998474121094,0.18397129123209055,-0.06999893188476847,-0.854962863649142,0.714964999879605,-0.4624808977669588,0.32248303399742184,1.25,13.793148807315797,-49.70017691115384,0.39248196588218726,3,0.5249996185302734,0.16499900817871094,-1.0349998474121094,-2.06500053405761,-0.5600013732910156,2,0.04505630044268627,3.352922697183889,40.40999984741211,1.399979655154875,40.5099983215332,-3.1026067393749694,40.68999862670898,0.04505630044268627
1358,2005-03-17,39.599998474121094,39.93999862670898,39.599998474121094,39.81999969482422,2099943.0,-0.008761008313748153,-2.090893327784649,0.6875044703526214,54.60121766135537,58.30937491135153,0.6633909874891089,0.3552777615249596,-0.5519197525191544,-2.6745448212881797,23.7389486070244,0.3500022888183594,0.22622841810667182,-0.4100011825561509,-1.2116837008990942,0.3916813357867923,-0.8108424417276225,-0.009159923384679303,1.5710022735595714,0.0,-65.77169694620723,0.4008412591714725,3,0.8000011444091797,0.5150012969970703,-0.6449975967407227,-1.7149982452392507,-0.48999786376953125,3,0.05050505245112613,2.250005960470162,39.95000076293945,3.352922697183889,40.40999984741211,1.399979655154875,40.5099983215332,0.05050505245112613
1359,2005-03-18,39.86000061035156,40.06999969482422,39.61000061035156,39.79999923706055,2745311.0,0.006565710763862365,-1.090911455398247,-0.27273200166458594,54.74008149685436,58.50047997250861,0.4175087640114157,0.0896324042478156,-0.7122830444095172,-2.876040744879859,22.558718726877736,0.470001220703125,0.24500860211786346,-0.1434989929199233,-0.9479674826250104,0.6609694967851638,-0.5457332377724669,0.25873525193262026,1.2481600463867224,23.636508657610825,-42.93447137211202,0.40223424485254333,3,0.5399990081787109,0.25499916076660156,-0.8250007629394531,-1.9750003814697195,-1.4099998474121094,4,0.029854455807508007,-2.090893327784649,39.599998474121094,2.250005960470162,39.95000076293945,3.352922697183889,40.40999984741211,0.029854455807508007
1360,2005-03-21,39.86000061035156,40.29999923706055,39.72000122070313,39.79999923706055,1980921.0,0.0,-4.272771410241125,1.0,48.611146064439346,57.21923791312247,0.40175367811025353,0.08949555547385302,-0.6315445608492993,-2.8199743019447254,21.370050361489167,0.5799980163574148,0.2849025198520252,-0.14049911499023438,-0.9467242178116919,0.6657259878312232,-0.5436116664009631,0.2626134364204944,1.187833559082037,27.65972988766963,-34.55779569587776,0.40311255141072777,3,0.5399990081787109,0.25499916076660156,-0.7225008010864258,-1.9750003814697195,-1.44000244140625,0,0.012292971807990494,-1.090911455398247,39.86000061035156,-2.090893327784649,39.599998474121094,2.250005960470162,39.95000076293945,0.012292971807990494
1361,2005-03-22,40.11999893188477,40.22999954223633,39.43000030517578,39.900001525878906,1985553.0,0.006522787695735444,2.6363715179941565,3.6665395130015805,50.993338166972876,56.006858870842535,0.11987217287525453,-0.18552796967586715,-0.7983813878065504,-3.0240604964602724,20.376590480976212,0.7999992370605469,0.2906068047487338,0.12299919128418679,-0.6803647993496327,0.9263631819180063,-0.2786828040327265,0.5246811866011001,0.8699218097363257,79.31028434876104,20.96847842714208,0.4016819953169113,3,0.19500160217284446,-0.004999160766608668,-0.9424991607666087,-2.2349987030029297,-2.4500007629394602,1,0.0034895162855343997,-4.272771410241125,39.86000061035156,-1.090911455398247,39.86000061035156,-2.090893327784649,39.599998474121094,0.0034895162855343997
1362,2005-03-23,40.20000076293945,40.20000076293945,39.63000106811523,39.68999862670898,1590216.0,0.0019940636386981403,1.2352835579757038,2.3182188621663844,53.465332823028206,56.0480695581838,-0.008001172724192429,-0.2292401812879845,-0.8071945218171521,-3.0509495052897364,19.482196459923586,0.5699996948242259,0.29092683441999156,0.17250099182128764,-0.6118963021258921,0.9568982857684674,-0.21969765515230222,0.5646996387948775,0.6963247524949239,88.50590840330608,32.72321498248709,0.3921986469735886,3,0.11499977111816406,-0.08500099182128906,-0.7124996185302734,-2.31500053405761,-2.5800018310546804,2,-0.004477619446756953,2.6363715179941565,40.11999893188477,-4.272771410241125,39.86000061035156,-1.090911455398247,39.86000061035156,-0.004477619446756953
1363,2005-03-24,40.65999984741211,40.7400016784668,40.0099983215332,40.209999084472656,2189306.0,0.011442763078172158,1.3934362668767861,0.8823507412449202,58.892136385980635,55.817343297216894,-0.438907813956277,-0.6061148483493923,-1.1759743802438294,-3.4467977537659635,19.73369093499256,0.7300033569335938,0.2696813386515018,0.5600000381469741,-0.172580068238382,1.2925801445323302,0.19370998495429603,0.9262900913396521,0.1483461554067489,93.89299639788125,41.30370487898834,0.36629005319267866,3,-0.5749988555908203,-0.5450000762939453,-1.0949993133544922,-2.7749996185302663,-3.1599998474121094,3,-0.031234640003189873,1.2352835579757038,40.20000076293945,2.6363715179941565,40.11999893188477,-4.272771410241125,39.86000061035156,-0.031234640003189873
1364,2005-03-25,40.65999984741211,40.65999984741211,40.65999984741211,40.65999984741211,0.0,0.0,1.0,0.0,56.615389310396665,56.03256870767859,-0.49574335502482825,-0.5259696437224974,-1.097381500452407,-3.3869454838437747,20.225518983075634,0.0,0.22685609147064412,0.4920000076293931,-0.17769256952099255,1.1616925847797788,0.15715371905420028,0.8268462962045859,0.0800018310546875,93.89299639788125,43.86575487690566,0.3348462885751939,3,-0.5749988555908203,-0.5450000762939453,-1.0949993133544922,-2.7749996185302663,-2.759998321533203,4,-0.0381209848223647,1.3934362668767861,40.65999984741211,1.2352835579757038,40.20000076293945,2.6363715179941565,40.11999893188477,-0.0381209848223647
1365,2005-03-28,40.65999984741211,40.65999984741211,40.65999984741211,40.65999984741211,0.0,0.0,1.0,0.0,55.09553753225488,55.038617381306906,-0.5277237982998386,-0.4622470341050757,-1.0310305216439204,-3.3298386684694634,20.006648303289015,0.0,0.2392422784252659,0.436499977111815,-0.20073961218140823,1.0737395664050382,0.11788018246520693,0.755119771758423,0.0800018310546875,93.89299639788125,44.11198177716054,0.3186197946466114,3,-0.5749988555908203,-0.5450000762939453,-1.1124992370605469,-2.7749996185302663,-2.3100013732910156,0,-0.0543531503385708,1.0,40.65999984741211,1.3934362668767861,40.65999984741211,1.2352835579757038,40.20000076293945,-0.0543531503385708
1366,2005-03-29,40.68999862670898,40.77999877929688,40.099998474121094,40.43999862670898,2148737.0,0.0007377958536509688,2.162789872429341,100.0,53.15612512720936,54.01892272983241,-0.5742124673185174,-0.4565861644529505,-0.9948959168071028,-3.3048505229280423,19.994608139456872,0.6800003051757884,0.17691831928809165,0.42899875640868146,-0.22601848432629623,1.0840159971436591,0.10149013604119261,0.7565073767761703,-1.259998321533196,92.17388419882792,41.18341384974019,0.3275086203674904,3,-0.5849990844726491,-0.5749988555908132,-1.1049985885620046,-2.8049983978271342,-2.229999542236321,1,-0.055787675949284354,1.0,40.65999984741211,1.0,40.65999984741211,1.3934362668767861,40.65999984741211,-0.055787675949284354
1367,2005-03-30,41.040000915527344,41.150001525878906,40.560001373291016,40.560001373291016,2652719.0,0.00860167856060401,-1.4583363135684142,1.9199981689453125,64.14474262094727,55.07931439200929,-0.8418698559507618,-0.768822867042843,-1.2746237835569048,-3.598709448373377,20.166157730983315,0.5900001525878906,0.1616941648633201,0.7300010681152358,-0.003612670694721487,1.463614806925193,0.3631941987102536,1.096807937520218,-1.5830006408691375,90.35085077548563,35.14715614683214,0.3668068694049798,3,-0.75,-0.9250011444091797,-1.4725008010864258,-3.1550006866455007,-2.1800003051757812,2,-0.08211507483926495,2.162789872429341,40.68999862670898,1.0,40.65999984741211,1.0,40.65999984741211,-0.08211507483926495
1368,2005-03-31,40.93999862670898,41.38000106811523,40.86000061035156,41.22000122070313,1949207.0,-0.002436702889558884,-1.3636458215929557,-0.5833392938035248,54.75284288698074,55.08073232424555,-0.5942957504020043,-0.626100509154206,-1.0950336230986792,-3.4457687680257365,20.577016328255738,0.5200004577636648,0.11959414472394769,0.5824989318847571,-0.1860640790052699,1.351061942774784,0.19821742643974716,0.966780437329767,-1.4152783020019442,65.62487892831047,11.157750079261476,0.38428150544501305,3,-0.5349979400634695,-0.7349987030029226,-1.384998321533196,-3.0549983978271342,-2.1099967956542898,3,-0.08109427958452009,-1.4583363135684142,41.040000915527344,2.162789872429341,40.68999862670898,1.0,40.65999984741211,-0.08109427958452009
1369,2005-04-01,41.27000045776367,41.349998474121094,40.599998474121094,40.84000015258789,2189531.0,0.008060621449054173,1.5423886618734806,-1.5357011484856375,63.669071658511214,56.753835168031316,-0.785901483066823,-0.9064929390803229,-1.3409391011803322,-3.7187790705777957,20.831412653075667,0.75,0.12661026711077028,0.8515007019042997,-0.0031403979029676066,1.706141801711567,0.42418015200066606,1.2788212518079334,-1.6339632884521507,91.40621973207817,35.16415390692384,0.42732054990363266,4,-0.8649997711181641,-1.0650005340576172,-1.7925004959106445,-3.385000228881829,-2.3600006103515625,4,-0.09134965873387735,-1.3636458215929557,40.93999862670898,-1.4583363135684142,41.040000915527344,2.162789872429341,40.68999862670898,-0.09134965873387735
1370,2005-04-04,40.65999984741211,40.900001525878906,40.41999816894531,40.84000015258789,2092625.0,-0.01478072700715971,2.1999898275774377,-0.4186050637852416,53.799382229354286,57.06561784162925,-0.056420250072143574,-0.27681868195496406,-0.6786315990833458,-3.0557135171117693,20.412201407978557,0.8500022888183594,0.17885464175638788,0.22000007629394247,-0.6363076826449969,1.0763078352328819,-0.20815380317552723,0.6481539557634122,-0.9193248441723654,43.75001862641399,-13.276595461933894,0.4281538794694687,4,-0.1549987792968821,-0.42999839782714844,-1.2325000762939453,-2.7749996185302663,-1.8600006103515625,0,-0.06787993929884062,1.5423886618734806,41.27000045776367,-1.3636458215929557,40.93999862670898,-1.4583363135684142,41.040000915527344,-0.06787993929884062
1371,2005-04-05,41.16999816894531,41.20000076293945,40.709999084472656,40.900001525878906,3575017.0,0.01254299860912722,1.9696906644472187,-1.4999788072733438,68.26339166913166,58.70984660230741,-0.44903358055822196,-0.7604353150895165,-1.1431806649306822,-3.52079856564562,19.696319276266202,0.5400009155273438,0.23137411080493564,0.6884984970092773,-0.2258838999475543,1.602880893966109,0.23130729853086507,1.1456896954876896,-1.330963601813039,78.12476406566086,14.98377268474529,0.45719119847841466,4,-0.47499847412109375,-0.9399967193603516,-1.569997787475586,-3.2849979400634695,-2.5999984741210938,1,-0.06849647365180977,2.1999898275774377,40.65999984741211,1.5423886618734806,41.27000045776367,-1.3636458215929557,40.93999862670898,-0.06849647365180977
1372,2005-04-06,41.31999969482422,41.459999084472656,41.06999969482422,41.150001525878906,3682341.0,0.0036434669067353376,-1.3636195496370278,0.6296306761988189,77.38849324654296,60.764997364592105,-0.47321989313560664,-0.891565732516554,-1.2431185195526169,-3.637651655631309,18.357700762099476,0.3899993896484375,0.32090221538298636,0.7975000381469712,-0.19091411952132376,1.7859141958152662,0.3032929593128273,1.2917071169811152,-1.3885071376329705,86.5385320764406,14.774032708075012,0.4942070788341466,4,-0.5400009155273438,-0.875,-1.6249990463256836,-3.4349994659423757,-2.779998779296875,2,-0.06921589137160156,1.9696906644472187,41.16999816894531,2.1999898275774377,40.65999984741211,1.5423886618734806,41.27000045776367,-0.06921589137160156
1373,2005-04-07,41.310001373291016,41.540000915527344,40.97999954223633,41.209999084472656,2111413.0,-0.00024197293337480108,1.0,0.5882550937976843,75.08649057480416,62.817341949526266,-0.40378479576622084,-0.8354014092539188,-1.1831077249402853,-3.587679979948831,18.05362627260078,0.5600013732910156,0.39151344182233316,0.731001663208005,-0.3031092059187941,1.765112532334804,0.2139462286446019,1.248057097771408,-1.2562282939172533,79.46437694566113,1.545419944237139,0.5170554345634006,4,-0.4900016784667969,-0.8250007629394531,-1.6150007247924805,-3.4250011444091726,-3.0800018310546875,3,-0.059307690183799,-1.3636195496370278,41.31999969482422,1.9696906644472187,41.16999816894531,2.1999898275774377,40.65999984741211,-0.059307690183799
1374,2005-04-08,41.41999816894531,41.959999084472656,41.33000183105469,41.5,2157852.0,0.0026627158556671304,-3.8462351076941137,-0.8,75.9999593098957,65.14005548037525,-0.4410161797299992,-0.9358878115973255,-1.2385260816465546,-3.6470777131974046,17.05462651060362,0.6499977111816406,0.45798693797836165,0.8044984817504854,-0.29553910684678186,1.9045360703477527,0.25447968745185534,1.3545172760491155,-1.2176023059561913,64.93502633130377,-18.542412227989814,0.5500187942986331,4,-0.3899993896484375,-0.7249984741210938,-1.7249975204467773,-3.5349979400634695,-2.7899971008300852,4,-0.06253009300788614,1.0,41.310001373291016,-1.3636195496370278,41.31999969482422,1.9696906644472187,41.16999816894531,-0.06253009300788614
1375,2005-04-11,41.18999862670898,41.54999923706055,41.13000106811523,41.29999923706055,2271897.0,-0.0055528622019297424,-2.65222583427304,1.374976158687863,68.01345547209716,66.79086996314057,-0.14296432330250042,-0.687585146475719,-0.9764500009859987,-3.360915969145026,15.987449121734937,0.4199981689453196,0.46535897874568377,0.5404989242553668,-0.5874886904720071,1.6684865389827408,-0.023494883108320153,1.1044927316190538,-0.7766903771418328,38.39996337890568,-43.720713502132696,0.5639938073636858,4,7.105427357601002e-15,-0.4949989318847585,-1.457498550415032,-3.3049983978271342,-1.729999542236321,0,-0.05535321328751974,-3.8462351076941137,41.41999816894531,1.0,41.310001373291016,-1.3636195496370278,41.31999969482422,-0.05535321328751974
1376,2005-04-12,40.97999954223633,41.31999969482422,40.84000015258789,41.18000030517578,2073891.0,-0.005098302779172226,1.0,1.8181786655568253,62.580631664956144,66.61707985691933,0.12571805212550657,-0.4560769010543595,-0.7374427834209598,-3.093170256447131,15.033257423734042,0.4799995422363281,0.4816411253244013,0.30199985504150106,-0.8293073777484565,1.4333070878314587,-0.2636537613534742,0.8676534714364763,-0.38108839248052107,12.499957425213129,-65.97043529904886,0.5656536163949777,4,0.20999908447265625,-0.2849998474121094,-1.130000114440918,-3.094999313354485,-0.7299995422363281,1,-0.05319668934912869,-2.65222583427304,41.18999862670898,-3.8462351076941137,41.41999816894531,1.0,41.310001373291016,-0.05319668934912869
1377,2005-04-13,41.75,41.97000122070313,41.41999816894531,41.5099983215332,3865314.0,0.01878966486981204,-1.619049781564234,-1.2000038146827137,65.98240764460886,67.86480927443357,-0.5956127233857202,-1.142909227659608,-1.464698586457125,-3.8049908034602424,15.190671815814893,0.990001678466804,0.5277949691469104,0.9820003509521484,-0.19107645232518422,2.155077154229481,0.39546194931348566,1.5685387525908112,-0.9877582980781696,80.53088382738629,3.8456421484261654,0.586538401638666,4,-0.5550003051757812,-1.0499992370605469,-1.830000877380371,-3.864999771118157,-1.3899993896484375,2,-0.0761676719802582,1.0,40.97999954223633,-2.65222583427304,41.18999862670898,-3.8462351076941137,41.41999816894531,-0.0761676719802582
1378,2005-04-14,41.599998474121094,41.9900016784668,41.599998474121094,41.77000045776367,2806267.0,-0.0035928509192552083,-3.5882194547290474,-0.7083366446793292,63.20222281038063,67.81293718019683,-0.3823532551701021,-0.8805357361216721,-1.297959796585161,-3.604276132638418,15.650650680482286,0.3900032043457031,0.5823754846497593,0.7319988250732408,-0.3600310507117186,1.8240287008582001,0.1859838871807611,1.2780137629657204,-0.7599983215332031,66.08672288085555,-8.073955472152392,0.5460149378924795,4,-0.39499855041503906,-0.8899974822998047,-1.4899988174438477,-3.5999984741210938,-0.8599967956542969,3,-0.07355763631812007,-1.619049781564234,41.75,1.0,40.97999954223633,-2.65222583427304,41.18999862670898,-0.07355763631812007
1379,2005-04-15,41.04999923706055,41.33000183105469,40.900001525878906,40.90999984741211,3420226.0,-0.013221135991211552,-4.375137094082304,-0.8235162122742062,54.74451741766379,67.91795220112012,0.14880544036464016,-0.24961140686890104,-0.7520986627839079,-3.004331078711658,15.499140943384418,0.6999969482421875,0.559051166582833,0.12249965667724894,-0.8627356491284175,1.1077349624829154,-0.37011799622558783,0.6151173095800857,0.94000244140625,18.26076572482469,-51.19784678807844,0.49261765290283444,4,0.3000011444091797,-0.3399982452392578,-0.9224987030029297,-3.049999237060547,0.1399993896484304,4,-0.06869670517017412,-3.5882194547290474,41.599998474121094,-1.619049781564234,41.75,1.0,40.97999954223633,-0.06869670517017412
1380,2005-04-18,40.349998474121094,40.5099983215332,39.95000076293945,40.5,6215541.0,-0.017052394054796527,5.588277533435059,-1.0714441416893732,46.44351497826511,65.4935214576905,0.8942477978371386,0.5154061124359757,-0.06961345430926968,-2.2609816457258063,15.091520817864708,1.0999984741210938,0.5639041641494416,-0.6020009994506808,-1.4955709499972158,0.29156895109585435,-1.0487859747239483,-0.1552160241774132,1.6400032043457031,19.60772214056779,-45.0369666755132,0.44678497527326655,4,0.6200027465820312,0.3600025177001953,-0.22249794006347656,-2.3499984741210938,0.43000030517578836,0,-0.042626950955376275,-4.375137094082304,41.04999923706055,-3.5882194547290474,41.599998474121094,-1.619049781564234,41.75,-0.042626950955376275
1381,2005-04-19,40.2599983215332,40.72000122070313,40.2400016784668,40.68000030517578,2610613.0,-0.0022304871373319823,-1.0869759920388418,2.7999847413661563,41.37165359514085,61.49165038531249,0.9404924529765992,0.6497452164052646,0.010490779942657014,-2.1208502674147027,15.129345843508139,0.47999954223633523,0.5076755365249994,-0.6990011215209933,-1.5669545728642689,0.16895232982228237,-1.1329778471926346,-0.2650243958493519,1.6484033203124966,15.195951934836025,-44.28872654461279,0.43397672567163953,4,0.7100028991699219,0.45000267028808594,0.015001296997070312,-2.259998321533203,0.07000350952148438,1,-0.019870821421089424,5.588277533435059,40.349998474121094,-4.375137094082304,41.04999923706055,-3.5882194547290474,41.599998474121094,-0.019870821421089424
1382,2005-04-20,40.02000045776367,40.52999877929688,39.91999816894531,40.349998474121094,1961260.0,-0.005961199050551591,-1.3018778295198812,0.7857058518996194,40.12876660745431,57.607458833384726,1.0914728206238777,0.9228831826329298,0.24308040736731584,-1.8378349899430617,15.310937060219585,0.6100006103515696,0.5209233275584495,-0.9299989700317397,-1.8340716572045608,-0.025926282858918626,-1.3820353136181467,-0.4779626264453327,1.81006514892578,4.831020254718146,-51.65136234891252,0.45203634358640893,4,0.9349994659423828,0.6900005340576172,0.25499916076660156,-1.9349994659423828,0.5099983215332102,2,0.005747114932671327,-1.0869759920388418,40.2599983215332,5.588277533435059,40.349998474121094,-4.375137094082304,41.04999923706055,0.005747114932671327
1383,2005-04-21,39.38999938964844,40.400001525878906,39.97000122070313,39.97000122070313,1816188.0,-0.01574215544500368,2.482754991975946,1.7575918711780765,31.048358255789537,52.6128364940396,1.5874136381589423,1.5313750006657898,0.8659369850723806,-1.172034999503225,14.708772211026544,0.43000030517577414,0.4170064502158084,-1.496500015258789,-2.6344811978611986,-0.3585188326563795,-2.0654906065599903,-0.9275094239575878,2.325462170776369,-37.588468281280434,-85.94973831087941,0.5689905913012034,4,1.5650005340576172,1.3200016021728516,0.9050006866455078,-1.2199993133544922,1.3100013732910156,3,0.024625570848778366,-1.3018778295198812,40.02000045776367,-1.0869759920388418,40.2599983215332,5.588277533435059,40.349998474121094,0.024625570848778366
1384,2005-04-22,39.11000061035156,39.88999938964844,39.09000015258789,39.88000106811523,3595452.0,-0.007108372267973673,1.0253219568020164,1.327582804977478,33.26132361119694,48.75148850949513,1.6821791763514042,1.7805895361427133,1.130232174330402,-0.8559052879757587,14.427520657713735,0.7999992370605469,0.25316106330734556,-1.6989988327026353,-3.0858374642721387,-0.3121602011331319,-2.392418148487387,-1.0055795169178836,2.4977331465844728,1.2270211446424548,-45.74637877067777,0.6934193157847524,4,1.4300003051757812,1.4300003051757812,1.1474990844726562,-0.9400005340576172,1.6499977111816406,4,0.041677347038542534,2.482754991975946,39.38999938964844,-1.3018778295198812,40.02000045776367,-1.0869759920388418,40.2599983215332,0.041677347038542534
1385,2005-04-25,38.45000076293945,39.16999816894531,38.27000045776367,38.97000122070313,3862459.0,-0.01687547525216404,-1.0454468608981,0.6753248683434966,21.548114316542012,44.19231991522689,2.13740790974596,2.3890188680362883,1.7842663567915338,-0.16132952609620332,14.395003882934532,0.8999977111816406,0.07619585699032427,-2.2484987258911104,-3.9917108667498837,-0.5052865850323371,-3.120104796320497,-1.3768926554617238,2.956314305648732,7.346948943796271,-34.21186052938777,0.8716060704293849,4,1.6800003051757812,1.6800003051757812,1.8074989318847656,-0.2550010681152344,1.8499984741210938,0,0.07126132144086994,1.0253219568020164,39.11000061035156,2.482754991975946,39.38999938964844,-1.3018778295198812,40.02000045776367,0.07126132144086994
1386,2005-04-26,38.41999816894531,38.59000015258789,38.11999893188477,38.59000015258789,2236511.0,-0.0007803015188249107,4.5293616066419,0.3269266038220254,18.884077309080794,38.95917210016821,1.9736344453563603,2.361304377279616,1.799127400529045,-0.09880985081796467,15.56385583234667,0.4700012207031179,-0.13409814582974633,-2.165001296997069,-4.184281866868034,-0.14572072712610407,-3.174641581932555,-1.155361012061583,2.6726854385604213,12.448101910989042,-22.45357470401215,1.0096402849354835,4,1.6350021362304688,1.6350021362304688,1.8375015258789062,-0.019998550415039062,2.4600028991699148,1,0.06142635926149387,-1.0454468608981,38.45000076293945,1.0253219568020164,39.11000061035156,2.482754991975946,39.38999938964844,0.06142635926149387
1387,2005-04-27,37.66999816894531,38.209999084472656,37.5,38.02999877929688,3164282.0,-0.019521083699744146,-1.0285776566757494,2.1176259396387715,16.29625234091823,33.74739760356129,2.328935546602324,2.999682469084533,2.533985177334756,0.6812728273940749,16.39201909342439,0.9199981689453125,-0.334387721291165,-2.7465011596679716,-5.1346498331276536,-0.35835248620828963,-3.9405754963978126,-1.5524268229381306,3.0659632774859062,5.862002741318937,-22.436046787468747,1.19407433672984,4,1.7450027465820312,2.075002670288086,2.545001983642578,0.8100013732910156,3.0800018310546875,2,0.07061332071691595,4.5293616066419,38.41999816894531,-1.0454468608981,38.45000076293945,1.0253219568020164,39.11000061035156,0.07061332071691595
1388,2005-04-28,37.61999893188477,38.0,37.400001525878906,37.81999969482422,2046806.0,-0.001327295977990195,1.1428464383757604,0.555556732929228,14.419483815754432,29.266838314460248,1.9612465605322953,2.938880633862688,2.5669818975778043,0.7687142786269945,16.959421789604253,0.5999984741210938,-0.5216697527838505,-2.630500411987299,-5.3092943262316155,0.04829350225701745,-3.969897369109461,-1.2911034548651372,2.6629279120460723,8.835244768958121,-14.215924644412537,1.339396957122159,4,1.440002441406243,2.075002670288079,2.595001220703118,1.2050018310546804,3.3500022888183594,3,0.07735247022949121,-1.0285776566757494,37.66999816894531,4.5293616066419,38.41999816894531,-1.0454468608981,38.45000076293945,0.07735247022949121
1389,2005-04-29,37.5,37.88999938964844,37.2599983215332,37.29999923706055,1819768.0,-0.0031897643618237215,-3.4999659405185217,-1.0000000000000355,14.722763387363955,25.742310359915678,1.7039051033610235,2.9112187592722734,2.662108075792972,0.9202492798137385,18.106227401429347,0.6300010681152344,-0.8133783495046742,-2.5619993209838867,-5.460308044253253,0.33630940228547956,-4.01115368261857,-1.1128449593492036,2.3216587930425376,12.565533907868062,-8.19116766490784,1.4491543616346814,4,1.489999771118164,2.125,2.6000003814697266,1.5300006866455078,3.3899993896484375,4,0.08533335367838535,1.1428464383757604,37.61999893188477,-1.0285776566757494,37.66999816894531,4.5293616066419,38.41999816894531,0.08533335367838535
1390,2005-05-02,37.900001525878906,37.95000076293945,37.5099983215332,37.54999923706055,1314292.0,0.010666707356770777,-1.0465033755311692,1.7500047683533921,21.58674456529006,23.543987134376696,1.0279207281693488,2.417805366775468,2.2436257942400033,0.5472447438931454,19.616528540827566,0.4500007629394531,-1.105026186259792,-2.0239978790283217,-5.061887354608324,1.0138915965516802,-3.5429426168183227,-0.5050531412383208,1.46055838229195,48.12047543108888,25.232126002243913,1.5189447377900014,5,0.9949970245361328,1.7249984741210938,2.1999988555908203,1.1299991607666016,3.029998779296875,0,0.07546165383928627,-3.4999659405185217,37.5,1.1428464383757604,37.61999893188477,-1.0285776566757494,37.66999816894531,0.07546165383928627
1391,2005-05-03,38.349998474121094,38.5,37.810001373291016,37.95000076293945,2297053.0,0.011873269924142837,-1.0294181995657954,1.1428431297751522,16.666641733997338,20.937084370659253,0.3112268655353958,1.8400490523720379,1.7712918075764037,0.12537917857969205,20.402757712192233,0.6899986267089844,-1.3376715590018051,-1.4330009460449205,-4.4891083879744045,1.6231064958845636,-2.9610546670096625,0.09505277491982156,0.632460348454984,87.90311912606634,69.31926963666372,1.5280537209647416,5,0.48000144958496094,1.2750015258789062,1.7500019073486328,0.6800022125244141,1.9600028991699219,1,0.05084747954436897,-1.0465033755311692,37.900001525878906,-3.4999659405185217,37.5,1.1428464383757604,37.61999893188477,0.05084747954436897
1392,2005-05-04,38.459999084472656,38.59000015258789,38.0,38.43000030517578,1527848.0,0.002868334151976404,3.0689537239220224,0.07499737738062313,18.97232307636635,19.595302684056676,-0.048423366246026944,1.5861195566545518,1.6591145376304368,0.048107692502199484,20.801476284224847,0.5900001525878906,-1.4906953359357757,-1.1800003051757812,-4.2007354955179395,1.840734885166377,-2.690367900346864,0.3303672899953014,0.21241684791570492,90.22549705723759,74.44278193261565,1.5103675951710802,5,0.11499977111816406,1.1650009155273438,1.6500005722045898,0.8350009918212891,1.5800018310546875,2,0.06292256997529644,-1.0294181995657954,38.349998474121094,-1.0465033755311692,37.900001525878906,-3.4999659405185217,37.5,0.06292256997529644
1393,2005-05-05,38.86000061035156,38.97000122070313,38.2599983215332,38.599998474121094,1564872.0,0.01040045593865857,1.958324723833686,8.66709053916582,27.69858762965893,18.97722090833023,-0.5939741607665852,1.0468305934221718,1.2737899712814738,-0.3118760203715141,21.185706930505237,0.710002899169929,-1.6163525556018783,-0.6574987411499009,-3.590518075043825,2.275520592744023,-2.124008408096863,0.809010925797061,-1.6000022888183594,93.5672266751731,74.87182177544443,1.466509666946963,5,-0.6450023651123047,0.7649993896484375,1.3424997329711914,0.4949989318847656,1.0200004577636648,3,0.04863611322602446,3.0689537239220224,38.459999084472656,-1.0294181995657954,38.349998474121094,-1.0465033755311692,37.900001525878906,0.04863611322602446
1394,2005-05-06,38.83000183105469,39.18000030517578,38.61999893188477,38.88999938964844,1910005.0,-0.0007719706337030452,-1.3333227370261858,-0.23075794477537487,32.075502253731486,20.146930679129063,-0.679306391307037,0.9200141126133303,1.3155183109651247,-0.23172792470320758,20.88508011788999,0.5600013732910085,-1.7309081378913902,-0.5579977035522461,-3.363259995462329,2.2472645883578366,-1.9606288495072874,0.8446334424027953,-1.5358034515380865,79.04203243174098,57.96440545538668,1.4026311459550425,5,-0.6100025177001953,0.7949981689453125,1.4749984741210938,0.6149978637695312,0.8699989318847656,4,0.055112008466014606,1.958324723833686,38.86000061035156,3.0689537239220224,38.459999084472656,-1.0294181995657954,38.349998474121094,0.055112008466014606
1395,2005-05-09,38.90999984741211,38.95000076293945,38.709999084472656,38.75,1666055.0,0.00206021150103175,1.0,-2.666772634791455,34.042555110256586,21.831205990370815,-0.767949648679739,0.6961375891591643,1.2403617967849243,-0.2540557858223096,20.980390880150757,0.24000167846679688,-1.747297968085256,-0.36399974822997905,-3.04341334282595,2.315413846365992,-1.7037065455279645,0.9757070490680064,-1.540369390869138,80.29192202418575,56.05495482004639,1.3397067972979846,5,-0.6900005340576172,0.7150001525878906,1.3950004577636719,0.5349998474121094,0.8499984741210938,0,0.050886649961475516,-1.3333227370261858,38.83000183105469,1.958324723833686,38.86000061035156,3.0689537239220224,38.459999084472656,0.050886649961475516
1396,2005-05-10,38.79999923706055,39.0,38.65999984741211,38.75,1683932.0,-0.0028270524488033244,-1.9565289502927372,0.3124955296473786,35.121930795783356,23.922948040911386,-0.6686979895171135,0.6687302586888109,1.3414527443454887,-0.08564084435496966,21.64938629291949,0.3400001525878906,-1.7717825173661268,-0.3650003433227553,-2.92699349042028,2.1969928037747692,-1.6459969168715176,0.915996230226007,-1.3579539865722623,67.79652797982737,39.40684050080149,1.2809965735487618,5,-0.5799999237060547,0.8250007629394531,1.5675020217895508,0.6450004577636719,0.9599990844726562,1,0.05489693582469779,1.0,38.90999984741211,-1.3333227370261858,38.83000183105469,1.958324723833686,38.86000061035156,0.05489693582469779
1397,2005-05-11,38.56999969482422,38.900001525878906,38.310001373291016,38.5,2079575.0,-0.005927823370074692,-1.622240683598386,1.4000152590218966,38.91891390324271,26.645106939521195,-0.33258209200690203,0.6833106594760991,1.5558176719931822,0.20123028145189892,21.61193111549834,0.5900001525878906,-1.6813357802867301,-0.43599987030029297,-2.6998703243204503,1.8278705837198643,-1.567935097310368,0.6959353567097821,-1.0584362421484315,33.695728792194814,-2.914182655471272,1.1319352270100773,5,-0.35000038146972656,1.0550003051757812,1.892500877380371,1.220001220703125,1.5,2,0.045112825829249026,-1.9565289502927372,38.79999923706055,1.0,38.90999984741211,-1.3333227370261858,38.83000183105469,0.045112825829249026
1398,2005-05-12,38.540000915527344,38.63000106811523,38.15999984741211,38.59000015258789,2198746.0,-0.0007777749425520453,6.23072860119203,-0.7142779291553134,41.73912755032087,29.64692517984974,-0.1769669418074571,0.4978319744573625,1.571767541019696,0.2875455235792117,21.609209643787086,0.4700012207031179,-1.5750360637912095,-0.31299877166748047,-2.224978454085509,1.598980910750548,-1.2689886128764911,0.6429910695415302,-0.9616999887515547,37.25498995837494,-3.6723802228719364,0.9559898412090126,5,-0.19500160217285156,1.0849990844726562,2.072498321533203,1.4799995422363281,1.329998016357429,3,0.038920601047408576,-1.622240683598386,38.56999969482422,-1.9565289502927372,38.79999923706055,1.0,38.90999984741211,0.038920601047408576
1399,2005-05-13,38.22999954223633,38.599998474121094,37.97000122070313,38.45000076293945,2304163.0,-0.008043626516005542,1.4230820018486456,4.4000915541313805,46.45159146787162,32.40968594680325,0.27655755632419954,0.6173874873863952,1.861893906342047,0.6526324526916483,22.954063361433885,0.6299972534179616,-1.3663101040813288,-0.4820001602172823,-2.1060378314143833,1.1420375109798186,-1.2940189958158328,0.33001867538126817,-0.5876306403245408,25.242585404876376,-19.109091941368963,0.8120188355985489,5,0.2650012969970703,1.3950004577636719,2.4225006103515625,1.8300018310546875,1.2600021362304688,4,0.04315986255913984,6.23072860119203,38.540000915527344,-1.622240683598386,38.56999969482422,-1.9565289502927372,38.79999923706055,0.04315986255913984
1400,2005-05-16,38.63000106811523,38.77999877929688,38.0099983215332,38.0099983215332,1561342.0,0.010463027221252696,-1.483861440964768,-2.8181786655569105,53.02598063627429,36.44961249150069,-0.010061947556494033,0.08634824311739209,1.440452809927244,0.30884531533084214,24.004929631415532,0.770000457763679,-1.1204218186086763,0.004001235961908378,-1.4253071315019525,1.4333096034257693,-0.7106529477700221,0.7186554196938388,-0.9261269100728811,64.07773103019076,15.042308992114783,0.7146541837319321,5,-0.055000305175774145,0.9949989318847727,2.2324981689453196,1.6399993896484446,1.1299972534179759,0,0.027698671116718865,1.4230820018486456,38.22999954223633,6.23072860119203,38.540000915527344,-1.622240683598386,38.56999969482422,0.027698671116718865
1401,2005-05-17,39.459999084472656,39.47999954223633,38.83000183105469,39.0,3621917.0,0.0214858398500668,1.5999908447265625,0.741930720482381,75.21131300974629,42.698389150765124,-0.7443213791433294,-0.8502494403605496,0.5946716440022755,-0.46002020992969506,25.00250983258452,0.8499984741211009,-0.8343416562655293,0.8739992141723647,-0.39899850731186604,2.1469969356565954,0.23750035343024933,1.51049807491448,-1.697079880544976,98.6754649009567,42.353911071278105,0.6364988607421138,5,-0.7349987030029297,0.16500091552734375,1.4825000762939453,0.8900012969970703,0.6399993896484375,1,0.007602616422223818,-1.483861440964768,38.63000106811523,1.4230820018486456,38.22999954223633,6.23072860119203,38.540000915527344,0.007602616422223818
1402,2005-05-18,40.25,40.29999923706055,39.47999954223633,39.47999954223633,2813938.0,0.02002029736078237,-1.1298680710028683,1.6739173701756422,80.65271381659372,48.58218094931343,-1.4010431254122437,-1.7097981191440965,-0.20741601824271072,-1.1822371426307683,25.675309074098852,0.8400001525878906,-0.5770387347139163,1.6525001525878906,0.322096260442585,2.9829040447331963,0.9872982065152414,2.31770209866054,-2.384055975773798,97.8541081704991,34.0583191595344,0.6652019460726524,5,-1.114999771118164,-0.625,0.6924991607666016,0.2349987030029297,0.029998779296882105,2,-0.012173954744516657,1.5999908447265625,39.459999084472656,-1.483861440964768,38.63000106811523,1.4230820018486456,38.22999954223633,-0.012173954744516657
1403,2005-05-19,40.36000061035156,40.54999923706055,40.18999862670898,40.209999084472656,1950417.0,0.0027329344186723947,-2.7894314166396885,0.19480706065365047,83.41123161279742,54.28615087809854,-1.4258343201902974,-1.837618295921473,-0.318158236229678,-1.2197728789783753,26.491209914419823,0.3600006103515696,-0.31268018416394483,1.7140007019042969,0.20342832877952333,3.2245730750290704,0.9587145153419101,2.4692868884666836,-2.299332169098612,92.6357064809982,21.435981296641245,0.7552861865623861,5,-1.1000003814697266,-0.7350006103515625,0.5874996185302734,0.12999916076660156,-0.47999954223633523,3,-0.007185354587258441,-1.1298680710028683,40.25,1.5999908447265625,39.459999084472656,-1.483861440964768,38.63000106811523,-0.007185354587258441
1404,2005-05-20,40.7400016784668,40.91999816894531,40.13000106811523,40.36000061035156,3626555.0,0.009415288958587675,1.1351444699332616,2.5333146838919687,83.3333482578199,59.76290567227224,-1.6834415026277227,-2.2021477871069166,-0.7109418423615992,-1.5250024082706801,26.48885884151705,0.7899971008300852,-0.045655990082366316,2.0125017166137695,0.24285180559203212,3.782151627635507,1.1276767611028973,2.897326672124642,-2.4304001576330876,93.81455326746536,18.881859144283226,0.8848249555108689,5,-1.2950019836425781,-1.4450016021728516,0.217498779296875,-0.24000167846679688,-1.1500015258789062,4,-0.021355000263582835,-2.7894314166396885,40.36000061035156,-1.1298680710028683,40.25,1.5999908447265625,39.459999084472656,-0.021355000263582835
1405,2005-05-23,41.18999862670898,41.18999862670898,40.75,40.75,2372991.0,0.011045580012335243,1.0000000000000322,1.157887868292909,83.33334825781988,65.11972983472074,-1.984723844982291,-2.56800910336991,-1.1629530373734625,-1.9019614946769892,25.834265324681372,0.4499969482421804,0.1599742852492554,2.325498771667476,0.2487146539382934,4.402282889396659,1.2871067128028812,3.363890830532071,-2.5671495081018776,100.0,25.604698411496344,1.0383920588645923,5,-1.6099987030029226,-1.9650001525878835,-0.15999794006346946,-0.6799983978271413,-1.289997100830071,0,-0.04127208072155275,1.1351444699332616,40.7400016784668,-2.7894314166396885,40.36000061035156,-1.1298680710028683,40.25,-0.04127208072155275
1406,2005-05-24,40.77999877929688,41.13999938964844,40.560001373291016,41.099998474121094,2246540.0,-0.009953868926478648,1.8999790192450743,-0.7272743035988269,75.43860676473363,69.17747348599751,-1.4129068294241236,-2.0787153876682325,-0.7565494572655567,-1.424717851608925,24.91189084926828,0.6299972534179616,0.3304820212732622,1.797498893737803,-0.4352703344999611,4.030268121975567,0.6811142796189174,2.9138835078566885,-1.7977487295555221,76.0233878991499,3.4805273806196197,1.1163846141188825,5,-1.1999988555908274,-1.5550003051757884,0.060002326965324926,-0.26999855041504617,-0.7799987792968821,1,-0.025012272886126508,1.0000000000000322,41.18999862670898,1.1351444699332616,40.7400016784668,-2.7894314166396885,40.36000061035156,-0.025012272886126508
1407,2005-05-25,40.33000183105469,40.63999938964844,40.16999816894531,40.52999877929688,1860179.0,-0.011034746486325298,1.23811080835604,0.6249910592947933,65.94363838269834,71.8668635784839,-0.7677343607316516,-1.4959162946307387,-0.30062251323244027,-0.9058984144172442,23.242914704656638,0.6100006103515696,0.48596465392034816,1.2145017623901353,-1.005943773227692,3.4349472980079625,0.1042789945812217,2.324724530199049,-1.0386669805378617,18.86803996084595,-48.907986926829636,1.1102227678089145,5,-0.7500019073486328,-1.1050033569335938,0.5099992752075195,0.17999839782714844,-0.23000335693359375,2,-0.0057030336347886346,1.8999790192450743,40.77999877929688,1.0000000000000322,41.18999862670898,1.1351444699332616,40.7400016784668,-0.0057030336347886346
1408,2005-05-26,40.52999877929688,40.70000076293945,40.22999954223633,40.22999954223633,1380040.0,0.004959011633076438,-2.1333494398738604,-1.500019073777353,67.78242777998582,74.23695650205214,-0.7328293135941735,-1.5459889639732936,-0.48095987383292993,-1.0404803291171731,21.435887852525905,0.470001220703125,0.6592024940919146,1.2689987182617273,-0.9199772637054409,3.4579747002288954,0.17451072727814676,2.363486709245308,-0.9728510001131525,37.7357200437625,-27.433167156655827,1.0944879909835836,5,-0.9300003051757884,-1.3050003051757884,0.30250167846678977,-0.019998550415046168,-0.12999725341797586,3,-0.006168270602754156,1.23811080835604,40.33000183105469,1.8999790192450743,40.77999877929688,1.0000000000000322,41.18999862670898,-0.006168270602754156
1409,2005-05-27,40.70000076293945,40.7599983215332,40.43000030517578,40.7599983215332,1489580.0,0.004194472952449457,10.000381485249237,-0.1999923705860614,68.37785123449059,75.94271990185395,-0.5762102469800823,-1.5430772767383445,-0.6373034221751226,-1.1517175442804088,19.45290602747132,0.3299980163574219,0.8446407447852806,1.2790006637573228,-0.8345036274097524,3.392504954924398,0.22224851817378521,2.3357528093408604,-0.9142538651021894,51.96101530740125,-10.828328627657775,1.056752145583539,5,-0.6900005340576172,-1.4750022888183594,0.13249969482421875,-0.1900005340576172,-0.75,4,-0.020147412271571796,-2.1333494398738604,40.52999877929688,1.23811080835604,40.33000183105469,1.8999790192450743,40.77999877929688,-0.020147412271571796
1410,2005-05-30,40.7599983215332,40.790000915527344,40.2599983215332,40.599998474121094,893643.0,0.0014741414611565418,3.818095122500997,-2.666772634791455,70.33197418031367,75.4005711430281,-0.33781890270172,-1.4522844551613403,-0.6826637612476674,-1.1623835310159976,17.37795581068389,0.5300025939941406,1.0363215580872165,1.1959983825683622,-0.8706937286706804,3.262690493807405,0.16265232694884446,2.22934443818788,-0.7776561816539029,60.82468145351581,-1.2762932669778593,1.0333460556195204,5,-0.4249992370605469,-1.5349998474121094,-0.21999740600585938,-0.2499980926513672,-0.9699974060058594,0,-0.028704568624263405,10.000381485249237,40.70000076293945,-2.1333494398738604,40.52999877929688,1.23811080835604,40.33000183105469,-0.028704568624263405
1411,2005-05-31,40.29999923706055,40.650001525878906,40.25,40.63000106811523,1944776.0,-0.011285552095561369,1.1621543600635091,-2.06251341105782,67.12873680433597,73.89790703055503,0.2836987958914037,-0.8840304584397956,-0.22145270442221943,-0.6513947805662212,16.164145767195244,0.5099983215332031,1.2385995507993002,0.6384992599487305,-1.3702210765632756,2.6472195964607366,-0.36586090830726903,1.64285942820473,-0.14858518902509132,20.96782132529379,-42.87863170978973,1.004360168256003,5,0.3600006103515554,-1.0750007629394531,-0.1699981689453125,-0.1699981689453125,-0.5400009155273438,1,-0.009925501706059436,3.818095122500997,40.7599983215332,10.000381485249237,40.70000076293945,-2.1333494398738604,40.52999877929688,-0.009925501706059436
1412,2005-06-01,40.88000106811523,40.95000076293945,40.13000106811523,40.29999923706055,1543872.0,0.01439210526141399,1.277773068282985,-1.75757155407594,70.89287843025059,72.50697889916093,-0.22075404014128708,-1.34225403165415,-0.7960569956458556,-1.1888113179567057,15.186341855433236,0.8199996948242259,1.4191283847022902,1.0975009918212848,-0.8979869520807497,3.0929889357233193,0.09975701987026753,2.095244963772302,0.30999755859375,91.4634486736936,23.2514733453214,0.997743971951019,6,-0.220001220703125,-1.6550025939941335,-0.825000762939446,-0.825000762939446,-1.6200027465820241,2,-0.02152644435231177,1.1621543600635091,40.29999923706055,3.818095122500997,40.7599983215332,10.000381485249237,40.70000076293945,-0.02152644435231177
1413,2005-06-02,40.75,40.9900016784668,40.36000061035156,40.86000061035156,1531942.0,-0.0031800651839175575,2.4053859001587727,-0.18965562600300145,73.24726091078468,71.38630252726813,-0.033093957972496924,-1.1208663852905545,-0.6768871400812486,-1.0100020431944472,14.802561811198078,0.6300010681152344,1.451369281487331,0.87299995422363,-1.1175468413653817,2.8635467498126417,-0.12227344357087588,1.8682733520181358,0.41879867553710426,72.09284789127256,-1.4902528776857196,0.9952733977945041,6,-0.09000015258789773,-1.5250015258789062,-1.169999122619629,-1.0049991607666016,-1.25,3,-0.015950957690279877,1.277773068282985,40.88000106811523,1.1621543600635091,40.29999923706055,3.818095122500997,40.7599983215332,-0.015950957690279877
1414,2005-06-03,40.97000122070313,41.25,40.81999969482422,40.849998474121094,1850531.0,0.0053988029620399836,-3.7777730682829653,-1.0909280066584084,72.32827108842046,70.16351617511263,-0.2425449354441156,-1.2356777813838065,-0.9053864560685625,-1.186605479437965,14.85628222628827,0.5,1.3827527265834405,0.9860012054443459,-0.9976307653112073,2.969633176199899,-0.005814779933430714,1.9778171908221225,-0.8400001525879048,75.00008514957453,0.20575334507994114,0.9918159853777777,6,-0.2800006866455149,-1.7150020599365305,-1.5924997329711985,-1.2749996185302805,-1.270000457763679,4,-0.013912611126215668,2.4053859001587727,40.75,1.277773068282985,40.88000106811523,1.1621543600635091,40.29999923706055,-0.013912611126215668
1415,2005-06-06,40.88999938964844,41.150001525878906,40.72000122070313,41.0,2329822.0,-0.0019526929136206572,1.097543729065838,-0.9166507724584618,65.92428714403934,69.10636955059104,-0.23420205863362042,-1.053760520393773,-0.8349875608801938,-1.0700963666126455,14.84507763244,0.43000030517577414,1.289677105329801,0.8069993972778349,-1.1483774609834967,2.7623762555391664,-0.1706890318528309,1.7846878264085007,-0.7375983428955166,67.85705770756933,-3.7546859780091353,0.9776884291306667,6,-0.1999988555908203,-1.510000228881836,-1.5824995040893555,-1.2649993896484375,-0.8899993896484375,0,-0.022988472505258817,-3.7777730682829653,40.97000122070313,2.4053859001587727,40.75,1.277773068282985,40.88000106811523,-0.022988472505258817
1416,2005-06-07,40.93000030517578,41.20000076293945,40.43999862670898,41.09000015258789,2280209.0,0.0009782566917198032,3.0000000000000373,1.4545359966708282,59.09091836339197,68.34495621511256,-0.2801481981881295,-0.9760476971487577,-0.8852916881556325,-1.0739447578030763,14.648212146220224,0.7600021362304759,1.1676637472537266,0.7405002593994112,-1.1516492834233603,2.6326498022221827,-0.20557451201197807,1.6865750308108005,-0.7556472793579161,71.4285714285716,3.0067526141390175,0.9460747714113864,6,-0.23999977111816406,-1.3999996185302734,-1.6700010299682617,-1.3050003051757812,-1.8800010681152344,1,-0.02785241585996956,1.097543729065838,40.88999938964844,-3.7777730682829653,40.97000122070313,2.4053859001587727,40.75,-0.02785241585996956
1417,2005-06-08,40.310001373291016,40.849998474121094,40.04999923706055,40.849998474121094,3363225.0,-0.015147787130760482,1.9629760449854123,3.3749850988245953,49.41177315366242,66.30377236774329,0.3762857836596325,-0.2308439030955185,-0.294296185854364,-0.4216702381240154,13.772017842429218,0.8800010681152344,0.989043201217882,0.033501243591310015,-1.6983338573510594,1.7653363445336794,-0.8324163068798711,0.8994187940624911,0.9399986267089844,21.66683091047229,-41.88721862997208,0.8659175504711832,6,0.3399982452392578,-0.7000007629394531,-1.0825014114379883,-0.6850013732910156,-1.1800003051757884,2,-0.013644332250562496,3.0000000000000373,40.93000030517578,1.097543729065838,40.88999938964844,-3.7777730682829653,40.97000122070313,-0.013644332250562496
1418,2005-06-09,40.040000915527344,40.31999969482422,39.5,40.310001373291016,3503629.0,-0.0066981009319084794,4.655226845213822,0.5000035321460613,41.54587546935106,63.32244172717225,0.6363941892821288,0.16579507226970236,-0.05381070857520598,-0.11616578176315784,12.935083994413263,0.8199996948242188,0.857245598053197,-0.3114992141723647,-1.8452907485938326,1.2222923202491032,-1.0783949813830986,0.45539655303836923,1.1859990692138638,30.85719517299107,-27.676551246228485,0.7668957672107356,6,0.33499908447265625,-0.43000030517578125,-0.9400014877319336,-0.41500091552734375,-1.0900001525878906,3,-0.01948058382015816,1.9629760449854123,40.310001373291016,3.0000000000000373,40.93000030517578,1.097543729065838,40.88999938964844,-0.01948058382015816
1419,2005-06-10,39.88000106811523,40.36000061035156,39.65999984741211,40.20000076293945,2675193.0,-0.003996000093748009,1.1875044703526214,1.1851820455220032,32.98703795080327,59.17300436833775,0.746329301070368,0.4803761022471562,0.06356783819416734,0.07828912157440726,11.805805027792365,0.7000007629394531,0.8031084197832428,-0.5539991378784279,-1.7469498897843678,0.638951614027512,-1.1504745138313979,0.04247623807454204,1.2769589172363354,22.352993975024546,-29.657634573498527,0.5964753759529698,6,0.49499893188477273,-0.27000045776366477,-0.9600019454955984,-0.25500106811522727,-0.8199996948242116,4,-0.009528612285295224,4.655226845213822,40.040000915527344,1.9629760449854123,40.310001373291016,3.0000000000000373,40.93000030517578,-0.009528612285295224
1420,2005-06-13,39.70000076293945,39.959999084472656,39.27999877929688,39.77000045776367,2033593.0,-0.004513548153329605,2.022244074463364,0.2187492549412249,35.082895925122244,55.61235538175844,0.8494894130833046,0.7848899571528136,0.21764161611145738,0.2789545271354683,11.149309476538752,0.6800003051757741,0.7118354930115487,-0.7874994277954102,-1.703666722773221,0.12866786718240064,-1.2455830752843156,-0.32941578030650476,1.3906808229980498,21.875080714539454,-25.978700908140137,0.4580836474889041,6,0.5649986267089844,-0.09000015258789062,-0.777501106262207,-0.07500076293945312,-0.15999984741210938,0,0.0,1.1875044703526214,39.88000106811523,4.655226845213822,40.040000915527344,1.9629760449854123,40.310001373291016,0.0
1421,2005-06-14,39.7599983215332,39.91999816894531,39.36000061035156,39.5099983215332,1835129.0,0.0015112734871722822,-1.0363717071952725,-3.571444141689373,41.17641501077682,52.310526112928024,0.7876691290543576,0.7889709109335001,0.11543887265357,0.2333148691604805,11.66312467665308,0.55999755859375,0.5973490892170972,-0.7425018310546889,-1.595480809391077,0.11047714728169922,-1.1689913202228865,-0.3160123418864913,1.22204229600586,30.573225193528792,-20.081756457927746,0.4264894891681958,6,0.5050010681152344,-0.14999771118164062,-0.837498664855957,-0.13499832153320312,-0.2599983215332031,1,0.006036259773603003,2.022244074463364,39.70000076293945,1.1875044703526214,39.88000106811523,4.655226845213822,40.040000915527344,0.006036259773603003
1422,2005-06-15,39.7599983215332,40.040000915527344,39.58000183105469,39.81999969482422,1979797.0,0.0,-1.1905012761242155,-0.2400054931640625,37.293732696963325,48.315689644725644,0.6840213421248151,0.7909304067389158,0.06752777094935425,0.24877658487298504,12.045416335184017,0.45999908447265625,0.459592298389083,-0.7180017471313462,-1.6277755724499698,0.19177207818727737,-1.172888659790658,-0.26311483447203443,1.1199197857113319,44.44432670707377,-7.520791797074885,0.4548869126593118,6,0.5050010681152344,-0.14999771118164062,-0.837498664855957,-0.13499832153320312,-0.6399993896484304,2,-0.01785712058463884,-1.0363717071952725,39.7599983215332,2.022244074463364,39.70000076293945,1.1875044703526214,39.88000106811523,-0.01785712058463884
1423,2005-06-16,40.06999969482422,40.15999984741211,39.790000915527344,39.959999084472656,1982137.0,0.00779681555275924,1.5517087158980296,-1.8333015449170322,40.06308085348081,44.73066850751014,0.2988448002010742,0.4828446199232985,-0.2874479590317307,-0.044282515331644845,12.061526960243189,0.40000152587890625,0.37180929547703556,-0.39350032806396484,-1.3202780359492294,0.5332773798212997,-0.8568891820065971,0.06988852587866745,0.7139232527434558,73.14810890235786,20.30744532923603,0.4633888539426323,6,0.1700000762939453,-0.45999908447265625,-1.1475000381469727,-0.44499969482421875,-1.0999984741210866,3,-0.023458912749390604,-1.1905012761242155,39.7599983215332,-1.0363717071952725,39.7599983215332,2.022244074463364,39.70000076293945,-0.023458912749390604
1424,2005-06-17,39.86999893188477,40.13999938964844,39.77000045776367,40.0,3484914.0,-0.004991284363929704,-1.2424312483382847,-1.1818213344429926,36.5559215303021,41.46751677265045,0.36475939148635916,0.6475239475789394,-0.13921892094939636,0.17278722285492165,11.659042031554339,0.3699989318847656,0.19048220330046206,-0.5500009536743065,-1.503421445183264,0.403419537834651,-1.0267111994287816,-0.07329070791983128,0.8236885655866573,67.0453905074847,14.586149941271103,0.47671024575447873,6,0.37000083923339133,-0.25999832153321023,-0.8849992752075266,-0.24499893188477273,-1.0699996948242259,4,-0.023074948422172614,1.5517087158980296,40.06999969482422,-1.1905012761242155,39.7599983215332,-1.0363717071952725,39.7599983215332,-0.023074948422172614
1425,2005-06-20,39.4900016784668,39.79999923706055,39.25,39.72999954223633,2683280.0,-0.009530907037824998,1.8947537494729656,1.8461222453711505,37.461351133660706,39.064231524902524,0.5870133428854274,0.9419245349338823,0.1909382926071288,0.5574384635135203,11.21336306996073,0.6199989318847727,-0.01380140753335013,-0.8449983596801758,-1.8123930847954952,0.12239636543514365,-1.328695722237832,-0.3613009971225196,1.1188644959141598,26.373815242862115,-28.826763728765194,0.4836973625576586,6,0.55999755859375,0.1399974822998047,-0.43000125885009766,0.13499832153320312,-0.8100013732910156,0,-0.010888839880962897,-1.2424312483382847,39.86999893188477,1.5517087158980296,40.06999969482422,-1.1905012761242155,39.7599983215332,-0.010888839880962897
1426,2005-06-21,39.7599983215332,39.90999984741211,39.310001373291016,39.599998474121094,2337860.0,0.0068370886703108535,1.6086725766459071,-0.6666719649044728,30.821858751600516,36.998685480228986,0.1492988824235013,0.6235644069373052,-0.1200186654777724,0.2930743726260161,10.969694649153633,0.5999984741210938,-0.23097095946955193,-0.5240016937255874,-1.5001253571759037,0.45212196972472896,-1.012063525450742,-0.035939862000432754,0.7401585588972779,56.04378099442048,5.205894736249974,0.4880618317251569,6,0.045001983642578125,0.2800025939941406,-0.6599979400634766,-0.13499832153320312,-0.979999542236321,1,-0.005533134187450717,1.8947537494729656,39.4900016784668,-1.2424312483382847,39.86999893188477,1.5517087158980296,40.06999969482422,-0.005533134187450717
1427,2005-06-22,40.099998474121094,40.11999893188477,39.75,40.0,2880916.0,0.008551312045799397,4.285722070844252,0.6249910592947572,39.61657993199356,36.78431930941149,-0.24990283530127044,0.2797946981944932,-0.5226960285737476,-0.03718321431143323,11.163823889951527,0.36999893188477273,-0.39111570823789066,-0.17250137329101278,-1.1517575897528403,0.8067548431708147,-0.6621294815219301,0.3171267349399045,0.3001458558749519,93.40644138989147,43.38763803478858,0.4896281082309142,6,-0.2949981689453125,0.15000152587890625,-0.9249982833862305,-0.47499847412109375,-1.2899971008300781,2,-0.01496255603371921,1.6086725766459071,39.7599983215332,1.8947537494729656,39.4900016784668,-1.2424312483382847,39.86999893188477,-0.01496255603371921
1428,2005-06-23,40.27999877929688,40.65999984741211,40.02999877929688,40.15999984741211,2408413.0,0.004488785836038289,-2.31578577523474,1.2000076295110194,38.83489871905035,37.43408161699448,-0.43837959252597614,0.084433664565843,-0.7597384559339133,-0.21874976981479932,10.964060893927979,0.6300010681152273,-0.5148924273916649,0.01999893188477131,-0.9517714045396488,0.9917692683091914,-0.4658862363274352,0.5058841000969778,-1.029998779296882,73.04956672068617,25.10881556659865,0.48588516821220856,6,-0.3249988555908274,-0.029998779296882105,-0.8999986648559641,-0.6549987792968821,-1.3400001525879048,3,-0.02879840820671342,4.285722070844252,40.099998474121094,1.6086725766459071,39.7599983215332,1.8947537494729656,39.4900016784668,-0.02879840820671342
1429,2005-06-24,39.88000106811523,39.9900016784668,39.63999938964844,39.93000030517578,1985713.0,-0.00993043007208938,3.11762593963873,-0.41666401754779814,35.190606650117616,37.446049475327314,-0.0428924842964733,0.4425384026041925,-0.40487612826992603,0.16999494918567848,10.87639758520573,0.6399993896484446,-0.5645364201605858,-0.33899879455567117,-1.3017560005132225,0.6237584114018802,-0.8203773975344504,0.14237980842310805,-0.6018010711669817,44.680931651980025,-0.7099496971001216,0.4813786029787769,6,0.07499885559082742,0.36999893188477273,-0.4375009536743093,-0.25500106811522727,-1.1200027465820241,4,-0.02281845092877033,-2.31578577523474,40.27999877929688,4.285722070844252,40.099998474121094,1.6086725766459071,39.7599983215332,-0.02281845092877033
1430,2005-06-27,39.59000015258789,39.86999893188477,39.25,39.540000915527344,2750429.0,-0.00727183820863031,1.032794061548251,-0.9999999999998579,31.693948063724406,36.392442036765935,0.25687731334943464,0.6749992951249482,-0.14174445670359148,0.4443875473971488,11.258486054378439,0.6300010681152273,-0.5641105779138371,-0.5704998016357408,-1.5370235068735596,0.39602390360207806,-1.0537616542546502,-0.08723794901683135,1.0699996948242188,24.11348860866342,-17.240907829470384,0.48326185261891114,6,0.36499977111816406,0.6599998474121094,-0.2200002670288086,0.034999847412109375,0.18000030517578125,0,-0.019954557021533703,3.11762593963873,39.88000106811523,-2.31578577523474,40.27999877929688,4.285722070844252,40.099998474121094,-0.019954557021533703
1431,2005-06-28,39.900001525878906,39.959999084472656,39.400001525878906,39.5,1689453.0,0.007830294824354933,1.1538506683099314,8.000152590218967,43.880589536781166,37.12431501896791,-0.03483990758784472,0.3515170667509935,-0.4726653986998315,0.12489282308379046,11.619840239442548,0.55999755859375,-0.5063701795151658,-0.24049854278564453,-1.2114121460260634,0.7304150604547743,-0.725955344405854,0.2449582588345649,0.7317983245849575,46.09940398730599,2.161525117321986,0.4854568016202087,6,0.05499839782714844,0.34999847412109375,-0.49750232696533203,-0.27500152587890625,-0.6200027465820241,1,-0.030576470527497124,1.032794061548251,39.59000015258789,3.11762593963873,39.88000106811523,-2.31578577523474,40.27999877929688,-0.030576470527497124
1432,2005-06-29,40.0,40.2400016784668,39.72000122070313,39.959999084472656,3438639.0,0.0025062273257367984,-1.0000146720073047,0.10000190734135689,49.37105333870751,38.1585341839931,-0.10863842978989169,0.19205771131842653,-0.5851157345131952,0.018600552770372758,11.396405193731718,0.5200004577636648,-0.4439549234284783,-0.09650001525879048,-1.00399584858652,0.810995818068939,-0.5502479319226552,0.35724790140507423,0.6041638534545868,53.19149511799861,7.2850909753470035,0.45374791666386527,6,-0.04500007629394531,0.25,-0.5975008010864258,-0.375,-0.9300003051757812,2,-0.030500030517577992,1.1538506683099314,39.900001525878906,1.032794061548251,39.59000015258789,3.11762593963873,39.88000106811523,-0.030500030517577992
1433,2005-06-30,40.099998474121094,40.43000030517578,39.900001525878906,40.0,2748516.0,0.002499961853027255,-2.5333791103990233,2.499904634751097,53.52560928343412,40.04405504545222,-0.22790021505489477,0.04307437831302252,-0.6763508850082758,-0.08334198466268106,10.989902867178477,0.529998779296875,-0.41194563356202707,0.03599853515625284,-0.8179312259925808,0.8899282963050865,-0.390966345418164,0.4629634157306697,0.4770821022644043,72.03375036368926,22.191778311261146,0.42696488057441684,6,-0.14499855041503906,0.15000152587890625,-0.6974992752075195,-0.47499847412109375,-1.5399971008300781,3,-0.032169504985457564,-1.0000146720073047,40.0,1.1538506683099314,39.900001525878906,1.032794061548251,39.59000015258789,-0.032169504985457564
1434,2005-07-01,40.400001525878906,40.52999877929688,39.86000061035156,39.95000076293945,2196822.0,0.007481373146470904,-1.1269747079945245,4.5000762951094835,60.80250075057834,42.637516113998615,-0.4970905058968498,-0.31813192339909335,-0.9548972921634018,-0.3861191354056075,10.14157882343762,0.6699981689453196,-0.3568569635536605,0.36450157165527486,-0.3949296472152426,1.1239327905257923,-0.015214037779983869,0.7442171810905336,0.15053743897887983,89.84395489116132,34.95805410935217,0.3797156094352572,7,-0.44500160217285156,-0.15000152587890625,-0.9875030517578125,-0.7750015258789062,-1.7600021362304688,4,-0.036138684258085974,-2.5333791103990233,40.099998474121094,-1.0000146720073047,40.0,1.1538506683099314,39.900001525878906,-0.036138684258085974
1435,2005-07-04,39.95000076293945,40.41999816894531,39.83000183105469,40.41999816894531,1599541.0,-0.011138632325327968,1.510636570974052,-1.0444369092527443,52.617115498191424,45.05921130806427,0.027963820167997255,0.06096124162011307,-0.4669495202657288,0.06724461338953347,9.457203997325031,0.589996337890625,-0.34251911452449235,-0.03849925994872905,-0.6829012091413205,0.6059026892438624,-0.3607002345450212,0.2837017146475631,0.579998016357429,48.67261715875225,-8.904968048690769,0.3222009745962946,7,0.0049991607666015625,0.2999992370605469,-0.3325014114379883,-0.3250007629394531,-1.0400009155273438,0,-0.02978729458524021,-1.1269747079945245,40.400001525878906,-2.5333791103990233,40.099998474121094,-1.0000146720073047,40.0,-0.02978729458524021
1436,2005-07-05,39.790000915527344,40.0,39.63000106811523,39.86999893188477,1636845.0,-0.004005002361865739,1.1764633284341093,0.17020948485071355,50.39581288845273,46.25690385878196,0.21530915455932842,0.1382650904802034,-0.2691122697221786,0.22540005958248344,9.389176552003304,0.36999893188477273,-0.300332828611829,-0.1414991378784194,-0.6139964397344357,0.33099816397759696,-0.3777477888064311,0.09474951304959234,0.7399978637695384,17.77780603486693,-39.74833491961576,0.23624865092800984,7,0.16499900817871094,0.45999908447265625,-0.01000213623046875,-0.16500091552734375,-0.5699996948242116,1,-0.0005026503469083288,1.510636570974052,39.95000076293945,-1.1269747079945245,40.400001525878906,-2.5333791103990233,40.099998474121094,-0.0005026503469083288
1437,2005-07-06,39.7599983215332,40.0,39.61999893188477,40.0,2428530.0,-0.0007540234557379399,2.1666534212826236,3.000095369796119,45.58402390979488,47.00680665775358,0.21457573326444646,0.13170259468819268,-0.1766623392492832,0.25783584616268485,10.002621848216805,0.38000106811522727,-0.2317927422299917,-0.1440015792846694,-0.586834446242058,0.29883128767271927,-0.3654180127633637,0.07741485419402494,0.7444004821777384,15.384550892680448,-38.50632013855855,0.221416433478695,7,0.13000106811523438,0.4900016784667969,0.18250083923339844,-0.13499832153320312,-0.9199981689453125,2,-0.01207242360411176,1.1764633284341093,39.790000915527344,1.510636570974052,39.95000076293945,-1.1269747079945245,40.400001525878906,-0.01207242360411176
1438,2005-07-07,39.2599983215332,39.86999893188477,38.20000076293945,39.75,5826385.0,-0.012575453247170021,3.575340318239943,2.041659381705476,41.99473751662043,47.76282119847611,0.619857537391816,0.6010886991728057,0.3828743538046524,0.7569072704220119,10.582393409627585,1.6699981689453196,-0.17258550595484223,-0.6050014495849609,-1.127606474851632,-0.08239642431828997,-0.8663039622182964,-0.34369893695162546,1.2193125061035204,45.493496181206325,-6.4552661113755505,0.26130251263333476,7,0.10500144958496094,0.46500205993652344,0.6825008392333984,0.3650016784667969,-0.6599998474121094,3,-0.004839496557104361,2.1666534212826236,39.7599983215332,1.1764633284341093,39.790000915527344,1.510636570974052,39.95000076293945,-0.004839496557104361
1439,2005-07-08,39.5,39.7599983215332,39.25,39.540000915527344,2911669.0,0.006113135219752763,1.1250119210350638,0.0816342418509782,50.1362168409958,49.81196217372849,0.3579235586470446,0.34905483630716105,0.21029424260061091,0.5143293899426595,11.26297648099927,0.5099983215332031,-0.1619662656031906,-0.34599971771240234,-0.8933533150529342,0.20135387962812956,-0.6196765163826683,-0.07232291904213639,0.8881384250488296,58.558592615631,3.2353631925428488,0.2736767986702648,7,-0.13500022888183594,0.22500038146972656,0.44249916076660156,0.125,-0.8199996948242188,4,-0.02379743358756925,3.575340318239943,39.2599983215332,2.1666534212826236,39.7599983215332,1.1764633284341093,39.790000915527344,-0.02379743358756925
1440,2005-07-11,39.70000076293945,39.97000122070313,39.650001525878906,39.75,2389972.0,0.005063310454163306,-3.266727702754348,1.2499523173755485,49.166701987877765,50.399308001628114,0.19575280619020674,0.15710914070587023,0.06853394229601406,0.3140070220062725,11.295483689266991,0.4700012207031321,-0.15997571493784335,-0.14599895477294922,-0.6933525521134811,0.4013546425675827,-0.41967575344321517,0.12767784389731673,0.6006121556250008,83.33336865461928,26.94044909776268,0.2736767986702648,7,-0.33500099182128906,0.0,0.27249908447265625,-0.07500076293945312,-0.970001220703125,0,-0.02670028596776608,1.1250119210350638,39.5,3.575340318239943,39.2599983215332,2.1666534212826236,39.7599983215332,-0.02670028596776608
1441,2005-07-12,40.0,40.11999893188477,39.599998474121094,39.70000076293945,2417742.0,0.007556655700132975,-1.0799859620211922,-6.0000762951094835,48.5955290955966,50.31313864128246,-0.09897858378359814,-0.13068832358082005,-0.18304498872164032,0.011116258415405866,11.226193051779285,0.520000457763679,-0.10130083352211017,0.1420001983642578,-0.4079319733373694,0.691932370065885,-0.1329658874865558,0.4169662842150714,0.21658843233945646,93.75004967058433,40.30250018117442,0.2749660858508132,7,-0.6350002288818359,-0.2999992370605469,0.034999847412109375,-0.375,-1.4000015258789062,1,-0.02725000381469722,-3.266727702754348,39.70000076293945,1.1250119210350638,39.5,3.575340318239943,39.2599983215332,-0.02725000381469722
1442,2005-07-13,39.04999923706055,39.20000076293945,38.68999862670898,39.0,8983351.0,-0.023750019073486284,1.9142788634456707,0.16666454738501837,35.79679054872537,48.34326989298148,0.7846023295909532,0.8046485519219715,0.8017891192163802,0.9622521962540986,11.744648855910485,1.3100013732910227,-0.02052670117494415,-0.7725006103515639,-1.430180152577698,-0.1148210681254298,-1.101340381464631,-0.44366083923849686,1.0859256885029112,44.27079608039466,-6.42057439519624,0.32883977111306806,7,0.3150005340576172,0.47500038146972656,1.0600013732910156,0.5750007629394531,-0.34999847412109375,2,0.004353443968348358,-1.0799859620211922,40.0,-3.266727702754348,39.70000076293945,1.1250119210350638,39.5,0.004353443968348358
1443,2005-07-14,39.13000106811523,39.31999969482422,38.97999954223633,39.29999923706055,2485192.0,0.0020487024998134817,2.23811080835604,-3.4000152590220387,40.64840182648399,46.10392556808211,0.6174700859480851,0.6857735762348867,0.745373231911465,0.88992980493245,12.441927086593232,0.3400001525878906,-0.018005385111109717,-0.6454988479614343,-1.3605542113235174,0.06955651540064878,-1.0030265296424759,-0.28797116628039277,0.9899978637695455,30.76939493045484,-19.827892987678222,0.3575276816810404,7,0.17999839782715554,0.299999237060554,0.9999990463256907,0.49499893188477273,0.00999832153321023,3,-0.0074112166524739065,1.9142788634456707,39.04999923706055,-1.0799859620211922,40.0,-3.266727702754348,39.70000076293945,-0.0074112166524739065
1444,2005-07-15,38.95000076293945,39.349998474121094,38.91999816894531,39.27999877929688,2451381.0,-0.004600058785136252,-1.2051116523372165,1.9411857104388799,41.79489888141598,44.90145705510705,0.637161895890408,0.836187761215136,0.9483212509110288,1.075203774215332,13.16669823684164,0.43000030517578125,-0.05366913685374897,-0.7794992446899442,-1.581981417175271,0.02298292779538258,-1.1807403309326077,-0.37825815844728083,1.0931982421875048,18.18196368835829,-34.28791714765407,0.40124108624266186,7,0.20999908447265625,0.4799995422363281,1.0424995422363281,0.6749992370605469,0.07999801635742898,4,-0.008985937919451459,2.23811080835604,39.13000106811523,1.9142788634456707,39.04999923706055,-1.0799859620211922,40.0,-0.008985937919451459
1445,2005-07-18,39.060001373291016,39.22999954223633,38.91999816894531,38.9900016784668,1497698.0,0.0028241491193043977,-1.952299643972971,-0.21212156241690966,38.648672333713044,43.596219215691534,0.43319328067094887,0.7297347462132038,0.8604407334948831,0.9671782282527772,13.137464947390864,0.3100013732910156,-0.11610832190876152,-0.647998619079587,-1.4990682538187343,0.20307101565956032,-1.0735334364491607,-0.22246380171001334,0.9094697021484421,25.874312420972,-26.269467699753267,0.42553481736957405,7,0.09999847412109375,0.3699989318847656,0.9324989318847656,0.5649986267089844,-0.3500022888183594,0,-0.009728649635303843,-1.2051116523372165,38.95000076293945,2.23811080835604,39.13000106811523,1.9142788634456707,39.04999923706055,-0.009728649635303843
1446,2005-07-19,39.540000915527344,39.66999816894531,39.16999816894531,39.22000122070313,3261172.0,0.012288774330780017,-1.3809195109988919,4.5714441416892715,44.36276938899535,43.460524268936034,-0.09610453454060774,0.24496812757839592,0.4121411802075059,0.4857377973148118,13.02535380823798,0.6099967956542969,-0.22763021775179482,-0.15699920654297017,-1.0109211376145026,0.6969227245285623,-0.5839601720787329,0.2699617589927925,0.35869134741211184,86.73496794485045,33.28931580532654,0.42696096553576457,7,-0.3800010681152344,-0.1100006103515625,0.39749908447265625,0.08499908447265625,-1.0800018310546875,1,-0.02048561847586927,-1.952299643972971,39.060001373291016,-1.2051116523372165,38.95000076293945,2.23811080835604,39.13000106811523,-0.02048561847586927
1447,2005-07-20,39.5,39.650001525878906,39.18999862670898,39.22000122070313,2360524.0,-0.0010116569196040315,-1.7058678335015556,0.8749970197649163,42.537354505789374,43.52081504551036,-0.10824612051415983,0.25056027147348203,0.4914455627473444,0.5221344908796723,13.337606448714636,0.460002899169929,-0.28255455704847776,-0.1670001983642564,-1.0032851062032009,0.6692847094746881,-0.5851426522837286,0.25114225555521585,0.33074460293945407,77.33357747395834,25.155280678671517,0.4181424539194708,7,-0.095001220703125,-0.06999969482421875,0.4375,0.125,-1.2299995422363281,2,-0.022784848756428056,-1.3809195109988919,39.540000915527344,-1.952299643972971,39.060001373291016,-1.2051116523372165,38.95000076293945,-0.022784848756428056
1448,2005-07-21,39.11999893188477,39.75,38.79999923706055,39.70000076293945,3440511.0,-0.009620280205448806,1.7941186370317181,-2.0714441416894003,34.39025002954058,41.771263177570894,0.27916476186231165,0.5683403102250182,0.9081119028911147,0.8974027541239238,14.781834723298317,0.9500007629394531,-0.32987892870897895,-0.4890012741088796,-1.3069811048512392,0.32897855663347997,-0.8979911894800594,-0.08001135873769982,0.6455159174546807,33.684151351004815,-13.16253355592815,0.4089899153711785,7,0.28499984741210227,0.3100013732910085,0.8175010681152273,0.5050010681152273,-1.2299995422363352,3,-0.010736149806052309,-1.7058678335015556,39.5,-1.3809195109988919,39.540000915527344,-1.952299643972971,39.060001373291016,-0.010736149806052309
1449,2005-07-22,38.97000122070313,39.40999984741211,38.88000106811523,39.150001525878906,1714749.0,-0.0038342974252840722,-1.9444326707073365,0.31034437399699244,37.10529248134569,40.431106565734,0.3867464542965777,0.6816142944542705,1.1037816578872892,1.0407893927507033,15.728496154293877,0.5299987792968821,-0.36247402941114615,-0.5934989929199119,-1.4484111788010594,0.26141319296123555,-1.0209550858604857,-0.1660428999793382,0.7799987792968679,17.894931275273095,-27.534359459776468,0.4274560929405732,7,0.4349975585937429,0.45999908447264914,0.9549989700317312,0.6549987792968679,-1.2900009155273509,4,0.004362282874525336,1.7941186370317181,39.11999893188477,-1.7058678335015556,39.5,-1.3809195109988919,39.540000915527344,0.004362282874525336
1450,2005-07-25,38.79999923706055,39.25,38.75,39.20000076293945,1906944.0,-0.0043623807625715605,1.0,2.2222269317171226,37.00788268782328,39.14359029820363,0.46450520763244185,0.8320567809754635,1.3055266884162577,1.200250542039825,16.217908759688804,0.5,-0.34556884525808584,-0.7240009307861328,-1.6442619851178222,0.19626012354555655,-1.1841314579519775,-0.26387040362028813,0.9500007629394531,4.9999237060546875,-42.11251093998138,0.46013052716584574,7,0.4200000762939453,0.6300010681152344,1.1250009536743164,0.8250007629394531,-1.3400001525878906,0,0.005927823370074803,-1.9444326707073365,38.97000122070313,1.7941186370317181,39.11999893188477,-1.7058678335015556,39.5,0.005927823370074803
1451,2005-07-26,38.68000030517578,38.849998474121094,38.5,38.65999984741211,1779500.0,-0.003092756037225586,-1.0588136296828192,-0.050000953670678444,36.15389054572588,39.18326807564813,0.42194301109170596,0.9022276269614267,1.4297713314137894,1.3071474428989873,17.007543274392482,0.34999847412109375,-0.3901739781511324,-0.7829998016357393,-1.7584047687177389,0.19240516544626018,-1.270702285176739,-0.2952973180947396,1.0079997253417972,14.400024414062502,-35.20867029759414,0.48770248354099816,7,0.44499969482421875,0.75,1.159998893737793,0.9449996948242188,-1.0100021362304688,1,0.0007755630573988981,1.0,38.79999923706055,-1.9444326707073365,38.97000122070313,1.7941186370317181,39.11999893188477,0.0007755630573988981
1452,2005-07-27,38.77999877929688,38.88000106811523,38.599998474121094,38.65999984741211,1668993.0,0.0025852759393003577,-1.3333386314868676,5.999809269502548,43.14287115601559,39.46043133448497,0.312477622664872,0.7443042534647972,1.3098001095943559,1.1919406682350555,18.320659807230925,0.2800025939941335,-0.44860886139154843,-0.6220012664794865,-1.6085339842942972,0.36453145133532416,-1.1152676253868918,-0.12873490757208117,0.8484812805175679,22.39990234375057,-26.583866984960643,0.4932663589074061,7,0.3450012207031179,0.6500015258788991,1.1425018310546804,0.8450012207031179,-0.6299972534179759,2,-0.008251668512043953,-1.0588136296828192,38.68000030517578,1.0,38.79999923706055,-1.9444326707073365,38.97000122070313,-0.008251668512043953
1453,2005-07-28,38.810001373291016,39.0,38.709999084472656,38.97999954223633,1663149.0,0.0007736615507618616,1.7619255222524977,-1.4166640175476797,39.51371375897868,39.206966320880824,0.25961029922475376,0.6458143434990973,1.2562154148768698,1.1518593223660503,19.933058551475558,0.29000091552734375,-0.5347369443236687,-0.5274988174438491,-1.4902775056835793,0.43527987079588115,-1.0088881615637106,-0.046109473323987515,0.7613395146484336,34.066090689202724,-13.140325359744288,0.48138934411986367,7,0.3149986267089844,0.6199989318847656,1.217498779296875,0.8149986267089844,-1.2100028991699219,3,-0.01391396280390167,-1.3333386314868676,38.77999877929688,-1.0588136296828192,38.68000030517578,1.0,38.79999923706055,-0.01391396280390167
1454,2005-07-29,38.93999862670898,39.08000183105469,38.790000915527344,39.0,1615343.0,0.003349581263025314,1.6363116189551437,0.3529530562786523,38.198729066560325,39.156972624530525,0.14309277021115463,0.4224903958058732,1.0914099838948559,1.004293704232289,21.72845240039647,0.29000091552734375,-0.48076152148483686,-0.3245014190673885,-1.1612238838953388,0.5122210457605618,-0.7428626514813672,0.09385981334659022,0.5764886562304739,58.66648356119697,15.367706073777967,0.41836123241397605,7,0.18500137329102273,0.4250011444091868,1.16250133514405,0.6850013732910227,-1.1899986267089773,4,-0.02696454222112743,1.7619255222524977,38.810001373291016,-1.3333386314868676,38.77999877929688,-1.0588136296828192,38.68000030517578,-0.02696454222112743
1455,2005-08-01,38.7599983215332,39.0099983215332,38.61999893188477,39.0,1311371.0,-0.004622504148017903,2.0000146720072225,3.999936423166924,29.999987694533843,37.56110799181259,0.3085049644383986,0.5362620351123155,1.2192858569042642,1.1683746858331858,23.661906402015692,0.3899993896484304,-0.4661383520697484,-0.44500160217285156,-1.2449097233385515,0.3549065189928484,-0.8449556627557016,-0.04504754159000157,0.7038295006062469,44.827155297150824,7.583365354929882,0.3999540605828512,8,0.3650016784667969,0.6050014495849609,1.3425016403198242,0.8650016784667969,-0.6999969482421875,0,-0.027863727118827675,1.6363116189551437,38.93999862670898,1.7619255222524977,38.810001373291016,-1.3333386314868676,38.77999877929688,-0.027863727118827675
1456,2005-08-02,39.77000045776367,39.84000015258789,38.650001525878906,38.68999862670898,3339283.0,0.026057847780384336,-1.051728787250975,-4.499976158308859,61.392411175601524,39.65611428845838,-0.7436427132136174,-0.5010019421658001,0.18103845142926644,0.14976141356913075,24.72548073979321,1.1899986267089844,-0.4186466658953947,0.5660005569458022,-0.23087243737182206,1.3628735512634265,0.16756405978699007,0.9644370541046143,-1.5699996948242188,94.35487096188692,55.60403192889167,0.3984364971588105,8,-0.6000003814697266,-0.4050006866455078,0.33249950408935547,-0.47500038146972656,-1.6199989318847656,1,-0.05808401676394925,2.0000146720072225,38.7599983215332,1.6363116189551437,38.93999862670898,1.7619255222524977,38.810001373291016,-0.05808401676394925
1457,2005-08-03,39.27999877929688,39.88999938964844,39.22000122070313,39.88999938964844,1956148.0,-0.012320886920461072,1.1967131100382487,-0.5648144223569035,52.10080621463816,41.62395386458033,-0.3219908341408839,-0.05144187721104032,0.651025608184014,0.6355600719865393,25.796337294028937,0.6699981689453054,-0.3754533023563056,0.099998855590826,-0.6541340114907541,0.8541317226724061,-0.27706757794996406,0.47706528913161605,-1.047198028564459,51.96847319049779,11.703733817452346,0.37706643354079133,8,-0.08499908447266336,0.08500099182128196,0.8225011825561452,-0.024999618530280543,-1.3799972534179759,2,-0.040987796852991365,-1.051728787250975,39.77000045776367,2.0000146720072225,38.7599983215332,1.6363116189551437,38.93999862670898,-0.040987796852991365
1458,2005-08-04,39.06999969482422,39.599998474121094,38.790000915527344,39.20000076293945,1887868.0,-0.005346209037647598,-1.3478236832357542,0.2131162918678265,51.66665077210484,43.24188256355357,-0.13391231107716806,0.1513531062616167,0.8317098213173111,0.8456808706873176,25.183588832205483,0.80999755859375,-0.3976714339983616,-0.10050029754638956,-0.8551766859898535,0.6541760908970744,-0.4778384917681251,0.276837896675346,-0.7709109985351574,35.43311816846502,-7.309965249562936,0.3773381942217337,8,0.125,0.2950000762939453,1.0325002670288086,0.1849994659423828,-1.0699996948242188,3,-0.023547432201981522,1.1967131100382487,39.27999877929688,-1.051728787250975,39.77000045776367,2.0000146720072225,38.7599983215332,-0.023547432201981522
1459,2005-08-05,38.560001373291016,38.97999954223633,38.52999877929688,38.77000045776367,2235020.0,-0.013053450870662897,-2.333286239050702,1.6153643005956748,43.749999999999986,43.99100670935098,0.34845517758780176,0.6190577268745727,1.3003821267783735,1.3486850339782919,24.66916230233934,0.5400009155273366,-0.42541835330908384,-0.5634986877441435,-1.3482556506597447,0.2212582751714578,-0.9558771692019477,-0.17112020628633928,-0.19727624926758125,2.206072097745453,-40.90811077733469,0.3923784814578016,8,0.6349983215332031,0.8049983978271484,1.5424985885620117,0.6949977874755859,-0.5600013732910156,4,-0.024896339859439842,-1.3478236832357542,39.06999969482422,1.1967131100382487,39.27999877929688,-1.051728787250975,39.77000045776367,-0.024896339859439842
1460,2005-08-08,38.63999938964844,38.88000106811523,38.59000015258789,38.72000122070313,813207.0,0.0020746372797806334,-2.2222269317169556,0.3809627611262827,37.49997350903549,44.14057148305204,0.271975530936146,0.4801951893305869,1.1772014288000605,1.2620870378652569,24.550020416048906,0.31999969482421164,-0.38368718636106536,-0.4305006027221694,-1.1942167632615508,0.333215557817212,-0.8123586829918636,-0.048642522452475134,-0.21618329500000044,8.088276542987773,-28.289218307577407,0.3818580802696925,8,0.5699996948242188,0.6700000762939453,1.4625005722045898,0.6149997711181641,-0.9399986267089844,0,-0.02303311086197546,-2.333286239050702,38.560001373291016,-1.3478236832357542,39.06999969482422,1.1967131100382487,39.27999877929688,-0.02303311086197546
1461,2005-08-09,38.90999984741211,38.95000076293945,38.5,38.54999923706055,1473961.0,0.0069875895970124,1.0454466638923567,-4.499904634750697,42.29764414931706,44.04665737119665,0.042500934864925455,0.13106759063494167,0.8810947991656164,0.9828382036706245,24.767966928604768,0.4500007629394531,-0.3423296009099275,-0.1060001373291044,-0.7339259277139334,0.5219256530557246,-0.41996303252152245,0.20796275786331364,-0.4275364209636692,29.4964048520775,-1.630178355481359,0.31396289519241516,8,0.2849998474121094,0.25,1.192500114440918,0.3449993133544922,-1.1100006103515625,1,-0.021845244858761603,-2.2222269317169556,38.63999938964844,-2.333286239050702,38.560001373291016,-1.3478236832357542,39.06999969482422,-0.021845244858761603
1462,2005-08-10,39.22000122070313,39.36999893188477,38.90999984741211,38.90999984741211,1994218.0,0.007967138897628123,-1.9677228819295358,0.8611134658585371,51.329818264088765,45.35955787176444,-0.22185255844619434,-0.1744908777508556,0.5293531910682248,0.6640198043325185,23.660510134396613,0.45999908447266336,-0.27748447699799783,0.19550113677978942,-0.43893135939928385,0.8299336329588627,-0.12171511130974721,0.512717384869326,-0.7200012207031321,65.45474722393756,33.220254062637366,0.31721624808953724,8,-0.025001525878913355,-0.06000137329102273,0.8824987411498952,0.03499794006346946,-1.4200019836425852,2,-0.02728199034984735,1.0454466638923567,38.90999984741211,-2.2222269317169556,38.63999938964844,-2.333286239050702,38.560001373291016,-0.02728199034984735
1463,2005-08-11,38.84000015258789,39.22000122070313,38.709999084472656,38.86999893188477,1475157.0,-0.009688961149614927,-2.5172450080240423,-0.09676982710886214,48.37091461869766,46.489800710890805,0.18198947875715277,0.19254180032636015,0.8665287497208283,1.0255597727438186,22.837760790375707,0.5100021362304759,-0.20288436178465474,-0.1699998855590792,-0.8075282632036505,0.4675284920854921,-0.4887640743813648,0.14876430326320644,-0.3400001525878906,39.08052528884277,4.8243000715907485,0.3187641888222851,8,0.3549995422363281,0.31999969482421875,1.2299995422363281,0.41499900817871094,-0.8800010681152344,3,-0.024201818306284206,-1.9677228819295358,39.22000122070313,1.0454466638923567,38.90999984741211,-2.2222269317169556,38.63999938964844,-0.024201818306284206
1464,2005-08-12,38.599998474121094,38.93999862670898,38.560001373291016,38.7599983215332,1623928.0,-0.0061792398950545335,-2.1667222990478323,5.333545269581646,47.53693725013036,48.43835066151264,0.4120183415077534,0.4268632378185515,1.052940727024243,1.2455173327242761,21.988107212017788,0.37999725341796164,-0.17561485370493557,-0.39250144958496236,-1.055664181507872,0.2706612823379473,-0.7240828155464172,-0.06092008362350754,-0.04439849853515909,11.494091596693831,-25.369705593051894,0.331581365961454,8,0.595001220703125,0.7100009918212891,0.9450016021728516,0.6550006866455078,-0.5499992370605469,4,-0.015544002534698453,-2.5172450080240423,38.84000015258789,-1.9677228819295358,39.22000122070313,1.0454466638923567,38.90999984741211,-0.015544002534698453
1465,2005-08-15,38.68000030517578,39.599998474121094,38.66999816894531,39.209999084472656,3322444.0,0.002072586378684127,-2.3818005271188794,3.3124955296473786,49.99999999999999,47.172527197556924,0.35701988277839547,0.33406045251094696,0.9217530122418225,1.1457330980782956,20.654839503111887,1.0,-0.13384536152695858,-0.29349956512451314,-0.9701565750446051,0.3831574447955788,-0.6318280700845591,0.04482893983553282,-0.11999893188476562,16.36368680598423,-22.377408046137738,0.33832850496004513,8,0.5149993896484375,0.6299991607666016,0.8649997711181641,0.5749988555908203,-0.43000030517578125,0,-0.017580152528716253,-2.1667222990478323,38.599998474121094,-2.5172450080240423,38.84000015258789,-1.9677228819295358,39.22000122070313,-0.017580152528716253
1466,2005-08-16,38.72999954223633,39.33000183105469,38.70000076293945,39.0,1999446.0,0.0012926379696500678,-2.818211243020796,0.5094359993090344,49.37028748559872,46.86913622766365,0.16090306372348095,0.23217000018667022,0.8188039985578897,1.0755623707118644,20.139829223491923,0.6500015258789062,-0.09459354870559622,-0.2030002593994169,-0.8321887479997017,0.42618822920086785,-0.5175945036995557,0.11159398490072192,-0.1699981689453125,16.346023350413933,-23.451617407631904,0.31459424430014227,8,0.31999969482421875,0.5799999237060547,0.8025007247924805,0.5249996185302734,-0.9599990844726562,1,-0.026594340084451273,-2.3818005271188794,38.68000030517578,-2.1667222990478323,38.599998474121094,-2.5172450080240423,38.84000015258789,-0.026594340084451273
1467,2005-08-17,38.599998474121094,38.83000183105469,38.33000183105469,38.790000915527344,2238462.0,-0.003356598751659279,2.703645097485165,0.7037115528617245,47.42011402841994,46.39729881169866,0.2059612674446214,0.30702964695393575,0.9132404332373056,1.17884267509978,19.812691436697104,0.5,-0.01270908147645855,-0.28800125122070597,-0.8736761663024453,0.29767366386103333,-0.5808387087615756,0.004836206320163683,1.2900009155273438,21.259634388835824,-18.4672738782531,0.2928374575408692,8,0.3650016784667969,0.5100021362304688,0.9325017929077148,0.7800006866455078,-1.2599983215332031,2,-0.020725369655050563,-2.818211243020796,38.72999954223633,-2.3818005271188794,38.68000030517578,-2.1667222990478323,38.599998474121094,-0.020725369655050563
1468,2005-08-18,38.70000076293945,38.88999938964844,38.2599983215332,38.52999877929688,1424690.0,0.002590732973354992,1.290916152837792,-0.89473578541596,47.02973569113869,46.76171388849185,0.05359085207990688,0.18334924017980825,0.7868065340715589,1.0540266079323146,19.01075486054356,0.6300010681152344,-0.12892093265127613,-0.16699905395508097,-0.7477466319091945,0.4137485239990326,-0.45737284293213776,0.12337473502197582,1.1587986755371062,32.835999350932184,-4.30948876801677,0.29037378897705607,8,0.2299976348876953,0.3749980926513672,0.7449989318847656,0.8299999237060547,-1.5400009155273438,3,-0.023255852923413367,2.703645097485165,38.599998474121094,-2.818211243020796,38.72999954223633,-2.3818005271188794,38.68000030517578,-0.023255852923413367
1469,2005-08-19,39.13999938964844,39.27000045776367,38.79999923706055,38.88999938964844,2007628.0,0.01136947333423155,-1.1860506378524156,1.4705710759565296,54.41861001524988,48.64156238918233,-0.3302078682584835,-0.25640664610299524,0.3301022194092127,0.58625167072978,17.91952547093657,0.5699996948242188,-0.17009501370140612,0.2644996643066406,-0.3274634067033446,0.8564627353166259,-0.031481871198351996,0.5604811998116332,0.6548480041503879,65.67171402299637,28.27937710620091,0.29598153550499273,8,-0.21000099182128906,-0.06500053405761719,0.23000049591064453,0.470001220703125,-1.55999755859375,4,-0.03014819426614146,1.290916152837792,38.70000076293945,2.703645097485165,38.599998474121094,-2.818211243020796,38.72999954223633,-0.03014819426614146
1470,2005-08-22,39.02999877929688,39.36999893188477,38.88999938964844,39.29999923706055,832801.0,-0.002810439756436134,1.3414620530521777,-1.080001831054659,39.117639469039986,48.28822853581821,-0.17776159097473965,-0.13522459570876322,0.4275773256439592,0.6772943022809912,16.608130060986454,0.47999954223633523,-0.19959676023020734,0.1429990768432674,-0.4517181867736255,0.7377163404601603,-0.1543595549651755,0.4403577086517103,0.7034546516113167,69.36937246546174,37.56382794561625,0.2973586318084456,8,-0.10000038146973367,0.04500007629393821,0.2650012969970632,0.5800018310546804,-1.6399993896484446,0,-0.02510887965377462,-1.1860506378524156,39.13999938964844,1.290916152837792,38.70000076293945,2.703645097485165,38.599998474121094,-0.02510887965377462
1471,2005-08-23,38.709999084472656,39.29999923706055,38.70000076293945,38.95000076293945,1514871.0,-0.008198813856841958,-3.6154026732397258,0.8888935983837247,41.17648448258345,47.16008033787318,0.12391554392984716,0.19725092270968503,0.7291406466180774,0.968139551497174,14.970271257347775,0.5999984741210938,-0.15996970806364885,-0.17850055694579936,-0.771167399413514,0.41416628552191526,-0.4748339781796602,0.1178328642880615,0.9645161420605461,40.5405869819229,10.819324255291491,0.2963334212338591,8,0.2199993133544922,0.36499977111816406,0.5850009918212891,0.9000015258789062,-0.779998779296875,1,-0.011883210936503796,1.3414620530521777,39.02999877929688,-1.1860506378524156,39.13999938964844,1.290916152837792,38.70000076293945,-0.011883210936503796
1472,2005-08-24,38.459999084472656,38.77999877929688,38.099998474121094,38.61000061035156,2575033.0,-0.006458279667081679,1.7755235500194113,0.6250019868075976,40.67278572861793,46.304732683419886,0.28471253629061266,0.4448561545946532,0.9574191328350636,1.1848402897228567,13.647084355823585,0.6800003051757884,-0.10478200576540786,-0.4125005722045927,-1.0340735740992315,0.20907242969004614,-0.7232870731519085,-0.10171407125727683,1.1579354658605467,28.346494534772148,-0.6253128335480298,0.3107865009473194,8,0.3899993896484375,0.5349998474121094,0.8350009918212891,1.1500015258789062,-0.6800003051757741,2,-0.017940682348782322,-3.6154026732397258,38.709999084472656,1.3414620530521777,39.02999877929688,-1.1860506378524156,39.13999938964844,-0.017940682348782322
1473,2005-08-25,38.27000045776367,38.38000106811523,38.0,38.34000015258789,1654887.0,-0.004940162018508554,4.066629367784323,0.46665988505162503,45.08473787251434,46.032266085907004,0.4306402003336842,0.6243349650047563,1.1130467947463671,1.3402564059166764,12.590283342224234,0.45999908447265625,-0.09302917232710683,-0.5754991531372085,-1.2529084493109295,0.10191014303651258,-0.914203801224069,-0.23679450505034794,1.2568579279968048,19.708077975814142,-12.126880612829975,0.33870464808686224,8,0.529998779296875,0.6749992370605469,1.1474990844726562,1.3400001525878906,0.00999832153321023,3,-0.024301026758600797,1.7755235500194113,38.459999084472656,-3.6154026732397258,38.709999084472656,1.3414620530521777,39.02999877929688,-0.024301026758600797
1474,2005-08-26,37.88999938964844,38.45000076293945,37.88999938964844,38.27000045776367,1597954.0,-0.009929476445515562,-1.947367364352758,5.428610354223434,38.46156554808273,44.750217813471735,0.7815219248309475,0.9714459495527379,1.4600002064301094,1.681357852171459,11.725054835842128,0.5600013732910156,-0.16114374078465943,-0.9030002593994126,-1.7015017009840676,-0.10449881781475767,-1.3022509801917366,-0.5037495386070887,1.514710325251201,0.0,-33.399601163993765,0.3992507207923273,8,0.7399997711181641,1.0,1.5275001525878906,1.720001220703125,0.43000030517578125,4,-0.019266285405002304,4.066629367784323,38.27000045776367,1.7755235500194113,38.459999084472656,-3.6154026732397258,38.709999084472656,-0.019266285405002304
1475,2005-08-29,37.68000030517578,37.810001373291016,37.560001373291016,37.75,1846725.0,-0.005542335388108444,1.6315451333119178,0.18420920544094765,30.72104811890361,42.678080106061174,0.9328530561358335,1.1556357933032473,1.6460803771503336,1.854513700604997,10.729297279389177,0.3299980163574219,-0.1982042327528859,-1.0589994430541978,-2.00021705188648,-0.11778183422191546,-1.5296082474703425,-0.5883906386380531,1.5732383771987344,6.896498805165193,-25.881619223990413,0.470608804416142,8,0.7849998474121094,1.0450000762939453,1.7374992370605469,1.9300003051757812,1.5400009155273509,0,-0.0026538872959446236,-1.947367364352758,37.88999938964844,4.066629367784323,38.27000045776367,1.7755235500194113,38.459999084472656,-0.0026538872959446236
1476,2005-08-30,37.459999084472656,38.02999877929688,37.459999084472656,37.68999862670898,3100864.0,-0.005838673538251182,-3.9565289502927987,3.285722070844585,21.61292466110784,39.810614620804266,1.0658445225519628,1.2582134625480705,1.830408964032216,2.039371435707473,11.29829159459351,0.5699996948242259,-0.22266215914216048,-1.1635005950927706,-2.1383479738831,-0.18865321630244125,-1.6509242844879353,-0.6760769056976059,1.590051120811836,0.0,-27.461459364207915,0.48742368939516306,8,0.9549999237060547,1.2150001525878906,1.8650007247924805,2.1500015258789062,1.3199996948242259,1,-0.001868651802856891,1.6315451333119178,37.68000030517578,-1.947367364352758,37.88999938964844,4.066629367784323,38.27000045776367,-0.001868651802856891
1477,2005-08-31,37.66999816894531,37.88000106811523,37.38000106811523,37.400001525878906,3466220.0,0.005605955408570784,-2.22583185666455,-1.1739007845023832,30.0341239162955,37.92221331248835,0.7934963051836519,0.9712070399288848,1.5754810629216962,1.7827985046334405,12.031562297076313,0.5,-0.2646739195108623,-0.8730014801025376,-1.8847872043730192,0.13878424416794388,-1.3788943422377784,-0.3671086179672969,1.157444879425526,27.10254051780122,1.0649282345611155,0.5058928621352403,8,0.7050018310546875,0.9650020599365234,1.6075019836425781,1.960000991821289,0.7800025939941406,2,0.006902101111457171,-3.9565289502927987,37.459999084472656,1.6315451333119178,37.68000030517578,-1.947367364352758,37.88999938964844,0.006902101111457171
1478,2005-09-01,38.150001525878906,39.16999816894531,37.849998474121094,38.61000061035156,5061141.0,0.012742324934045257,-1.4905532723464592,-1.7037214953799202,42.902269319541084,36.64261990185405,0.253979662894821,0.44137532383953726,1.0493973997881056,1.26093476698545,11.771587735255181,1.5,-0.30014952529629113,-0.3469982147216797,-1.3414060328146746,0.6474096033713153,-0.8442021237681772,0.15020569432481778,-0.770000457763679,43.01685502208928,14.514184535892408,0.49720390904649686,9,0.22499847412109375,0.4849987030029297,1.1274986267089844,1.5749988555908203,0.37999725341797586,3,-0.009698629928783453,-2.22583185666455,37.66999816894531,-3.9565289502927987,37.459999084472656,1.6315451333119178,37.68000030517578,-0.009698629928783453
1479,2005-09-02,37.599998474121094,38.20000076293945,37.54999923706055,37.97999954223633,2712295.0,-0.014416855301689013,-1.708342274038576,0.8260909226610055,35.16483861975297,36.20341980748883,0.6286723627899491,0.9652590870305033,1.558874080392627,1.7742361418769548,10.958811695521801,0.6500015258789062,-0.33349515046639056,-0.8490011215209989,-1.92030967742474,0.22230743438274203,-1.3846553994728694,-0.31334684356912845,-0.21999740600586648,12.290377783508468,-17.01464949782033,0.5356542779518711,9,0.7400016784667969,1.0350017547607422,1.6775016784667969,2.125001907348633,0.8000030517578125,4,0.018085115233284155,-1.4905532723464592,38.150001525878906,-2.22583185666455,37.66999816894531,-3.9565289502927987,37.459999084472656,0.018085115233284155
1480,2005-09-05,37.75,38.060001373291016,37.68000030517578,37.68000030517578,1330267.0,0.003989402445910839,-9.857220708446867,-0.18420920544094765,36.89843444805853,35.72808091476384,0.3106800608659057,0.7854318238761167,1.37860267484794,1.5992096043023167,10.102112228652379,0.4600028991699219,-0.37388086331955606,-0.6544996261596694,-1.765601419022886,0.45660216670354714,-1.210050522591274,-0.09894872972806468,-0.3341989898681703,20.670364868925827,-9.849485487783685,0.5555508964316083,9,0.5249996185302734,0.8850002288818359,1.494999885559082,1.9750003814697266,0.5400009155273438,0,0.015099329664217676,-1.708342274038576,37.599998474121094,-1.4905532723464592,38.150001525878906,-2.22583185666455,37.66999816894531,0.015099329664217676
1481,2005-09-06,38.060001373291016,38.13000106811523,37.68999862670898,37.709999084472656,1758477.0,0.008211956908371176,-1.256404237213451,5.000054495912806,43.11229876791419,35.999137919130085,-0.11311502894635339,0.43056070862353124,1.0313157657746288,1.267168849138173,9.102785797349956,0.44000244140625,-0.4864659195771992,-0.3019983291626005,-1.3965900938941616,0.7925934355689606,-0.849294211528381,0.24529755320318003,-0.609116419982918,37.98890539322372,6.037548504644228,0.5472958823657799,9,0.2149982452392578,0.5749988555908203,1.1849985122680664,1.664999008178711,0.20999908447265625,1,0.030478187219040942,-9.857220708446867,37.75,-1.708342274038576,37.599998474121094,-1.4905532723464592,38.150001525878906,0.030478187219040942
1482,2005-09-07,38.150001525878906,38.38999938964844,37.84000015258789,38.0,2741426.0,0.0023646912596027025,-1.340416206739822,0.42857298558053863,42.96677512353839,35.763808724799425,-0.2812937402380413,0.270138883567121,0.901083397144717,1.1592609946000465,9.06604417694555,0.5499992370605469,-0.5289556445993142,-0.15849819183349467,-1.1785760555738918,0.8615796719069024,-0.6685371237036932,0.3515407400367039,-0.6647343082580619,37.03720274187434,4.983033600987724,0.5100389318701993,9,0.12499809265136719,0.4849987030029297,1.1174983978271484,1.5749988555908203,0.25,2,0.01651368881310833,-1.256404237213451,38.060001373291016,-9.857220708446867,37.75,-1.708342274038576,37.599998474121094,0.01651368881310833
1483,2005-09-08,37.900001525878906,38.47000122070313,37.83000183105469,38.38000106811523,1767411.0,-0.006553079685473029,-1.0645177168382487,-3.199964396520984,33.33340169692097,35.194012741337005,-0.0997916784876125,0.4702138812872576,1.1038929152007242,1.3997770730686128,8.749433019979785,0.6399993896484446,-0.5714467465554876,-0.36149826049804545,-1.3649504824210226,0.6419539614249317,-0.8632243714595376,0.14022785046344666,-0.38103968923157083,38.043645018306066,9.818788161063889,0.5017261109614901,9,0.3749980926513672,0.5899982452392578,1.3799982070922852,1.8249988555908203,0.5499992370605469,3,0.01451185263633814,-1.340416206739822,38.150001525878906,-1.256404237213451,38.060001373291016,-9.857220708446867,37.75,0.01451185263633814
1484,2005-09-09,38.0,38.20000076293945,37.75,38.02999877929688,1935311.0,0.002638482060556502,1.432418500113409,0.06249751647078161,36.118639954922834,35.79374516756137,-0.2039982346891307,0.3404134549741684,0.9472215099193164,1.295250663171366,8.130015965093747,0.4500007629394531,-0.5960595807253384,-0.23149986267090128,-1.228194778375972,0.7651950530341693,-0.7298473205234401,0.2668475951816376,-0.44801743670670646,40.50624354157979,16.76356706723809,0.4983474578525361,9,0.27499961853027344,0.48999977111816406,1.2799997329711914,1.7250003814697266,0.34999847412109375,4,0.013947336297286395,-1.0645177168382487,37.900001525878906,-1.340416206739822,38.150001525878906,-1.256404237213451,38.060001373291016,0.013947336297286395
1485,2005-09-12,38.0,38.22000122070313,37.70000076293945,38.099998474121094,2072860.0,0.0,2.0587905306854295,3.333418107832374,39.528058784475675,37.78431562571335,-0.1719109854965879,0.3023596189834308,0.9038871947774965,1.3012150746173035,8.698123466993282,0.520000457763679,-0.6305005958691865,-0.1974998474121108,-1.1760027968685733,0.7810031020443517,-0.6867513221403456,0.29175162731612403,-0.41565712459366466,39.74363363378068,17.3770225968467,0.4892514747282324,9,0.27499961853027344,0.48999977111816406,1.2799997329711914,1.7250003814697266,0.09999847412109375,0,0.01052635594418172,1.432418500113409,38.0,-1.0645177168382487,37.900001525878906,-1.340416206739822,38.150001525878906,0.01052635594418172
1486,2005-09-13,37.70000076293945,38.18000030517578,37.68999862670898,38.0,2071212.0,-0.007894716764751286,-2.0624769034533634,3.0000381475547417,38.95353285790168,38.77536106366959,0.18518709657269028,0.5494057636516345,1.1613307021032426,1.6059738499588576,9.290054718538753,0.490001678466804,-0.6173363978800097,-0.4459991455078125,-1.4148701808394506,0.5228718898238256,-0.9304346631736351,0.0384363721580101,-0.0839447816623391,1.2823208932239536,-19.488151546668234,0.48443551766582066,9,0.6599979400634766,0.7899990081787109,1.5599985122680664,2.0249996185302734,-0.40000152587890625,1,0.015649871104721047,2.0587905306854295,38.0,1.432418500113409,38.0,-1.0645177168382487,37.900001525878906,0.015649871104721047
1487,2005-09-14,37.79999923706055,38.040000915527344,37.650001525878906,37.79999923706055,2117197.0,0.0026524793659790102,-1.6000356043844257,-0.0,42.98506918823391,38.78456104907991,0.11797487239973492,0.40728190856508206,1.0200283035514417,1.5233400816819156,9.267326523470093,0.3899993896484375,-0.5547486987395231,-0.3060007095336914,-1.2619218109628392,0.6499203918954564,-0.7839612602482617,0.17195984118087893,-0.15286441203006973,18.292410610444673,-2.504530069221044,0.4779605507145737,9,0.21000099182128906,0.6900005340576172,1.3775005340576172,1.9250011444091797,-0.3600006103515696,2,0.012433894978556514,-2.0624769034533634,37.70000076293945,2.0587905306854295,38.0,1.432418500113409,38.0,0.012433894978556514
1488,2005-09-15,37.79999923706055,38.060001373291016,37.68000030517578,37.68000030517578,1932560.0,0.0,-5.333407508662619,100.0,48.48484848484849,40.26456214520164,0.07052206597297328,0.3545783330793171,0.9939917422239546,1.541679422703595,9.144571219494155,0.3800010681152344,-0.43752676796732715,-0.2610006332397461,-1.183329356445057,0.6613280899655649,-0.7221649948424016,0.2001637283629094,-0.14999771118164062,26.3154020157671,2.7684966558174793,0.4611643616026569,9,0.26000213623046875,0.6900005340576172,1.3775005340576172,1.9250011444091797,-0.529998779296875,3,0.015873076744141734,-1.6000356043844257,37.79999923706055,-2.0624769034533634,37.70000076293945,2.0587905306854295,38.0,0.015873076744141734
1489,2005-09-16,37.959999084472656,38.349998474121094,37.849998474121094,37.849998474121094,4195593.0,0.004232800281520621,-8.090858648911084,0.916679912261182,54.79449012491802,42.253012775963796,-0.03692441168422533,0.10713606381121821,0.8015405730239351,1.4030515330245237,9.909108420351135,0.5499992370605469,-0.36267735911836496,-0.042000770568847656,-0.8121162724746043,0.728114731336909,-0.4270585215217295,0.3430569803840342,-0.30999755859375,44.285558583106265,17.862799883152853,0.38505775095287836,9,0.10000228881835938,0.5300006866455078,1.2175006866455078,1.7650012969970703,-0.3400001525878835,4,0.012908369080209647,-5.333407508662619,37.79999923706055,-1.6000356043844257,37.79999923706055,-2.0624769034533634,37.70000076293945,0.012908369080209647
1490,2005-09-19,38.04999923706055,38.16999816894531,37.63000106811523,37.900001525878906,1976572.0,0.0023709208313629215,1.7692473223456129,1.3636079900124844,60.573461510590214,44.193141969594464,-0.08928358087990773,-0.06329267134468353,0.6730182235121163,1.3287767731495137,10.533609865183275,0.5399971008300852,-0.36454612785338725,0.09699935913086222,-0.5038109983861645,0.6978097166478889,-0.2034058196276476,0.397404537889372,1.1199989318847656,58.333289181585954,27.388105129797836,0.30040517875851247,9,1.9073486328125e-06,0.4400005340576172,1.202500343322754,1.6750011444091797,-0.4199981689453196,0,0.007884342787800813,-8.090858648911084,37.959999084472656,-5.333407508662619,37.79999923706055,-1.6000356043844257,37.79999923706055,0.007884342787800813
1491,2005-09-20,38.25,38.2599983215332,37.90999984741211,38.0099983215332,2948277.0,0.0052562619434866065,1.6923133353874142,1.6000356043844257,60.43166356094307,46.133685129306095,-0.28999480111862397,-0.3157089469143557,0.42635369400275636,1.138638876698046,11.100337632516274,0.34999847412109375,-0.2789440176881399,0.3200000762939439,-0.18663037617268685,0.8266305287605746,0.06668485006063207,0.5733153025272557,0.8891982269287126,86.11127300085315,52.421245146824894,0.25331522623331393,9,-0.1999988555908203,0.125,1.0024995803833008,1.4750003814697266,-0.9900016784667969,1,-0.003921608519710018,1.7692473223456129,38.04999923706055,-8.090858648911084,37.959999084472656,-5.333407508662619,37.79999923706055,-0.003921608519710018
1492,2005-09-21,37.77000045776367,38.0,37.7400016784668,37.90999984741211,2963413.0,-0.012549007640165422,-1.6000228885328451,-0.5833267106413415,43.165454792449104,47.22613547325367,0.14576131427540417,0.11588885082645106,0.883775776910575,1.6240538451641555,10.612854393199516,0.5099983215332031,-0.2174085065587903,-0.12549953460693075,-0.5703766403898811,0.3193775711760196,-0.34793808749840593,0.09693901828454443,1.339013825988772,19.444429727195974,-12.52608178516406,0.22243855289147446,9,0.2199993133544922,0.6049995422363281,1.409998893737793,1.9300003051757812,-1.2999992370605398,2,-0.012443770585300995,1.6923133353874142,38.25,1.7692473223456129,38.04999923706055,-8.090858648911084,37.959999084472656,-0.012443770585300995
1493,2005-09-22,37.34000015258789,37.61999893188477,37.209999084472656,37.599998474121094,3948214.0,-0.011384704791217337,1.7333392673218664,1.8571389645776566,45.11281322466703,48.2254880587808,0.5453176240600328,0.4981857407621817,1.2831573906231455,2.050637240396071,10.097828479808744,0.5600013732910156,-0.2160436479984824,-0.5089998245239258,-0.9825494065384888,-0.035450242509362795,-0.7457746155312037,-0.27222503351664784,1.7394338668518117,11.40360857169627,-22.103875220817123,0.23677479100727983,9,0.4399986267089844,0.9499988555908203,1.697500228881836,2.3600006103515625,-0.9000015258789134,3,0.0026780523222402763,-1.6000228885328451,37.77000045776367,1.6923133353874142,38.25,1.7692473223456129,38.04999923706055,0.0026780523222402763
1494,2005-09-23,37.15999984741211,37.47000122070313,36.90999984741211,37.33000183105469,3238485.0,-0.004820575908950686,1.4888907726867668,0.6538580043135701,39.03344881425251,48.170531395422664,0.6633965038813443,0.6542351755206965,1.4356189296095465,2.2266182484604684,9.572938651524895,0.5600013732910227,-0.22824153032996009,-0.6525001525878906,-1.2166164138019084,-0.08838389137387281,-0.9345582831949031,-0.37044202198087817,1.844656774628909,18.51853944966572,-15.926497839102748,0.28205813060700985,9,0.4699993133544922,0.9799995422363281,1.842498779296875,2.364999771118164,-0.060001373291015625,4,0.002960188665318997,1.7333392673218664,37.34000015258789,-1.6000228885328451,37.77000045776367,1.6923133353874142,38.25,0.002960188665318997
1495,2005-09-26,37.58000183105469,37.93999862670898,37.18999862670898,37.18999862670898,3094243.0,0.011302529207944279,-2.8461222453709096,-2.2941097273645656,41.42857726739536,48.44553632981085,0.198418295273612,0.23859007471212834,0.9888446588229556,1.8037211138291767,8.226589181968928,0.7799987792968679,-0.1702717753463503,-0.22749824523926065,-0.7982923802148463,0.34329588973632497,-0.5128953127270535,0.057898822248532156,1.2989753845085943,49.629832661757476,14.987284823129414,0.2853970674877912,9,0.04999732971191406,0.55999755859375,1.4224967956542969,1.8499984741210938,-0.5900001525878906,0,0.001064318756819116,1.4888907726867668,37.15999984741211,1.7333392673218664,37.34000015258789,-1.6000228885328451,37.77000045776367,0.001064318756819116
1496,2005-09-27,37.38999938964844,37.61000061035156,37.29999923706055,37.38999938964844,2026883.0,-0.0050559455068796,-2.4444538634340693,0.0,36.89652178717157,47.76903106302615,0.37975825991291856,0.44594316598164596,1.1338407941805926,1.9914505532794209,7.27304590634935,0.3100013732910156,-0.1372139525849434,-0.4140007019042997,-0.9945418510240174,0.16654044721541794,-0.7042712764641621,-0.12373012734443734,1.3708391838257725,44.03664908639763,9.296435549395518,0.2902705745598592,9,0.23999977111816406,0.7150001525878906,1.6124992370605469,2.0400009155273438,-0.6199989318847656,1,0.006418873559362437,-2.8461222453709096,37.58000183105469,1.4888907726867668,37.15999984741211,1.7333392673218664,37.34000015258789,0.006418873559362437
1497,2005-09-28,37.93000030517578,38.06999969482422,37.40999984741211,37.40999984741211,3010891.0,0.014442388990165256,-1.538458716942376,100.0,50.47019994260021,47.98962566944301,-0.15629926090473845,-0.07755667875394323,0.5554700442462419,1.4559660757085595,6.246669823593908,0.6800003051757812,-0.11153531369851066,0.11300010681152628,-0.4665501009366011,0.6925503145596537,-0.1767749970625374,0.40277521068558997,0.7197879447347049,87.9310855117121,51.394212343815475,0.2897751038740619,9,-0.3000011444091797,0.10999870300292969,1.0724983215332031,1.5,-0.779998779296875,2,-0.017664170267648327,-2.4444538634340693,37.38999938964844,-2.8461222453709096,37.58000183105469,1.4888907726867668,37.15999984741211,-0.017664170267648327
1498,2005-09-29,37.77999877929688,38.18000030517578,37.70000076293945,37.97000122070313,2675809.0,-0.00395469350572164,-1.7428664850135127,-0.365388988739317,46.60492518967501,47.07967400997157,-0.010541730753523382,0.04564409132172642,0.6768180464673179,1.6101366347293435,6.229528477978899,0.4799995422363281,-0.06277042455795367,-0.018501281738274145,-0.5765159438625318,0.5395133803859835,-0.2975086128003994,0.26050604932385113,0.7654021664637014,68.50382821253018,31.127790585424492,0.2790073310621282,9,-0.19499969482422586,0.26000022888182883,1.1424999237060476,1.6000003814697195,-0.5,3,-0.034674367414527785,-1.538458716942376,37.93000030517578,-2.4444538634340693,37.38999938964844,-2.8461222453709096,37.58000183105469,-0.034674367414527785
1499,2005-09-30,38.27999877929688,38.4900016784668,38.15999984741211,38.29999923706055,3645230.0,0.013234516044346556,-1.5384920110920375,0.10526421458396518,53.74329369045929,46.32076647440146,-0.5144791877473338,-0.422459664469649,0.15821940728562112,1.1222053063585022,6.851627305462876,0.7100028991699148,-0.024903473414333632,0.44749870300293537,-0.14159066379799157,1.0365880698038623,0.15295401960246835,0.7420433864034024,-1.3699989318847727,83.84596875476899,44.837419764062524,0.2945446834004646,9,-0.579998016357429,-0.23999977111817117,0.5925006866455007,1.0500011444091726,-1.2099990844726634,4,-0.04806688117197744,-1.7428664850135127,37.77999877929688,-1.538458716942376,37.93000030517578,-2.4444538634340693,37.38999938964844,-0.04806688117197744
1500,2005-10-03,38.31999969482422,38.58000183105469,38.18999862670898,38.400001525878906,2013690.0,0.0010449560293344096,-1.2941097273644697,4.000000000001421,58.90801227277663,46.15147188682741,-0.5723405521703526,-0.44013401920587114,0.1051817135949733,1.0882413055178404,7.556421975942949,0.39000320434571023,-0.007343796652861556,0.4589996337890625,-0.1672640525189948,1.0852633200971198,0.1458677906350303,0.7721314769430947,-1.3783998107910165,79.68737427170723,34.423441951553386,0.31313184315403014,10,-0.5749988555908203,-0.2800006866455078,0.4399995803833008,0.9549999237060547,-0.8899993896484375,0,-0.03183719286062281,-1.5384920110920375,38.27999877929688,-1.7428664850135127,37.77999877929688,-1.538458716942376,37.93000030517578,-0.03183719286062281
1501,2005-10-04,39.22000122070313,39.33000183105469,37.900001525878906,38.16999816894531,4602842.0,0.023486470069060905,1.2519614086097728,-13.124737745565605,66.58876859549076,48.7540623093876,-1.4754352726208353,-1.3162607874971926,-0.7937987681106691,0.18631874547654803,8.550059092652514,1.4300003051757812,-0.0006969569037238443,1.3010011672973718,0.43006916558363173,2.171933169011112,0.8655351664405018,1.7364671681542418,-2.2128652587890727,94.27080746328892,43.71167005352393,0.4354660008568706,10,-1.1000003814697337,-1.1000003814697337,-0.6250009536743235,-0.1100006103515696,-1.990001678466804,1,-0.056858732096601305,-1.2941097273644697,38.31999969482422,-1.5384920110920375,38.27999877929688,-1.7428664850135127,37.77999877929688,-0.056858732096601305
1502,2005-10-05,38.77999877929688,39.13999938964844,38.72000122070313,39.0,2833916.0,-0.011218827835578593,-1.4706040750382088,-0.20952436312905173,60.381323227645574,50.45056342082965,-0.9801737427279278,-0.8713132354852391,-0.3610908405426514,0.6092079951614764,9.199906735783578,0.5,-0.02938482528552555,0.8294988632202234,-0.1187509838114309,1.7777487102518776,0.3553739397043998,1.303623786736047,-1.6334908652343856,66.25750359821713,12.109894348708693,0.47412492351582625,10,-0.6599979400634837,-0.6599979400634837,-0.2349996566772532,0.2800006866455007,-1.4799995422363352,2,-0.05183079898925291,1.2519614086097728,39.22000122070313,-1.2941097273644697,38.31999969482422,-1.5384920110920375,38.27999877929688,-0.05183079898925291
1503,2005-10-06,38.45000076293945,38.68000030517578,38.13999938964844,38.40999984741211,3097145.0,-0.00850949011719937,1.160003662109375,-0.18182133444306317,55.01023101100175,52.22576144269068,-0.532122122835041,-0.5249103983371057,-0.04333956213659462,0.9182437648237922,9.341522381623122,0.6399993896484446,-0.08224049737237493,0.4720008850097628,-0.5016434323490842,1.4456452023686097,-0.014821273669660684,0.9588230436891862,-1.1724832138574257,38.461476901079315,-16.234105245405196,0.48682215867942297,10,-0.1900005340576172,-0.3299999237060547,0.054999351501464844,0.5699996948242188,-0.5,3,-0.03381012252966109,-1.4706040750382088,38.77999877929688,1.2519614086097728,39.22000122070313,-1.2941097273644697,38.31999969482422,-0.03381012252966109
1504,2005-10-07,38.52999877929688,38.790000915527344,38.15999984741211,38.15999984741211,2142879.0,0.002080572555788862,-2.4054210097635913,9.24976158687792,54.91801933141303,53.72458833869265,-0.4440450220500409,-0.5936005865303002,-0.13909807491155135,0.8114683398958249,9.693539702754746,0.6300010681152344,-0.037500887806800165,0.5254989624023523,-0.4790270390301359,1.5300249638348404,0.02323596168611175,1.0277619631185928,-1.129332173296497,44.05574258535099,-9.7591814240986,0.5022630007162436,10,-0.21499824523926492,-0.40999794006348367,-0.024998664855964137,0.49000167846678977,-0.7799987792968821,4,-0.032442253817865585,1.160003662109375,38.45000076293945,-1.4706040750382088,38.77999877929688,1.2519614086097728,39.22000122070313,-0.032442253817865585
1505,2005-10-10,38.400001525878906,38.77999877929688,38.34000015258789,38.61000061035156,1154406.0,-0.0033739231128090408,-1.6666435474176229,-0.5675667316197968,51.559265738979825,55.353782111115784,-0.20729814877439168,-0.45545092030418743,-0.020894009012152992,0.9064752393187234,10.159374570039665,0.4399986267089915,0.0350277847872178,0.3755016326904297,-0.6444566335665698,1.3954598989474292,-0.1344775004380665,0.8854807658189259,-0.8835748063752646,34.965027503161124,-14.15471411269045,0.5099791331284989,10,-0.030000686645507812,-0.2800006866455078,0.08749866485595703,0.6199989318847656,-0.6500015258789062,0,-0.03463546297409281,-2.4054210097635913,38.52999877929688,1.160003662109375,38.45000076293945,-1.4706040750382088,38.77999877929688,-0.03463546297409281
1506,2005-10-11,38.290000915527344,38.7400016784668,38.27000045776367,38.45000076293945,1535192.0,-0.002864599114076327,-3.699994277975929,0.7619073569482289,55.85585275976632,55.952187979689796,0.04893993372767369,-0.3151400314546464,0.04323167796082572,0.9870371470475021,10.618409662989164,0.470001220703125,0.14859361606473698,0.23600101470947266,-0.7785542891325434,1.2505563185514887,-0.2712766372115354,0.7432786666304807,-0.6647596893306371,15.000152587890625,-36.30880877003959,0.5072776519210064,10,0.22500038146972656,-0.1700000762939453,0.16499900817871094,0.6649990081787109,-0.7000007629394531,1,-0.022460187771967788,-1.6666435474176229,38.400001525878906,-2.4054210097635913,38.52999877929688,1.160003662109375,38.45000076293945,-0.022460187771967788
1507,2005-10-12,38.27000045776367,38.77999877929688,37.90999984741211,38.38000106811523,2700044.0,-0.0005223415326573999,-1.0963783435977743,0.687504470352577,61.53844697579229,57.61146817814728,0.13660702562856386,-0.2720721477186885,0.03197559918549331,0.9843689011760404,10.929867366404702,0.8699989318847727,0.2329625321182931,0.1925004959106431,-0.8190513658261338,1.20405235764742,-0.31327543495774535,0.6982764267790316,-0.5424735952754887,40.90911061308179,-14.809484679236753,0.5057759308683877,10,0.345001220703125,-0.14999961853027344,0.1849994659423828,0.6849994659423828,-1.029998779296875,2,-0.027175356756923286,-3.699994277975929,38.290000915527344,-1.6666435474176229,38.400001525878906,-2.4054210097635913,38.52999877929688,-0.027175356756923286
1508,2005-10-13,38.400001525878906,38.709999084472656,38.099998474121094,38.099998474121094,2615781.0,0.003396944514246991,-3.066629367783938,-2.7272853377724053,65.57788246344649,58.92642248625696,0.11600092353160818,-0.3739925825316277,-0.12164588985639568,0.8290315611216386,11.219806814060068,0.6100006103515625,0.36172041305811575,0.29250144958496094,-0.7199865773102516,1.3049894764801735,-0.21374256386264534,0.7987454630325672,-0.5763261652767326,55.68194133176122,-4.5463150013127915,0.5062440134476077,10,0.21500015258789062,-0.2800006866455078,0.05499839782714844,0.5549983978271484,-0.75,3,-0.02864589179969268,-1.0963783435977743,38.27000045776367,-3.699994277975929,38.290000915527344,-1.6666435474176229,38.400001525878906,-0.02864589179969268
1509,2005-10-14,38.45000076293945,38.56999969482422,38.15999984741211,38.209999084472656,2039231.0,0.0013020634133791287,-1.411762725936564,0.7999974568943594,62.04983193161868,59.275513559461636,0.1035408891152656,-0.4062273917814849,-0.178730268601619,0.7510151294535419,10.983264650219843,0.4099998474121094,0.41080127482713635,0.3180006027221651,-0.7031362371617647,1.339137442606095,-0.1925678172197962,0.8285690226641265,-0.5400009155273438,62.06914695371882,0.47959602638854903,0.5105684199419638,10,0.16500091552734375,-0.3299999237060547,-0.06750106811523438,0.5049991607666016,-0.9000015258789062,4,-0.01300390091232273,-3.066629367783938,38.400001525878906,-1.0963783435977743,38.27000045776367,-3.699994277975929,38.290000915527344,-0.01300390091232273
1510,2005-10-17,38.349998474121094,38.5,38.13999938964844,38.5,1474752.0,-0.002600839709598901,3.79995931030975,-0.6250019868075976,63.636334080377246,58.94746528000457,0.23271888616203995,-0.2978694616291051,-0.08970020681374535,0.8211762891991157,11.206589476612937,0.3600006103515625,0.49063959503546073,0.2029983520507841,-0.8218735273620439,1.227870231463612,-0.3094375876556299,0.7154342917571981,-0.35479850769043253,50.57461688553661,-12.688523215784421,0.5124359397064144,10,0.1750011444091797,-0.2299976348876953,0.032501220703125,0.6050014495849609,-0.8999977111816406,0,-0.015645332411837742,-1.411762725936564,38.45000076293945,-3.066629367783938,38.400001525878906,-1.0963783435977743,38.27000045776367,-0.015645332411837742
1511,2005-10-18,38.099998474121094,38.34000015258789,37.849998474121094,38.310001373291016,2879729.0,-0.006518905083365278,2.6296359089560464,1.4000050862112812,52.631547867905304,58.08637912892232,0.3432336306751935,-0.06290875836169363,0.13749206730683028,1.0469233430801381,11.177842644586903,0.5,0.5003964780593577,-0.039501571655272016,-1.0633947004247304,0.9843915571141864,-0.5514481360400012,0.47244499272945717,1.2300033569335938,26.881711608981146,-31.887117597190933,0.5119465643847301,10,0.220001220703125,0.020002365112304688,0.282501220703125,0.8550014495849609,-0.9199981689453125,1,-0.009186312024627163,3.79995931030975,38.349998474121094,-1.411762725936564,38.45000076293945,-3.066629367783938,38.400001525878906,-0.009186312024627163
1512,2005-10-19,37.29999923706055,38.2599983215332,37.29999923706055,38.02000045776367,2832604.0,-0.02099735614435616,-1.666659602424448,3.4285299086301793,43.81444059151382,56.84240241564588,1.0183025532506917,0.7379066287977736,0.894923471745372,1.8085104812906465,11.873843232336108,0.9599990844726562,0.4658965162074793,-0.8160007476806612,-1.8956579072838124,0.26365641192249,-1.3558293274822333,-0.27617216787908916,2.000402526855467,0.0,-55.160605945895824,0.5398285798015745,10,0.7450008392333984,0.8200016021728516,1.125,1.6000003814697266,-0.2999992370605469,2,0.007774823631610195,2.6296359089560464,38.099998474121094,3.79995931030975,38.349998474121094,-1.411762725936564,38.45000076293945,0.007774823631610195
1513,2005-10-20,37.43999862670898,37.959999084472656,37.29999923706055,37.29999923706055,2231693.0,0.0037533349198926036,-8.428610354223434,-0.19444326707073145,38.06818120243128,54.97019817909236,0.8045776746070672,0.6385202592189287,0.7253558425704867,1.6325988615877307,12.197145816337715,0.6599998474121094,0.30927465978248847,-0.6810012817382898,-1.7463586596472709,0.38435609617069133,-1.2136799706927803,-0.14832259278379922,1.7803870361328151,11.023570014687522,-38.83516484868768,0.5326786889544907,10,0.6000003814697337,0.6800022125244212,0.8100013732910227,1.3100013732910227,-0.48999786376952414,3,-0.005341799027190786,-1.666659602424448,37.29999923706055,2.6296359089560464,38.099998474121094,3.79995931030975,38.349998474121094,-0.005341799027190786
1514,2005-10-21,37.27000045776367,37.75,37.150001525878906,37.20000076293945,2232467.0,-0.004540549550769213,-6.058881608473207,0.5000000000000254,35.61643978784005,53.19877307341016,0.8683672538444185,0.8613434655892434,0.8709379005414135,1.7618188891568636,12.11691343805228,0.5999984741210938,0.19645881569753953,-0.856499481201169,-1.90191645353422,0.18891749113188183,-1.379207967367698,-0.33379099503464005,1.8735697480468687,8.888819816103128,-35.660231631542096,0.5227084861665267,10,0.6949996948242188,0.8500003814697266,1.005000114440918,1.4799995422363281,-0.3899993896484446,4,0.010195896523958137,-8.428610354223434,37.43999862670898,-1.666659602424448,37.29999923706055,2.6296359089560464,38.099998474121094,0.010195896523958137
1515,2005-10-24,37.61999893188477,37.7400016784668,37.2599983215332,37.29999923706055,1278671.0,0.009390889987182627,-1.4000076293654276,4.571444141689475,24.19346701204104,49.680730212551794,0.4426378900590038,0.5422990681585276,0.4975078282605594,1.373940911101542,12.985755284732619,0.48000335693359375,0.1391791874710293,-0.5085008621215721,-1.5496603542789344,0.5326586300357903,-1.0290806082002533,0.012078883957109099,1.4039571531298733,39.49562591560914,1.1849825767488014,0.5205797460786813,10,0.3450012207031179,0.5000019073486257,0.6550016403198171,1.1300010681152273,-0.7199974060058665,0,-0.0018607043277956148,-6.058881608473207,37.27000045776367,-8.428610354223434,37.43999862670898,-1.666659602424448,37.29999923706055,-0.0018607043277956148
1516,2005-10-25,37.63000106811523,37.93999862670898,37.56999969482422,37.93999862670898,1614928.0,0.0002658728472737515,1.3871086828115313,-0.9687432944710463,28.464416800133463,46.005837970811925,0.3678529494342584,0.5809866506921963,0.4620953393129881,1.3250941720984528,13.731095826231114,0.3699989318847585,0.07063434487353959,-0.5104988098144574,-1.5208974034621079,0.4998997838331931,-1.0156981066382826,-0.005299512990632138,1.281517743351273,43.2433268380186,8.11797838500329,0.5051992968238253,10,0.299999237060554,0.48999977111817117,0.6399993896484446,1.1199989318847727,-0.729999542236321,1,-0.004783425460178736,-1.4000076293654276,37.61999893188477,-6.058881608473207,37.27000045776367,-8.428610354223434,37.43999862670898,-0.004783425460178736
1517,2005-10-26,37.2599983215332,37.88000106811523,37.22000122070313,37.72999954223633,1845863.0,-0.009832653098049926,-1.400019420438635,1.516144910415436,28.04422798102493,41.835431917209526,0.6476249514232109,0.9467618542223804,0.8060553266851258,1.66360602506046,14.462591279430798,0.6599998474120952,0.016666274689356442,-0.847001457214354,-1.9286987636922532,0.23469584926354514,-1.3878501104533,-0.306152803975408,1.5458294527980385,13.579892246251223,-20.250870117889566,0.5408486532389483,10,0.6000022888183594,0.8600025177001953,0.9525022506713867,1.4900016784667969,0.02000045776367898,2,-0.0021470214697028034,1.3871086828115313,37.63000106811523,-1.4000076293654276,37.61999893188477,-6.058881608473207,37.27000045776367,-0.0021470214697028034
1518,2005-10-27,36.47000122070313,37.18000030517578,36.41999816894531,37.150001525878906,3446598.0,-0.021202284928003245,1.0540657573226935,1.4468054022465922,19.88306050425392,37.150235091946776,1.2684521864520306,1.7218661645135214,1.5570690217963872,2.421509873361039,15.445554538067613,0.8400001525878906,-0.07913302575165915,-1.5714986801147361,-2.8729034267124973,-0.27009393351697497,-2.222201053413613,-0.9207963068158591,2.2364769787209724,3.2896734670322223,-28.039505445243364,0.6507023732988793,10,0.9899978637695241,1.404998779296868,1.71249866485595,2.279998779296868,1.3699989318847585,3,0.014532458501701484,-1.400019420438635,37.2599983215332,1.3871086828115313,37.63000106811523,-1.4000076293654276,37.61999893188477,0.014532458501701484
1519,2005-10-28,36.43999862670898,36.58000183105469,36.04999923706055,36.29999923706055,2506212.0,-0.0008226650120626289,1.523787033841347,-0.20588136296827364,20.48191525176371,32.35529966654528,1.0989145393737232,1.6937943732972514,1.5327511829193554,2.4214736755261796,16.127437588698918,0.5300025939941406,-0.21023979763769063,-1.5095012664794965,-2.9880142165379198,-0.030988316421073137,-2.2487577415087046,-0.7702447914502883,2.0835611702768233,20.634895004964864,-9.81160210024927,0.7392564750292104,10,0.7550010681152415,1.25000190734864,1.5950002670288157,2.1100006103515696,1.0100021362304759,4,0.013995668371311831,1.0540657573226935,36.47000122070313,-1.400019420438635,37.2599983215332,1.3871086828115313,37.63000106811523,0.013995668371311831
1520,2005-10-31,37.099998474121094,37.11000061035156,36.72999954223633,36.79999923706055,2471484.0,0.018111961368965757,1.374980628702898,2.142861035422452,34.625302366293425,30.354605721921736,0.27150731429414776,0.988383707010172,0.828526379870894,1.7378420350955253,16.29489252010392,0.6700019836425852,-0.36651625228974893,-0.788501358032228,-2.3028860682894603,0.7258833522250043,-1.5456937131608441,-0.03130900290361183,1.1762052668721807,55.555533129344724,22.198660835278602,0.7571923551286177,10,0.05500030517578125,0.5900020599365234,0.7850008010864258,1.3000011444091797,0.6500015258789062,0,-0.005929849462374626,1.523787033841347,36.43999862670898,1.0540657573226935,36.47000122070313,-1.400019420438635,37.2599983215332,-0.005929849462374626
1521,2005-11-01,36.9900016784668,37.11999893188477,36.86000061035156,36.97999954223633,1755727.0,-0.0029648733201707023,-1.0799865722656818,0.03334053889093753,33.8383955148397,29.246156268957947,0.23187713655273257,0.9726150140872107,0.9024243496444484,1.8223695071594506,15.435079821181235,0.25999832153321023,-0.5194792676967381,-0.7869981765747056,-2.2144893934110783,0.6404930402616671,-1.500743784992892,-0.07325256815651926,1.0635816121332056,51.36620223295081,18.181227690213603,0.7137456084181848,11,0.014997482299804688,0.6999988555908203,0.8949975967407227,1.4099979400634766,0.5499992370605469,1,-0.0024330940390382416,1.374980628702898,37.099998474121094,1.523787033841347,36.43999862670898,1.0540657573226935,36.47000122070313,-0.0024330940390382416
1522,2005-11-02,36.77000045776367,36.97999954223633,36.599998474121094,36.810001373291016,2331155.0,-0.005947586123825288,1.0000200774991468,-3.9992372234935165,29.876526232406405,28.335972383399625,0.4121318880667104,1.0902067560909785,1.0910855117458524,2.0153635383029496,14.646401060139208,0.3900032043457031,-0.6901684276485156,-0.9064994812011733,-2.3196154379004383,0.5066164754980917,-1.6130574595508094,-0.19994150285153722,1.083224427482385,63.716861958727044,31.998808087702123,0.706557978349634,11,0.22499847412109375,0.9200000762939453,1.097498893737793,1.6299991607666016,0.8499984741211009,2,0.00353551989384826,-1.0799865722656818,36.9900016784668,1.374980628702898,37.099998474121094,1.523787033841347,36.43999862670898,0.00353551989384826
1523,2005-11-03,37.150001525878906,37.2400016784668,36.65999984741211,36.88999938964844,2525730.0,0.010334540750189136,1.6363573311138855,-6.499904634751097,35.159829679905116,28.28523792696241,-0.014897955960201159,0.6406666936176606,0.689639027260192,1.6053409479471554,14.83223516937559,0.5800018310546875,-0.7968067269678158,-0.461498451232913,-1.8440709209882655,0.9210740185224395,-1.1527846861105857,0.2297877836447597,0.5229007945485975,92.43697748371544,61.89130289300799,0.6912862348776748,11,-0.15500259399414062,0.5399990081787109,0.68499755859375,1.2499980926513672,0.8699989318847656,3,0.0034992529765420777,1.0000200774991468,36.77000045776367,-1.0799865722656818,36.9900016784668,1.374980628702898,37.099998474121094,0.0034992529765420777
1524,2005-11-04,37.27999877929688,37.29999923706055,36.810001373291016,36.97999954223633,2148350.0,0.0034992529765420777,1.882339081555947,1.1538337392529396,37.86847327200985,29.804683066958944,-0.16017154771283515,0.43449794402533115,0.5515152233367289,1.448966757478651,14.827205281190414,0.48999786376953125,-0.8058588838437117,-0.26900119781493714,-1.5883139779860187,1.0503115823561444,-0.9286575879004815,0.3906551922706072,0.2306132327939281,97.14279486215436,66.27493106080533,0.6596563900855417,11,-0.2849998474121165,0.4100017547607351,0.5325002670288015,1.1200008392333913,1.170001983642571,4,0.015021496556539615,1.6363573311138855,37.150001525878906,1.0000200774991468,36.77000045776367,-1.0799865722656818,36.9900016784668,0.015021496556539615
1525,2005-11-07,37.06999969482422,37.25,36.810001373291016,37.11999893188477,1736859.0,-0.005633022836612489,1.8386882421706763,-0.1666645473850381,38.21510377384843,30.88809273070505,-0.04067146221317586,0.5689163922177158,0.7575499316438581,1.637167459254087,14.821903571597616,0.4699974060058665,-0.8098601859499581,-0.41250019073486044,-1.6844300876387592,0.8594297061690384,-1.0484651391868098,0.22346475771708896,0.29455103976356156,67.14295834900082,34.29321523428979,0.635964948451949,11,-0.10499954223632812,0.6200008392333984,0.8000001907348633,1.3299999237060547,1.4300003051757812,0,0.010250905617576578,1.882339081555947,37.27999877929688,1.6363573311138855,37.150001525878906,1.0000200774991468,36.77000045776367,0.010250905617576578
1526,2005-11-08,37.43000030517578,37.72999954223633,37.04999923706055,37.099998474121094,3304743.0,0.009711373437152337,-2.1627898724295167,-6.600137331196132,51.6539590866073,33.51139618688087,-0.48279693082704256,0.1488129290407727,0.40477882881809535,1.2529294741513084,14.616559923073039,0.6800003051757812,-0.7801952059575328,-0.009499549865722656,-1.2233056678772698,1.2043065681458245,-0.6164026088714962,0.5974035091400509,-1.3800010681152344,73.45142004503364,34.94084194405012,0.6069030590057723,11,-0.5400009155273438,0.26000022888183594,0.46249961853027344,0.9699993133544922,1.0699996948242188,1,0.008549283788810591,1.8386882421706763,37.06999969482422,1.882339081555947,37.27999877929688,1.6363573311138855,37.150001525878906,0.008549283788810591
1527,2005-11-09,37.22999954223633,37.54999923706055,36.91999816894531,37.33000183105469,1990905.0,-0.005343327846882184,1.3333498166816193,-0.30303555740509547,47.36843111647367,36.565326254905294,-0.3212856136903852,0.28132837687142853,0.6030641958121095,1.4218549720423965,15.204173449524431,0.6300010681152344,-0.7481472056351635,-0.1575002670288086,-1.3090094984116476,0.9940089643540304,-0.7332548827202245,0.41825434866260736,-1.146400299072269,53.27101470976206,10.817404583714456,0.5757546156914178,11,-0.3400001525878906,0.36499977111816406,0.8900012969970703,1.1700000762939453,1.990001678466804,2,0.008326655307619113,-2.1627898724295167,37.43000030517578,1.8386882421706763,37.06999969482422,1.882339081555947,37.27999877929688,0.008326655307619113
1528,2005-11-10,37.29999923706055,37.63999938964844,37.150001525878906,37.52000045776367,1700552.0,0.001880195962527642,1.130429734795084,2.199961853900439,50.38558848333889,39.8879566139692,-0.2918609606792444,0.13143249421092662,0.5166528295156425,1.3179974831091812,15.760139135517747,0.48999786376953125,-0.745783471938239,-0.03250045776367472,-1.0808445700644498,1.0158436545371003,-0.5566725139140587,0.49167159838670926,-1.1834719879150413,53.2607433698771,6.290367803212625,0.5241720561503864,11,-0.13500022888183594,0.12000083923339844,0.8200016021728516,1.1000003814697266,2.9200019836425852,3,0.008579080465671352,1.3333498166816193,37.22999954223633,-2.1627898724295167,37.43000030517578,1.8386882421706763,37.06999969482422,0.008579080465671352
1529,2005-11-11,37.95000076293945,37.95000076293945,37.56999969482422,37.7400016784668,2085798.0,0.017426314723167025,2.6190735694822886,-0.9545359966708281,53.93796704977485,42.033808245467135,-0.788011140597014,-0.5881006294195075,-0.12481471144157297,0.6439609822146295,16.136053222665225,0.6500015258789062,-0.6981702322779171,0.6425010681152372,-0.3134079207715743,1.5984100570020487,0.164546573671835,1.1204555625586394,-1.801204067932133,100.0,49.93257764839265,0.47795449444340427,11,-0.6750011444091797,-0.5300006866455078,0.23999977111816406,0.4499988555908203,2.430000305175774,4,0.0018445242007103513,1.130429734795084,37.29999923706055,1.3333498166816193,37.22999954223633,-2.1627898724295167,37.43000030517578,0.0018445242007103513
1530,2005-11-14,37.75,38.04999923706055,37.63000106811523,37.849998474121094,1616554.0,-0.005270112224471046,-1.470604075038086,-0.4761852861035422,51.36985048654803,43.98174768676806,-0.5432386660983894,-0.45888211833623416,0.07673622500647781,0.8231502553932373,16.627436216777607,0.4199981689453196,-0.5351280540128585,0.4725002288818345,-0.3774375252739688,1.3224379830376378,0.047531351803932864,0.8974691059597362,-1.5291551422753926,73.45142004503364,21.590484674070773,0.42496887707790143,11,-0.4250011444091797,-0.33500099182128906,0.4675006866455078,0.6499996185302734,2.529998779296882,0,0.018543066567932476,2.6190735694822886,37.95000076293945,1.130429734795084,37.29999923706055,1.3333498166816193,37.22999954223633,0.018543066567932476
1531,2005-11-15,37.75,37.97000122070313,37.54999923706055,37.75,1447488.0,0.0,-1.1000019073413925,-0.0,56.10974917165855,46.89655023557385,-0.4739350223918706,-0.5127357895808871,0.06832455992196884,0.7971776452464496,17.355887417874456,0.42000198364258523,-0.36328141216318954,0.4900001525878892,-0.3010018484036223,1.2810021535794007,0.09449915209213344,0.885501153083645,-1.4194058795152387,73.45142004503364,16.056339714147242,0.3955010004957568,11,-0.3950004577636719,-0.33500099182128906,0.49500083923339844,0.6499996185302734,2.25,1,0.019867549668874274,-1.470604075038086,37.75,2.6190735694822886,37.95000076293945,1.130429734795084,37.29999923706055,0.019867549668874274
1532,2005-11-16,37.59000015258789,37.7400016784668,37.2599983215332,37.70000076293945,1838489.0,-0.0042384065539631255,4.052601991647928,-100.0,66.56802630108758,50.38634986014968,-0.20717232322093082,-0.3477238146997763,0.2149786819134647,0.9284141216282578,17.30976208545006,0.4900016784667969,-0.28321422646134664,0.31550025939941406,-0.4891042541302255,1.1201047729290536,-0.08680199736540573,0.7178025161642339,-1.156241725108579,48.88886063180025,-14.716089280813144,0.40230225676481884,11,-0.15999984741210938,-0.1750011444091797,0.7275009155273438,0.8099994659423828,1.9599990844726562,2,0.024208561950470164,-1.1000019073413925,37.75,-1.470604075038086,37.75,2.6190735694822886,37.95000076293945,0.024208561950470164
1533,2005-11-17,37.2400016784668,37.81999969482422,37.099998474121094,37.59000015258789,2047408.0,-0.009310946334140868,-1.2857004456500678,3.181786655569427,60.81086096757302,52.93550404854558,0.17537812597161917,-0.014205154979727297,0.5553487380926114,1.2457252987344418,17.361131084878046,0.720001220703125,-0.19245823901287196,-0.02449836730956889,-0.8254051385737711,0.7764084039546333,-0.42495175294167353,0.37595501832253575,-0.709268802412609,14.737167569477627,-52.05999590219779,0.4004533856321023,11,0.18999862670898438,0.1399974822998047,1.1274995803833008,1.1599979400634766,2.329998016357422,3,0.05316862118674992,4.052601991647928,37.59000015258789,-1.1000019073413925,37.75,-1.470604075038086,37.75,0.05316862118674992
1534,2005-11-18,37.650001525878906,37.7400016784668,37.25,37.63999938964844,2091470.0,0.011009662431062273,4.157846129135882,-0.028577656675749318,57.97106577207326,55.130610937237236,-0.19737325231241698,-0.4155837921531784,0.13706244674787627,0.8003002421788068,17.160198249590966,0.5,-0.045587377079797875,0.36650142669677876,-0.45277379385018435,1.1857766472437419,-0.043136183576706344,0.7761390369702639,-1.02811266816434,57.895011584623965,-9.897662842931204,0.40963761027348194,11,-0.16500282287597656,-0.34000205993652344,0.7174997329711914,0.7499980926513672,1.9199981689453125,4,0.06826028129262429,-1.2857004456500678,37.2400016784668,4.052601991647928,37.59000015258789,-1.1000019073413925,37.75,0.06826028129262429
1535,2005-11-21,37.54999923706055,37.84000015258789,37.33000183105469,37.79999923706055,1350372.0,-0.0026561031810217184,2.09088176816017,-24.994660564454616,58.13949362147581,55.85122588555596,-0.024722510809084497,-0.33844694218734617,0.22744540777721056,0.8711213988097839,16.869044578150522,0.5099983215332031,0.0584662302986203,0.2699991226196303,-0.5438031023487753,1.083801347588036,-0.13690198986456892,0.6769002351038296,-0.8424237565852195,51.72406233283306,-17.396839207123392,0.40690111248420185,11,-0.06500053405761719,-0.27499961853027344,0.8175020217895508,0.7049999237060547,2.240001678466797,0,0.07536622872315712,4.157846129135882,37.650001525878906,-1.2857004456500678,37.2400016784668,4.052601991647928,37.59000015258789,0.07536622872315712
1536,2005-11-22,37.45000076293945,37.72999954223633,37.150001525878906,37.72999954223633,1749433.0,-0.002663075263724557,3.142861035422343,1.1199951171875,60.24096939279661,57.281507916258505,0.08762621619135302,-0.266277238756615,0.32613558513639873,0.9436157432365917,17.171771298786,0.5799980163574219,0.14157548388264019,0.17900066375732138,-0.6223904082511353,0.9803917357657781,-0.22169487224690698,0.5796961997615497,-0.6618798570690103,47.29749931696453,-21.577236886970397,0.4006955360042268,11,0.12499809265136719,-0.2550010681152344,0.8724994659423828,0.8049983978271484,2.2099990844726562,1,0.07556736872374104,2.09088176816017,37.54999923706055,4.157846129135882,37.650001525878906,-1.2857004456500678,37.2400016784668,0.07556736872374104
1537,2005-11-23,37.18000030517578,37.709999084472656,36.790000915527344,37.709999084472656,3587409.0,-0.007209624893542488,2.471699199631485,1.8928610354223434,50.46727083882959,57.29058373353525,0.39089523235431045,-0.002716606205034111,0.5884396000653851,1.1847418603392796,17.090165316652232,0.9199981689453125,0.23669875698713128,-0.08699989318847656,-0.8894200847494176,0.7154202983724645,-0.4882099889689471,0.31421020259199395,0.8699989318847656,37.14282600244868,-27.563752603879998,0.40121009578046885,11,0.23999977111816406,-0.02500152587890625,1.0399999618530273,1.0749988555908203,2.720001220703125,2,0.07584722086276185,3.142861035422343,37.45000076293945,2.09088176816017,37.54999923706055,4.157846129135882,37.650001525878906,0.07584722086276185
1538,2005-11-24,37.0,37.29999923706055,36.849998474121094,37.20000076293945,1967597.0,-0.0048413207019453175,1.2500166893960345,0.37736079921690563,45.70554300892816,56.375869951218945,0.5854296094635814,0.23086216090296574,0.7584931591552078,1.3425115682125721,15.86372486884264,0.4500007629394531,0.23129992671829314,-0.2935001373291044,-1.0161353846810428,0.429135110022834,-0.65481776100507,0.06781748634686124,1.0247992706298845,19.999927339046906,-38.92639158737036,0.36131762367596826,11,0.4200000762939453,0.049999237060546875,1.0825004577636719,1.2549991607666016,2.5800018310546875,3,0.06891889829893372,2.471699199631485,37.18000030517578,3.142861035422343,37.45000076293945,2.09088176816017,37.54999923706055,0.06891889829893372
1539,2005-11-25,36.95000076293945,37.0,36.79999923706055,37.0,1903245.0,-0.0013513307313661738,7.000152590218967,0.2499952316466078,48.064534785706456,56.00861265112544,0.5349132740002318,0.33837730681339906,0.7926015118130607,1.3659316329380928,14.175727036603567,0.20000076293945312,0.261167651345211,-0.3689994812011719,-0.994253949149666,0.2562549867473223,-0.681626715175419,-0.0563722472269248,1.0501025405883837,15.238091778049853,-40.88709638441112,0.3126272339742457,11,0.43000030517578125,0.09999847412109375,1.1299991607666016,1.3049983978271484,2.8999977111816406,4,0.07090660021075301,1.2500166893960345,37.0,2.471699199631485,37.18000030517578,3.142861035422343,37.45000076293945,0.07090660021075301
1540,2005-11-28,36.88000106811523,37.25,36.83000183105469,37.099998474121094,3152223.0,-0.0018944436638398399,-1.6250223520295644,4.400015259022039,40.21354148990317,54.24236735315262,0.5235861611416652,0.4121831251117314,0.8426678662344571,1.405481831683204,13.34761192605091,0.4199981689453125,0.27032248455344643,-0.4279993057251019,-1.0767744300733568,0.220775818623153,-0.7523868678992329,-0.10361174355097091,1.095900187652603,9.574498305703036,-42.526611944927964,0.32438756217412795,11,0.4349994659423899,0.1699981689453196,1.1624994277954173,1.3749980926513743,3.3899993896484446,0,0.07293922312368473,7.000152590218967,36.95000076293945,1.2500166893960345,37.0,2.471699199631485,37.18000030517578,0.07293922312368473
1541,2005-11-29,36.900001525878906,37.04999923706055,36.72000122070313,36.83000183105469,1555608.0,0.0005423117457816762,-1.2758412038621025,-0.31818418269146376,43.726276001212625,51.70439509761097,0.4138549015940356,0.4059053464235234,0.7961078840210973,1.3500489177936856,12.569666507661278,0.32999801635741477,0.209279738705078,-0.4034988403320341,-1.062725405917952,0.2557277252538839,-0.7331121231249966,-0.07388555753907156,1.052181723084118,18.181888240688064,-32.37618200071236,0.3296132827929606,11,0.37999916076660156,0.14999771118164062,1.1424989700317383,1.3549976348876953,4.090000152587891,1,0.07831976341848135,-1.6250223520295644,36.88000106811523,7.000152590218967,36.95000076293945,1.2500166893960345,37.0,0.07831976341848135
1542,2005-11-30,36.900001525878906,37.09000015258789,36.7599983215332,36.7599983215332,4176121.0,0.0,-3.714203972643797,2.0000544959128064,42.187548894408984,49.635138200592735,0.34160948542606917,0.4386330099452067,0.7844749470825576,1.329425547843357,11.37601844109184,0.3300018310546875,0.1699953410996855,-0.40999889373779297,-1.0493402580590825,0.22934247058349655,-0.7296695758984342,-0.09032821157715176,1.0028944419537211,31.034641515886108,-18.389188345491647,0.31967068216064465,11,0.37999916076660156,0.14999771118164062,1.1249990463256836,1.3549976348876953,3.979999542236321,2,0.07479669938760147,-1.2758412038621025,36.900001525878906,-1.6250223520295644,36.88000106811523,7.000152590218967,36.95000076293945,0.07479669938760147
1543,2005-12-01,37.27999877929688,37.33000183105469,36.90999984741211,36.959999084472656,2715955.0,0.010298028122071257,-1.0000181653042688,2.285659791286392,35.37111720797152,47.12403280458143,-0.035891947491883514,0.07259622321959824,0.4108828279620198,0.9295278163063401,10.460845475178063,0.43000030517578125,0.11160181403127467,-0.03650150299071697,-0.67162321428669,0.5986202083052561,-0.35406235863869995,0.281059352657266,0.5755813986505629,91.80278660229739,46.76159512997148,0.31756085564798553,12,1.9073486257070726e-06,-0.22999954223633523,0.7100019454955984,0.8600006103515554,3.94000244140625,3,0.07027904593272205,-3.714203972643797,36.900001525878906,-1.2758412038621025,36.900001525878906,-1.6250223520295644,36.88000106811523,0.07027904593272205
1544,2005-12-02,37.84000015258789,37.900001525878906,37.349998474121094,37.400001525878906,3226217.0,0.015021496556539615,-1.0370304961182264,1.3749970197648884,51.698117553236656,46.40832435255486,-0.6326361795228053,-0.46725663516338045,-0.13027125051704047,0.35555440362127655,9.693021194308372,0.6200027465820241,0.035004178428664545,0.49549980163574503,-0.1808826378849986,1.1718822411564886,0.15730858187536967,0.8336910213961204,-1.1199989318847585,94.91513917175828,51.25895705279321,0.3381912197603724,12,-0.529998779296875,-0.7900009155273438,-0.1725006103515625,0.05499839782714844,3.3800010681152415,4,0.04598313085228134,-1.0000181653042688,37.27999877929688,-3.714203972643797,36.900001525878906,-1.2758412038621025,36.900001525878906,0.04598313085228134
1545,2005-12-05,37.45000076293945,37.810001373291016,37.33000183105469,37.70000076293945,2546257.0,-0.010306537739846355,1.0425459385754172,-0.5681835915486853,45.06579731640813,44.72219412184503,-0.28867003002522296,-0.049886547380211255,0.2608922065422945,0.7274156834420964,8.867509709431264,0.5099983215332031,-0.007484076047560961,0.08650035858154581,-0.5786711519429062,0.7516718691059978,-0.24608539668067664,0.41908611384376826,-0.7063995361328068,61.86435198655135,21.06921710906648,0.33258575526222434,12,-0.1399993896484375,-0.1250019073486328,-0.007500648498535156,0.2599983215332031,3.6300010681152344,0,0.06408538484081094,-1.0370304961182264,37.84000015258789,-1.0000181653042688,37.27999877929688,-3.714203972643797,36.900001525878906,0.06408538484081094
1546,2005-12-06,37.75,37.81999969482422,37.349998474121094,37.560001373291016,2072204.0,0.008010660372467227,1.8485093691839967,-0.7599945068359375,52.51572364767031,44.949799989494,-0.6052920911647135,-0.3422292832685372,-0.02830766149902786,0.40317445173129585,9.001161414650467,0.470001220703125,-0.06039457904616796,0.3704996109008789,-0.31644513028468424,1.057444352086442,0.027027240308100886,0.7139719814936569,-0.9832707672119056,86.84200839900282,45.12623434970091,0.3434723705927804,12,-0.4399986267089844,-0.4250011444091797,-0.3275003433227539,-0.04000091552734375,3.25,1,0.06675497901360727,1.0425459385754172,37.45000076293945,-1.0370304961182264,37.84000015258789,-1.0000181653042688,37.27999877929688,0.06675497901360727
1547,2005-12-07,37.540000915527344,37.79999923706055,37.349998474121094,37.709999084472656,2140674.0,-0.005562889654904812,1.5714441416893732,-0.8947336719738189,54.93420268359187,45.97520662001219,-0.3786787574159476,-0.11364132963872464,0.17286473697048876,0.5881029981717418,8.926506633637413,0.4500007629394531,-0.11518684396064316,0.14500045776367188,-0.541730469555759,0.8317313850831027,-0.19836500589604356,0.4883659214233873,-0.7506062368774309,63.63636363636363,17.743431858013274,0.34336546365971543,12,-0.22999954223632812,-0.21500205993652344,-0.19250106811523438,0.1699981689453125,2.509998321533203,2,0.09190198931275084,1.8485093691839967,37.75,1.0425459385754172,37.45000076293945,-1.0370304961182264,37.84000015258789,0.09190198931275084
1548,2005-12-08,37.61999893188477,37.650001525878906,37.18000030517578,37.34000015258789,4050099.0,0.002131007309707833,1.7646808033209918,-1.6470693833588068,49.44644563906157,46.12875227038498,-0.4039620693366146,-0.17753909313984906,0.08962336876096799,0.4893126408601418,8.877536980847799,0.470001220703125,-0.1713227041477694,0.20899848937988708,-0.48330142771386875,0.9012984064736429,-0.1371514691669944,0.5551484479267685,-0.8083921162902783,61.110816767686316,16.044717686762468,0.34614995854687935,12,-0.3099975585937571,-0.2649993896484446,-0.2774991989135813,0.07000160217284446,2.0300025939941335,3,0.08665609326924906,1.5714441416893732,37.540000915527344,1.8485093691839967,37.75,1.0425459385754172,37.45000076293945,0.08665609326924906
1549,2005-12-09,38.02000045776367,38.2599983215332,37.34000015258789,37.45000076293945,4520759.0,0.010632683073785953,-1.3291065892782987,2.035722070844635,57.807343495739154,48.08361915992231,-0.7109907823550543,-0.6029406094444383,-0.3251592877302514,0.07504901559182287,9.861888700283089,0.9199981689453125,-0.15752185124886608,0.6055000305175753,-0.098875879517756,1.3098759405529066,0.2533120754999132,0.9576879855352374,-1.1866257479634896,77.77793476149269,32.16794116552069,0.3521879550176655,12,-0.5300006866455078,-0.5300006866455078,-0.6775007247924805,-0.3299999237060547,1.4300003051757812,4,0.08416624735431899,1.7646808033209918,37.61999893188477,1.5714441416893732,37.540000915527344,1.8485093691839967,37.75,0.08416624735431899
1550,2005-12-12,38.45000076293945,38.5,38.0,38.0,3798992.0,0.011309844818478298,-1.2222184546263721,0.7894754453828754,64.9700762940289,50.444041414679674,-1.0000301422981082,-1.0306517857600284,-0.7665383836554298,-0.3641433028699197,10.893950575176111,0.5,-0.09575813197501759,1.0005002975463881,0.1680161663838149,1.8329844287089614,0.5842582319651015,1.4167423631276748,-1.5595611086699535,96.2121781348438,48.716500882424064,0.4162420655812876,12,-0.8200016021728516,-0.8400001525878906,-1.1075010299682617,-0.7600002288818359,0.8400001525878906,0,0.07204162295969518,-1.3291065892782987,38.02000045776367,1.7646808033209918,37.61999893188477,1.5714441416893732,37.540000915527344,0.07204162295969518
1551,2005-12-13,38.5,38.59000015258789,38.11999893188477,38.2599983215332,4056196.0,0.0013003702488540991,1.2380904805587258,0.5333361590302208,71.15387436910669,53.66252202297942,-0.8931231953814844,-1.0767895225360604,-0.8565842001583519,-0.421221088434514,12.190304698368033,0.4700012207031179,-0.03123458093417497,1.0129995346069336,0.06409257472447649,1.9619064944893907,0.5385460546657015,1.4874530145481657,-1.5129867249866678,93.61700976400277,42.96063860754693,0.47445347994122994,12,-0.75,-0.8449993133544922,-1.172499656677246,-0.8099994659423828,-0.049999237060546875,1,0.06701303457284902,-1.2222184546263721,38.45000076293945,-1.3291065892782987,38.02000045776367,1.7646808033209918,37.61999893188477,0.06701303457284902
1552,2005-12-14,38.5,39.22000122070313,38.5,39.0,6650527.0,0.0,-1.8800048828125284,-2.083318763410951,75.51024909757585,58.12242556626879,-0.7177775427834803,-1.059436960113601,-0.8832716893276711,-0.4299681902693422,13.347590196686888,0.7200012207031321,0.07471517236828618,0.9674995422363253,-0.08393257618978822,2.018931660662439,0.4417834830232721,1.4932156014493785,-1.3847477747807062,64.70583835414564,9.75145355509445,0.5257160592130558,12,-0.2999992370605469,-0.5299987792968679,-1.2100000381469727,-0.8099994659423828,0.06999969482421875,2,0.06493506493506485,1.2380904805587258,38.5,-1.2222184546263721,38.45000076293945,-1.3291065892782987,38.02000045776367,0.06493506493506485
1553,2005-12-15,39.22000122070313,39.41999816894531,38.33000183105469,38.43999862670898,7149023.0,0.018701330407873584,-1.1800009918250727,-1.5600051879883097,81.44047746103661,61.42713222269101,-1.2668750342078923,-1.7112316368987948,-1.6115057103098636,-1.1550975990193493,14.367499337051349,1.089996337890625,0.19525230467608168,1.588500785827641,0.3056377457535433,2.8713638259017387,0.9470692657905886,2.2299323058646934,-1.894274095935451,90.38475293392716,29.15046202696137,0.641431520037049,12,-0.9200019836425852,-1.1500015258789134,-1.9775018692016673,-1.530000686645515,-1.0500030517578196,3,0.021162620870069704,-1.8800048828125284,38.5,1.2380904805587258,38.5,-1.2222184546263721,38.45000076293945,0.021162620870069704
1554,2005-12-16,40.22000122070313,40.349998474121094,39.400001525878906,39.400001525878906,11148196.0,0.02549719451492849,-1.3170665897524167,1.0512781638651458,86.78416613941471,66.0625065363584,-2.116322312468938,-2.644401526684895,-2.610867135466478,-2.1565385837070963,15.771606577222382,1.1299972534179616,0.36052249256130864,2.46000080108643,0.7317828196271776,4.1882187825456825,1.5958918103568038,3.3241097918160563,-2.642961570634135,94.46819839035933,25.596370975501856,0.8641089907296274,12,-1.4550018310546946,-1.6850013732910227,-2.927501678466804,-2.530000686645515,-2.1200027465820384,4,-0.014172045686831614,-1.1800009918250727,39.22000122070313,-1.8800048828125284,38.5,1.2380904805587258,38.5,-0.014172045686831614
1555,2005-12-19,40.38000106811523,40.79999923706055,40.02999877929688,40.040000915527344,4545344.0,0.003978116423570155,-3.277727739925744,0.4146344867369317,87.17951016968078,69.91403837213734,-2.03052497086275,-2.7210222038006364,-2.7641651886004794,-2.3141895620180293,17.603726995085424,0.7700004577636648,0.5363365228916024,2.4785005569457965,0.39564522970087523,4.561355884190718,1.4370728933233323,3.5199282205682607,-2.414747182678937,84.32842831643732,8.671038745181363,1.0414276636224615,12,-1.3900012969970632,-1.6200008392333913,-3.032501220703118,-2.69000053405761,-2.2600021362304545,0,-0.02303121051450685,-1.3170665897524167,40.22000122070313,-1.1800009918250727,39.22000122070313,-1.8800048828125284,38.5,-0.02303121051450685
1556,2005-12-20,40.27999877929688,40.34000015258789,39.95000076293945,40.04999923706055,3212646.0,-0.0024765301182051447,1.2285533672657518,0.6764689382805049,85.35562883464982,73.29419683336602,-1.7141639592665996,-2.5277308994440446,-2.6549387733597527,-2.2285229206655686,19.116398851457916,0.43000030517577414,0.6356646320807897,2.2369983673095746,-0.08723631342247273,4.561233048041622,1.074881026943551,3.3991157076755982,-1.8611856376007125,78.94732777859316,-2.257275725456495,1.1621173403660237,12,-1.289999008178718,-1.5199985504150462,-2.9099998474121165,-2.589998245239265,-1.7399978637695384,1,-0.02457790203008592,-3.277727739925744,40.38000106811523,-1.3170665897524167,40.22000122070313,-1.1800009918250727,39.22000122070313,-0.02457790203008592
1557,2005-12-21,40.0,40.15999984741211,39.650001525878906,40.13000106811523,3422583.0,-0.006951310520912801,4.368442186841207,-0.5652231602341413,79.05984020658057,76.58457400753478,-1.171738272838482,-2.1351001786520243,-2.368134523234957,-1.9568095767268403,19.813124448976932,0.6299972534179759,0.796002411130452,1.8159996032714858,-0.6269182307085046,4.258917437251476,0.5945406862814906,3.037458520261481,-1.2001970830455306,67.6113329060456,-11.746526483521947,1.2214589169899968,12,-0.9300003051757812,-1.239999771118164,-2.6150007247924805,-2.309999465942383,-1.6899986267089844,2,-0.038749980926513716,1.2285533672657518,40.27999877929688,-3.277727739925744,40.38000106811523,-1.3170665897524167,40.22000122070313,-0.038749980926513716
1558,2005-12-22,39.54999923706055,39.9900016784668,39.459999084472656,39.9900016784668,2220813.0,-0.011250019073486328,1.4090893327784713,3.384606355820485,68.70896278624845,77.79586503981359,-0.4684375593535819,-1.5644761825199396,-1.920607987759837,-1.5144420103919742,20.390617610082206,0.5400009155273438,0.909562069335081,1.2384988784790067,-1.2103997748957198,3.6873975318537333,0.014049551791643466,2.46294820516637,-0.43016490888910397,10.714139743488438,-63.92151868962346,1.2244493266873646,12,-0.14999961853027344,-0.7899990081787109,-2.127499580383301,-1.8599987030029297,-1.0999984741210938,3,-0.02477874996563878,4.368442186841207,40.0,1.2285533672657518,40.27999877929688,-3.277727739925744,40.38000106811523,-0.02477874996563878
1559,2005-12-23,39.56999969482422,39.58000183105469,39.310001373291016,39.45000076293945,1274291.0,0.0005057005853221774,2.85706111550094,-0.27272333194617837,75.23807793788411,78.93675411135305,-0.274293534517156,-1.4526046050004382,-1.9445131505910425,-1.5338936377454786,20.789253381546562,0.2700004577636719,1.0452376035210946,1.1274993896484347,-1.2949033596509736,3.549902138947843,-0.08370198500126946,2.338700764298139,1.2299995422363281,17.449576798414725,-56.372533971324955,1.2112013746497037,12,-0.1100006103515625,-0.8099994659423828,-2.1649999618530273,-1.8799991607666016,-0.9000015258789062,4,-0.035380377474757196,1.4090893327784713,39.54999923706055,4.368442186841207,40.0,1.2285533672657518,40.27999877929688,-0.035380377474757196
1560,2005-12-26,39.56999969482422,39.56999969482422,39.56999969482422,39.56999969482422,0.0,0.0,1.0,0.0,73.33332029163847,79.17891476941215,-0.11031499410182732,-1.3077950187941383,-1.9452744963217725,-1.5346165757252663,21.855593707626735,0.0,1.2123693006367802,0.9929994583129869,-1.3618930079489218,3.3478919245748955,-0.1844467748179639,2.1704456914439376,1.2001995849609344,25.242585404876895,-44.99385875500643,1.1774462331309525,12,-0.0049991607666015625,-0.8099994659423828,-2.1725006103515625,-1.8799991607666016,-0.7099990844726562,0,-0.03714938670811774,2.85706111550094,39.56999969482422,1.4090893327784713,39.54999923706055,4.368442186841207,40.0,-0.03714938670811774
1561,2005-12-27,39.790000915527344,39.97999954223633,39.400001525878906,39.4900016784668,876354.0,0.005559798392717807,-1.4166607061965049,100.0,78.77235156841483,79.54137059950538,-0.14313866169072753,-1.3704470461520515,-2.1554368463746627,-1.758379914915757,22.930782986691195,0.5799980163574219,1.340343652968599,1.0685007095336942,-1.2064268962360813,3.34342831530347,-0.06896309335119355,2.205964512418582,0.9509944061279256,56.47063575409968,-13.99753541337521,1.1374638028848865,12,-0.22500038146972656,-1.0300006866455078,-2.410001754760742,-2.1000003814697266,-0.6200027465820312,1,-0.04197039319471041,1.0,39.56999969482422,2.85706111550094,39.56999969482422,1.4090893327784713,39.54999923706055,-0.04197039319471041
1562,2005-12-28,39.65999984741211,40.06999969482422,39.599998474121094,39.79999923706055,1169889.0,-0.003267179319528579,-2.6153643005956746,-0.4666658189540073,75.7575436473839,78.90993350909952,0.18853953336023466,-1.0783600537295115,-1.9911143628959707,-1.637884946958394,24.20315246278278,0.470001220703125,1.412823176674948,0.800499725341794,-1.340070722638096,2.941070173321684,-0.2697854986481474,1.8707849493317354,1.0523755952758762,46.05253251283698,-24.54180116011488,1.070285223989945,12,0.3950004577636719,-0.8999996185302734,-2.27500057220459,-1.9699993133544922,-1.1599998474121094,2,-0.02824001351976424,-1.4166607061965049,39.790000915527344,1.0,39.56999969482422,2.85706111550094,39.56999969482422,-0.02824001351976424
1563,2005-12-29,39.900001525878906,39.9900016784668,39.560001373291016,39.79999923706055,960811.0,0.006051479561023143,2.071402296971431,-0.7143051771117166,74.73681146093615,77.57133854482412,0.06161971858598747,-1.172108199930932,-2.1978114415688452,-1.8800261017681024,26.122497625409157,0.43000030517578125,1.4781426652312248,0.909501266479495,-1.1429322935981858,2.961934826557176,-0.11671551355934895,1.935718046518339,0.7843264354211428,77.63177047518182,7.61786825345682,1.0262167800388409,12,0.154998779296875,-1.1400012969970703,-2.612502098083496,-2.210000991821289,-1.5400009155273438,3,-0.03984962636045575,-2.6153643005956746,39.65999984741211,-1.4166607061965049,39.790000915527344,1.0,39.56999969482422,-0.03984962636045575
1564,2005-12-30,39.58000183105469,39.90999984741211,39.29999923706055,39.900001525878906,1445022.0,-0.008020042170090336,2.58827753343506,-3.1999237078008775,65.31164162995852,75.14157537374385,0.3143451079715831,-0.7537113276791132,-1.8420585151042204,-1.560216243793974,27.713713639747063,0.6100006103515625,1.5353817947817205,0.5025014877319336,-1.491266594024168,2.4962695694880352,-0.49438255314611723,1.4993855286099844,1.0768395984851793,36.36395162768577,-29.082894162999587,0.9968840408780508,12,0.23999786376953125,-0.8200016021728516,-2.3450021743774414,-1.8900012969970703,-1.0300025939941406,4,-0.028549798277892724,2.071402296971431,39.900001525878906,-2.6153643005956746,39.65999984741211,-1.4166607061965049,39.790000915527344,-0.028549798277892724
1565,2006-01-02,39.849998474121094,40.0,39.5,39.70000076293945,1036069.0,0.006821541954921351,1.2222184546263721,-0.4687432944710679,67.2633914285492,73.13132677306602,-0.04329120601649805,-0.8797946935712346,-2.0837106109566506,-1.8301120347983186,29.478239327543122,0.5,1.5044809361380516,0.6524982452392578,-1.2136419906737999,2.5186384811523155,-0.28057187271726747,1.585568363195783,0.7525692677196005,71.42842988144722,9.150629562749216,0.9330701179565278,1,-0.11999893188476562,-1.0899982452392578,-2.634998321533203,-2.1599979400634766,-1.4099998474121165,0,-0.029611050197206,2.58827753343506,39.58000183105469,2.071402296971431,39.900001525878906,-2.6153643005956746,39.65999984741211,-0.029611050197206
1566,2006-01-03,40.27000045776367,40.540000915527344,39.81999969482422,39.81999969482422,3999280.0,0.010539573393342216,-2.2,3.0000508634063223,70.43877771268237,72.17343094041065,-0.5194905855988949,-1.1608415528966844,-2.4702256325571312,-2.248368196717479,31.541716406736075,0.720001220703125,1.3402724191845223,0.9465002059936509,-0.8470118891588356,2.7400123011461375,0.049744158417404094,1.8432562535698978,0.2804645438858131,78.22579900879532,15.583646553470729,0.8967560475762438,1,-0.35000038146972656,-1.510000228881836,-3.08750057220459,-2.5799999237060547,-1.9000015258788991,1,-0.03501365362265041,1.2222184546263721,39.849998474121094,2.58827753343506,39.58000183105469,2.071402296971431,39.900001525878906,-0.03501365362265041
1567,2006-01-04,40.9900016784668,41.18000030517578,40.400001525878906,40.54999923706055,4861758.0,0.017879344735997282,-1.1081108946006413,0.9777815453736278,70.43877771268232,72.36563259890332,-1.2117167620092886,-1.6960841587867037,-3.1357548661614487,-2.960343353407815,33.93344958596745,0.9099998474121094,1.1648930888158944,1.4940013885498047,-0.2399013360947606,3.22790411319437,0.627050026227522,2.3609527508720873,-1.69000244140625,89.8936958105314,29.49009899424334,0.8669513623222809,1,-0.7500019073486328,-2.0200023651123047,-3.8250017166137695,-3.3000011444091797,-2.2100028991699148,2,-0.044401157233364685,-2.2,40.27000045776367,1.2222184546263721,39.849998474121094,2.58827753343506,39.58000183105469,-0.044401157233364685
1568,2006-01-05,40.88000106811523,41.290000915527344,40.72000122070313,40.9900016784668,3046587.0,-0.0026835961416745713,-1.651159489718122,-0.25000000000001615,59.593003591796915,70.62729100489362,-0.9981850172054294,-1.4011685083310397,-2.9459695268360377,-2.84447159645746,36.923332633683756,0.5699996948242116,0.9929520488690002,1.2210006713867116,-0.37802435987253347,2.8200257026459568,0.4214881557570891,2.020513187016334,-1.5424018096923788,79.39700996996132,22.339759858848787,0.7995125156296219,1,-0.585000991821282,-1.7800006866455007,-3.7150011062622,-3.19000053405761,-2.2100028991699148,3,-0.05821920268910008,-1.1081108946006413,40.9900016784668,-2.2,40.27000045776367,1.2222184546263721,39.849998474121094,-0.05821920268910008
1569,2006-01-06,41.22000122070313,41.36000061035156,40.900001525878906,40.900001525878906,2390799.0,0.008317028955586059,-1.874997019764919,-2.909071993341533,61.60219102325396,69.32383219729536,-1.2063827223804395,-1.56961562495394,-3.19962190943739,-3.1835894366163444,38.85295618620139,0.47999954223633523,0.8863993347006911,1.401000785827641,-0.1470769708691151,2.949078542524397,0.626961907479263,2.175039664176019,-1.8043058959961016,92.47315356407498,37.260029376966635,0.7740388783483783,1,-0.8900012969970774,-1.9500007629394602,-4.055001258850105,-3.530000686645515,-2.4200019836425852,4,-0.06938380702703884,-1.651159489718122,40.88000106811523,-1.1081108946006413,40.9900016784668,-2.2,40.27000045776367,-0.06938380702703884
1570,2006-01-09,41.22000122070313,41.5099983215332,41.099998474121094,41.349998474121094,3327105.0,0.0,-1.2161989401406272,-0.40624180435349616,63.35229119976408,67.61049215633415,-1.059090974089699,-1.4244881103922253,-3.13277085849257,-3.1809417706722414,40.52426892055189,0.4099998474121094,0.8778710787928219,1.2625007629394602,-0.2653863568941901,2.7903878827731106,0.49855720302263506,2.0264443228562854,-1.6876475788574297,82.84039429104175,29.36421471348565,0.7639435599168239,1,-0.8150024414062571,-1.87500190734864,-4.040000915527351,-3.530000686645515,-2.0800018310546946,0,-0.06477442757331975,-1.874997019764919,41.22000122070313,-1.651159489718122,40.88000106811523,-1.1081108946006413,40.9900016784668,-0.06477442757331975
1571,2006-01-10,41.08000183105469,41.150001525878906,40.7400016784668,41.13000106811523,2162002.0,-0.0033963946021944302,8.111092273131861,0.3846176418803584,65.97633536783547,66.52369123638432,-0.801106364464836,-1.139725323484491,-2.9226228311661373,-3.0339724423547807,41.8114337596519,0.47999954223633523,0.8441783475876008,0.9935012817382827,-0.44955590925559363,2.436558472732159,0.27197268624134807,1.7150298772352173,-1.3894366148339827,61.261465604047025,9.177825211622377,0.7215285954969368,1,-0.6750030517578125,-1.7350025177001953,-3.7625017166137695,-3.3900012969970703,-1.9800033569335938,1,-0.06426492421307495,-1.2161989401406272,41.22000122070313,-1.874997019764919,41.22000122070313,-1.651159489718122,40.88000106811523,-0.06426492421307495
1572,2006-01-11,41.0,41.290000915527344,40.77000045776367,41.290000915527344,2155800.0,-0.0019474641550334404,2.586198731946016,5.800106813154101,74.08634379099026,66.45141705083478,-0.5710926642924505,-0.9094548522116384,-2.764863295757266,-2.9434033320012603,42.30824574312207,0.5200004577636719,0.8323394293394557,0.7884994506835952,-0.5008466930075741,2.0778455943747645,0.14382637883800697,1.4331725225291834,-1.1638801353542974,35.44301352532379,-20.970015013398132,0.6446730718455861,1,-0.595001220703125,-1.6550006866455078,-3.682499885559082,-3.309999465942383,-1.5800018310546875,2,-0.06414636751500558,8.111092273131861,41.08000183105469,-1.2161989401406272,41.22000122070313,-1.874997019764919,41.22000122070313,-0.06414636751500558
1573,2006-01-12,40.04999923706055,40.099998474121094,39.63000106811523,39.849998474121094,7177586.0,-0.023170750315596456,2.133324008494128,-0.6896556260029991,56.091355077073175,65.42694076718085,0.4497152113822125,0.11163931908507152,-1.7587911693616007,-1.98521848041824,41.7535327531542,1.3699989318847727,0.7574516755850809,-0.2030012130737333,-1.4086921869712796,1.002689760823813,-0.8058467000225065,0.39984427387503985,1.4599990844726562,22.34036077349217,-37.39017962171518,0.6028454869487715,1,0.4549999237060547,-0.7049999237060547,-2.732499122619629,-2.3599987030029297,-0.3600006103515696,3,-0.03171037408131738,2.586198731946016,41.0,8.111092273131861,41.08000183105469,-1.2161989401406272,41.22000122070313,-0.03171037408131738
1574,2006-01-13,39.650001525878906,40.0,39.36000061035156,40.0,3559160.0,-0.009987458646728231,2.6571553133514985,-1.7499856949398234,50.92167923874885,63.61119496831415,0.9618336809748982,0.4919680259544208,-1.3104048742251564,-1.5732120277164157,40.06876777088914,0.6899986267089844,0.696053957532385,-0.5744989395141573,-1.8100516359950447,0.6610537569667301,-1.1922752877546046,0.043277408726289934,1.822396850585939,13.488429035022506,-48.514181658561384,0.617776348240444,1,0.7849979400634766,-0.22500228881835938,-2.3175010681152344,-1.960000991821289,-0.270000457763679,4,-0.02471635105219261,2.133324008494128,40.04999923706055,2.586198731946016,41.0,8.111092273131861,41.08000183105469,-0.02471635105219261
1575,2006-01-16,39.45000076293945,39.54999923706055,39.22000122070313,39.459999084472656,2587937.0,-0.005044155239411929,2.4736884373681667,0.02856675749318801,46.0648162456522,60.90297702753302,1.2282963152471353,0.6521596985326426,-1.0565719519756556,-1.358890516207353,37.855941529238294,0.43000030517577414,0.621307321692143,-0.7279996871948242,-2.00810897823073,0.5521096038410818,-1.3680543327127808,-0.08794504167686767,1.9379017028808576,11.111090635008669,-49.460095220070926,0.6400546455179537,1,0.9149990081787109,0.30499839782714844,-1.960000991821289,-1.760000228881836,-0.06999969482422586,0,-0.016476590958384385,2.6571553133514985,39.650001525878906,2.133324008494128,40.04999923706055,2.586198731946016,41.0,-0.016476590958384385
1576,2006-01-17,39.290000915527344,39.43000030517578,39.04999923706055,39.20000076293945,4393332.0,-0.004055762847092748,1.0540657573226935,-9.001526135062953,45.74714095167441,58.15946183186547,1.3797607477860154,0.7738650181665889,-0.8550949262216108,-1.1818421322548858,35.631266104068004,0.40000152587890625,0.6137836015732461,-0.8384996414184585,-2.1772236027087004,0.5002243198717835,-1.5078616220635794,-0.16913766077333747,1.9678274755859348,10.71435261740829,-49.55794647257107,0.6693619806451193,1,0.9899978637695312,0.5249977111816406,-1.6700010299682617,-1.6000003814697266,0.3400001525878835,1,-0.00381780408204635,2.4736884373681667,39.45000076293945,2.6571553133514985,39.650001525878906,2.133324008494128,40.04999923706055,-0.00381780408204635
1577,2006-01-18,38.45000076293945,38.79999923706055,38.27000045776367,38.77999877929688,7134947.0,-0.021379489259719664,1.8648665367603847,-3.6666384096978706,35.35352990452479,55.46618697772412,2.035640903623097,1.5724073162703434,0.023924307927075006,-0.3328580095384339,34.33396534005861,1.0200004577636719,0.552333315563331,-1.6009998321533203,-3.1361040148087653,-0.0658956494978753,-2.368551923481043,-0.8334477408255978,2.631201295849607,9.836092911951273,-46.247590708021605,0.7675520913277224,1,1.4399986267089844,1.4399986267089844,-0.7475004196166992,-0.7600002288818359,2.4199981689453196,2,0.01690501165888536,1.0540657573226935,39.290000915527344,2.4736884373681667,39.45000076293945,2.6571553133514985,39.650001525878906,0.01690501165888536
1578,2006-01-19,38.56999969482422,38.70000076293945,38.5,38.61000061035156,3039381.0,0.0031209084396282005,-1.2222269317170347,0.12121562416913977,39.368398565995136,52.99576559358425,1.7360759546400075,1.44954370972507,-0.05711330002698389,-0.4507482613080498,33.41605892394954,0.25,0.43094028470619605,-1.4320009231567354,-3.09192669168322,0.2279248453697491,-2.2619638074199813,-0.6020380388934896,2.2300822038623025,17.34100095036703,-39.53363423880218,0.8299628842632434,1,1.3199996948242188,1.3199996948242188,-0.4849987030029297,-0.8799991607666016,2.6899986267089844,3,0.0220378138669044,1.8648665367603847,38.45000076293945,1.0540657573226935,39.290000915527344,2.4736884373681667,39.45000076293945,0.0220378138669044
1579,2006-01-20,38.16999816894531,38.66999816894531,38.0,38.560001373291016,4301568.0,-0.01037079411573294,1.1967268474800978,9.749856952126645,32.78689934212183,49.59961094273512,1.852775516752395,1.8332758795454112,0.35705009729729653,-0.04216065641105615,33.016362900287966,0.6699981689453125,0.23319189352626069,-1.7620023727416978,-3.6064556426340033,0.08245089715060772,-2.684229007687847,-0.8397757377955486,2.3770755856489245,10.967629201398887,-42.2457258168107,0.9222266349461514,1,1.4750022888183594,1.585000991821289,0.015001296997070312,-0.4349994659423828,4.230003356933594,4,0.03982186352317729,-1.2222269317170347,38.56999969482422,1.8648665367603847,38.45000076293945,1.0540657573226935,39.290000915527344,0.03982186352317729
1580,2006-01-23,38.099998474121094,38.099998474121094,37.61000061035156,37.900001525878906,3660809.0,-0.0018338930621476512,3.9000534065766383,-0.5128084744270666,26.048556942113635,45.16319111765492,1.602142876750051,1.8840988503095204,0.44713785692336927,0.03371014351843371,32.74884711673103,0.55999755859375,0.09414245274678024,-1.7585020065307617,-3.7730114356929505,0.25600742263142706,-2.765756721111856,-0.7512472919496673,2.141426429921836,26.92296406219215,-22.171153769605624,1.007254714581095,1,1.3500022888183594,1.460000991821289,0.5500011444091797,0.10000038146972656,3.5600013732910156,0,0.03359586995426156,1.1967268474800978,38.16999816894531,-1.2222269317170347,38.56999969482422,1.8648665367603847,38.45000076293945,0.03359586995426156
1581,2006-01-24,38.11999893188477,38.310001373291016,37.75,37.95000076293945,4189075.0,0.0005249464190206776,1.0363573311138854,0.8500038147555097,12.532619132042683,38.32388837777186,1.2495097014707781,1.8262014283991164,0.44787204340821773,0.014806859133337014,31.868778982694202,0.5600013732910156,-0.09930593330924609,-1.655001449584951,-3.814676340042503,0.504673440872601,-2.734838894813727,-0.575164004356175,1.7530265710413673,42.857051267667636,-1.0317378650989966,1.079837445228775,1,0.7350006103515554,1.44000053405761,0.7550010681152273,0.30500030517577414,3.3800010681152273,1,0.03305357218088867,3.9000534065766383,38.099998474121094,1.1967268474800978,38.16999816894531,-1.2222269317170347,38.56999969482422,0.03305357218088867
1582,2006-01-25,38.540000915527344,38.59000015258789,38.209999084472656,38.38999938964844,3059380.0,0.011017890750549597,2.040008544921875,0.8823714208778017,21.739150465733857,34.50697675428971,0.4960220288382686,1.3892155370329817,0.05907072966360971,-0.4030815671857795,30.67627370087124,0.4700012207031179,-0.3103353479053652,-1.178999519348146,-3.408193753378825,1.050194714682533,-2.293596636363489,-0.06440240233280292,1.0162011024383588,85.3211169712008,44.0268108986734,1.1145971170153413,1,0.2649993896484375,1.019998550415039,0.33499908447265625,-0.11500167846679688,2.4399986267089844,2,0.028282307386991556,1.0363573311138854,38.11999893188477,3.9000534065766383,38.099998474121094,1.1967268474800978,38.16999816894531,0.028282307386991556
1583,2006-01-26,38.310001373291016,38.849998474121094,37.9900016784668,38.36000061035156,4937349.0,-0.005967813616311157,-1.4927492964910243,-0.3333248563145313,13.89580677008935,30.39299092443865,0.506511717095961,1.574725665853748,0.3295248404399729,-0.16829265931178128,29.373624469771304,0.8599967956542969,-0.5480047106592494,-1.3294990539550753,-3.643316581594732,0.9843184736845814,-2.4864078177749036,-0.17259029013524696,0.9737324476087039,56.451771683822585,20.73768117725333,1.1569087638198299,1,0.26999855041503906,1.2499980926513672,0.6049985885620117,0.11499786376953125,2.6599998474121165,3,0.06682321761487953,2.040008544921875,38.540000915527344,1.0363573311138854,38.11999893188477,3.9000534065766383,38.099998474121094,0.06682321761487953
1584,2006-01-27,38.45000076293945,38.650001525878906,37.65999984741211,37.849998474121094,6589649.0,0.0036543822665076053,-1.020412532454136,-12.00022888532845,16.786581054045158,27.139853680926755,0.1993556866088113,1.4184536669031473,0.21922336730720104,-0.3042366616239036,28.810510144122404,0.9900016784667969,-0.8240626239073023,-1.1329996109008817,-3.50732917238264,1.2413299505808766,-2.320164391641761,0.05416516983999742,0.5994104084835215,67.74206449310584,36.41984251359392,1.1871647807408796,1,0.06999969482421875,1.1099987030029297,0.6299991607666016,-0.02500152587890625,2.4099998474121094,4,0.07308185963164404,-1.4927492964910243,38.310001373291016,2.040008544921875,38.540000915527344,1.0363573311138854,38.11999893188477,0.07308185963164404
1585,2006-01-30,38.66999816894531,38.95000076293945,38.33000183105469,38.5,3131724.0,0.005721648937336399,-1.4313945486640935,0.2833292007603934,21.647015739889696,24.462061990728454,-0.15971662096007577,1.1652646414250256,0.03531643949726515,-0.5188582350167081,27.929119139563586,0.6199989318847656,-0.9841371734192492,-0.8540021896362333,-3.2588441965082993,1.5508398172358326,-2.05642319307227,0.3484188137998032,-1.05999755859375,78.29438796330797,48.66246549481377,1.2024210034360336,1,-0.3899974822998047,0.8900012969970703,0.4400014877319336,-0.24499893188476562,1.9900016784667969,0,0.09645729334244058,-1.020412532454136,38.45000076293945,-1.4927492964910243,38.310001373291016,2.040008544921875,38.540000915527344,0.09645729334244058
1586,2006-01-31,38.86000061035156,39.11999893188477,38.61000061035156,38.70000076293945,3040725.0,0.004913432904138038,-1.999988780307237,0.9411857104389193,25.458726031280506,23.36263933814576,-0.4661497232530465,0.9109154920199103,-0.11241982834614817,-0.6975352799330352,26.264081318173226,0.5099983215332102,-1.0978832106184768,-0.5934997558593764,-2.98891131965172,1.8019118079329672,-1.7912055377555518,0.604206026036799,-1.2231999969482388,82.19188461839899,51.093463534001934,1.1977057818961734,1,-0.49500083923339844,0.6999988555908203,0.30249977111816406,-0.4350013732910156,1.3899993896484375,1,0.07205350471133753,-1.4313945486640935,38.66999816894531,-1.020412532454136,38.45000076293945,-1.4927492964910243,38.310001373291016,0.07205350471133753
1587,2006-02-01,39.16999816894531,39.400001525878906,38.75,39.25,3376474.0,0.007977291655295815,2.421016704143913,-0.5000119209403238,38.17202040659368,23.229708431545596,-0.7412226253095184,0.4823047561069629,-0.3669733242689759,-0.9958865342028957,23.738238867234475,0.6500015258789062,-1.1723636801944934,-0.19250202178955078,-2.477897311072759,2.0928932674936576,-1.3351996664311585,0.9501956228520569,-1.4738696228027308,86.7814290192949,52.3207281386143,1.1426976446416057,2,-0.6649971008300781,0.3900012969970703,-0.0074977874755859375,-0.7449989318847656,3.1300010681152344,2,0.05948434873560848,-1.999988780307237,38.86000061035156,-1.4313945486640935,38.66999816894531,-1.020412532454136,38.45000076293945,0.05948434873560848
1588,2006-02-02,38.5,39.4900016784668,38.40999984741211,39.11999893188477,3424429.0,-0.017104881293471652,-1.7000071525641942,7.749809269502283,35.58894559416571,23.541046903994918,-0.09185797520119365,1.0169990996404579,0.35762944218846826,-0.3180198320191181,21.150314484193373,1.0800018310546875,-1.2573762503680115,-0.7435001373291001,-2.9424126746039363,1.455412399945736,-1.8429564059665182,0.35595613130831794,-0.7016390750732384,45.90160175434208,8.425024270993589,1.099456268637417,2,0.05000114440917969,1.0599994659423828,0.9075002670288086,-0.07500076293945312,4.279998779296882,3,0.0644155725256188,2.421016704143913,39.16999816894531,-1.999988780307237,38.86000061035156,-1.4313945486640935,38.66999816894531,0.0644155725256188
1589,2006-02-03,38.36000061035156,38.77000045776367,38.0,38.75,3520812.0,-0.0036363477830763102,2.5813949362147586,0.6290323573023819,36.13230119634061,24.661462932242358,0.08708558632800845,0.9821012724101905,0.5533443241814666,-0.17344085720893077,18.55000818456475,0.7700004577636719,-1.2198312675909904,-0.7404994964599609,-2.763124802099121,1.282125809179199,-1.7518121492795444,0.27081315635962255,-0.42630842514159895,24.161087571525496,-15.962729771749405,1.0113126528195804,2,0.21500015258789062,1.1999988555908203,1.047499656677246,0.06499862670898438,4.799999237060547,4,0.06803963943752533,-1.7000071525641942,38.5,2.421016704143913,39.16999816894531,-1.999988780307237,38.86000061035156,0.06803963943752533
1590,2006-02-06,38.54999923706055,38.7400016784668,38.400001525878906,38.400001525878906,1784495.0,0.004953040242072104,-3.5334045421021845,-0.3846101177667358,40.65653330302123,27.786342284573312,-0.03617139091952026,0.6132587335207447,0.4246743678554594,-0.35914561897912733,15.67563298848561,0.3800010681152344,-1.2135103803068432,-0.41700077056884766,-2.1873193894967216,1.3533178483590262,-1.3021600800327846,0.4681585388950893,-0.5499992370605469,36.91265889220292,-6.644934832368492,0.8851593094639364,2,0.02500152587890625,1.010000228881836,0.7400007247924805,-0.125,4.240001678466797,0,0.05992221579787382,2.5813949362147586,38.36000061035156,-1.7000071525641942,38.5,2.421016704143913,39.16999816894531,0.05992221579787382
1591,2006-02-07,38.43999862670898,38.90999984741211,38.099998474121094,38.709999084472656,3306743.0,-0.002853452983880178,1.4179073885343065,-1.8000305180438407,49.84516796500384,30.90923311782553,0.13856649230383056,0.5431854017549043,0.5953451230365587,-0.24864064163319455,13.715808965000656,0.8100013732910156,-1.136137775731818,-0.39500122070312926,-1.871205882254145,1.0812034408478866,-1.1331035514786407,0.3431011100723822,1.0500030517578196,29.5300759098294,-17.537393401812942,0.7381023307755092,2,0.13500213623047586,1.1200008392334055,0.8050012588501048,-0.014999389648430395,4.55000305175782,1,0.05775237513043585,-3.5334045421021845,38.54999923706055,2.5813949362147586,38.36000061035156,-1.7000071525641942,38.5,0.05775237513043585
1592,2006-02-08,38.36999893188477,38.4900016784668,37.93000030517578,38.209999084472656,2306716.0,-0.0018210118971119238,1.7999694828293231,-0.5925910227609992,46.85533044551646,34.57140241509521,0.20329394529561995,0.427992932357931,0.7264524470790903,-0.17087428011425487,11.576365853763726,0.5600013732910156,-1.0188454797625894,-0.3335008621215749,-1.4129023408221784,0.7459006165790285,-0.8732016014718766,0.2061998772287268,1.0922026824951132,28.205015344362167,-21.688133862133782,0.5397007393503022,2,0.2050018310546804,1.19000053405761,0.9700012207031179,0.055000305175774145,4.680000305175774,2,0.04899664113758884,1.4179073885343065,38.43999862670898,-3.5334045421021845,38.54999923706055,2.5813949362147586,38.36000061035156,0.04899664113758884
1593,2006-02-09,38.77999877929688,38.79999923706055,38.150001525878906,38.68999862670898,3646314.0,0.010685427647260326,8.999882625663899,0.5625014901176043,59.56115364286257,39.324132702741586,-0.14865866963500451,-0.08646359097970446,0.37133404839887163,-0.563778604162728,11.505875539128757,0.6499977111816406,-0.841013114639523,0.13999900817871946,-0.7361657395496692,1.0161637559071082,-0.29808336568547844,0.5780813820429174,0.6209147827148414,86.73457868984623,30.59912932338443,0.4380823738641958,2,-0.06999778747559304,0.7800006866455007,0.825000762939446,-0.16499900817871804,4.729999542236321,3,0.09076845200012884,1.7999694828293231,38.36999893188477,1.4179073885343065,38.43999862670898,-3.5334045421021845,38.54999923706055,0.09076845200012884
1594,2006-02-10,38.66999816894531,38.88000106811523,38.45000076293945,38.70000076293945,2275450.0,-0.0028365294949491693,1.2051116523372605,-0.3333615903021556,58.82353635895522,43.45485721597109,-0.004659645512923305,-0.05654595603479606,0.5180161472766969,-0.4342744698579679,11.832835957073948,0.43000030517577414,-0.7221521864579046,0.07899856567382812,-0.6578772275864679,0.8158743589341242,-0.2894393309563199,0.44743646230397616,0.6720788627929721,75.51002137009976,15.031689689098641,0.3684378966301483,2,0.04000282287597656,0.8900012969970703,1.0275020599365234,1.9073486328125e-06,4.490001678466797,4,0.10628396185578781,8.999882625663899,38.77999877929688,1.7999694828293231,38.36999893188477,1.4179073885343065,38.43999862670898,0.10628396185578781
1595,2006-02-13,38.79999923706055,38.84000015258789,38.38000106811523,38.560001373291016,1922342.0,0.0033618069374421466,1.8749970197649635,-7.999237126509854,60.179656448444334,47.31273837343374,-0.1277109529196352,-0.25058811159141214,0.43953625384085626,-0.5505242946601641,12.440436459135775,0.45999908447266336,-0.5401185524705028,0.24149971008300497,-0.38491127745633236,0.8679106976223423,-0.07170578368666725,0.5547052038526772,0.4855947256152362,88.77544268025426,24.991289665309857,0.31320549376966955,2,-0.08999824523925781,0.7600002288818359,1.0000009536743164,-0.09499931335449219,4.25,0,0.11237115196092651,1.2051116523372605,38.66999816894531,8.999882625663899,38.77999877929688,1.7999694828293231,38.36999893188477,0.11237115196092651
1596,2006-02-14,39.13999938964844,39.15999984741211,38.45000076293945,38.77000045776367,2576296.0,0.008762890702923798,2.463411457121856,1.5416759385828274,59.20244609098186,49.649452338365755,-0.47362293085332396,-0.6349567593796337,0.1463990106899331,-0.8716227170567237,13.155198400651107,0.7099990844726562,-0.3592118348583213,0.5889999389648466,-0.003191127494055479,1.1811910054237487,0.292904405735392,0.8850954721943012,0.09137082672734209,98.37394591811733,35.77266809231163,0.29609553322945226,2,-0.42999839782714844,0.3100013732910156,0.7349996566772461,-0.3600006103515625,3.8800010681152344,1,0.09325502255486096,1.8749970197649635,38.79999923706055,1.2051116523372605,38.66999816894531,8.999882625663899,38.77999877929688,0.09325502255486096
1597,2006-02-15,39.099998474121094,39.75,39.0,39.31999969482422,4075233.0,-0.001021995813774157,-2.571444141689373,-0.5945996102811543,62.86641956010392,52.68028277902555,-0.4968441578064855,-0.5731484591637823,0.24053416711193165,-0.821383055540764,13.034236244953126,0.75,-0.20953563372636097,0.5164991378784194,-0.1218957362522417,1.1548940120090805,0.1973017008130924,0.8356965749437464,-1.1699981689453125,59.37486588942136,-3.8388703008737934,0.3191974370653288,2,-0.2599983215332031,0.3500022888183594,0.7750005722045898,-0.04500007629394531,3.9300003051757884,2,0.09948857688371415,2.463411457121856,39.13999938964844,1.8749970197649635,38.79999923706055,1.2051116523372605,38.66999816894531,0.09948857688371415
1598,2006-02-16,39.41999816894531,39.52000045776367,39.04999923706055,39.43999862670898,2540324.0,0.008184135736885478,4.222116260834552,0.09091066722149635,64.92305453145485,55.87925537181602,-0.7516635697693062,-0.8708523957709176,-0.023075701367218926,-1.1267841793180793,12.906737144054645,0.470001220703125,-0.07653413988525415,0.7939989089965849,0.05425837706786041,1.5337394409253093,0.4241286430322262,1.1638691749609436,-1.4535978698730503,75.91225632558061,12.7230985385889,0.36987026596436107,2,-0.5799980163574219,-0.5649986267089844,0.4550008773803711,-0.36499977111816406,4.210002899169915,3,0.09208526729397248,-2.571444141689373,39.099998474121094,2.463411457121856,39.13999938964844,1.8749970197649635,38.79999923706055,0.09208526729397248
1599,2006-02-17,39.68999862670898,39.7400016784668,39.25,39.25,3256559.0,0.006849326999116112,-1.2272873082891895,-21.999427808514042,65.4545559633557,58.6345912229643,-0.9087259103017615,-1.0763231733046652,-0.24528148544403194,-1.388451393329305,12.259254514369701,0.4900016784667969,-0.034816653094594585,0.9879993438720618,0.140971866888286,1.8350268208558376,0.5644856053801774,1.4115130823639461,-1.687926333618158,95.62033430139424,32.92325863429164,0.423513738491887,2,-0.8499984741210866,-0.884998321533196,0.2350006103515696,-0.6350002288818288,3.770000457763679,4,0.09624590141088074,4.222116260834552,39.41999816894531,-2.571444141689373,39.099998474121094,2.463411457121856,39.13999938964844,0.09624590141088074
1600,2006-02-20,39.38000106811523,39.63999938964844,39.150001525878906,39.61000061035156,1248810.0,-0.007810470378427747,2.379329395824838,-0.5227278638495864,57.60235842374655,59.496501273935706,-0.5236818488266834,-0.7014794315684512,0.09603165484591614,-1.0724773114941897,11.073390585242247,0.539997100830071,0.07042819276320955,0.6140016555786048,-0.23493265621292636,1.4629359673701359,0.18953449968284275,1.0384688114743668,-1.3429702208862224,71.5385269978016,10.840315962628615,0.42446715589576434,2,-0.5400009155273366,-0.700000762939446,0.5499982833862376,-0.295001983642571,3.4099998474121165,0,0.09598777747005771,-1.2272873082891895,39.68999862670898,4.222116260834552,39.41999816894531,-2.571444141689373,39.099998474121094,0.09598777747005771
1601,2006-02-21,39.38000106811523,39.58000183105469,39.2599983215332,39.4900016784668,3412842.0,0.0,1.206913788113967,0.4782644751463847,53.37625587690893,60.22104854409042,-0.4205448802164611,-0.6347892174292937,0.126381024539306,-1.080810571622564,10.196845262527715,0.3200035095214844,0.19078958730132456,0.5510015487670827,-0.28295870588803496,1.3849618034222004,0.13402142143952034,0.9679816760946451,-1.3087108378308017,50.666809082030305,-6.453956244660645,0.41698012732756,2,-0.43000030517577414,-0.700000762939446,0.6799983978271555,-0.2650012969970632,3.529998779296882,1,0.09319446595741221,2.379329395824838,39.38000106811523,-1.2272873082891895,39.68999862670898,4.222116260834552,39.41999816894531,0.09319446595741221
1602,2006-02-22,39.63000106811523,39.68000030517578,39.20000076293945,39.36000061035156,1971551.0,0.006348400030959267,1.5945996102811544,-2.454535996670605,71.00374804833457,61.49244792247621,-0.5286061865295721,-0.8421180007589015,-0.08973884566686507,-1.3307491104295153,9.811391274983276,0.4799995422363281,0.28998752058548405,0.7465015411376896,-0.1481909231227263,1.6411940053981056,0.29915530900748166,1.1938477732678976,-1.5251366424364932,84.05793896505868,24.463901613605998,0.4473462321302097,2,-0.5650005340576101,-0.950000762939446,0.4174976348877024,-0.5150012969970632,3.9099998474121165,2,0.08554123891699583,1.206913788113967,39.38000106811523,2.379329395824838,39.38000106811523,-1.2272873082891895,39.68999862670898,0.08554123891699583
1603,2006-02-23,40.86999893188477,41.09000015258789,39.65999984741211,39.79999923706055,8722302.0,0.03128937245392094,-1.1185213651545378,3.962955113805073,83.11345965124183,64.19132828828583,-1.6103004147994113,-1.982117883238864,-1.3039605037894333,-2.5582052345489856,10.466885437396037,1.4599990844726634,0.3924285789203026,1.8584995269775462,0.6366067110187785,3.080392342936314,1.2475531189981623,2.46944593495693,-2.732231794719617,88.65972286401419,23.5681302091605,0.6109464079793825,2,-1.1349983215332102,-1.5199985504150462,-0.9799995422363352,-1.7549991607666087,3.0300025939941335,3,0.05285049923813401,1.5945996102811544,39.63000106811523,1.206913788113967,39.38000106811523,2.379329395824838,39.38000106811523,0.05285049923813401
1604,2006-02-24,41.2599983215332,41.5,40.810001373291016,40.9900016784668,3546888.0,0.009542436991457182,-1.1904813805631245,0.2523333832452727,83.95990645860142,66.8335782894144,-1.781629548797575,-2.2670375866035073,-1.6953583323860997,-2.93454507112898,10.868931480254501,0.6899986267089844,0.5356778925531813,2.107999038696292,0.5562586172267672,3.6597394601658166,1.332128827961526,2.883869249431058,-3.004141863751137,89.78715598713066,20.258213049847143,0.7758702107347637,2,-1.2849979400634766,-1.7049980163574219,-1.3699989318847656,-2.144998550415039,2.640003204345703,4,0.05744068936001723,-1.1185213651545378,40.86999893188477,1.5945996102811544,39.63000106811523,1.206913788113967,39.38000106811523,0.05744068936001723
1605,2006-02-27,42.400001525878906,42.52000045776367,41.16999816894531,41.25,7131586.0,0.027629744321893135,-1.0610640342447804,4.259317867133855,89.44225635523199,70.19355720766441,-2.634293828770126,-3.281515407664571,-2.828699934082877,-4.052045299427618,12.064873093402245,1.3500022888183594,0.6415786670233956,3.061502075195314,0.9559173038596782,5.16708684653095,2.0087096895274925,4.114294460863135,-3.949496455563761,96.38557400858078,20.896630021939856,1.0527923856678194,2,-1.6400012969970703,-2.335000991821289,-2.7000017166137695,-3.285001754760742,1.0499992370605469,0,0.024999941519973312,-1.1904813805631245,41.2599983215332,-1.1185213651545378,40.86999893188477,1.5945996102811544,39.63000106811523,0.024999941519973312
1606,2006-02-28,41.65999984741211,42.20000076293945,41.349998474121094,42.20000076293945,4387922.0,-0.01745286914707156,2.1481512878113564,-0.4695653904586255,78.91036470903718,71.9762177797681,-1.675427260911917,-2.4464184482240015,-2.087274323411819,-3.2918588678113565,13.593780285668833,1.0500030517578125,0.7562707389236181,2.1815004348754883,-0.15031464782260429,4.513315517573581,1.0155928935264384,3.347407976224538,-2.8839351461010807,74.09636477701254,-7.069079140051613,1.1659075413490476,2,-0.875,-1.5699996948242188,-2.1549997329711914,-2.5450000762939453,1.529998779296868,1,0.027124365632599234,-1.0610640342447804,42.400001525878906,-1.1904813805631245,41.2599983215332,-1.1185213651545378,40.86999893188477,0.027124365632599234
1607,2006-03-01,41.5,41.70000076293945,40.88999938964844,41.5099983215332,3545841.0,-0.0038406108496913394,3.1538190674608995,0.01851537885531019,74.9999999999999,73.09587838738423,-1.2730613753946756,-2.216554480716624,-1.918653819049183,-3.112080388672794,15.335126358347614,0.8100013732910156,0.8664651311425615,1.9050004959106417,-0.5890899378399013,4.399090929661185,0.6579552790353702,3.152045712785913,-2.42442043817276,64.33565594105627,-15.459209138111603,1.2470452168752724,3,-0.6649990081787109,-1.4099998474121094,-2.2925004959106445,-2.385000228881836,1.6899986267089773,2,0.03397589993764116,2.1481512878113564,41.65999984741211,-1.0610640342447804,42.400001525878906,-1.1904813805631245,41.2599983215332,0.03397589993764116
1608,2006-03-02,40.97999954223633,42.0,40.86000061035156,41.54999923706055,3351297.0,-0.012530131512377585,-1.814821791877025,57.00953834414346,69.74359375641896,73.57243814216902,-0.5682623918314036,-1.5823608332423191,-1.3813903267244072,-2.5772000262897663,16.76875845172869,1.1399993896484375,0.9575753715070547,1.2610000610351548,-1.2504052905950402,3.77240541266535,0.005297385220053741,2.516702736850256,-1.6288663087341746,9.941418711211647,-67.48748684321893,1.255702675815099,3,-0.14499855041503906,-0.8899993896484375,-1.797499656677246,-1.864999771118164,2.6199989318847656,3,0.06246953152482426,3.1538190674608995,41.5,2.1481512878113564,41.65999984741211,-1.0610640342447804,42.400001525878906,0.06246953152482426
1609,2006-03-03,40.97000122070313,41.18999862670898,40.56999969482422,40.86999893188477,2700198.0,-0.00024398051842078328,1.2963046687907585,-0.1754427058933758,68.93544639617606,74.83167013910565,-0.39962634861986857,-1.44066582418521,-1.3545339988029284,-2.553027221412755,17.55594669931724,0.6199989318847585,1.052562182399896,1.120501708984385,-1.3646761307983581,3.605679548767128,-0.12208721090698305,2.363090628875753,-1.3653586092600563,20.51289073733215,-53.18890145506521,1.2425889198913709,3,-0.1100006103515696,-0.8800010681152415,-1.9000015258789134,-1.855001449584968,2.6299972534179616,4,0.071515748544698,-1.814821791877025,40.97999954223633,3.1538190674608995,41.5,2.1481512878113564,41.65999984741211,0.071515748544698
1610,2006-03-06,40.86000061035156,41.38000106811523,40.66999816894531,41.29999923706055,1560986.0,-0.0026849062014668856,1.3666673024471514,-4.399885561701316,65.63637473366478,76.19390556763406,-0.06438030885684753,-1.2108113304124046,-1.2286060231932936,-2.4277511223276775,18.444969089654293,0.7100028991699148,1.1219258189162602,0.8950010299682631,-1.5502789967112847,3.340281056647811,-0.3276389833715143,2.1176410433080406,-1.022129371202837,17.791455551785067,-50.60879636049701,1.222640013339774,3,0.0,-0.6350002288818359,-1.8200006484985352,-1.7450008392333984,2.3999977111816406,0,0.07440041287608756,1.2963046687907585,40.97000122070313,-1.814821791877025,40.97999954223633,3.1538190674608995,41.5,0.07440041287608756
1611,2006-03-07,40.65999984741211,40.65999984741211,40.25,40.599998474121094,3044428.0,-0.00489478120293485,12.666348782503656,-0.13636718309737045,63.780931230981274,75.39137036570594,0.37580217058154375,-0.8811427011046078,-1.0217659155611045,-2.2094909983751023,18.73927523813608,0.6100006103515625,1.1727165050786112,0.5840002059936538,-1.769635308141261,2.9376357201285686,-0.5928175510738072,1.7608179630611147,-0.6075582707741916,23.428562709263392,-44.208445333869165,1.1768177570674583,3,0.43000030517578125,-0.4349994659423828,-1.739999771118164,-1.5450000762939453,2.3400001525878906,1,0.0686178289719035,1.3666673024471514,40.86000061035156,1.2963046687907585,40.97000122070313,-1.814821791877025,40.97999954223633,0.0686178289719035
1612,2006-03-08,40.25,41.060001373291016,40.150001525878906,40.63999938964844,3232674.0,-0.010083616550682462,-2.0847643924895256,-6.499841057918495,57.21740722656251,72.51403120740824,0.9867667111078902,-0.340535774531034,-0.6053589808561384,-1.7706568396257865,18.970707272890174,0.9099998474121094,1.2781663387983428,0.08000030517577983,-2.1327007418509467,2.2927013522025064,-1.0263502183375834,1.186350828689143,2.270000457763672,5.405327383775357,-58.65743158149431,1.106350523513364,3,1.085000991821289,-0.024999618530273438,-1.2875003814697266,-1.135000228881836,4.319999694824219,2,0.07304344414183794,12.666348782503656,40.65999984741211,1.3666673024471514,40.86000061035156,1.2963046687907585,40.97000122070313,0.07304344414183794
1613,2006-03-09,42.29999923706055,42.5,40.79999923706055,41.45000076293945,9719603.0,0.0509316580636161,1.720001220703125,-2.1794866778825464,67.33068415314723,70.66633984013554,-0.9376600410833973,-2.227509776385631,-2.6327350152960634,-3.7818437792449657,20.15632661745854,2.25,1.4691777717310188,1.9539995193481445,-0.3512116699867178,4.259210708683007,0.8013939246807098,3.1066051140155793,-2.1499977111816406,91.48932371055032,30.120524679818644,1.1526055946674323,3,-0.9649982452392578,-2.0749988555908203,-3.2674989700317383,-3.184999465942383,2.200000762939453,3,0.021040175075669243,-2.0847643924895256,40.25,12.666348782503656,40.65999984741211,1.3666673024471514,40.86000061035156,0.021040175075669243
1614,2006-03-10,42.77999877929688,43.52000045776367,42.310001373291016,42.5,7290268.0,0.011347507113328437,-2.666685932930283,0.32941091992712507,72.07790502791917,68.73696747043411,-1.3179718573434869,-2.5126349263360694,-3.0737511519503045,-4.217131433962798,21.750294496010508,1.220001220703125,1.6172029488142243,2.228499031066903,-0.1781697069798227,4.635167769113629,1.0251646620435366,3.4318334000902695,-2.629997253417976,78.04148626085994,17.217217963616847,1.2033343690233633,3,-0.944997787475593,-2.0549983978271555,-3.724998474121101,-3.664999008178718,2.170001983642571,4,0.019167828850454427,1.720001220703125,42.29999923706055,-2.0847643924895256,40.25,12.666348782503656,40.65999984741211,0.019167828850454427
1615,2006-03-13,43.15999984741211,43.47999954223633,42.810001373291016,43.13999938964844,3117270.0,0.008882680667563037,1.030297951044707,0.07143051771116984,73.3910762542703,68.12371319768224,-1.7643725765565534,-2.6870123363088183,-3.4182535459732435,-4.555345480662389,23.330345437308868,0.700000762939446,1.6102143898085757,2.390500068664551,-0.13508675967235462,4.916086897001456,1.1277066544961016,3.653293482833,-2.8751983642578125,89.31748592127232,26.084417757220173,1.2627934141684511,3,-1.3249988555908203,-2.434999465942383,-4.092499732971191,-4.045000076293945,2.1100006103515625,0,0.010194592869892327,-2.666685932930283,42.77999877929688,1.720001220703125,42.29999923706055,-2.0847643924895256,40.25,0.010194592869892327
1616,2006-03-14,42.790000915527344,43.5,42.52000045776367,42.9900016784668,2622777.0,-0.008572727831159921,-1.6486414038054096,-9.999809269502194,69.26828995976427,67.48685652654495,-1.3602735956824716,-2.1392229359831205,-3.0298634449612223,-4.145446528602932,25.407492928087024,0.9799995422363281,1.5579823120026504,1.838001060485837,-0.7191076974336283,4.395109818405302,0.5594466815261043,3.1165554394455697,-2.3757914733886736,78.3382856496024,17.00662629653658,1.2785543789597338,3,-0.9549999237060547,-2.065000534057617,-3.722500801086426,-3.6750011444091797,2.9099998474121094,1,0.010983813880576676,1.030297951044707,43.15999984741211,-2.666685932930283,42.77999877929688,1.720001220703125,42.29999923706055,0.010983813880576676
1617,2006-03-15,42.9900016784668,43.18999862670898,42.599998474121094,42.77999877929688,2350117.0,0.004674006979674461,-1.0701632278832327,-1.0500104903774272,64.80448088176999,66.9380662071395,-1.4826020917369078,-2.142709771259746,-3.23198116891124,-4.298071314920364,27.615860403708346,0.5900001525878835,1.343766519969975,1.8435016632080092,-0.7122456585438073,4.399248984959826,0.5656280023321045,3.121375324083914,-2.4515605957031283,80.51475950588473,21.704684802084437,1.277873660875908,3,-1.1550006866455078,-2.2650012969970703,-3.922501564025879,-3.875001907348633,2.7099990844726562,2,0.0002325731831318567,-1.6486414038054096,42.790000915527344,1.030297951044707,43.15999984741211,-2.666685932930283,42.77999877929688,0.0002325731831318567
1618,2006-03-16,43.04999923706055,43.38000106811523,42.70000076293945,43.290000915527344,2648279.0,0.0013956165678357113,2.2380813979891947,-1.1428493578681973,63.10395633708733,66.29012286724077,-1.3612400799873754,-2.02039995642464,-3.2898959677955446,-4.297249042544848,29.986109654910127,0.6800003051757741,1.2214322569855085,1.721999168395996,-0.8330748770609802,4.277073213852972,0.44446214566750797,2.999536191124484,-2.39229577929688,61.15689451881183,6.00640280816053,1.2775370227284875,3,-1.2149982452392578,-2.214998245239258,-3.982499122619629,-3.934999465942383,3.3600006103515625,3,0.035307792908278346,-1.0701632278832327,42.9900016784668,-1.6486414038054096,42.790000915527344,1.030297951044707,43.15999984741211,0.035307792908278346
1619,2006-03-17,43.5099983215332,43.56999969482422,43.060001373291016,43.099998474121094,4540913.0,0.010685228632400401,-1.081651083309329,-1.708320750218549,59.024367550870394,65.55545540248583,-1.5902859327302465,-2.297325743088379,-3.753385019106851,-4.692656912996014,32.19595356276662,0.5200004577636719,1.1579182022483963,1.9909982681274414,-0.6190375780731614,4.601034114328044,0.68598034502714,3.296016191227743,-2.7378029837695337,94.28557934394426,42.518952168580995,1.3050179231003027,3,-1.6499977111816406,-2.5349979400634766,-4.374998092651367,-4.375,2.680000305175774,4,0.022753429479606346,2.2380813979891947,43.04999923706055,-1.0701632278832327,42.9900016784668,-1.6486414038054096,42.790000915527344,0.022753429479606346
1620,2006-03-20,43.15999984741211,43.84000015258789,43.04999923706055,43.52999877929688,2361957.0,-0.008044093027415267,-1.6779685125917305,-0.9024367550870576,63.02084575097951,65.47100146026341,-0.9831066880929313,-1.7387667848479822,-3.4110154802287553,-4.289985021864524,34.764401289703585,0.7900009155273438,1.1562192576716654,1.4519998550415067,-1.0511143290742808,3.9551140391572943,0.20044276298361297,2.7035569470994005,-2.219936248224805,48.48481345548074,-0.43836347753200045,1.2515570920578947,3,-1.164999008178711,-2.049999237060547,-4.024999618530273,-3.950000762939453,2.670001983642578,0,0.0414736080133391,-1.081651083309329,43.5099983215332,2.2380813979891947,43.04999923706055,-1.0701632278832327,42.9900016784668,0.0414736080133391
1621,2006-03-21,43.04999923706055,43.38999938964844,42.79999923706055,43.22999954223633,2009171.0,-0.002548670313727075,1.3600006103515625,0.48648871568050367,63.57268407265701,66.17714333205168,-0.5570073144605061,-1.4121219498991309,-3.305566024664124,-4.125659556557444,37.31270131608054,0.5900001525878906,1.1708121956987867,1.1584993362426772,-1.1570975104216572,3.4740961829070116,0.0007009129105099987,2.3162977595748444,-1.8779407136011983,36.29033498534112,-10.241952268149248,1.1577984233321688,3,-0.7299995422363281,-1.904998779296875,-3.914999008178711,-3.7049999237060547,2.9300003051757812,1,0.051567973520240784,-1.6779685125917305,43.15999984741211,-1.081651083309329,43.5099983215332,2.2380813979891947,43.04999923706055,0.051567973520240784
1622,2006-03-22,43.02000045776367,43.18999862670898,42.310001373291016,42.599998474121094,3605816.0,-0.0006968357683744264,1.3157873602738803,-2.3333403975755522,69.54026264442155,66.4226520533044,-0.10366410391021219,-1.1753941406912531,-3.277981730825921,-4.037446054876099,39.53998992353293,0.8799972534179616,1.2327149899200833,0.9590005874633789,-1.1463299072050646,3.0643310821318224,-0.09366465987083927,2.011665834797597,-1.6345066039740388,46.40520594395133,-4.559131983794842,1.0526652473342215,3,0.05500030517578125,-1.6000003814697266,-3.939999580383301,-3.6750011444091797,3.029998779296875,2,0.06229661266059172,1.3600006103515625,43.04999923706055,-1.6779685125917305,43.15999984741211,-1.081651083309329,43.5099983215332,0.06229661266059172
1623,2006-03-23,43.02999877929688,43.56999969482422,42.849998474121094,43.02999877929688,2800399.0,0.00023241100480753119,-2.999999999999842,0.0,69.73180160626717,66.16197389534305,0.00086911450960514,-1.0701402303354826,-3.2597020882681065,-3.9946480404827085,40.17350654634476,0.720001220703125,1.3355582748748347,0.8609989166259808,-1.2083856356273728,2.9303834688793344,-0.17369335950069598,1.8956911927526576,-1.4481444216033879,47.058691532861744,-7.437093291671388,1.0346922761266766,3,0.04500198364257102,-1.5849990844726634,-3.8849983215332102,-3.68499946594239,2.8800010681152273,3,0.062049780603925964,1.3157873602738803,43.02000045776367,1.3600006103515625,43.04999923706055,-1.6779685125917305,43.15999984741211,0.062049780603925964
1624,2006-03-24,43.63000106811523,43.7400016784668,42.95000076293945,43.0,3287995.0,0.013943813754115686,-1.1643874271679775,100.0,74.25571587095754,66.25804496386385,-0.5206303540301818,-1.563653399190848,-3.8109762089629555,-4.539904695984454,40.49333899117282,0.7900009155273438,1.5517979990553101,1.3425010681152258,-0.7785001397966056,3.4635022760270573,0.2820004641593101,2.4030016720711416,-1.8674950468301788,86.2745586915324,26.014966074752472,1.0605006039559164,3,-0.5550003051757741,-2.135000228881829,-4.782501220703118,-4.285001754760735,0.8199996948242259,4,0.06371759594863957,-2.999999999999842,43.02999877929688,1.3157873602738803,43.02000045776367,1.3600006103515625,43.04999923706055,0.06371759594863957
1625,2006-03-27,43.459999084472656,43.650001525878906,43.349998474121094,43.63999938964844,2137002.0,-0.003896446928276842,1.9999618539004387,-0.2857142857142889,74.64789583720909,66.85577895024662,-0.3392768499641079,-1.3809704086871903,-3.5867692170160126,-4.312236757171377,40.01851302351754,0.3000030517578125,1.5166473148875994,1.1194992065429688,-1.0653523171310937,3.304350730217031,0.02707344470593398,2.2119249683800035,-1.531293532683378,80.41940320007683,14.860605450579456,1.0924257618370328,3,-0.3849983215332031,-1.9649982452392578,-4.63749885559082,-4.114999771118164,1.7000007629394531,0,0.06281637367110982,-1.1643874271679775,43.63000106811523,-2.999999999999842,43.02999877929688,1.3157873602738803,43.02000045776367,0.06281637367110982
1626,2006-03-28,42.790000915527344,43.4900016784668,42.52000045776367,43.43999862670898,3220215.0,-0.01541643311227514,1.5866567654583463,3.611092273131822,71.38049776062951,67.58644749234212,0.36958738040095795,-0.6555870629783982,-2.864075824721354,-3.593631386842027,39.038937869946224,0.970001220703125,1.3808924169812116,0.3930009841918931,-1.7761420737653282,2.5621440421491144,-0.691570544786714,1.4775725131705002,-0.7083917956741743,33.566394391595935,-37.96551928982687,1.0845715289786095,3,0.2849998474121094,-1.2700004577636719,-4.030000686645508,-3.365001678466797,2.4199981689453125,1,0.07104465647310154,1.9999618539004387,43.459999084472656,-1.1643874271679775,43.63000106811523,-2.999999999999842,43.02999877929688,0.07104465647310154
1627,2006-03-29,42.90999984741211,43.22000122070313,42.790000915527344,42.88999938964844,2101352.0,0.0028043685280974007,-2.9091397756238617,-0.030770043370326582,57.60600306698277,66.97556379566383,0.26490428346547645,-0.7004485366216642,-2.901818815188385,-3.6606384175727555,38.864355322077344,0.43000030517578836,1.1898551658897816,0.44249992370605185,-1.6953183289471951,2.580318176359299,-0.6264092026205716,1.5114090500326753,-0.6877194449401642,31.967131100382716,-35.510207665623625,1.0689091263266244,3,0.16500091552734375,-1.3899993896484375,-4.094999313354492,-3.3500003814697266,2.520000457763672,2,0.07154508752601108,1.5866567654583463,42.790000915527344,1.9999618539004387,43.459999084472656,-1.1643874271679775,43.63000106811523,0.07154508752601108
1628,2006-03-30,43.540000915527344,43.72999954223633,43.29999923706055,43.38999938964844,2947712.0,0.0146819172769872,-1.6060479955611042,7.499904634751097,59.1346497719432,66.98781737578304,-0.3221589411095067,-1.18983032807688,-3.444415851206351,-4.234563870347941,38.599261818151554,0.8199996948242188,1.075221011143661,0.9445009231567383,-1.1237395356093103,3.012741381922787,-0.08961930622628955,1.9786211525397661,-1.188302933046124,83.60651124396527,16.743985699849603,1.0341202293830258,3,-0.4650001525878906,-1.7900009155273438,-4.6675004959106445,-3.980001449584961,2.2099990844726562,3,0.057648099879531234,-2.9091397756238617,42.90999984741211,1.5866567654583463,42.790000915527344,1.9999618539004387,43.459999084472656,0.057648099879531234
1629,2006-03-31,43.900001525878906,44.20000076293945,43.22000122070313,43.349998474121094,3850191.0,0.008268272916438502,-1.419759249491397,3.6666497126290625,58.937227891548254,66.53408205806845,-0.6940014195714994,-1.3903518529583039,-3.6981318914835413,-4.54620485968384,38.97850403311465,0.979999542236321,1.01838609288032,1.1580015182495131,-0.839308316312497,3.1553113528115233,0.1593466009685116,2.1566564355305147,-1.4292393697891512,82.14290579970118,17.372230923631562,0.998654917281005,3,-0.6450004577636719,-1.7250003814697266,-4.357501029968262,-4.340002059936523,1.8499984741210938,4,0.045785837167871435,-1.6060479955611042,43.540000915527344,-2.9091397756238617,42.90999984741211,1.5866567654583463,42.790000915527344,0.045785837167871435
1630,2006-04-03,43.900001525878906,43.959999084472656,43.43999862670898,43.900001525878906,2684440.0,0.0,7.667026958291064,0.0,64.72150661450887,66.6617290071631,-0.6459184977273438,-1.213122622633314,-3.5873993191766047,-4.494160840317846,39.20835431622468,0.520000457763679,0.9785455090481392,1.0060014724731445,-0.8456485307728698,2.857651475719159,0.0801764708501409,1.9318264740961482,-1.2563155091041835,82.14290579970118,18.299918571860935,0.925825001623006,4,-0.6450004577636719,-1.7250003814697266,-4.135001182556152,-4.340002059936523,0.9199981689453125,0,0.012528455989604614,-1.419759249491397,43.900001525878906,-1.6060479955611042,43.540000915527344,-2.9091397756238617,42.90999984741211,0.012528455989604614
1631,2006-04-04,43.45000076293945,43.900001525878906,43.36000061035156,43.900001525878906,3068692.0,-0.010250586498822267,1.4,-100.0,55.721386425359995,65.12629831615627,-0.1488653056829179,-0.5727500825972953,-3.030256739526777,-3.994204429332342,40.132747397614935,0.5400009155273438,0.9346339127063601,0.41650066375732564,-1.1200752529562266,1.9530765804708778,-0.3517872945994469,1.1847886221140982,-0.6506832715482602,46.80850488200139,-14.309053506002861,0.7682879583567747,4,-0.09000015258789062,-1.2749996185302734,-3.0375003814697266,-3.385000228881836,0.8699989318847656,1,0.03935555936586299,7.667026958291064,43.900001525878906,-1.419759249491397,43.900001525878906,-1.6060479955611042,43.540000915527344,0.03935555936586299
1632,2006-04-05,43.18999862670898,43.790000915527344,42.959999084472656,43.5099983215332,2926851.0,-0.005983938588379534,-1.1282131538792597,0.7111092273132019,51.65876006103506,63.118182588908255,0.1539796049921378,-0.08558534849613153,-2.677464992772748,-3.6826966438292956,40.48784200434747,0.8300018310546875,0.8843414660145186,0.009498596191399145,-0.7930631893144096,0.8120603816972078,-0.39178229656150876,0.41077948894430705,-0.2506128081629555,18.548325073293814,-40.80597198490739,0.40128089275290535,4,0.17000198364258523,-1.0149974822997976,-2.7524986267089773,-3.12499809265136,2.1300010681152415,2,0.046770097753939144,1.4,43.45000076293945,7.667026958291064,43.900001525878906,-1.419759249491397,43.900001525878906,0.046770097753939144
1633,2006-04-06,43.18999862670898,43.400001525878906,42.81999969482422,43.15999984741211,2110506.0,0.0,1.577759693471,-0.09374627470612454,45.74468732689289,59.95029052845663,0.2001056106551644,-0.01632721816402949,-2.575347554392131,-3.6250796213437084,39.68097813049215,0.5800018310546875,0.8382603674267344,-0.03500137329102415,-0.7224381643765199,0.6524354177944716,-0.37871976883377556,0.30871702225172726,1.0100021362304759,26.811496051238016,-26.962445846792157,0.3437183955427487,4,0.17000198364258523,-1.0149974822997976,-2.7274980545043874,-3.12499809265136,0.8600006103515696,3,0.051863897885876975,-1.1282131538792597,43.18999862670898,1.4,43.45000076293945,7.667026958291064,43.900001525878906,0.051863897885876975
1634,2006-04-07,43.599998474121094,44.15999984741211,43.18999862670898,43.22999954223633,4421628.0,0.009492934949031584,-3.3111092273130818,12.333799593085322,55.7591390375987,57.851539772944356,-0.23981698380282523,-0.3812940633112447,-2.880873578287307,-3.9810399063068047,38.508590643169086,0.9700012207031321,0.773877396932491,0.33399848937987997,-0.33935637404189833,1.0073533528016583,-0.002678942331009182,0.6706759210907691,0.5724022674560558,58.20885749829905,3.6103119533063506,0.33667743171088854,4,-0.23999786376953125,-1.424997329711914,-3.137497901916504,-3.5349979400634766,0.3600006103515625,4,0.04931196332850907,1.577759693471,43.18999862670898,-1.1282131538792597,43.18999862670898,1.4,43.45000076293945,0.04931196332850907
1635,2006-04-10,43.599998474121094,43.65999984741211,43.29999923706055,43.599998474121094,1691409.0,0.0,4.999872846334796,0.0,57.412382847242576,56.29952700479026,-0.24347347830097732,-0.36537319732786955,-2.781337989864781,-3.924854972128486,37.272845879231994,0.3600006103515625,0.7077666892107857,0.31199855804443644,-0.37537955588432936,0.9993766719732022,-0.031690498919950016,0.6556876150088229,0.5600013732910156,58.20885749829905,1.2409742000512338,0.3436890569643842,4,-0.10499763488769531,-1.424997329711914,-3.124998092651367,-3.5349979400634766,0.6200027465820384,0,0.04931196332850907,-3.3111092273130818,43.599998474121094,1.577759693471,43.18999862670898,-1.1282131538792597,43.18999862670898,0.04931196332850907
1636,2006-04-11,43.2599983215332,43.900001525878906,43.11000061035156,43.849998474121094,2215512.0,-0.007798168910251202,1.289836964634207,-100.0,52.985044884325596,55.78608720671724,0.19020951675950926,0.012272582989524494,-2.3498261558353306,-3.5284798786059923,36.51655758645778,0.7900009155273438,0.540415562867679,-0.05150146484375284,-0.6981214046815936,0.5951184749940879,-0.37481143476266965,0.27180850507516396,0.9000015258789062,32.83571467206418,-24.416208051495204,0.3233099699189203,4,0.2500019073486328,-1.0849971771240234,-2.7174978256225586,-3.194997787475586,-0.279998779296875,1,0.03606105949649341,4.999872846334796,43.599998474121094,-3.3111092273130818,43.599998474121094,1.577759693471,43.18999862670898,0.03606105949649341
1637,2006-04-12,43.0,43.290000915527344,42.650001525878906,43.290000915527344,2289242.0,-0.006010132492395126,3.4137749598800347,0.49152684834965893,49.64872658921728,54.732095741969914,0.5188830230148369,0.2878147728450742,-2.0094442602751457,-3.2087350266950807,35.44504664313357,0.6399993896484375,0.36916341669451924,-0.31199970245361186,-0.957587721896985,0.3335883169897613,-0.634793712175302,0.010794307268078285,1.1331998443603482,23.178732660160623,-33.901774162004926,0.3227940097216874,4,0.4250011444091797,-0.8249988555908203,-2.3424997329711914,-2.934999465942383,0.7299995422363281,2,0.03069766732149337,1.289836964634207,43.2599983215332,4.999872846334796,43.599998474121094,-3.3111092273130818,43.599998474121094,0.03069766732149337
1638,2006-04-13,44.56999969482422,45.1500015258789,44.349998474121094,44.95000076293945,10468575.0,0.036511620809865475,1.0512830544864307,1.3103443739970009,58.96944967185611,54.7356759397819,-0.9941968418914442,-1.225293002346028,-3.4575601641781475,-4.706378069287737,34.71562921817929,2.150001525878899,0.2999596080102336,1.181999969482419,0.33868281631942665,2.0253171226454114,0.7603413929009264,1.6036585460639117,-1.9199981689453125,76.79992675781271,22.445134384272492,0.42165857658149547,4,-0.6699981689453125,-1.5949993133544922,-3.789999008178711,-4.504999160766602,-0.9000015258789062,3,0.016827462533886894,3.4137749598800347,43.0,1.289836964634207,43.2599983215332,4.999872846334796,43.599998474121094,0.016827462533886894
1639,2006-04-18,44.5,44.84000015258789,44.099998474121094,44.68000030517578,2883275.0,-0.001570556322717409,1.9600067138671875,0.4736836821763791,60.11674162473465,54.22403538536254,-0.9276938551525902,-1.1355418379175148,-3.2594638119893844,-4.5628958427639645,33.69478976999057,0.7400016784667969,0.3458462456669338,1.0625001907348661,0.0836954485175525,2.0413049329521797,0.5730978196262129,1.5519025618435194,-1.8499984741210938,73.99993896484396,21.994428239221307,0.4894023711086565,4,-0.5999984741210938,-0.7699985504150391,-3.719999313354492,-4.434999465942383,-0.15000152587890625,1,-0.010112376695268654,1.0512830544864307,44.56999969482422,3.4137749598800347,43.0,1.289836964634207,43.2599983215332,-0.010112376695268654
1640,2006-04-19,44.95000076293945,45.13000106811523,44.5,44.97999954223633,3221067.0,0.010112376695268654,2.818167105932521,0.16665960242444794,71.9512091112301,56.02734901712588,-1.3556500325206073,-1.5226304283672363,-3.5796229545366316,-4.9349336368073935,32.51817013305502,0.6300010681152273,0.3523608585475486,1.4230009078979506,0.24413198716825235,2.601869828627649,0.8335664475331015,2.0124353682628,-2.2499992370605497,91.99996948242215,36.10625475287309,0.5894344603648489,4,-1.0499992370605469,-1.2199993133544922,-3.6700000762939453,-4.385000228881836,0.3899993896484375,2,-0.022024508602078496,1.9600067138671875,44.5,1.0512830544864307,44.56999969482422,3.4137749598800347,43.0,-0.022024508602078496
1641,2006-04-20,45.27000045776367,45.40999984741211,44.70000076293945,44.95000076293945,2963068.0,0.007119014224534759,1.3666696336609743,-10.66709053916582,73.04686859716067,58.403805521139844,-1.5537237228530572,-1.7579148192263006,-3.7598393606188623,-5.174637434946291,31.79866610241411,0.7099990844726562,0.34386749132059435,1.6320005416870131,0.242920731256973,3.0210803521170533,0.9374606364719966,2.3265404469020297,-2.520998931884769,94.92755526131383,34.51986466797988,0.6945399052150192,4,-1.239999771118164,-1.4099998474121094,-3.989999771118164,-4.704999923706055,0.029998779296875,3,-0.023194151235765403,2.818167105932521,44.95000076293945,1.9600067138671875,44.5,1.0512830544864307,44.56999969482422,-0.023194151235765403
1642,2006-04-21,45.70000076293945,45.70000076293945,45.099998474121094,45.4000015258789,2600989.0,0.009498570815720697,3.0000254313797794,0.9374985098824817,71.9512091112301,61.31564127495509,-1.7771207013601682,-2.0836726426754097,-4.039921062693551,-5.521026232837237,31.947688472236845,0.6000022888183594,0.3252647800624544,1.9280008316040025,0.2943976459412241,3.561604017266781,1.1111992387726133,2.7448024244353917,-2.8445593041992225,100.0,40.77006578352749,0.8168015928313905,4,-1.5249996185302734,-1.6949996948242188,-4.420000076293945,-5.135000228881836,-0.549999237060554,4,-0.05951862527995666,1.3666696336609743,45.27000045776367,2.818167105932521,44.95000076293945,1.9600067138671875,44.5,-0.05951862527995666
1643,2006-04-24,45.70000076293945,45.75,45.22000122070313,45.5,2367310.0,0.0,2.5333341810459453,0.6666709052299474,69.73682779574973,62.86871780363853,-1.5462375441424498,-1.9746267780257227,-3.9001290054921895,-5.442633357676058,31.818778690449523,0.5299987792968679,0.386863708644249,1.7945007324218736,-0.011122528766826179,3.6001239936105733,0.8916891018275237,2.6973123630162235,-2.673885745947267,96.96974601075512,38.95942860108869,0.90281163059435,4,-1.5,-1.6700000762939453,-4.420000076293945,-5.135000228881836,-0.4500007629394531,0,-0.04310724699813795,3.0000254313797794,45.70000076293945,1.3666696336609743,45.27000045776367,2.818167105932521,44.95000076293945,-0.04310724699813795
1644,2006-04-25,46.40999984741211,46.58000183105469,45.79999923706055,45.79999923706055,4797887.0,0.015536084740034317,-1.5573829952222529,3.049991416963894,73.81402375246012,64.6911223486627,-2.029101689001827,-2.5989248763558024,-4.455657380980412,-6.0782567222083514,31.730471878841023,0.8800010681152344,0.5180815939030552,2.365499877929686,0.24807801158834053,4.482921744271032,1.3067889447590133,3.424210811100359,-3.1659740317792995,91.82683490444926,35.34610199392544,1.0587109331706737,4,-1.7949981689453125,-1.9649982452392578,-5.07499885559082,-5.844999313354492,-0.9099998474121094,1,-0.05903903657563969,2.5333341810459453,45.70000076293945,3.0000254313797794,45.70000076293945,1.3666696336609743,45.27000045776367,-0.05903903657563969
1645,2006-04-26,46.18999862670898,46.34000015258789,45.91999816894531,46.11000061035156,2637206.0,-0.00474038399970822,1.2105305425889674,0.13114415789077555,77.18251355201214,67.37972997840565,-1.5679606447201238,-2.2808528273447592,-4.084747997481436,-5.778176822676002,31.637392857403867,0.4900016784667969,0.6903454486920353,2.008998680114736,-0.29364905393497054,4.311646414164443,0.8576748130898793,3.160322547139593,-2.6123752095339796,79.25516049112133,20.660708031403118,1.1513238670248542,4,-1.5749969482421804,-1.7449970245361257,-4.772498130798333,-5.599998474121087,-0.37999725341795454,2,-0.039835466709105316,-1.5573829952222529,46.40999984741211,2.5333341810459453,45.70000076293945,3.0000254313797794,45.70000076293945,-0.039835466709105316
1646,2006-04-27,45.83000183105469,46.2400016784668,45.290000915527344,46.18999862670898,3726998.0,-0.0077938256409932904,3.130412067635815,-4.5000715273476,75.68098713169402,70.27220337201418,-0.8996822332816237,-1.7722959063843007,-3.5858757319332,-5.344171869868305,32.54975695263758,0.9500007629394531,0.7924285404248508,1.4970018386840849,-0.820330335267343,3.8143340126355127,0.33833575170837094,2.655667925659799,-1.9521405724917216,49.324439266548794,-13.743391001063962,1.1586660869757135,4,-0.4900016784667969,-1.385000228881836,-4.277501106262207,-5.105001449584961,-0.45000076293946023,3,-0.010691722864710207,1.2105305425889674,46.18999862670898,-1.5573829952222529,46.40999984741211,2.5333341810459453,45.70000076293945,-0.010691722864710207
1647,2006-04-28,45.97999954223633,46.31000137329102,45.29999923706055,45.83000183105469,2522397.0,0.003272915234317164,1.4938282070482036,-0.4166640175477718,76.37055251885721,72.2056592439032,-0.6509695093284833,-1.7713208335488204,-3.591102129005691,-5.415184762481658,33.52899774220296,1.0100021362304759,0.905639521412283,1.4934995651245089,-0.833643165415026,3.820642295664044,0.3299281998547414,2.6570709303942763,-1.8319242264241922,55.88220444524205,-11.285527005943862,1.1635713652697666,4,-0.6399993896484375,-1.5349979400634766,-4.247499465942383,-5.254999160766602,-1.2700004577636719,4,-0.014789045496860997,3.130412067635815,45.83000183105469,1.2105305425889674,46.18999862670898,-1.5573829952222529,46.40999984741211,-0.014789045496860997
1648,2006-05-02,46.04999923706055,46.27000045776367,45.75,45.959999084472656,6608554.0,0.0015223944219469043,-1.0392241927400836,0.6000101726812644,74.74751678276463,73.83130092812874,-0.5464148571598528,-1.7324603528629723,-3.5228483611814028,-5.406268064673625,34.08030378466552,0.5200004577636719,1.0834881168629948,1.4379993438720717,-0.9442920344359678,3.8202907221801112,0.24685365471805198,2.6291450330260915,-1.6587312697241572,58.91455675614935,-8.998669000710521,1.1911456891540209,5,-0.5099983215332031,-1.4999980926513672,-3.8024988174438477,-5.32499885559082,-1.0900001525878906,1,-0.019543924562268833,1.4938282070482036,45.97999954223633,3.130412067635815,45.83000183105469,1.2105305425889674,46.18999862670898,-0.019543924562268833
1649,2006-05-03,45.90999984741211,46.5,45.84000015258789,46.20000076293945,3704805.0,-0.00304016052047551,-2.069764553503309,-3.2222269317170347,72.69159888511749,73.91356645856068,-0.20715834537264044,-1.5116595904829921,-3.252076080572415,-5.193752081062371,34.32026514067873,0.6599998474121094,1.318162704696988,1.1975000381469698,-1.2275269523267411,3.6225270286206808,-0.015013457089885662,2.4100135333838253,-1.299858493703887,51.239619917148495,-17.161665400189072,1.2125134952368561,5,-0.26999855041503906,-1.3599987030029297,-3.6499996185302734,-5.184999465942383,-1.720001220703132,2,-0.014375949675576205,-1.0392241927400836,46.04999923706055,1.4938282070482036,45.97999954223633,3.130412067635815,45.83000183105469,-0.014375949675576205
1650,2006-05-04,44.45000076293945,46.08000183105469,45.04999923706055,46.0,4663611.0,-0.03180133063221857,-4.885690619175813,5.3448080818710375,59.581353291824136,72.41739809130105,1.3124781266313477,-0.008794136081846204,-1.6655794915025979,-3.675855902117327,34.12916072079746,1.0300025939941406,1.3559914915063374,-0.28999900817871094,-2.688560764831898,2.1085627484744762,-1.489279886505308,0.9092818701478862,0.3571266385034164,-41.37918333951577,-109.55851521714052,1.1992808783265947,5,1.364999771118164,0.10000038146972656,-2.1649999618530273,-3.7250003814697266,0.7299995422363281,3,0.023622029674653877,-2.069764553503309,45.90999984741211,-1.0392241927400836,46.04999923706055,1.4938282070482036,45.97999954223633,0.023622029674653877
1651,2006-05-05,45.15999984741211,45.2400016784668,44.31999969482422,44.599998474121094,4752844.0,0.015972982503627442,1.5555431931971708,-0.36129138640933445,66.21623401877682,71.78017863658403,0.6540107475317143,-0.6156821838081825,-2.2382227154674794,-4.32403984459409,33.719569317808215,0.9200019836425781,1.4171111755363057,0.33450012207030966,-1.9912511728117366,2.660251416952356,-0.8283755253707099,1.4973757695113292,1.4200019836425781,38.53211169712008,-33.87965531827938,1.1628756474410227,5,0.29000091552734375,-0.6099987030029297,-2.8749990463256836,-4.434999465942383,-0.20999908447265625,4,0.014393302216013204,-4.885690619175813,44.45000076293945,-2.069764553503309,45.90999984741211,-1.0392241927400836,46.04999923706055,0.014393302216013204
1652,2006-05-08,45.209999084472656,45.4900016784668,44.88000106811523,45.290000915527344,1797102.0,0.0011071576002985584,1.541651434475115,-0.14286006226115625,56.22568497674812,70.27894054558384,0.5891507030181771,-0.5339654030628509,-2.1555125964982054,-4.3113056370039615,34.05229294191885,0.6100006103515696,1.3821390135188238,0.2834993362426772,-1.9151735399255827,2.482172212410937,-0.8158371018414527,1.3828357743268072,1.3248027038574222,40.82565436047834,-29.74917970808538,1.0993364380841313,5,0.24000167846679688,-0.5949974060058594,-2.9124984741210938,-4.48499870300293,-1.329998016357429,0,0.003760273989940277,1.5555431931971708,45.15999984741211,-4.885690619175813,44.45000076293945,-2.069764553503309,45.90999984741211,0.003760273989940277
1653,2006-05-09,45.43000030517578,45.43000030517578,44.90999984741211,45.290000915527344,1714027.0,0.004866207147937951,6.428610354223434,-1.7499523173755485,58.790184172952394,68.60962503674966,0.3652300492262057,-0.6087582542098673,-2.2774868016237804,-4.478153600941518,34.63253664346965,0.5200004577636719,1.3173223538374543,0.39150047302246094,-1.6578623428541803,2.440863288899102,-0.6331809349158561,1.416181880960778,1.0605054412841781,50.91745206256103,-18.430000321705883,1.0246814079383197,5,-0.020000457763671875,-0.8149986267089844,-3.1324996948242188,-4.704999923706055,-1.7000007629394531,1,-0.01584858498495534,1.541651434475115,45.209999084472656,1.5555431931971708,45.15999984741211,-4.885690619175813,44.45000076293945,-0.01584858498495534
1654,2006-05-10,45.75,45.88000106811523,45.099998474121094,45.27000045776367,3489248.0,0.007043796889161902,1.1081103372906644,3.42858310626703,57.75194228265618,66.45067267348789,-0.06507997175849312,-0.8004668794807159,-2.5062927213024437,-4.758566782747273,34.64937506691517,0.7800025939941335,1.2389351312484038,0.6040000915527344,-1.3510359841104105,2.5590361672158792,-0.37351794627883805,1.5815181293843068,0.6970956254272451,81.2499187210376,14.157812446514228,0.9775180378315721,5,-0.3400001525878906,-1.1349983215332031,-3.3374996185302734,-5.024999618530273,-1.4500007629394531,2,-0.017267779574368203,6.428610354223434,45.43000030517578,1.541651434475115,45.209999084472656,1.5555431931971708,45.15999984741211,-0.017267779574368203
1655,2006-05-11,45.75,45.88000106811523,45.349998474121094,45.63999938964844,5952952.0,0.0,1.8648576200590443,0.22916815678420713,54.95868061713069,64.14819417186973,-0.14981172352606364,-0.6652428011152409,-2.4499700614180853,-4.721133120989236,34.66712345968698,0.5300025939941335,1.180479625239947,0.49650001525878906,-1.3330158320584573,2.3260158625760354,-0.41825790839983057,1.4112579389174087,0.6545537068151859,91.6666055337519,26.934900378352708,0.9147579236586226,5,-0.3400001525878906,-1.1349983215332031,-3.034998893737793,-4.844999313354492,-1.9399986267089844,3,-0.03409839067302778,1.1081103372906644,45.75,6.428610354223434,45.43000030517578,1.541651434475115,45.209999084472656,-0.03409839067302778
1656,2006-05-12,44.81999969482422,45.70000076293945,44.77999877929688,45.599998474121094,6494034.0,-0.020327875522967886,-1.1395379783893307,-7.090858648911083,41.760278087533855,60.302608123944914,0.6949327583534597,0.4085687892501255,-1.4494364141971232,-3.7571302751150526,34.17944703935111,0.9700012207031179,0.9943152411473406,-0.511500358581543,-2.100346515550065,1.077345798386979,-1.3059234370658075,0.28292271990272155,1.542862931751145,3.6364392996224404,-54.294568997008575,0.7944230784842614,5,0.5900001525878906,-0.20499801635742188,-2.1049985885620117,-3.914999008178711,-1.0900001525878906,4,0.008032142186585878,1.8648576200590443,45.75,1.1081103372906644,45.75,6.428610354223434,45.43000030517578,0.008032142186585878
1657,2006-05-15,44.31999969482422,44.650001525878906,44.16999816894531,44.5099983215332,7316334.0,-0.011155734123258765,1.0425455932602326,0.24358836417700222,38.18490723545792,56.24009595202195,1.0445438092165134,1.0672487051510515,-0.878100808661074,-3.221219227364564,34.1827228162766,0.6500015258789062,0.7832862645604592,-1.077500343322754,-2.333322409297857,0.17832172265234902,-1.7054113763103018,-0.449589310335206,2.0020056731161233,8.772004185005848,-42.39414796810258,0.627911032987551,5,1.0149993896484375,0.2950019836425781,-1.5524988174438477,-3.414999008178711,-0.5400009155273366,0,0.014214825641995832,-1.1395379783893307,44.81999969482422,1.8648576200590443,45.75,1.1081103372906644,45.75,0.014214825641995832
1658,2006-05-16,45.31999969482422,45.33000183105469,44.36999893188477,44.41999816894531,5009010.0,0.022563177050670902,1.0869496711917381,-4.736884373682414,41.10928777098849,52.73095027267429,-0.07811048614823335,0.13314413310594375,-1.776910596373071,-4.1719434232417285,32.944659339702554,1.0100021362304688,0.6168698094474436,-0.11500034332275533,-1.3101041729118634,1.0801034862663528,-0.7125522581173129,0.4825515714718023,0.9159253851563207,67.25143720148957,20.351656886305406,0.5975519147945557,5,-0.19499969482421875,-0.7049980163574219,-2.5524988174438477,-4.3899993896484375,-1.0600013732910156,1,-0.03177402110339045,1.0425455932602326,44.31999969482422,-1.1395379783893307,44.81999969482422,1.8648576200590443,45.75,-0.03177402110339045
1659,2006-05-17,44.04999923706055,45.18999862670898,44.04999923706055,45.02000045776367,3522399.0,-0.028022958215260352,-1.3505112474437482,-1.0777773068282965,35.09748208471828,50.01052013855142,1.0061051875910252,1.4416154701412864,-0.41806879452670387,-2.8598712446491277,31.877986163804124,1.2700004577636719,0.3862620459685786,-1.3625007629394545,-2.6454393831195873,-0.07956214275932183,-2.003970073029521,-0.7210314528493882,2.1032887664785846,0.0,-41.03872756370512,0.6414693100900671,5,0.9150009155273438,0.56500244140625,-1.2824983596801758,-3.1199989318847656,0.5100021362304688,2,-0.007264465388571284,1.0869496711917381,45.31999969482422,1.0425455932602326,44.31999969482422,-1.1395379783893307,44.81999969482422,-0.007264465388571284
1660,2006-05-18,43.959999084472656,44.52000045776367,43.31999969482422,44.20000076293945,4781583.0,-0.0020431363029893568,1.7272711509534564,0.24742409941796445,36.468858030246,46.70525613982577,1.1390749413267756,1.5322010786536993,-0.2348952004344298,-2.7278955973097396,30.495653013410447,1.2000007629394531,0.1518777968176721,-1.403000831604004,-2.829444538989911,0.023442875781903183,-2.116222685296961,-0.6897789779110468,2.0670915930777625,26.89071858926788,-12.558777896812384,0.7132218536929538,5,0.6400012969970703,0.6550025939941406,-1.1924982070922852,-3.029998779296875,0.43000030517578125,3,0.007734307544787544,-1.3505112474437482,44.04999923706055,1.0869496711917381,45.31999969482422,1.0425455932602326,44.31999969482422,0.007734307544787544
1661,2006-05-19,44.22000122070313,44.59000015258789,43.810001373291016,43.900001525878906,4024274.0,0.0059145164159548624,-2.1199951171875,-1.333322737026176,37.46440023670691,44.620668946487854,0.8177017190051856,1.2537845033189754,-0.3903340042809802,-2.947496987747428,28.823808632998716,0.779998779296875,-0.07471379684064061,-1.0904987335204979,-2.605872235341913,0.4248747683009171,-1.8481854844312053,-0.3328119826097904,1.5905221782291932,44.776147729214074,7.099373876247711,0.7576867509107076,5,0.37999916076659446,0.39500045776366477,-1.385000228881843,-3.290000915527351,0.1399993896484304,4,-0.009271818998054626,1.7272711509534564,43.959999084472656,-1.3505112474437482,44.04999923706055,1.0869496711917381,45.31999969482422,-0.009271818998054626
1662,2006-05-22,42.97999954223633,43.97000122070313,42.81999969482422,43.97000122070313,3626900.0,-0.028041647314253182,1.32323146696052,-3.093758195646426,31.257638707754268,41.5614972281325,1.9088478739191004,2.4027526774376753,0.9551954908609019,-1.671819210016352,27.212535858160468,1.4000015258789134,-0.1633572257138738,-2.194500350952147,-4.019317342258319,-0.36968335964597543,-3.1069088466052293,-1.2820918552990648,2.631281960367346,6.374490487581727,-27.433755553022312,0.9124084956530846,5,1.3700008392333984,1.6350021362304688,-0.1374988555908203,-1.914999008178711,1.0600013732910156,0,0.017449976919217347,-2.1199951171875,44.22000122070313,1.7272711509534564,43.959999084472656,-1.3505112474437482,44.04999923706055,0.017449976919217347
1663,2006-05-23,43.72999954223633,44.150001525878906,43.18000030517578,43.18000030517578,4747455.0,0.017449976919217347,-2.5272820591070824,-0.5555538430119834,37.613638925157424,39.3239079661882,0.9972104792232344,1.5785299018191097,0.2555264143834677,-2.3852518490278882,25.40643412640119,1.1700019836425781,-0.35563783818987105,-1.3460002899169936,-3.261789579241068,0.5697889994070806,-2.3038949345790343,-0.38810564525495295,1.6021537795894005,38.39663533892083,6.5127149572568115,0.9578946446620387,5,0.6200008392333984,0.970001220703125,-0.9299983978271484,-2.664999008178711,0.299999237060554,1,0.0011433623961569772,1.32323146696052,42.97999954223633,-2.1199951171875,44.22000122070313,1.7272711509534564,43.959999084472656,0.0011433623961569772
1664,2006-05-24,43.66999816894531,43.7599983215332,43.099998474121094,43.5,3953220.0,-0.0013720872151636865,2.7714441416893734,0.3090880086559069,44.72971600630353,38.18735634276296,0.8170576801572622,1.4996183955548759,0.35072501723960414,-2.2835512980175565,23.023054492375095,0.6599998474121094,-0.4702963190314904,-1.2690015792846694,-3.1749802631830093,0.6369771046136705,-2.2219909212338393,-0.31601223733549944,1.4109397901802652,48.02250024245951,6.587444063226691,0.9529893419491707,5,0.5900020599365234,1.0300025939941406,-0.2324972152709961,-2.1299972534179688,1.1000022888183594,2,0.013510423112576442,-2.5272820591070824,43.72999954223633,1.32323146696052,42.97999954223633,-2.1199951171875,44.22000122070313,0.013510423112576442
1665,2006-05-25,44.349998474121094,44.349998474121094,43.11999893188477,43.66999816894531,2496947.0,0.015571338073912422,2.6176440889048247,4.000044879274751,44.504744557850074,38.49229706168698,-0.09210284761288534,0.7111637206559607,-0.2977011492383923,-2.9217859951389755,20.265101046045515,1.229999542236321,-0.6139477960092847,-0.4970012664794936,-2.3247539452672825,1.3307514123082953,-1.410877605873388,0.41687507291440085,0.5048456585743466,86.44058664425263,42.79436424738658,0.9138763393938961,5,-0.2749977111816406,0.3500022888183594,-0.5349969863891602,-2.80999755859375,1.4900016784667969,3,0.004735127539913231,2.7714441416893734,43.66999816894531,-2.5272820591070824,43.72999954223633,1.32323146696052,42.97999954223633,0.004735127539913231
1666,2006-05-26,45.34000015258789,45.36999893188477,44.36999893188477,44.52000045776367,4645929.0,0.022322473788685127,1.2727343661947041,1.2058813629682819,50.78219571166061,39.89199578126506,-1.118173261084081,-0.3345841801229028,-1.232045796293363,-3.8705474755220735,18.50048364499515,1.020000457763679,-0.7617750159288974,0.517500495910646,-1.2674058424555028,2.3024068342767947,-0.3749526732724249,1.4099536650937168,-2.520000457763672,98.82357693049892,52.55599038035608,0.8924531691830736,5,-1.2450008392333984,-0.6399993896484375,-1.524998664855957,-3.799999237060547,0.3299980163574219,4,-0.020952817815225067,2.6176440889048247,44.349998474121094,2.7714441416893734,43.66999816894531,-2.5272820591070824,43.72999954223633,-0.020952817815225067
1667,2006-05-29,45.29999923706055,45.349998474121094,45.0099983215332,45.16999816894531,862902.0,-0.0008822433919877248,1.9565289502927372,0.15853794694777584,49.20048629126895,40.791017839074,-1.0331914685029417,-0.36695311235357053,-1.1421527448833046,-3.8006166532185404,16.590158868602334,0.3400001525878906,-0.903412935765509,0.5114995956420927,-1.205171624325473,2.2281708156096585,-0.3468360143416902,1.3698352056258756,-2.4289995574951178,96.91631362518812,49.120360146552756,0.8583356099837818,5,-1.2049999237060547,-0.5999984741210938,-1.3549985885620117,-3.6299991607666016,0.5200004577636719,0,-0.020750521910383624,1.2727343661947041,45.34000015258789,2.6176440889048247,44.349998474121094,2.7714441416893734,43.66999816894531,-0.020750521910383624
1668,2006-05-30,45.1500015258789,45.61999893188477,44.95000076293945,45.34000015258789,5235171.0,-0.0033112078081214413,-1.2711796463324199,-1.4615158895508045,46.231168542384275,42.028094112148004,-1.0167679428160383,-0.30339321987109,-0.9449114131260572,-3.6195010142037276,14.667309116604804,0.6699981689453196,-0.901995364400932,0.40650177001952414,-1.2155088702606633,2.0285124102997116,-0.40450355012056605,1.2175070901596143,-2.2290218612670856,81.3493126734206,36.22419892082709,0.8110053201400931,5,-0.930002212524407,-0.450000762939446,-1.0600004196166921,-3.335000991821282,0.5399971008300781,1,-0.02458473029542052,1.9565289502927372,45.29999923706055,1.2727343661947041,45.34000015258789,2.6176440889048247,44.349998474121094,-0.02458473029542052
1669,2006-05-31,45.25,45.4900016784668,44.790000915527344,44.79999923706055,5191921.0,0.00221480555352338,-1.9787430908958095,-2.3684421868411185,46.898265023792156,43.186917111430915,-1.0377789380150304,-0.4799813471615906,-1.0103596287425347,-3.692912991895639,12.39815662286542,0.7000007629394531,-0.8278732995141809,0.5395002365112305,-1.0077147827654613,2.0867152557879223,-0.23410727312711543,1.3131077461495764,-2.2210595646972706,85.20004272460909,44.06346712597981,0.7736075096383455,5,-1.0300006866455078,-0.5499992370605469,-1.1349992752075195,-3.4099998474121094,1.6899986267089773,2,-0.026961352943715267,-1.2711796463324199,45.1500015258789,1.9565289502927372,45.29999923706055,1.2727343661947041,45.34000015258789,-0.026961352943715267
1670,2006-06-01,45.5,45.52000045776367,44.86999893188477,45.0099983215332,3009273.0,0.005524861878453136,1.4528239417865383,1.0888907726868138,54.60704508989859,45.091655428452206,-1.1693238677827011,-0.6822647954542589,-1.2109087737169517,-3.9146028462997293,11.289406556276786,0.6500015258788991,-0.840346308564456,0.7370002746582003,-0.8438874822469984,2.317888031563399,-0.05344360379439905,1.5274441531107996,-2.3674172248339858,90.40008544921818,42.680919749819395,0.7904438784526006,6,-1.2800006866455078,-0.8400001525878906,-0.9699983596801758,-3.134998321533203,1.2700004577636719,3,-0.016043945983216013,-1.9787430908958095,45.25,-1.2711796463324199,45.1500015258789,1.9565289502927372,45.29999923706055,-0.016043945983216013
1671,2006-06-02,45.81000137329102,46.20000076293945,45.45000076293945,45.599998474121094,2909891.0,0.006813216995407156,-1.9411861503594054,0.4285758771827534,60.361616008344576,48.32543068407335,-1.3746211187166821,-0.9919296110315727,-1.4632912884361104,-4.191968629867226,11.350380282170788,0.75,-0.6816976933281822,1.0145015716552805,-0.6263394982573942,2.6553426415679553,0.1940810366989396,1.8349221066116215,-2.5779219518562613,72.34046582599078,18.88117648317388,0.8204205349563379,6,-1.1600017547607493,-1.1500015258789134,-1.2799997329711985,-3.329999923706062,0.7999992370605398,4,0.0006548521806934993,1.4528239417865383,45.5,-1.9787430908958095,45.25,-1.2711796463324199,45.1500015258789,0.0006548521806934993
1672,2006-06-05,45.38000106811523,45.79999923706055,45.18000030517578,45.63000106811523,1463408.0,-0.009386603193303977,1.1017043397299446,-1.1904597554994056,50.45318212856433,49.75204659556301,-0.63517411537687,-0.5781839549313617,-0.9785136914775663,-3.7302244416781676,11.049764489760387,0.6300010681152415,-0.5317201622786811,0.5760011672973562,-1.0756069339628382,2.2276092685575506,-0.24980288333274103,1.4018052179274534,-1.9698463661901826,41.843986981329124,-9.462940458477007,0.8258040506300989,6,-0.7300014495849538,-0.7200012207031179,-0.4875001907348562,-2.8999996185302663,1.2899971008300852,0,0.006390416350911865,-1.9411861503594054,45.81000137329102,1.4528239417865383,45.5,-1.9787430908958095,45.25,0.006390416350911865
1673,2006-06-06,44.709999084472656,45.29999923706055,44.45000076293945,44.75,4025147.0,-0.014764256674143716,-2.035722070844687,0.160003662109375,55.48171894336825,50.9467135885702,0.2106074939574185,0.03700911234726334,-0.2607128336462381,-3.016883530233528,10.42960668329133,0.9300003051757741,-0.4148065640178018,-0.058000755310061436,-1.6833353009558891,1.5673337903357663,-0.8706680281329753,0.7546665175128524,-1.1324536188867498,14.857046944754465,-41.166060360798774,0.8126672728229127,6,-0.049999237060546875,-0.049999237060546875,0.18250179290771484,-2.194997787475586,2.0400009155273438,1,0.02482667486202339,1.1017043397299446,45.38000106811523,-1.9411861503594054,45.81000137329102,1.4528239417865383,45.5,0.02482667486202339
1674,2006-06-07,44.959999084472656,45.34000015258789,44.349998474121094,44.86000061035156,3160410.0,0.005591590362765686,1.3023278508188285,-2.499904634751097,58.09060449911478,52.456253582044056,0.18197413040032728,-0.29008307888337725,-0.4783662548208696,-3.2152640563296586,9.297569120800706,0.9900016784667969,-0.1018467673811756,0.23149929046631001,-1.330514804287759,1.793513385220379,-0.5495077569107281,1.012506337843348,-1.2251063010455354,32.97296517082606,-25.6307901197509,0.7810070473770354,6,0.3150005340576172,-0.2999992370605469,0.08500194549560547,-2.1699981689453125,2.549999237060547,2,0.01623664495332333,-2.035722070844687,44.709999084472656,1.1017043397299446,45.38000106811523,-1.9411861503594054,45.81000137329102,0.01623664495332333
1675,2006-06-08,44.18999862670898,44.72999954223633,43.79999923706055,44.040000915527344,5358467.0,-0.017126345049895852,-1.952376915671113,1.499999999999929,49.77576557595307,52.34442801140989,1.0358192893518563,0.3763492496917351,0.3211807360939858,-2.394404146739511,8.235952370432987,1.1599998474121094,0.10094657634300575,-0.4605010986328182,-1.9623812378759453,1.041379040610309,-1.2114411682543818,0.2904389709887454,2.010002136230476,16.249964237235577,-42.281045503749255,0.750940069621564,6,0.8100013732910227,0.32000160217285867,0.9050025939941477,-1.37499809265136,3.0800018310546946,3,0.06223127597786049,1.3023278508188285,44.959999084472656,-2.035722070844687,44.709999084472656,1.1017043397299446,45.38000106811523,0.06223127597786049
1676,2006-06-09,45.18000030517578,45.20000076293945,44.25,44.599998474121094,4728052.0,0.02240329733498636,2.0645050144588692,3.866737875435701,67.08073467206953,54.33112227594329,0.023171587969137875,-0.6169295301816291,-0.6055619696074785,-3.324718485356726,7.77261321792243,1.0100021362304759,0.26070036244914974,0.5115005493164091,-1.0074651221378872,2.0304662207707054,-0.24798228641073905,1.2709833850435572,0.972000427246094,69.00005340576172,3.711663167077404,0.7594828357271466,6,-0.18000030517578125,-0.6700000762939453,0.0025005340576171875,-2.3149986267089844,1.3600006103515625,4,0.03519256622062805,-1.952376915671113,44.18999862670898,1.3023278508188285,44.959999084472656,-2.035722070844687,44.709999084472656,0.03519256622062805
1677,2006-06-12,44.95000076293945,45.27999877929688,44.72000122070313,45.0,3349856.0,-0.005090737952252233,-1.1960760847614174,-0.08620530898950304,60.30405427174787,55.89477624587257,0.2216071303924565,-0.3555406481530454,-0.3175403224971376,-3.0223506743625848,8.084897148547466,0.55999755859375,0.3787653209451207,0.2500009536743164,-1.264658280864353,1.7646601882129858,-0.5073286635950183,1.007330570943651,1.1549599395751926,74.67537936398631,5.738113817274979,0.7573296172693342,6,0.049999237060546875,-0.4400005340576172,0.05000019073486328,-2.0849990844726562,1.1300010681152344,0,0.03692991811427859,2.0645050144588692,45.18000030517578,-1.952376915671113,44.18999862670898,1.3023278508188285,44.959999084472656,0.03692991811427859
1678,2006-06-13,43.88000106811523,44.560001373291016,43.810001373291016,44.06999969482422,5379809.0,-0.023804219725540587,-3.545481868519311,3.8000305180439353,51.515171531916494,56.40776585788639,1.2209031412006013,0.6335278645555462,0.7789343526470276,-1.8873860506412328,7.929666632384833,1.1399993896484375,0.3407459233820447,-0.7479988098144617,-2.275413764623032,0.7794161449941086,-1.5117062872187503,0.01570866758982703,2.178860405090333,5.194921006088188,-63.64550512693733,0.7637074774042862,6,1.1199989318847727,0.6299991607666087,1.1525001525878977,-0.989999771118157,2.899997711181655,1,0.06358243010293352,-1.1960760847614174,44.95000076293945,2.0645050144588692,45.18000030517578,-1.952376915671113,44.18999862670898,0.06358243010293352
1679,2006-06-14,43.72999954223633,43.86999893188477,43.40999984741211,43.61999893188477,3842801.0,-0.0034184485466637327,1.358973355765043,-0.5789547653943634,45.15626238657995,55.357678890850984,1.2657223468875998,0.7993075285721147,0.9426080134797701,-1.6662454267784383,8.28409750157931,0.4700012207031179,0.3123797237828825,-0.882000350952147,-2.4412804130082577,0.6772797111039637,-1.6616403819801988,-0.10236031992409522,2.283684686246332,17.112292919958566,-47.456961688683165,0.7796400310280536,6,1.0750007629394531,0.7800006866455078,1.282501220703125,-0.8399982452392578,3.520000457763672,2,0.06906015296997259,-3.545481868519311,43.88000106811523,-1.1960760847614174,44.95000076293945,2.0645050144588692,45.18000030517578,0.06906015296997259
1680,2006-06-15,44.29999923706055,44.29999923706055,43.79999923706055,43.86000061035156,3942138.0,0.013034523228697692,1.272734366194741,3.9999653211266284,41.30434505257014,53.24020434020938,0.5672545019937374,0.2699250150659367,0.3931857896688342,-2.159951589489367,8.652007259683408,0.5699996948242188,0.3342195755387749,-0.32900066375732706,-1.8655992540357786,1.2075979265211245,-1.0972999588965564,0.4392986313819023,1.6095376161792885,47.59357743329868,-12.120477402009229,0.7682992951392262,6,0.30500030517578125,0.21000099182128906,0.7125015258789062,-1.1799983978271484,2.9200019836425852,3,0.07246047719538629,1.358973355765043,43.72999954223633,-3.545481868519311,43.88000106811523,-1.1960760847614174,44.95000076293945,0.07246047719538629
1681,2006-06-16,43.810001373291016,44.88000106811523,43.68999862670898,44.5,5548791.0,-0.011060900049849387,-1.5591336983941035,-1.5681835915486853,38.41370300892398,51.902484438027116,0.8311185215746377,0.7669539321620888,0.9129986584300553,-1.5960543105573635,8.899191612146085,1.19000244140625,0.3270903173586035,-0.7984985351562486,-2.3686454277366096,0.7716483574241124,-1.5835719814464326,-0.013425088866064527,1.9995539997157081,21.390468147259554,-32.22903652857522,0.7850734462901818,6,0.5649986267089844,0.6999988555908203,1.2024993896484375,-0.44499969482421875,4.009998321533203,4,0.0789773790461934,1.272734366194741,44.29999923706055,1.358973355765043,43.72999954223633,-3.545481868519311,43.88000106811523,0.0789773790461934
1682,2006-06-19,43.72999954223633,44.22000122070313,43.41999816894531,43.86000061035156,3253086.0,-0.001826108846083252,-1.1333306206735385,0.18840772007806322,38.83647015991139,50.05301235097636,0.7291296456109109,0.9549875294471377,1.0308825153788348,-1.4485742637631631,8.281862200845524,0.8000030517578196,0.21786520648819874,-0.9160003662109375,-2.35252324829095,0.5205225158690752,-1.6342618072509438,-0.19773892517093117,1.983573609746614,21.76866864580965,-27.172373382132367,0.7182614410400047,6,0.6450004577636719,0.7800006866455078,1.282501220703125,-0.36499786376953125,4.180000305175781,0,0.06425797856633864,-1.5591336983941035,43.810001373291016,1.272734366194741,44.29999923706055,1.358973355765043,43.72999954223633,0.06425797856633864
1683,2006-06-20,43.77999877929688,43.93999862670898,43.36000061035156,43.5099983215332,2151186.0,0.0011433623961569772,-1.0350954685084177,-2.0769095337305044,38.351822408154256,47.859814340869626,0.5960138899517702,0.9580456691938579,1.0201273450266442,-1.4264470528893085,7.867606689591355,0.5799980163574148,0.02162625352940495,-0.8685010910034094,-2.298471038764056,0.5614688567572372,-1.5834860648837292,-0.15351611712308966,1.8414314405032286,27.631450161748734,-16.03225927468645,0.7149849738803218,6,0.5400009155273366,0.7300014495849538,1.1950016021728445,-0.41499710083008523,4.270000457763665,1,0.052535475465692594,-1.1333306206735385,43.72999954223633,-1.5591336983941035,43.810001373291016,1.272734366194741,44.29999923706055,0.052535475465692594
1684,2006-06-21,44.2599983215332,44.459999084472656,43.65999984741211,43.79999923706055,2446481.0,0.010963900311100616,-1.162166341900962,1.7036974243772423,40.51987170027471,46.83138168801648,0.007014706986467445,0.5528591761760566,0.5725410910273965,-1.8330321224001693,7.279109046318366,0.7999992370605469,-0.056373422845084065,-0.41800155639648295,-1.7859758258879097,0.9499727130949438,-1.1019886911421963,0.2659855783492304,1.2257461216999914,59.210357903824764,20.572057802299362,0.6839871347457118,6,0.060001373291015625,0.2500019073486328,0.6100025177001953,-0.8949966430664062,4.5,2,0.05693629808697165,-1.0350954685084177,43.77999877929688,-1.1333306206735385,43.72999954223633,-1.5591336983941035,43.810001373291016,0.05693629808697165
1685,2006-06-22,44.560001373291016,44.900001525878906,44.060001373291016,44.68999862670898,3184581.0,0.006778198444075789,2.054529060896102,-0.2826032872804317,40.42879959247622,43.870055568061666,-0.2625990668627196,0.28395416707567733,0.30910568096660995,-2.0606436113952284,7.51985675581334,0.8400001525878906,-0.12127948710679703,-0.1284986495971694,-1.48907617981763,1.2320788806232912,-0.8087874147074032,0.5517901155130644,0.7981984399692834,77.92208113905802,41.74800171639674,0.6802887651102311,6,-0.24000167846679688,-0.05000114440917969,0.22999954223632812,-1.1949996948242188,4.399997711181641,3,0.060368010408575756,-1.162166341900962,44.2599983215332,-1.0350954685084177,43.77999877929688,-1.1333306206735385,43.72999954223633,0.060368010408575756
1686,2006-06-23,44.38999938964844,44.810001373291016,44.099998474121094,44.70000076293945,1579138.0,-0.0038151251885839566,1.6792431101866314,2.3846763307707155,42.10525995576911,41.847967310730695,-0.24187972386727097,0.39962422431980826,0.5254147120525658,-1.8215374820279635,7.473915449851056,0.7100028991699219,-0.23675043487239122,-0.2510005950927763,-1.5818166020943778,1.0798154119088252,-0.916408598593577,0.4144074084080245,0.8483084714373348,66.88299785485333,30.127942856524214,0.6654080035008006,6,-0.2599983215332031,0.12000083923339844,0.21750164031982422,-1.0249977111816406,4.420001983642585,4,0.06375313967034302,2.054529060896102,44.560001373291016,-1.162166341900962,44.2599983215332,-1.0350954685084177,43.77999877929688,0.06375313967034302
1687,2006-06-26,44.36000061035156,44.5,43.97000122070313,44.5,1715225.0,-0.0006758003989491002,6.5714441416892715,0.4516089337353104,46.89166811213981,41.334244708533284,-0.3401434640956893,0.37480641071000775,0.6107085067366,-1.726857216630279,7.37005554778124,0.5299987792968679,-0.23555106795745928,-0.23399944305420206,-1.5328320504184418,1.0648331643100377,-0.8834157467363255,0.4154168606279214,0.7656088156901575,64.93502633130377,24.36035884759052,0.649416303682121,6,-0.22999954223632812,0.14999961853027344,0.24750041961669922,-0.9949989318847656,3.5699996948242188,0,0.07799817486173022,1.6792431101866314,44.38999938964844,2.054529060896102,44.560001373291016,-1.162166341900962,44.2599983215332,0.07799817486173022
1688,2006-06-27,44.040000915527344,44.599998474121094,43.900001525878906,44.5,2179346.0,-0.007213699062698975,1.1212156241691424,3.285722070844687,41.92984710437943,40.97575412162211,0.005519419601888842,0.6402076281079161,0.9328113296820888,-1.3326821986905344,7.039499281626716,0.6999969482421875,-0.4618333088710429,-0.4984991073608427,-1.792148495630009,0.7951502809083237,-1.1453238014954294,0.14832558677374408,0.9796719815729702,30.645205947228042,-10.441128714981275,0.6468246941345839,6,0.09000015258789062,0.6099987030029297,0.44250011444091797,-0.6749992370605469,4.469997406005859,1,0.08787463332046186,6.5714441416892715,44.36000061035156,1.6792431101866314,44.38999938964844,2.054529060896102,44.560001373291016,0.08787463332046186
1689,2006-06-28,44.02999877929688,44.20000076293945,43.79999923706055,44.0,1951420.0,-0.00022711480523462946,1.1621543600635091,-0.06521486739755745,48.380570396905775,41.762001382103854,0.06990267460511745,0.584069548310147,0.9471003749215683,-1.2455744676728528,6.837516628090119,0.40000152587890625,-0.6248921596424211,-0.44750118255614524,-1.714672309809103,0.8196699446968125,-1.0810867461826206,0.1860843810703301,0.8900937805985052,20.909005787924727,-22.355680403451117,0.6335855636264784,6,0.10000228881835227,0.6200008392333913,0.49500179290770774,-0.6649971008300852,4.220001220703118,2,0.09130139834693551,1.1212156241691424,44.040000915527344,6.5714441416892715,44.36000061035156,1.6792431101866314,44.38999938964844,0.09130139834693551
1690,2006-06-29,44.77000045776367,44.79999923706055,44.06999969482422,44.43999862670898,2485625.0,0.016806761276012994,2.743593254822176,11.000508646996614,45.62900532511506,42.56370163945842,-0.6665086288596598,-0.22495978327847155,0.2055657873079042,-1.906418422795042,6.826925152171108,0.7700004577636648,-0.6324818298885688,0.32900047302246094,-0.8533778534468723,1.5113787994917942,-0.2621886902122057,0.9201896362571276,0.05648658515908522,96.03952169085154,53.715637168788625,0.591189163234667,6,-0.6399993896484375,-0.1100006103515625,-0.28999996185302734,-1.0799999237060547,3.479999542236328,3,0.08912213140434799,1.1621543600635091,44.02999877929688,1.1212156241691424,44.040000915527344,6.5714441416892715,44.36000061035156,0.08912213140434799
1691,2006-06-30,45.84000015258789,45.9000015258789,45.11999893188477,45.2400016784668,3185180.0,0.023899925929946386,1.1666701987877792,1.81816710593236,58.04700143068229,44.69820511398852,-1.5849445035985639,-1.3624503497673857,-0.8638810569037503,-2.8884783773016807,6.499915218511471,1.1300010681152273,-0.5452185005512931,1.3975002288818388,0.2077563750481204,2.587244082715557,0.8026283019649796,1.992372155798698,-2.479999542236328,97.14279486215366,56.47759773904812,0.5948719269168592,6,-1.2099990844726562,-1.0599994659423828,-1.4524993896484375,-1.394998550415039,1.5999984741210866,4,0.06806280369762674,2.743593254822176,44.77000045776367,1.1621543600635091,44.02999877929688,1.1212156241691424,44.040000915527344,0.06806280369762674
1692,2006-07-03,45.66999816894531,46.0,45.34000015258789,45.88999938964844,1987228.0,-0.0037085947442558886,1.999982660563185,-0.36666963366097427,69.33038594282596,48.14026772895204,-1.2413557649030054,-1.2328156581431244,-0.7091525778802819,-2.629514729432856,6.532893815302219,0.6599998474121094,-0.4706085254972905,1.212998390197754,-0.03069883218854841,2.456695612584056,0.5911497790046027,1.834847001390905,-2.2591975402832034,84.99992197212845,38.201894791925504,0.6218486111931519,7,-0.8399982452392578,-0.8899974822998047,-1.2724981307983398,-1.224996566772461,1.8400001525878906,0,0.06875417845934684,1.1666701987877792,45.84000015258789,2.743593254822176,44.77000045776367,1.1621543600635091,44.02999877929688,0.06875417845934684
1693,2006-07-04,45.81999969482422,45.95000076293945,45.43000030517578,45.849998474121094,1370009.0,0.00328446533595228,3.5216771154675426,0.13635733111388543,72.57015363396613,51.70141016602885,-1.1974793626990206,-1.3653996801941304,-0.8729994841207969,-2.695325711684262,7.436653640718668,0.5200004577636719,-0.3181954571931058,1.307499885559082,-0.07505101875873521,2.6900507898768993,0.6162244334001699,1.9987753377179942,-2.305631091308591,91.81817078393736,39.56047924114649,0.6912754521589101,7,-0.9200000762939453,-1.039999008178711,-1.422499656677246,-1.3749980926513672,1.8899993896484375,1,0.04604977355750406,1.999982660563185,45.66999816894531,1.1666701987877792,45.84000015258789,2.743593254822176,44.77000045776367,0.04604977355750406
1694,2006-07-05,45.68999862670898,45.95000076293945,45.18000030517578,45.7400016784668,2626715.0,-0.002837212330447203,2.2765891825206155,1.6668362156665644,66.58706502085782,54.607884102515705,-0.9424047684901495,-1.241560201123626,-0.7815287763525802,-2.479278934678497,8.370901349736286,0.7700004577636719,-0.15322200672218855,1.1409988403320241,-0.32718845315392997,2.6091861338179783,0.4069051935890471,1.8750924870750012,-2.0762047673339765,83.93775521901856,29.805785284283594,0.7340936467429768,7,-0.7899990081787038,-0.9099979400634695,-1.2299985885620046,-1.2449970245361257,2.1300010681152415,2,0.061720284079320065,3.5216771154675426,45.81999969482422,1.999982660563185,45.66999816894531,1.1666701987877792,45.84000015258789,0.061720284079320065
1695,2006-07-06,46.93999862670898,47.33000183105469,45.599998474121094,45.81999969482422,6213595.0,0.027358284910721897,-1.2179510692146867,-22.39861153493717,81.61605590559917,58.99797254138571,-2.033101038774099,-2.3979160543765587,-2.0492360580566427,-3.6371667301255712,9.365041854020788,1.7300033569335938,0.058633311559212586,2.2534988403320213,0.45006090808877985,4.056936772575263,1.3517798742104006,3.155217806453642,-3.230756521708976,82.35281933375758,23.084579832776733,0.9017189661216206,7,-1.37499809265136,-1.5949974060058523,-2.4799985885620046,-2.4949970245361257,1.220001220703132,3,0.027907997691027475,2.2765891825206155,45.68999862670898,3.5216771154675426,45.81999969482422,1.999982660563185,45.66999816894531,0.027907997691027475
1696,2006-07-07,46.77000045776367,47.5,46.65999984741211,46.93999862670898,3145567.0,-0.0036216057502944654,-3.307699831761806,-0.15178422416816845,80.15868810966941,62.69430809666678,-1.6650992193481073,-2.216323528029797,-1.8876801018869216,-3.3805385793951643,10.899946248906788,0.8400001525878906,0.23416439127435495,2.004000663757324,-0.0179771092871448,4.025978436801793,0.9930117772350897,3.0149895502795587,-2.8435127692003874,68.53449835080092,4.3359825000960655,1.010988886522236,7,-1.1200008392333984,-1.3400001525878906,-2.330000877380371,-2.3249988555908203,2.1199989318847656,4,0.03164420628075182,-1.2179510692146867,46.93999862670898,2.2765891825206155,45.68999862670898,3.5216771154675426,45.81999969482422,0.03164420628075182
1697,2006-07-10,46.61000061035156,47.0,46.5,46.5099983215332,2659310.0,-0.0034209930691918577,-7.333407508662619,-0.5882550937977088,77.47569708839123,66.6438469837792,-1.2877984461468444,-2.0296451368932367,-1.7429913539737925,-3.1333209562528737,12.34648915042195,0.5,0.3987281134732896,1.7610008239746122,-0.42260193169515503,3.9446035796443795,0.6691994461397286,2.852802201809496,-2.3976319368733385,61.637952296546715,-6.889203063424972,1.0918013778348827,7,-0.9600009918212891,-1.1800003051757812,-1.955000877380371,-2.164999008178711,2.4099998474121094,0,0.017807294689738296,-3.307699831761806,46.77000045776367,-1.2179510692146867,46.93999862670898,2.2765891825206155,45.68999862670898,0.017807294689738296
1698,2006-07-11,46.66999816894531,47.0099983215332,46.36000061035156,46.5,2381382.0,0.0012872250119735362,-1.8888983079583601,1.699942780850658,75.4756468644124,69.6544110357244,-1.045436994952702,-1.9709580693575575,-1.8201751615361275,-3.1099758868732437,13.101895235132591,0.6499977111816406,0.5763462212485564,1.6814985275268555,-0.5959167722508383,3.958913827304549,0.5427908776380121,2.820206177415699,-2.1946189893453436,64.2240543002496,-5.255173488591737,1.138707649888846,7,-0.8849983215332031,-1.2399978637695312,-2.014998435974121,-2.224996566772461,2.3700027465820312,1,0.01799871835321465,-7.333407508662619,46.61000061035156,-3.307699831761806,46.77000045776367,-1.2179510692146867,46.93999862670898,0.01799871835321465
1699,2006-07-12,46.75,47.5,46.68000030517578,46.81999969482422,3296812.0,0.0017142025753906776,-6.809554950045413,-0.4117673458396912,74.2793318959867,72.83778065471012,-0.7811807605220054,-1.9110910871554694,-1.9122746672391315,-3.109634909854094,13.657415982361378,0.8300018310546875,0.7350569098558282,1.6105003356933594,-0.7155303018289274,3.936530973215646,0.44748501693221243,2.7735156544545063,-2.0326511547680255,60.52634749053354,-7.559198379156896,1.1630153187611447,7,-0.4400005340576172,-1.3199996948242188,-2.0900001525878906,-2.3049983978271484,1.9500007629394531,2,0.020534739774816124,-1.8888983079583601,46.66999816894531,-7.333407508662619,46.61000061035156,-3.307699831761806,46.77000045776367,0.020534739774816124
1700,2006-07-13,47.5099983215332,48.27000045776367,46.70000076293945,47.0,8349852.0,0.016256648588945488,-1.828836445241753,-7.285722070844686,80.5882110947803,75.34235950627655,-1.2422752008258158,-2.548960435124684,-2.628721509078531,-3.77910563697219,14.929148286098092,1.5699996948242188,0.9926557739706965,2.209998703002931,-0.30725904522184777,4.72725645122771,0.9513698288905417,3.4686275771153205,-2.5700373839197894,60.209309060406035,-7.696708145269447,1.2586288741123905,7,-0.7849979400634766,-1.694997787475586,-2.5424985885620117,-2.9599971771240234,0.7400016784667969,3,0.006524971253272227,-6.809554950045413,46.75,-1.8888983079583601,46.66999816894531,-7.333407508662619,46.61000061035156,0.006524971253272227
1701,2006-07-14,47.27000045776367,47.72000122070313,46.95000076293945,47.0,2439453.0,-0.005051523305585004,-3.162176651923373,0.5294144046434742,77.40112142013032,76.23910789264372,-0.8695414551529268,-2.146510072070555,-2.3699519190592184,-3.4490567006389767,16.900400169019385,0.770000457763679,1.2240833488175866,1.7970008850097656,-0.7642905271195559,4.358292297139087,0.5163551789451049,3.0776465910744264,-1.9970355681352316,47.643974874923856,-19.785324288803565,1.2806457060646617,7,-0.5450000762939453,-1.4549999237060547,-2.515000343322754,-2.719999313354492,0.7999992370605469,4,0.018827996213870657,-1.828836445241753,47.5099983215332,-6.809554950045413,46.75,-1.8888983079583601,46.66999816894531,0.018827996213870657
1702,2006-07-17,46.540000915527344,47.4000015258789,46.25,47.18999862670898,3757155.0,-0.015443188812502617,1.149528512094705,-2.4073948487545476,71.85314218947576,76.15943995436702,-0.0035244638250730986,-1.2597883510497923,-1.6308881481620574,-2.6363285684709297,18.3345682489936,1.1500015258788991,1.4202652880410014,0.9265012741088867,-1.5386944558367759,3.3916970040545493,-0.3060965908639446,2.159099139081718,-0.9673324690853775,14.356477713297238,-55.34117017772303,1.2325978649728317,7,0.1849994659423828,-0.7250003814697266,-1.7850008010864258,-1.989999771118164,1.770000457763679,0,0.05049416475918145,-3.162176651923373,47.27000045776367,-1.828836445241753,47.5099983215332,-6.809554950045413,46.75,0.05049416475918145
1703,2006-07-18,46.08000183105469,46.77000045776367,45.7400016784668,46.45000076293945,3727047.0,-0.00988395091155192,1.0396049326761467,0.5692311303868179,66.61267147594819,76.16228511604372,0.5556690177107981,-0.6520761976244032,-1.1740755618151724,-2.1152351196239465,19.54332244167533,1.029998779296875,1.4564491056277689,0.35150203704834126,-1.9635767097130952,2.6665807838097777,-0.8060373363323734,1.509041410429056,2.1899986267089844,13.438747693087102,-59.85140254779008,1.1575393733807176,7,0.8549976348876953,-0.2650012969970703,-1.3250017166137695,-1.5300006866455078,1.589996337890625,1,0.06380205099574532,1.149528512094705,46.540000915527344,-3.162176651923373,47.27000045776367,-1.828836445241753,47.5099983215332,0.06380205099574532
1704,2006-07-19,46.77999877929688,46.959999084472656,45.54999923706055,45.849998474121094,3368941.0,0.015190905391206933,1.1860447235972866,-2.5135215943418787,66.39478362926832,74.47103264089584,0.029668543123925417,-1.2159431068737874,-1.879506806088429,-2.75567419158903,20.947261445687538,1.4099998474121094,1.472324151120624,0.9254989624023509,-1.3265029093207303,3.177500834125432,-0.20050197345918974,2.0514998982638915,1.4394017028808506,45.22055111131083,-24.151302897022113,1.126000935861542,7,0.13000106811522727,-0.9649982452392649,-2.024998664855964,-2.1649971008300852,1.0800018310546804,2,0.04831129104754606,1.0396049326761467,46.08000183105469,1.149528512094705,46.540000915527344,-3.162176651923373,47.27000045776367,0.04831129104754606
1705,2006-07-20,47.25,47.47999954223633,46.9000015258789,47.0,3311004.0,0.010047055001444871,-1.5777864433216415,0.26881711608981146,62.7486539900873,72.53658440538672,-0.43777084376332454,-1.5537447099246506,-2.3495929109864377,-3.180982459230023,22.134727280213433,0.700000762939446,1.476804772363522,1.261000251770021,-0.986785744488266,3.508786248028308,0.1371072536408775,2.3848932498991644,0.8626244323730461,78.3409773702518,11.966343691882699,1.1238929981291443,7,-0.3400001525878906,-1.4349994659423828,-2.5924997329711914,-2.634998321533203,0.4700012207031321,3,0.030687846834697385,1.1860447235972866,46.77999877929688,1.0396049326761467,46.08000183105469,1.149528512094705,46.540000915527344,0.030687846834697385
1706,2006-07-21,47.22000122070313,47.47999954223633,46.75,47.0099983215332,3355481.0,-0.0006348947999337273,1.0,0.8400115966797159,64.37852895423356,71.08134350159143,-0.37685716361309574,-1.3711585488344085,-2.290048077988729,-3.094195719767619,23.315782772026633,0.7299995422363281,1.5427928002557962,1.0895013809204173,-1.089715808995976,3.2687185708368105,-0.00010721403778291005,2.1791099758786174,0.7901182038574106,86.52858650664743,21.58006468923807,1.0896085949581975,7,-0.31000137329102273,-1.405000686645515,-2.66250133514405,-2.6049995422363352,0.6699981689453054,4,0.021812764774882698,-1.5777864433216415,47.25,1.1860447235972866,46.77999877929688,1.0396049326761467,46.08000183105469,0.021812764774882698
1707,2006-07-24,47.81999969482422,47.97999954223633,47.29999923706055,47.43999862670898,2490471.0,0.012706447662225395,-1.0606074617807704,1.8095039145519336,67.1233207787746,70.1533072698539,-0.8796743625965533,-1.7904490920809621,-2.836800327546243,-3.630786007919795,24.867361536303715,0.759998321533196,1.4260432342921519,1.5164999008178697,-0.619844910177612,3.6528447118133514,0.44832749532012883,2.5846723063156105,-2.270000457763672,93.41564496632706,30.54960338462223,1.0681724054977393,7,-0.9099998474121094,-2.0049991607666016,-3.377499580383301,-3.204998016357422,0.0800018310546804,0,0.005227938134576338,1.0,47.22000122070313,-1.5777864433216415,47.25,1.1860447235972866,46.77999877929688,0.005227938134576338
1708,2006-07-25,47.90999984741211,48.38999938964844,47.72000122070313,47.9900016784668,2311794.0,0.0018820609193277438,-1.913041314912238,-0.2105305425889636,69.13798183674126,69.58204615215995,-0.8663931494043524,-1.6608032294233936,-2.903648545228492,-3.64790797096974,26.504618792601185,0.6699981689453054,1.328005027159982,1.4130001068115234,-0.5544949145984432,3.38049512822149,0.42925259610654365,2.3967476175165032,-2.3114006042480497,83.09860857581509,21.95210441502013,0.9837475107049821,7,-0.9400005340576172,-2.0349998474121094,-3.4674997329711914,-3.2949981689453125,0.24000167846678977,1,0.00834901956069456,-1.0606074617807704,47.81999969482422,1.0,47.22000122070313,-1.5777864433216415,47.25,0.00834901956069456
1709,2006-07-26,48.04999923706055,48.29999923706055,47.75,48.0,1745027.0,0.0029221329595976453,1.0,-0.6249761586877742,61.833727546907205,67.49821464684072,-0.8969152342259648,-1.5644000296669134,-2.977449677534402,-3.7133155629981616,28.361151647469367,0.5499992370605469,1.2592410233034812,1.3519994735717802,-0.35896317577640957,3.06296212291997,0.4965181488976853,2.207480798245875,-2.339743988037114,79.26827566315279,19.944826562406504,0.8554813246740933,7,-1.0799999237060547,-2.0249996185302734,-3.6349992752075195,-3.43499755859375,0.1100006103515625,2,-0.007908451074899125,-1.913041314912238,47.90999984741211,-1.0606074617807704,47.81999969482422,1.0,47.22000122070313,-0.007908451074899125
1710,2006-07-27,48.7599983215332,48.79999923706055,48.2599983215332,48.41999816894531,2650221.0,0.01477625589481879,1.5714207863688794,6.800106813153277,69.02487946842115,66.56752109665081,-1.576769169456142,-2.0660809321302054,-3.608733970789828,-4.342080573044456,29.784799945259145,0.75,1.233235661378444,1.8624986648559556,0.1676911009737978,3.5573062287381134,1.0150948829148803,2.709902446797031,-2.9425533068847685,98.0487351017408,38.242589607098715,0.8474037819410775,7,-1.5849990844726562,-2.4599990844726562,-4.344998359680176,-4.144996643066406,-0.05999755859375,3,-0.018457705950826186,1.0,48.04999923706055,-1.913041314912238,47.90999984741211,-1.0606074617807704,47.81999969482422,-0.018457705950826186
1711,2006-07-28,48.959999084472656,49.0,48.5,48.7400016784668,2179975.0,0.004101738511568698,2.3333418104599266,0.6470509037462554,72.29604718363288,66.61673276266828,-1.6895024426025884,-2.12953696099342,-3.734454916048769,-4.455666120583629,30.323560786623865,0.5,1.2262496769814746,1.9064994812011733,0.05446508086865265,3.758533881533694,0.9804822810349094,2.832516681367437,-2.9636008164794916,97.64700602497504,36.49983310394785,0.9260172001662617,7,-1.6849994659423828,-2.559999465942383,-4.544999122619629,-4.344997406005859,-0.20999908447265625,4,-0.0253267542270601,1.5714207863688794,48.7599983215332,1.0,48.04999923706055,-1.913041314912238,47.90999984741211,-0.0253267542270601
1712,2006-07-31,48.81000137329102,48.91999816894531,48.43999862670898,48.7400016784668,1459765.0,-0.0030636787987441405,2.3104183109708463,0.31818418269150633,69.96275680757604,66.98896446618248,-1.3227431996659291,-1.8258487519438944,-3.4704138084922036,-4.212701590500622,30.775401685783965,0.520000457763679,1.1035114784698692,1.5995016098022532,-0.2906886055328286,3.489691825137335,0.6544065021347123,2.544596717469794,-2.573314966737314,85.15634313234676,23.390503308211784,0.9450951076675392,7,-1.5350017547607493,-2.4100017547607493,-4.490000724792488,-4.194999694824226,-0.8600006103515696,0,-0.018848636708828526,2.3333418104599266,48.959999084472656,1.5714207863688794,48.7599983215332,1.0,48.04999923706055,-0.018848636708828526
1713,2006-08-01,47.93000030517578,48.959999084472656,47.7400016784668,48.959999084472656,2512684.0,-0.018029113774964634,1.3689298094871263,-14.714332425066626,59.57794258622101,66.23153768362167,-0.1706704710475293,-0.8218008394144505,-2.5084221463383045,-3.276639691956916,30.878743014043188,1.2199974060058594,0.9880406351037934,0.6140005111694364,-1.1826323598571307,2.4106333821960035,-0.28431592434385067,1.5123169466827235,-1.4722488111463718,15.079276175367317,-44.90830057915936,0.8983164355132849,8,-0.05500030517578125,-1.5300006866455078,-3.609999656677246,-3.3149986267089844,-0.3800010681152344,1,-0.0006258873170431611,2.3104183109708463,48.81000137329102,2.3333418104599266,48.959999084472656,1.5714207863688794,48.7599983215332,-0.0006258873170431611
1714,2006-08-02,48.5099983215332,48.5099983215332,47.75,48.02999877929688,2094019.0,0.01210093913341348,2.1666626930198922,-0.4660195253473902,58.361220654521716,65.74404509078104,-0.5358067278174445,-1.243451629520159,-2.9960651530597744,-3.8042993011701327,31.361776266606334,0.7599983215332031,0.9695643463311256,1.0529985427856445,-0.6463269408414192,2.7523240264127082,0.20333580097211268,1.9026612845991764,-1.8488669470261456,61.110926094683336,1.1038339638269647,0.8496627418135334,8,-0.6349983215332031,-2.1099987030029297,-4.119997978210449,-3.8949966430664062,-1.109996795654304,2,-0.007421084479702134,1.3689298094871263,47.93000030517578,2.3104183109708463,48.81000137329102,2.3333418104599266,48.959999084472656,-0.007421084479702134
1715,2006-08-03,48.25,48.599998474121094,48.1500015258789,48.47000122070313,2156678.0,-0.005359685230452604,-1.1428519527701702,-0.45833631356843585,58.16667842867235,65.0538394768298,-0.13303057452281308,-0.9278506275522176,-2.6667506610554597,-3.4990106337714053,30.793636490904642,0.4499969482421946,1.0186438397459128,0.7275001525878935,-0.9888216612730929,2.44382196644888,-0.13066075434259972,1.5856610595183867,-1.40175913545351,40.47611118343571,-20.223426377727932,0.8581609069304935,8,-0.10000038146972656,-1.7150001525878906,-3.859999656677246,-3.549999237060547,-0.6800003051757812,3,-0.0018652881365366358,2.1666626930198922,48.5099983215332,1.3689298094871263,47.93000030517578,2.3104183109708463,48.81000137329102,-0.0018652881365366358
1716,2006-08-04,48.25,48.5,48.040000915527344,48.5,1952226.0,0.0,2.67999267578125,1.1363573311138486,66.22393405409792,64.95390761853238,0.03178187857308501,-0.8551307169906934,-2.627920937305092,-3.447352663396991,30.017896330997353,0.45999908447265625,1.0296851489860472,0.6535001754760756,-1.0538118953925135,2.360812246344665,-0.2001558599582154,1.5071562109103667,-1.2296184046172272,41.80322999233932,-23.73564928943464,0.8536560354342945,8,0.1100006103515625,-1.1900005340576172,-3.854999542236328,-3.549999237060547,-0.8100013732910227,4,0.009326440682682957,-1.1428519527701702,48.25,2.1666626930198922,48.5099983215332,1.3689298094871263,47.93000030517578,0.009326440682682957
1717,2006-08-07,47.43999862670898,47.83000183105469,47.290000915527344,47.83000183105469,2448884.0,-0.0167875932288295,1.7692127116405998,1.560012817382841,62.09963434508941,64.17186900834885,0.8741362286306753,0.021334067448954386,-1.7864119958437712,-2.5930724382104344,29.059040729307974,0.9599990844726562,1.029843034577155,-0.19800109863282245,-1.8435828066799331,1.4475806094142882,-1.0207919526563813,0.6247897553907364,-0.26124755895682483,8.981908721275103,-60.53873753180643,0.8227908540235555,8,0.7050018310546946,-0.34999847412108664,-2.734997749328606,-2.739997863769524,0.37000274658204546,0,0.02761385774057512,2.67999267578125,48.25,-1.1428519527701702,48.25,2.1666626930198922,48.5099983215332,0.02761385774057512
1718,2006-08-08,47.5099983215332,47.77000045776367,47.2599983215332,47.70000076293945,1227820.0,0.0014755416705432012,2.090904887409257,0.48718174437824946,57.314633394924016,63.66974743590628,0.8285614115534372,0.018437005606671164,-1.8186054877481297,-2.6188946986198474,28.245981308635404,0.5100021362304688,1.029899785594921,-0.17000141143798686,-1.753255112104661,1.4132522892286872,-0.9616282617713239,0.6216254388953502,1.4900016784667969,18.656714293441283,-51.709618555406465,0.7916268503333369,8,0.6200008392333984,-0.4199981689453125,-2.704998016357422,-2.80999755859375,0.4200019836425781,1,0.009261259881097939,1.7692127116405998,47.43999862670898,2.67999267578125,48.25,-1.1428519527701702,48.25,0.009261259881097939
1719,2006-08-09,47.709999084472656,47.88999938964844,47.2400016784668,47.68999862670898,1403644.0,0.004209656282997631,2.4210309692315413,-0.10526421458403996,54.87287827381482,62.0973028587278,0.6428636871564279,-0.1116813972028794,-1.980920282341458,-2.7804514082192853,27.065906372423008,0.6499977111816406,0.9639708683078609,-0.01800060272216797,-1.5395447545875243,1.5035435491431883,-0.7787726786548461,0.7427714732105102,1.255200881958011,34.55871421959805,-33.361373904111495,0.7607720759326777,8,0.4100017547607422,-0.6199989318847656,-2.8699989318847656,-3.009998321533203,0.049999237060546875,2,-0.003353591500364961,2.090904887409257,47.5099983215332,1.7692127116405998,47.43999862670898,2.67999267578125,48.25,-0.003353591500364961
1720,2006-08-10,47.81999969482422,47.81999969482422,47.099998474121094,47.22999954223633,2661953.0,0.0023056091482374086,1.440681472860699,29.499332443247198,56.24999006588298,60.314407623422255,0.4308057458555652,-0.2079272252946751,-2.0592391848893854,-2.8453895477365663,25.23041028467218,0.720001220703125,0.878811362982006,0.07649993896484375,-1.4420064769625895,1.595006354892277,-0.6827532689988729,0.8357531469285604,1.0761923400878928,51.42860256892333,-13.553624513143369,0.7592532079637176,8,0.20999908447265625,-0.5450000762939453,-2.979999542236328,-3.1199989318847656,1.529998779296875,3,-0.008782897775525877,2.4210309692315413,47.709999084472656,2.090904887409257,47.5099983215332,1.7692127116405998,47.43999862670898,-0.008782897775525877
1721,2006-08-11,48.15999984741211,48.4000015258789,47.849998474121094,48.0099983215332,1800547.0,0.007109999053904081,-1.3404324394519533,0.2542398086186274,53.744497463728834,58.51237880743922,-0.03867534737046441,-0.5036547853209186,-2.3729473898240343,-3.1361362659804044,23.536070915593417,0.5800018310546804,0.8592697642861822,0.3720001220703111,-1.140231344308063,1.884231588448685,-0.3841156111188724,1.1281158552594945,0.6284205738525444,81.53837576440529,19.320294065761345,0.7561157331891869,8,-0.13000106811523438,-0.8850002288818359,-2.7049989700317383,-3.0849990844726562,0.8699989318847727,4,-0.012250833771952241,1.440681472860699,47.81999969482422,2.4210309692315413,47.709999084472656,2.090904887409257,47.5099983215332,-0.012250833771952241
1722,2006-08-14,48.88999938964844,48.88999938964844,48.27999877929688,48.52000045776367,1545251.0,0.015157797851935717,2.2973101151629116,2.4666344539952187,59.45946144980684,58.49921423672654,-0.8449939480086002,-1.1052374973383579,-3.0537679270309326,-3.811658436583116,22.98959675462349,0.7299995422363281,0.7467185312536486,0.9844997406005831,-0.48399656349762665,2.452996044698793,0.2502515885514782,1.718747892649688,-1.7900009155273438,100.0,38.75332529240223,0.7342481520491064,8,-0.8950004577636719,-1.614999771118164,-3.34999942779541,-3.729999542236328,0.20999908447265625,0,-0.029658432829648862,-1.3404324394519533,48.15999984741211,1.440681472860699,47.81999969482422,2.4210309692315413,47.709999084472656,-0.029658432829648862
1723,2006-08-15,49.02000045776367,49.099998474121094,48.34000015258789,48.81000137329102,1777434.0,0.002659052357091296,3.108153249752557,0.5675667316197884,59.381059615549184,58.61252967684071,-0.8986177648018554,-1.0579285069176336,-3.1104659307135734,-3.886032762846064,23.17831264743048,0.7599983215332031,0.5920967371924419,0.9675008773803739,-0.307421353464818,2.242423108225566,0.33003976195777796,1.60496199280297,-1.884201965332032,96.0000991821289,35.50323928469682,0.6374611154225954,8,-0.9200019836425781,-1.6950016021728516,-3.4800004959106445,-3.8600006103515625,0.3699989318847656,1,-0.024683783622466593,2.2973101151629116,48.88999938964844,-1.3404324394519533,48.15999984741211,1.440681472860699,47.81999969482422,-0.024683783622466593
1724,2006-08-16,49.040000915527344,49.16999816894531,48.599998474121094,49.0,1902228.0,0.0004080060705202726,2.8000559497469544,0.19048138056313088,53.125029270141034,58.052346437003884,-0.9337219193932498,-0.9485675852635467,-3.0634790468584185,-3.859305769180672,23.649299658301956,0.5699996948242188,0.4534753159134297,0.8745012283325195,-0.3238570271414716,2.0728594838065106,0.275322100595524,1.473680356069515,-1.8256344238281272,93.71993852255095,36.40450711454746,0.5991791277369947,8,-0.9050025939941406,-1.680002212524414,-3.4325008392333984,-3.8800010681152344,0.7099990844726562,2,-0.02263459603647988,3.108153249752557,49.02000045776367,2.2973101151629116,48.88999938964844,-1.3404324394519533,48.15999984741211,-0.02263459603647988
1725,2006-08-17,48.70000076293945,49.040000915527344,48.54999923706055,48.86999893188477,2198956.0,-0.006933118805881544,-1.085108109862996,-4.249856952126823,47.18616470083107,55.937038731085345,-0.5846595018036922,-0.521083409162344,-2.6342380362551694,-3.471366416192595,23.665518898901954,0.4900016784667969,0.42897603372903603,0.4620010375976591,-0.6771328464322934,1.6011349216276116,-0.10756590441732072,1.031567979612639,-1.3682963706054707,64.39412767679103,11.677210724031013,0.5695669420149776,8,-0.56500244140625,-1.3400020599365234,-2.830000877380371,-3.5400009155273438,0.6499977111816406,3,-0.019301897878440832,2.8000559497469544,49.040000915527344,3.108153249752557,49.02000045776367,2.2973101151629116,48.88999938964844,-0.019301897878440832
1726,2006-08-18,48.25,48.709999084472656,48.1500015258789,48.70000076293945,2461414.0,-0.009240261927919824,1.3829814864415473,2.6470918229960296,44.30893142774287,53.960293962491285,-0.150483708453514,0.01058127270763265,-2.130301106307769,-2.964858536698493,23.64993276648501,0.5599975585937571,0.3598255926962963,-0.039499664306639204,-1.0730934666514997,0.9940941380382213,-0.5562965654790659,0.4772972368657875,-0.8079979810693345,9.803804238068441,-37.206553001382574,0.5167969011724294,8,-0.11500167846679688,-0.8900012969970703,-1.9799995422363281,-2.7049999237060547,1.2099990844726562,4,0.02279789583670655,-1.085108109862996,48.70000076293945,2.8000559497469544,49.040000915527344,3.108153249752557,49.02000045776367,0.02279789583670655
1727,2006-08-21,48.06999969482422,48.22999954223633,47.79999923706055,48.099998474121094,1231927.0,-0.0037305762730731606,1.9655099839520138,0.06666384096977918,51.65876006103513,53.33186359205919,0.14335561146126707,0.22163458462262042,-1.8899294993778142,-2.730740177345652,23.019120924851222,0.4500007629394531,0.30303372964674935,-0.2319999694824233,-1.2475762092726654,0.7835762703078188,-0.7397880893775479,0.2757881504127013,-0.5243179068926764,19.708077975814245,-30.04666758384948,0.5077881198951227,8,0.06499862670898438,-0.7100009918212891,-1.7999992370605469,-2.5249996185302734,2.029998779296875,0,0.019970856887191246,1.3829814864415473,48.25,-1.085108109862996,48.70000076293945,2.8000559497469544,49.040000915527344,0.019970856887191246
1728,2006-08-22,48.31000137329102,48.45000076293945,47.7400016784668,48.4000015258789,1450916.0,0.004992753900363356,6.473728592366535,3.0001271617492717,47.42272298253904,52.50406855969522,0.03214917489693647,0.01384643858090584,-2.0310317444185557,-2.924738107158568,22.125548116596725,0.7099990844726562,0.2031005849913754,-0.01199836730956605,-1.0106845388993193,0.9866878042801872,-0.5113414531044427,0.4873447184853106,-0.6668606024986516,39.860216344551205,-8.10865548299084,0.4993430857948767,8,-0.1750030517578196,-0.950002670288093,-2.040000915527351,-2.7650012969970774,1.8400001525878764,1,0.01635266152707726,1.9655099839520138,48.06999969482422,1.3829814864415473,48.25,-1.085108109862996,48.70000076293945,0.01635266152707726
1729,2006-08-23,47.66999816894531,48.4000015258789,47.6500015258789,48.27999877929688,1454677.0,-0.013247840740065575,-1.3077139771819768,6.777773068284114,43.19248237721364,51.05323437206529,0.744135317359337,0.6576387144170113,-1.2926911703674193,-2.247733885713515,21.13358377223341,0.75,0.1691973581582289,-0.6330015182495146,-1.6673005246167705,0.40129748811774135,-1.150151021433139,-0.11585201506589016,1.5,1.4386080465453197,-45.5167784384901,0.5171495031836268,8,0.7400016784667969,-0.3099994659423828,-1.2949981689453125,-2.124998092651367,2.1300010681152344,2,0.03608141990287761,6.473728592366535,48.31000137329102,1.9655099839520138,48.06999969482422,1.3829814864415473,48.25,0.03608141990287761
1730,2006-08-24,47.86000061035156,48.0,47.43999862670898,47.66999816894531,1899477.0,0.003985786631097943,1.382978378027431,-0.311479100482774,45.617996406479335,50.15028981014868,0.6262618390388681,0.41819463905243026,-1.398496498748969,-2.3992548134592084,19.584341135124873,0.5600013732910227,0.177162046392894,-0.39799919128417827,-1.4268799526747955,0.630881570106439,-0.9124395719794833,0.1164411894111268,1.2795976257324213,33.071010413819785,-13.935618365951946,0.5144403806953073,8,0.44499778747558594,0.09999847412109375,-1.4975004196166992,-2.315000534057617,1.970001220703125,3,0.039490166434299034,-1.3077139771819768,47.66999816894531,6.473728592366535,48.31000137329102,1.9655099839520138,48.06999969482422,0.039490166434299034
1731,2006-08-25,47.72000122070313,48.0,47.52999877929688,47.97000122070313,1628003.0,-0.002925185705454192,2.0322898208309654,-1.315772566655959,53.70372799869229,49.51076387113595,0.7792279206028709,0.485421147340098,-1.1583943266673842,-2.214012098737193,17.803486236332173,0.4700012207031179,0.18738280881532177,-0.4759986877441307,-1.475797503862779,0.5238001283745177,-0.9758980958034584,0.023900720315197077,1.3516130310058543,27.722970472040675,-23.098250806262836,0.4998994080593252,8,0.5849971771240163,0.23999786376952414,-1.3575010299682688,-2.175001144409187,2.3799972534179616,4,0.0341575274878827,1.382978378027431,47.86000061035156,-1.3077139771819768,47.66999816894531,6.473728592366535,48.31000137329102,0.0341575274878827
1732,2006-08-28,47.88999938964844,47.959999084472656,47.04999923706055,47.52999877929688,1254185.0,0.0035624091491337495,2.6399993896484375,-1.4400024414062216,54.89691000382452,49.01252502538877,0.505635285903054,0.25609489486180337,-1.2216713243623687,-2.3331675996003725,15.890688968139841,0.9099998474121094,0.18780341483832075,-0.26000041961670206,-1.2249009906124826,0.7049001513790785,-0.7424507051145923,0.2224498658811882,1.1163502370605514,59.99994550438418,4.899036195574688,0.48245028549788865,8,0.2199993133544922,0.2199993133544922,-1.5274991989135742,-2.344999313354492,2.1599998474121094,0,0.03278345614603584,2.0322898208309654,47.72000122070313,1.382978378027431,47.86000061035156,-1.3077139771819768,47.66999816894531,0.03278345614603584
1733,2006-08-29,47.9000015258789,47.959999084472656,47.59000015258789,47.88999938964844,2056989.0,0.0002088564702011908,4.6924115264980335,0.027783664646274204,52.57455180013926,48.95136086205524,0.35766623470602354,0.2569015694626131,-1.1242475757407036,-2.2917527410063556,14.942998280752334,0.3699989318847656,0.18057504814984782,-0.2484983444213924,-1.214930921111936,0.7179342322691511,-0.7317146327666606,0.2347179439238758,0.9889670774511856,62.96302575622693,5.046230272103109,0.48321628834527164,8,0.14499855041504617,0.20999717712403054,-1.5375013351440359,-2.355001449584954,2.6999969482421946,1,0.045928953615034906,2.6399993896484375,47.88999938964844,2.0322898208309654,47.72000122070313,1.382978378027431,47.86000061035156,0.045928953615034906
1734,2006-08-30,48.1500015258789,48.27999877929688,47.75,48.0,1999534.0,0.005219206514324171,1.5853849159827509,14.996948893984008,54.308107257468436,49.742687812792724,-0.03560043787756939,-0.022610582834744264,-1.2771759673843164,-2.4949065414310496,13.989505268363795,0.5299987792968821,0.08115858279698784,0.019501495361318177,-0.9318745590382349,0.9708775497608713,-0.4561865318384619,0.49518952256109827,0.6286289154750122,89.43111367491835,29.425684243813613,0.47568802719977676,8,-0.2700023651122976,-0.04000282287596946,-1.727501869201653,-2.545001983642571,2.849998474121101,2,0.041536862650462636,4.6924115264980335,47.9000015258789,2.6399993896484375,47.88999938964844,2.0322898208309654,47.72000122070313,0.041536862650462636
1735,2006-08-31,48.15999984741211,48.38000106811523,47.95000076293945,48.22000122070313,2520712.0,0.00020764945413009883,1.2631531395874587,-0.40000508621134756,49.99999999999999,50.37502876526574,-0.14556055610660934,-0.04184248967052895,-1.1976565676224311,-2.4575249317664714,12.951320658370975,0.43000030517577414,-0.03624330667496878,0.03399982452392436,-0.9158464655695226,0.9838461146173714,-0.44092332052279914,0.5089229695706479,0.5149127216841975,83.45857760747151,25.0955794625106,0.47492314504672206,8,-0.4099998474121094,-0.05000114440917969,-1.6625003814697266,-2.5550003051757812,2.9399986267089844,3,0.03405314358065903,1.5853849159827509,48.1500015258789,4.6924115264980335,47.9000015258789,2.6399993896484375,47.88999938964844,0.03405314358065903
1736,2006-09-01,48.70000076293945,48.849998474121094,48.09000015258789,48.15999984741211,2580814.0,0.011212643630362562,-1.2352881778096916,-8.999809269501128,47.12993791625898,49.87182630473505,-0.6872921232172615,-0.5759301478537253,-1.6345387320079539,-2.941095993694347,12.264532127890849,0.7599983215332031,-0.10833708224868133,0.5515007019042955,-0.4314554947150384,1.5344568985236293,0.060022603594632074,1.0429788002139588,-1.6500015258789062,91.66679029116749,36.9772814509126,0.4914780983096664,9,-0.7500019073486328,-0.5900020599365234,-1.9625015258789062,-2.8900012969970703,2.450000762939446,4,0.023203306989989958,1.2631531395874587,48.15999984741211,1.5853849159827509,48.1500015258789,4.6924115264980335,47.9000015258789,0.023203306989989958
1737,2006-09-04,48.75,48.95000076293945,48.43999862670898,48.88000106811523,1365431.0,0.001026678362982647,2.7777871967674552,-0.24074231057233175,45.82043563037437,49.69379437671675,-0.704807507268157,-0.5510056674203838,-1.5777450388781205,-2.9296503151445847,12.678490464225426,0.5100021362304759,-0.12582480772633886,0.5359998703002944,-0.42245133818519776,1.4944510787857865,0.056774266057544764,1.015225474543044,-1.6640007781982433,85.2940681484141,34.34996787618559,0.4792256042427476,9,-0.75,-0.6400012969970703,-1.9125003814697266,-2.8400001525878906,2.049999237060547,0,0.0276922763922276,-1.2352881778096916,48.70000076293945,1.2631531395874587,48.15999984741211,1.5853849159827509,48.1500015258789,0.0276922763922276
1738,2006-09-05,47.95000076293945,48.54999923706055,47.75,48.54999923706055,2058708.0,-0.016410240760216355,1.6666709052299633,4.6153349570119016,36.40899582286513,48.9400736484558,0.04330985792679343,0.29897627917543446,-0.6677309688654205,-2.097302736712294,12.753974881192192,1.0,-0.11246552087812489,-0.28599948883056925,-1.1953524604017787,0.6233534827406402,-0.740675974616174,0.16867699695503546,-0.78944147949219,16.66671964853945,-27.674078407851653,0.45467648578560405,9,0.049999237060546875,0.15999794006347656,-1.1125011444091797,-2.0400009155273438,3.0,1,0.043795587918826095,2.7777871967674552,48.75,-1.2352881778096916,48.70000076293945,1.2631531395874587,48.15999984741211,0.043795587918826095
1739,2006-09-06,47.54999923706055,48.04999923706055,47.20000076293945,48.0,1858481.0,-0.008342054630123497,2.0909078298503943,0.7500031789224725,35.87224255057512,47.85721210891089,0.47438624245862826,0.7234690523192668,-0.15977194710062292,-1.6658327565324953,12.875803579611755,0.8499984741210938,-0.14029523101385877,-0.6780010223388686,-1.6093863622804818,0.2533843176027446,-1.1436936923096752,-0.212308352368062,1.4000015258789062,19.999912806919642,-20.903561855129848,0.46569266997080727,9,0.4500007629394531,0.5599994659423828,-0.41249942779541016,-1.6399993896484375,2.9000015258789062,2,0.0641429923448531,1.6666709052299633,47.95000076293945,2.7777871967674552,48.75,-1.2352881778096916,48.70000076293945,0.0641429923448531
1740,2006-09-07,47.4000015258789,48.18999862670898,46.93999862670898,47.9900016784668,3897627.0,-0.0031545260481253834,1.5252677047329866,1.311109227313202,38.72682346370065,46.19311160502294,0.617173468544415,0.8858038591232216,0.07481000743431565,-1.492104575566735,13.325190100651929,1.25,-0.17237212327083284,-0.8069988250732507,-1.7943739858269154,0.180376335680414,-1.3006864054500866,-0.3133112446964148,1.5149992370605574,22.885692053671324,-21.04488042944112,0.49368758037683363,9,0.5449981689453196,0.6549968719482493,-0.2625017166137624,-1.3500022888183523,2.799999237060554,3,0.07594933245214386,2.0909078298503943,47.54999923706055,1.6666709052299633,47.95000076293945,2.7777871967674552,48.75,0.07594933245214386
1741,2006-09-08,47.56999969482422,47.81000137329102,47.38999938964844,47.5,1803280.0,0.0035864591449961125,-1.8965562600300403,-0.11864351986551436,43.35106760735427,44.91024022763736,0.4734480702298782,0.7055098766278576,-0.04137914645409779,-1.6422523099709494,13.11021800595186,0.42000198364258523,-0.12991470096505964,-0.6075006484985366,-1.6352193170393932,0.42021802004232,-1.1213599827689649,-0.09364131422810829,1.2660009826660215,31.343303410449845,-15.004714657841436,0.5138593342704276,9,0.375,0.4849987030029297,-0.22749996185302734,-1.5200004577636719,2.479999542236328,4,0.07420640744046403,1.5252677047329866,47.4000015258789,2.0909078298503943,47.54999923706055,1.6666709052299633,47.95000076293945,0.07420640744046403
1742,2006-09-11,47.43999862670898,47.54999923706055,46.959999084472656,47.54999923706055,1403919.0,-0.0027328372703223636,9.727215980024969,-1.5714441416894749,38.08215913865202,43.29997437636099,0.5955300249881006,0.760291230620048,0.1475102488094393,-1.4998211104750752,12.555897259226764,0.6100006103515625,-0.11510111887939445,-0.6650016784668011,-1.6856418979046595,0.3556385409710572,-1.1753217881857339,-0.15468156874786843,1.3201619687500141,31.055888847819563,-15.447189667752856,0.5103201097189292,9,0.5050010681152415,0.6149997711181712,0.2700014114379954,-1.3799991607665945,2.1700019836425852,0,0.07820411059373789,-1.8965562600300403,47.56999969482422,1.5252677047329866,47.4000015258789,2.0909078298503943,47.54999923706055,0.07820411059373789
1743,2006-09-12,47.81000137329102,47.93000030517578,46.93000030517578,47.58000183105469,2692052.0,0.00779938358543153,3.2553426347528953,-2.090893327784643,52.07105266424927,43.0514127548922,0.2362638553145331,0.3109321260436033,-0.16292629400045655,-1.855115984606556,11.541716316989117,1.0,-0.12168678624125562,-0.2344989776611257,-1.166356192231035,0.6973582369087836,-0.7004275849460839,0.2314296296238325,0.8773527434179655,69.84144764926631,16.909408420235252,0.46592860728495566,9,0.12999916076659446,0.23999786376952414,-0.19250106811524148,-1.6300010681152415,2.1299972534179545,1,0.0625391712588379,9.727215980024969,47.43999862670898,-1.8965562600300403,47.56999969482422,1.5252677047329866,47.4000015258789,0.0625391712588379
1744,2006-09-13,47.93000030517578,48.0,47.6500015258789,47.91999816894531,2182806.0,0.002509912747080456,3.6665988505163454,0.04348763538055693,51.057397982703606,43.16890141963704,0.0913861277627035,0.10910479849346189,-0.2165455337783726,-1.970896599854413,10.362959689735513,0.34999847412110086,-0.14386891075415065,-0.05900001525878906,-0.8649233096769748,0.7469232791593967,-0.4619616624678784,0.3439616319503003,0.6519125828412129,79.36518508875284,22.932713265654428,0.4029616472090916,9,0.010000228881835938,0.11999893188476562,-0.32000064849853516,-1.75,2.1199989318847656,2,0.06300856329094473,3.2553426347528953,47.81000137329102,9.727215980024969,47.43999862670898,-1.8965562600300403,47.56999969482422,0.06300856329094473
1745,2006-09-14,47.7599983215332,48.099998474121094,47.36000061035156,47.90999984741211,2475488.0,-0.0035468805040717033,1.7924512005527724,-14.996948893974066,50.598758967107834,43.55432598084247,0.22202969999055,0.21615578891336185,-0.021068091850708015,-1.7941092354226953,9.340720629742783,0.7399978637695312,-0.15950558934822823,-0.18200187683105185,-0.9201252084275993,0.5561214547654956,-0.5510635426293291,0.18705978896722542,0.722799811513319,70.9401124196304,10.426802039971932,0.3690616657982738,9,0.18000221252441406,0.29000091552734375,-0.1549978256225586,-1.5799980163574219,2.5400009155273438,3,0.05632333617971308,3.6665988505163454,47.93000030517578,3.2553426347528953,47.81000137329102,9.727215980024969,47.43999862670898,0.05632333617971308
1746,2006-09-15,49.349998474121094,49.5099983215332,47.77000045776367,47.93999862670898,8166738.0,0.033291461651308696,1.0115587562760606,-9.399903361985704,65.33611795423317,45.72273512793789,-1.4148595909999386,-1.3567722844828012,-1.5611112091429362,-3.3622612249992017,8.807946157814317,1.75,-0.16340728069885557,1.3529983520507827,0.38890410194677827,2.317092602154787,0.8709512269987769,1.8350454771027884,-2.4199981689453125,93.79845075857827,31.84791084898268,0.4820471250520032,9,-1.1299991607666016,-1.1299991607666016,-1.6974992752075195,-3.1699981689453125,1.0500030517578054,4,0.017223957752786845,1.7924512005527724,47.7599983215332,3.6665988505163454,47.93000030517578,3.2553426347528953,47.81000137329102,0.017223957752786845
1747,2006-09-18,49.02999877929688,49.41999816894531,48.709999084472656,49.25,2587203.0,-0.006484289862582648,1.5357220708446866,-0.1560292514264476,61.143957805081826,48.47106423707308,-1.174473663363436,-1.0131067775030544,-1.1886848351309212,-3.024447378674516,8.792847225541456,0.7099990844726562,-0.1532838291062717,0.9849987030029368,-0.08425549460616111,2.0542529006120347,0.45037160419838784,1.5196258018074857,-2.0483985137939555,81.39535227573509,18.764349326190086,0.53462709880455,9,-0.8099994659423899,-0.8099994659423899,-1.3774995803833079,-2.849998474121101,1.2700004577636648,0,0.02080359949334465,1.0115587562760606,49.349998474121094,1.7924512005527724,47.7599983215332,3.6665988505163454,47.93000030517578,0.02080359949334465
1748,2006-09-19,49.099998474121094,49.33000183105469,48.459999084472656,49.02999877929688,2697743.0,0.0014276911394452974,2.282989534900459,-0.3181786655569207,59.7136714398495,51.120111891436906,-1.1892539436533482,-1.0760573096268615,-1.2062977202032314,-3.0771627199410574,8.379842528946787,0.8700027465820312,-0.17051116285605872,1.015498542785643,-0.14909198582257233,2.1800890713938585,0.4332032784815354,1.5977938070897508,-2.067830247497561,80.93021935419767,20.79328961835253,0.5822952643041087,9,-0.8799991607666016,-0.8799991607666016,-1.4649991989135742,-2.9199981689453125,1.4000015258789062,1,0.010387009207327713,1.5357220708446866,49.02999877929688,1.0115587562760606,49.349998474121094,1.7924512005527724,47.7599983215332,0.010387009207327713
1749,2006-09-20,49.38999938964844,49.43000030517578,48.86000061035156,48.91999816894531,3263976.0,0.005906332475350107,1.0727146622277708,6.714332425068801,61.89554226601781,53.694413980583256,-1.3307448209043216,-1.2970958665453338,-1.4420409801873433,-3.3457820754877403,8.132503982045018,0.5699996948242188,-0.1820328501674453,1.2194993972778292,-0.06415366590663751,2.503152460462296,0.5776728656855994,1.861325928870059,-2.3082745611267086,94.41864838922018,35.69374506376051,0.6418265315922321,9,-1.1700000762939453,-1.1700000762939453,-1.6775007247924805,-3.1599998474121094,1.0600013732910156,2,0.011135842151393405,2.282989534900459,49.099998474121094,1.5357220708446866,49.02999877929688,1.0115587562760606,49.349998474121094,0.011135842151393405
1750,2006-09-21,49.75,49.97999954223633,49.0099983215332,49.38999938964844,3840382.0,0.007288937331451306,1.3658575163520315,0.7659567560548016,60.521030900566366,55.60218767982905,-1.4777426669112899,-1.5897497948693058,-1.7669827870548573,-3.658778647535499,8.437736511908629,0.970001220703125,-0.0707722342267516,1.4850000381469712,0.0306642223203184,2.939335853973624,0.7578321302336448,2.2121679460602977,-2.619709701618042,89.59277658292741,33.587548945420004,0.727167907913325,9,-1.2950000762939453,-1.2950000762939453,-2.0025014877319336,-3.4850006103515625,-1.0999984741211009,3,0.006030135418302551,1.0727146622277708,49.38999938964844,2.282989534900459,49.099998474121094,1.5357220708446866,49.02999877929688,0.006030135418302551
1751,2006-09-22,49.349998474121094,49.459999084472656,48.90999984741211,49.349998474121094,2770676.0,-0.00804023167595791,3.99996532112637,0.0,55.61795906704288,57.5506098940947,-0.8925572598289264,-1.1187295775370814,-1.3281106415932697,-3.224958539406124,8.705758836291185,0.8400001525878906,0.0755933276718821,1.0034986495971694,-0.5039595632228497,2.5109568624171885,0.24976954318715627,1.7572277560071825,-2.105719805984961,58.55257379052801,5.993916082184477,0.7537291064100097,9,-0.8949985504150391,-0.8949985504150391,-1.6024999618530273,-3.0849990844726562,-1.55999755859375,4,0.019250269347781845,1.3658575163520315,49.75,1.0727146622277708,49.38999938964844,2.282989534900459,49.099998474121094,0.019250269347781845
1752,2006-09-25,49.459999084472656,49.75,49.11999893188477,49.22999954223633,2212373.0,0.0022289891337938794,-1.8000000000000569,100.0,66.23652244393011,59.12455098072591,-0.7664924880334283,-1.1647988230471995,-1.373627320042715,-3.300955931652055,9.486828765731131,0.6300010681152273,0.23144634073327097,1.034999275207518,-0.534599181919269,2.6045977323343052,0.25020004664412454,1.8197985037709117,-2.106291581372517,65.78945387103818,8.33170322831539,0.7847992285633937,9,-0.7899990081787109,-1.0049991607666016,-1.7125005722045898,-3.1949996948242188,-1.7199974060058594,0,0.019005306486173046,3.99996532112637,49.349998474121094,1.3658575163520315,49.75,1.0727146622277708,49.38999938964844,0.019005306486173046
1753,2006-09-26,50.099998474121094,50.4000015258789,49.52999877929688,49.63999938964844,2868208.0,0.012939737191571377,-1.5588304592220381,2.0,76.07359474523838,61.90412839878533,-1.170595575751463,-1.7196990792722886,-1.9255469957880607,-3.906398122789895,10.549811963625862,0.9400024414062429,0.3842255740283633,1.5649988174438505,-0.15119554984656958,3.2811931847342706,0.706901633798644,2.423096001089057,-2.6412392894555055,80.51929393463533,17.566458850470482,0.8580971836452096,9,-1.2199974060058594,-1.43499755859375,-2.3524999618530273,-3.8349990844726562,-2.049999237060547,1,0.003992031317980205,-1.8000000000000569,49.459999084472656,3.99996532112637,49.349998474121094,1.3658575163520315,49.75,0.003992031317980205
1754,2006-09-27,50.1500015258789,50.20000076293945,49.5099983215332,50.099998474121094,2155757.0,0.0009980649357430593,8.199938965464625,0.10870250277808483,78.70558553507604,65.02710912855957,-0.975118942687601,-1.6993091015660795,-1.9076397273033905,-3.9263118619443063,11.528431644775475,0.69000244140625,0.5893496665960924,1.5150018692016545,-0.334623539919896,3.364627278323205,0.5901891646408757,2.4398145737624333,-2.5147678007405148,83.22149541084747,14.57252186100692,0.9248127045607756,9,-1.06500053405761,-1.4850006103515554,-2.4025030136108327,-3.8850021362304616,-2.150001525878899,2,0.006979032172920174,-1.5588304592220381,50.099998474121094,-1.8000000000000569,49.459999084472656,3.99996532112637,49.349998474121094,0.006979032172920174
1755,2006-09-28,49.79999923706055,50.1500015258789,49.5099983215332,50.099998474121094,2014457.0,-0.006979108238665543,2.199973297475736,-5.999618553555933,72.43454587180968,65.81582334162361,-0.34119083970420405,-1.2860805362678747,-1.5075458739962073,-3.5479500341131,12.408771942253342,0.640003204345696,0.7136158005191504,1.0829996109008775,-0.8225276146866136,2.9885268364883686,0.13023599810713193,2.035763223694623,-1.9988794438777333,59.73143537423703,-13.073146681405014,0.9527636127937472,9,-0.3699989318847656,-1.1349983215332031,-1.9149999618530273,-3.5349998474121094,-1.2399978637695241,3,0.013052239675441335,8.199938965464625,50.1500015258789,-1.5588304592220381,50.099998474121094,-1.8000000000000569,49.459999084472656,0.013052239675441335
1756,2006-09-29,49.83000183105469,50.20000076293945,49.72999954223633,49.72999954223633,1874960.0,0.0006024617360196327,-8.399809269502194,-0.3333418104599265,74.53794907746494,67.30404459411062,-0.33072367441334904,-1.2933988979280713,-1.4851083929100781,-3.5342812606480862,12.685033896515666,0.470001220703125,0.8492187855544984,1.056502151489255,-0.9128445936051008,3.025848896583611,0.07182877894207707,2.041175524036433,-1.8729491339101116,55.46886408678425,-21.68237652980436,0.9846733725471777,9,-0.40000152587890625,-1.1650009155273438,-1.6975030899047852,-3.56500244140625,-0.7900009155273438,4,-0.023680519000912392,2.199973297475736,49.79999923706055,8.199938965464625,50.1500015258789,-1.5588304592220381,50.099998474121094,-0.023680519000912392
1757,2006-10-02,50.099998474121094,50.20000076293945,49.75,49.9900016784668,1635346.0,0.005418355070140546,1.9032178674706208,1.099942780850658,74.00412178540336,68.89187241028327,-0.4838625438917461,-1.5358133015045752,-1.7177890790338637,-3.7506095842384326,12.841415682936558,0.4500007629394531,1.0237107820957192,1.2589988708496094,-0.7975681912571488,3.3155659329563676,0.23071533979622671,2.287282401902992,-1.9963688472524552,66.29191329953034,-11.297183446185684,1.0282835310533793,10,-0.4699974060058594,-1.43499755859375,-1.9674997329711914,-3.8349990844726562,-0.34999847412109375,0,-0.0461077371047619,-8.399809269502194,49.83000183105469,2.199973297475736,49.79999923706055,8.199938965464625,50.1500015258789,-0.0461077371047619
1758,2006-10-03,50.04999923706055,50.29999923706055,49.61000061035156,50.29999923706055,1568721.0,-0.0009979887940789745,4.519989013671875,-2.272793480145656,72.55313985548018,70.07604992022354,-0.3184193350733011,-1.3917780011934013,-1.6331869241560568,-3.662655068169407,14.05981638807961,0.6899986267089844,1.0008225035551277,1.1039997100830092,-0.9753359574061449,3.1833353775721633,0.06433187633842863,2.14366754382759,-1.8085872962512894,68.3544670536085,-8.637774041061917,1.0396678337445786,10,-0.39499855041503906,-1.3849983215332031,-1.9400005340576172,-3.7849998474121094,-0.15999984741210938,1,-0.04615379807804798,1.9032178674706208,50.099998474121094,-8.399809269502194,49.83000183105469,2.199973297475736,49.79999923706055,-0.04615379807804798
1759,2006-10-04,50.599998474121094,50.70000076293945,50.0,50.1500015258789,2104559.0,0.010988995912976751,1.153843445191732,-1.7999877929687784,77.95272634158188,72.01290496922526,-0.7584938740297744,-1.7935177106266451,-2.1459920562830064,-4.150837191813665,14.979860661827916,0.7000007629394531,1.0404229552812794,1.5014989852905245,-0.5940625310346448,3.597060501615694,0.4537182271279363,2.5492797434531127,-2.2290711582076597,91.59646355849618,13.267007752481035,1.0477807581625855,10,-0.7949981689453125,-1.7849979400634766,-2.5224990844726562,-4.334999084472656,-0.7999992370605469,2,-0.0503952433588456,4.519989013671875,50.04999923706055,1.9032178674706208,50.099998474121094,-8.399809269502194,49.83000183105469,-0.0503952433588456
1760,2006-10-05,51.0,51.099998474121094,50.599998474121094,50.9000015258789,2757134.0,0.007905168734016588,2.333384196739656,0.22222033840834024,71.20820756622768,73.74515480246802,-1.0756524769237643,-2.0132059914100893,-2.5262734571441854,-4.484630989550929,15.767379713035249,0.5,1.104638593715876,1.7215005874633817,-0.3782164480832222,3.8212176230099857,0.6716420696900798,2.7713591052366837,-2.442746808324486,93.28868338991383,16.21717090662888,1.0498585177733029,10,-0.8900012969970703,-1.9850006103515625,-3.0050010681152344,-4.7350006103515625,-1.5099983215332031,3,-0.05882352941176472,1.153843445191732,50.599998474121094,4.519989013671875,50.04999923706055,1.9032178674706208,50.099998474121094,-0.05882352941176472
1761,2006-10-06,51.099998474121094,51.4000015258789,50.70000076293945,50.95000076293945,2294229.0,0.00196075439453125,-1.153856085637299,1.4999999999998934,78.20158616316907,75.0746063268279,-1.007228843043663,-1.9343619326871107,-2.6114308377981246,-4.521319588126481,16.702258130208147,0.700000762939446,1.1412080843627024,1.6449991226196303,-0.4434502248915493,3.73344847013081,0.6007744488640441,2.6892237963752166,-2.288470754201022,83.2400615465929,6.438075929678021,1.0442246737555894,10,-0.6449985504150391,-1.93499755859375,-3.169999122619629,-4.684999465942383,-1.0,4,-0.04970640267467752,2.333384196739656,51.0,1.153843445191732,50.599998474121094,4.519989013671875,50.04999923706055,-0.04970640267467752
1762,2006-10-09,51.1500015258789,51.1500015258789,50.79999923706055,51.0,1206682.0,0.0009785333317207101,3.66664971262941,1.0000254317031139,78.0821631473996,75.29778059373471,-0.8854042966070352,-1.7836167700891465,-2.6408701506830496,-4.487279973455379,17.146292080429262,0.35000228881835227,1.1699061883413293,1.5095020294189396,-0.48218049606212077,3.5011845549,0.513660766678413,2.5053432921594663,-2.0278569492437697,86.0335266964738,9.350818156459155,0.9958412627405296,10,-0.6950016021728445,-1.9850006103515554,-3.120002746582024,-4.6650028228759695,-1.5,0,-0.041251232598380594,-1.153856085637299,51.099998474121094,2.333384196739656,51.0,1.153843445191732,50.599998474121094,-0.041251232598380594
1763,2006-10-10,50.79999923706055,51.349998474121094,50.54999923706055,51.1500015258789,4048555.0,-0.0068426642889007905,1.1333421495674112,-2.3333248563145945,69.00263943398704,74.21967547139148,-0.4756884143133391,-1.2628742187702215,-2.245577795417354,-4.0663924082362755,18.058308986227363,0.7999992370605469,1.2560436075380395,1.0099998474121108,-0.8475032020557549,2.8675028968799765,0.08124832267817794,1.9387513721460436,-1.4045118265161634,57.1427403665378,-16.58199085969644,0.9287515247339322,10,-0.3449993133544922,-1.6349983215332031,-2.744999885559082,-4.315000534057617,-1.1499977111816477,1,-0.02066927663051088,3.66664971262941,51.1500015258789,-1.153856085637299,51.099998474121094,2.333384196739656,51.0,-0.02066927663051088
1764,2006-10-11,50.95000076293945,51.04999923706055,49.90999984741211,50.79999923706055,2273669.0,0.002952785986844564,5.514310626702997,-0.42857298558054735,67.14281198944545,73.63170504001768,-0.5590681098892887,-1.2385240707367728,-2.366310371242008,-4.142958713981933,18.703311876899328,1.1399993896484375,1.2907979052747365,1.0090013504028335,-0.6966545631154446,2.7146572639211115,0.15617339364369798,1.861829307161969,-1.3139716585549266,69.79864053559346,-1.839622318998451,0.8528279567591376,10,-0.44499969482421875,-1.7849998474121094,-2.8950014114379883,-4.465002059936523,-2.1000022888183594,2,-0.02080473714265474,1.1333421495674112,50.79999923706055,3.66664971262941,51.1500015258789,-1.153856085637299,51.099998474121094,-0.02080473714265474
1765,2006-10-12,50.45000076293945,50.849998474121094,49.79999923706055,50.75,3686948.0,-0.009813542541959985,3.2000289919204095,-1.999974568943594,65.27776747576891,72.60279597316257,0.04786440439622908,-0.5551243684712759,-1.8338661971511954,-3.5825431066018965,18.93178035595968,1.1500015258789062,1.2048270907980978,0.37450122833251953,-0.9988930234764553,1.7478954801414943,-0.31219589757196786,1.061198354237007,0.950000762939446,40.62503725284988,-31.318976164399416,0.6866971259044882,10,0.05500030517578125,-1.2849998474121094,-2.3950014114379883,-3.9650020599365234,-1.6599998474121094,3,-0.012884073658060213,5.514310626702997,50.95000076293945,1.1333421495674112,50.79999923706055,3.66664971262941,51.1500015258789,-0.012884073658060213
1766,2006-10-13,50.20000076293945,50.6500015258789,50.1500015258789,50.4000015258789,1725220.0,-0.0049554013125734375,-2.3333418104597685,0.6666709052299395,59.89304594658832,71.0348986577387,0.397689478851575,-0.25105075753437234,-1.553658116315745,-3.28877538988273,19.540375743613307,0.5,1.0944355371903498,0.08200111389160014,-1.2488102321695749,1.4128124599527752,-0.5834045591389838,0.7474067869221841,1.168000717163082,25.8065627591842,-44.97791109267925,0.6654056730305875,10,0.30500030517578125,-1.0349998474121094,-2.2000017166137695,-3.7150020599365234,-1.2099990844726562,4,-0.014143407842272748,3.2000289919204095,50.45000076293945,5.514310626702997,50.95000076293945,1.1333421495674112,50.79999923706055,-0.014143407842272748
1767,2006-10-16,50.04999923706055,50.349998474121094,49.68000030517578,50.25,1738030.0,-0.002988078159346319,2.350010013637621,1.0000000000000355,49.230783676909184,68.44352574900857,0.6032957462835498,-0.02183475455829864,-1.3484559548873776,-3.094795359768142,19.896002946131567,0.6699981689453125,1.0378956626585705,-0.11900043487548828,-1.3485821010987706,1.110581231347794,-0.7337912679871295,0.4957903982361529,1.2866421981811484,22.15564895609667,-45.439496451621466,0.6147908331116416,10,0.4900016784667969,-0.8849983215332031,-2.0500001907348633,-3.4300003051757812,-1.6599998474121094,0,0.0009989857706835803,-2.3333418104597685,50.20000076293945,3.2000289919204095,50.45000076293945,5.514310626702997,50.95000076293945,0.0009989857706835803
1768,2006-10-17,49.61000061035156,50.0,49.45000076293945,49.88000106811523,1711122.0,-0.008791181486835664,1.1568668516676266,1.349997138987929,42.582419309876535,64.51349163437465,1.0888177420374703,0.48309977731658194,-0.8594880422267437,-2.6105352851493535,20.56321245118149,0.5999984741210938,0.9589826587102976,-0.5844991683959933,-1.7396340552162144,0.5706357184242279,-1.1620666118061038,-0.006931724985882681,1.6603751796874988,10.0,-53.32097365087209,0.5775674434101095,10,0.8150005340576172,-0.44499969482421875,-1.610001564025879,-2.4650020599365234,-1.3300018310546804,1,0.0008063074991977448,2.350010013637621,50.04999923706055,-2.3333418104597685,50.20000076293945,3.2000289919204095,50.45000076293945,0.0008063074991977448
1769,2006-10-18,49.93999862670898,50.20000076293945,49.52999877929688,49.72000122070313,2030861.0,0.00665184463409485,-1.2333314259920056,-0.8148038259935545,51.93369176004932,62.371878767021485,0.732369757896258,0.20703373823061355,-1.142120135070563,-2.8955002707777098,21.184774469730822,0.670001983642571,0.8728158714013574,-0.2820011138916101,-1.3813333403242538,0.8173311125410336,-0.8316672271079284,0.2676649993247082,1.2211546617041051,34.99990463241194,-27.586450883627975,0.5496661132163209,10,0.4850025177002024,-0.5599975585937429,-1.9449987411498952,-2.7649993896484304,-1.8799972534179545,2,-0.005806910468655557,1.1568668516676266,49.61000061035156,2.350010013637621,50.04999923706055,-2.3333418104597685,50.20000076293945,-0.005806910468655557
1770,2006-10-19,50.04999923706055,50.349998474121094,49.540000915527344,49.7400016784668,1550562.0,0.002202655454073943,-1.2816862058219878,1.409096426280197,52.97293730597888,59.568695560667024,0.5290782066398378,0.12718134509313472,-1.2060462134674879,-2.9633628051756205,21.25872794240725,0.80999755859375,0.8025195158390233,-0.18700046539306925,-1.2672367285686192,0.8932357977824807,-0.7271185969808442,0.35311766619470575,1.0084848998241185,49.999841054381946,-12.929702254725811,0.5401181315877758,10,0.35000038146972656,-0.6699981689453125,-2.054999351501465,-2.875,-2.229999542236328,3,-0.023976039585049347,-1.2333314259920056,49.93999862670898,1.1568668516676266,49.61000061035156,2.350010013637621,50.04999923706055,-0.023976039585049347
1771,2006-10-20,50.29999923706055,50.54999923706055,49.93000030517578,50.099998474121094,2573096.0,0.004995005071146474,-1.2963046687906639,0.6451688324473321,52.717398628161774,56.75038839186282,0.1717228881948074,-0.05059164676602279,-1.4170776007243262,-3.1742930353798613,21.597654245121316,0.6199989318847656,0.6489164778311007,0.015499496459959516,-0.980798600459508,1.011797593379427,-0.48264955199977067,0.5136485449196897,0.661975897387407,77.27269574625986,14.158399381331549,0.4981490484597331,10,0.10000038146972656,-0.7149982452392578,-2.304999351501465,-3.125,-3.0799980163574148,4,-0.03001984780191902,-1.2816862058219878,50.04999923706055,-1.2333314259920056,49.93999862670898,1.1568668516676266,49.61000061035156,-0.03001984780191902
1772,2006-10-23,50.4000015258789,50.599998474121094,50.04999923706055,50.45000076293945,1232346.0,0.001988117104078757,2.142900740062562,-0.2499952316466433,54.69171066855247,55.16028519570343,-0.051243796689561805,-0.0806979484450423,-1.4996794607330557,-3.227381523128578,21.642418918718896,0.5499992370605469,0.5339446475222189,0.06850166320800355,-0.849649352475133,0.9866526788911401,-0.3905738446335647,0.5275771710495718,0.47125514627854415,82.60892640936697,19.324791837332228,0.45907550784156914,10,-0.15000152587889914,-0.4700012207031179,-2.180002212524407,-2.870002746582024,-2.8300018310546804,0,-0.027976186601663233,-1.2963046687906639,50.29999923706055,-1.2816862058219878,50.04999923706055,-1.2333314259920056,49.93999862670898,-0.027976186601663233
1773,2006-10-24,50.29999923706055,50.45000076293945,50.099998474121094,50.20000076293945,1180767.0,-0.0019841723371180064,-1.3333248563145312,-1.9999999999997158,45.426855152442,52.747401102703044,-0.03310674469254593,0.03695062741411448,-1.3872709834669337,-3.0698726421801865,21.002809413074157,0.3500022888183594,0.373522982292954,-0.04150066375732564,-0.9533704025334657,0.8703690750188144,-0.49743553314539213,0.41443420563074085,0.4859820805438204,71.96268012863001,11.753422394653981,0.4559348693880697,10,-0.14999961853027344,-0.3699989318847656,-2.0799999237060547,-2.770000457763672,-2.279998779296875,1,-0.03797216454040897,2.142900740062562,50.4000015258789,-1.2963046687906639,50.29999923706055,-1.2816862058219878,50.04999923706055,-0.03797216454040897
1774,2006-10-25,50.5,50.95000076293945,50.25,50.349998474121094,2245774.0,0.003976158369245031,-3.0000217983651227,1.5000381475547417,41.8831418146508,50.1479982514677,-0.3393379789740649,-0.14280645608727838,-1.5729305160680696,-3.2146117872093214,20.626300045981928,0.7000007629394531,0.20393961899114288,0.1410001754760728,-0.768827015125062,1.0508273660772076,-0.3139134198244946,0.5959137707766402,-1.0499992370605469,68.08504882001391,11.561925009139387,0.45491359530056746,10,-0.2999992370605469,-0.3699989318847656,-2.280000686645508,-2.970001220703125,-3.2900009155273438,2,-0.04396042021194291,-1.3333248563145312,50.29999923706055,2.142900740062562,50.4000015258789,-1.2963046687906639,50.29999923706055,-0.04396042021194291
1775,2006-10-26,50.45000076293945,50.79999923706055,50.349998474121094,50.75,2041650.0,-0.0009900839021890206,1.2500166893960345,-1.999974568943594,39.274001352135556,47.85699329652849,-0.3233415614141322,-0.043862782009910006,-1.497914460976844,-3.0967859366778256,20.229443644844586,0.4500007629394531,0.08922924926854137,0.05850086212158345,-0.8128750153723772,0.9298767396155441,-0.37718707662539686,0.49418880086856376,-0.9699999999999989,50.9804141562604,-2.0738372883035723,0.43568793874698,10,-0.25,-0.2950000762939453,-2.230001449584961,-2.920001983642578,-4.25,3,-0.047373624450054,-3.0000217983651227,50.5,-1.3333248563145312,50.29999923706055,2.142900740062562,50.4000015258789,-0.047373624450054
1776,2006-10-27,48.6500015258789,50.20000076293945,48.52000045776367,50.20000076293945,5804422.0,-0.03567887432784411,1.1677433962635637,5.166677263074932,23.849407445832085,45.03684038196437,1.3786478470290575,1.7530825662392644,0.3212083274001287,-1.2545459087577697,19.647193494181987,1.9300003051757812,-0.07872059589980296,-1.6824983596801815,-2.829996516172585,-0.5350002031877779,-2.2562474379263833,-1.1087492814339797,2.299999237060554,5.349837522173614,-41.73446409854418,0.573749078246201,10,1.0849990844726634,1.30999946594239,-0.19500160217284446,-0.8850021362304616,-1.9000015258788991,4,-0.017060674306724755,1.2500166893960345,50.45000076293945,-3.0000217983651227,50.5,-1.3333248563145312,50.29999923706055,-0.017060674306724755
1777,2006-10-30,47.790000915527344,48.56999969482422,47.54999923706055,48.459999084472656,5541243.0,-0.017677298733363545,1.2921374320640526,0.43225709595567857,21.55013582185012,42.69991999440588,2.1058019252527345,2.562533070075986,1.1965363286757267,-0.353204095392897,19.375973052505547,1.1000022888183523,-0.23881803360156795,-2.426999092102051,-4.0425818783459135,-0.811416305858188,-3.234790485223982,-1.6192076989801194,3.1113998413085966,7.058869728146844,-37.15225616115892,0.8077913931219323,10,1.4599990844726562,1.6849994659423828,0.6649990081787109,-0.02500152587890625,-0.5900001525878906,0,-0.011927174804447715,1.1677433962635637,48.6500015258789,1.2500166893960345,50.45000076293945,-3.0000217983651227,50.5,-0.011927174804447715
1778,2006-10-31,47.7400016784668,48.11999893188477,47.22000122070313,47.9000015258789,6334131.0,-0.0010462279996379387,2.000019073656031,0.23880639504428555,19.075167876001004,39.04897289617829,2.0815427120329204,2.561952430951905,1.2538608235808084,-0.24464985012505025,19.468924392044723,0.8999977111816406,-0.3727149402188772,-2.3614984512329116,-4.321027867915134,-0.4019690345506888,-3.3412631595740194,-1.3817337428918037,3.0273430175781257,13.941032750151452,-25.916720910885374,0.9797647083411113,10,1.3449993133544922,1.5699996948242188,0.8224983215332031,0.024997711181640625,-1.25,1,-0.0035609965996138415,1.2921374320640526,47.790000915527344,1.1677433962635637,48.6500015258789,1.2500166893960345,50.45000076293945,-0.0035609965996138415
1779,2006-11-01,48.04999923706055,48.2400016784668,47.54999923706055,47.63000106811523,2126499.0,0.006493455125569758,-1.3793112520059982,-2.624991059294918,25.999984741210866,36.05197816675963,1.6486254030652034,2.161965212412589,0.9755741252997794,-0.491300221150631,19.019122607675616,0.69000244140625,-0.4499359106082821,-1.9240009307861357,-4.06993315604457,0.22193129447229865,-2.996967043415353,-0.8510348181569185,2.504504850463867,23.184314979088263,-15.891629207019037,1.0729661126292165,11,1.0350017547607422,1.2600021362304688,0.7225017547607422,-0.07499885559082031,-2.1499977111816477,2,-0.0006243242408573435,2.000019073656031,47.7400016784668,1.2921374320640526,47.790000915527344,1.1677433962635637,48.6500015258789,-0.0006243242408573435
1780,2006-11-02,48.0,48.56999969482422,47.84000015258789,48.0,2847919.0,-0.0010405668648165722,-3.5625014901175405,0.0,27.083321743539386,33.203747401801586,1.5391048730558907,2.0824568594282056,1.0512317527006871,-0.3867026963855551,17.927745334754842,0.7299995422363281,-0.47190725510220943,-1.8240001678466768,-4.084315483774866,0.43631514808151195,-2.954157825810775,-0.6938425098825789,2.3544339155151377,26.17445970181334,-13.977688389428117,1.1301576579640953,11,1.085000991821289,1.3100013732910156,0.8750009536743164,-0.024999618530273438,-2.1300010681152273,3,-0.0164583524068197,-1.3793112520059982,48.04999923706055,2.000019073656031,47.7400016784668,1.2921374320640526,47.790000915527344,-0.0164583524068197
1781,2006-11-03,48.56000137329102,48.849998474121094,47.959999084472656,48.02000045776367,2984286.0,0.011666695276896233,-1.696952882970361,100.0,35.700593804227694,31.093623305765497,0.7893355983613048,1.3938730998875855,0.5284383443377223,-0.880471239940789,16.327747403873953,0.8899993896484375,-0.5535383012244139,-1.1369989395141502,-3.3808120622634803,1.1068141832351799,-2.2589055008888153,-0.015092378139485163,1.6063665805353935,82.20873684161293,38.13687557181088,1.121906561374665,11,0.5249996185302663,0.7499999999999929,0.48749923706053977,-0.5850009918212962,-2.25,4,-0.04859968170531426,-3.5625014901175405,48.0,-1.3793112520059982,48.04999923706055,2.000019073656031,47.7400016784668,-0.04859968170531426
1782,2006-11-06,49.040000915527344,49.06999969482422,48.41999816894531,48.86999893188477,2327755.0,0.009884669041634986,4.652198430995306,0.31481795447800587,44.57143147786457,30.99857623081245,0.1074296472472156,0.7880987917276556,0.0865111637242677,-1.289496968616163,14.526952947581808,0.6500015258789062,-0.6452873103017396,-0.5514993667602539,-2.7042280083586476,1.6012292748381398,-1.6278636875594472,0.5248649540389394,0.9495850343116743,98.37844302487184,47.93140750218003,1.0763643207991964,11,0.04500007629394531,0.2700004577636719,0.00749969482421875,-0.4650001525878906,-1.8199996948242116,0,-0.04669659202233556,-1.696952882970361,48.56000137329102,-3.5625014901175405,48.0,-1.3793112520059982,48.04999923706055,-0.04669659202233556
1783,2006-11-07,49.75,49.81999969482422,49.099998474121094,49.099998474121094,3851827.0,0.014477958222220533,-1.2153831707689238,3.8234937731405165,48.31262352875021,31.712963087934604,-0.7697375210312032,-0.004845338295659474,-0.5767027861889105,-1.9244714345694476,12.816567293255465,0.779998779296875,-0.7466476290238333,0.21099967956543253,-1.8675712053728404,2.2895705645037054,-0.8282857629037039,1.250285122034569,0.07341086609086744,96.91631362518842,42.676437985084135,1.0392854424691376,11,-0.7399997711181641,-0.4399986267089844,-0.6024990081787109,-1.1749992370605469,-1.8499984741211009,1,-0.051256266071568746,4.652198430995306,49.040000915527344,-1.696952882970361,48.56000137329102,-3.5625014901175405,48.0,-0.051256266071568746
1784,2006-11-08,49.88999938964844,49.9900016784668,49.540000915527344,49.540000915527344,2328072.0,0.002814058083385751,-1.5714441416893732,0.5384579269223094,48.58657374800757,32.747693354142605,-1.1235147052303276,-0.24066829479916407,-0.6753851082879052,-1.9955346754099637,12.271808429766851,0.4500007629394531,-0.8720417478752154,0.4039991378784151,-1.5747441283552135,2.3827424041120437,-0.5853724952383956,1.3933707709952259,-2.6699981689453054,95.34873405368961,38.89651349912316,0.9893716331168135,11,-1.1799983978271484,-0.5799980163574219,-0.7299985885620117,-1.2249984741210938,-1.6800003051757812,2,-0.06814988480210527,-1.2153831707689238,49.75,4.652198430995306,49.040000915527344,-1.696952882970361,48.56000137329102,-0.06814988480210527
1785,2006-11-09,49.79999923706055,49.959999084472656,49.59000015258789,49.9000015258789,2391898.0,-0.0018039718117648373,2.3636663140920047,-0.28572207084466633,45.454545454545446,35.14826424399965,-1.2688463639521856,-0.2127702902898818,-0.5445841544586614,-1.8412120604574298,11.89103212484977,0.3699989318847656,-0.9628421844562993,0.3464990615844741,-1.5863984970566989,2.279396620225647,-0.6199497177361124,1.3129478409050606,-2.524598007202144,90.64028578247233,35.3006482364126,0.9664487793205864,11,-1.194997787475586,-0.48999786376953125,-0.48999881744384766,-0.9849987030029297,-2.049999237060547,3,-0.07831320825160415,-1.5714441416893732,49.88999938964844,-1.2153831707689238,49.75,4.652198430995306,49.040000915527344,-0.07831320825160415
1786,2006-11-10,49.4900016784668,49.68999862670898,49.31999969482422,49.68999862670898,2253053.0,-0.006224850669536819,2.700045777065882,1.9999237078009484,42.03151837770349,37.42397341687224,-0.9243717110883694,0.0435410009663002,-0.2139552761107666,-1.46532719888134,11.514228531698551,0.4799995422363281,-1.0759040956809827,0.07200145721435547,-1.8289847641479682,1.9729876785766791,-0.8784916534668099,1.0224945678955208,-2.160308439636225,68.15293743181547,15.590886931384347,0.9504931106811622,11,-0.8850002288818359,-0.18000030517578125,0.07249736785888672,-0.4750022888183594,-1.8500022888183594,4,-0.07314614313616186,2.3636663140920047,49.79999923706055,-1.5714441416893732,49.88999938964844,-1.2153831707689238,49.75,-0.07314614313616186
1787,2006-11-13,50.099998474121094,50.349998474121094,49.43000030517578,49.43000030517578,1650884.0,0.01232565720279033,-1.7462706962126215,-3.350041962310335,48.392274182736564,40.6814296731762,-1.3099962554010887,-0.5929170847506029,-0.7974190342895824,-2.0047416940611598,12.078717036031607,0.9199981689453125,-1.1745319447752323,0.6794982910156264,-1.2251154855718767,2.5841120676031295,-0.2728085972781287,1.6318051793093815,-2.717099066497795,80.0,28.657191039697793,0.9523068882937515,11,-1.1499996185302734,-0.8149986267089844,-0.28999805450439453,-0.93499755859375,-2.9099998474121165,0,-0.0756486470311526,2.700045777065882,49.4900016784668,2.3636663140920047,49.79999923706055,-1.5714441416893732,49.88999938964844,-0.0756486470311526
1788,2006-11-14,49.6500015258789,50.20000076293945,49.47000122070313,50.1500015258789,2399090.0,-0.008981975288375299,1.4333379957528782,-0.7462706962126215,43.43121855963318,42.61823343077867,-0.6264516460422769,-0.14732304364139992,-0.2997806863876491,-1.480953107472537,12.85523324669344,0.729999542236321,-1.0368643530148773,0.22750129699706179,-1.6780341426650338,2.1330367366591574,-0.7252664228339896,1.1802690168281131,-2.148418155595685,32.03905069479354,-16.47604251780573,0.9527677198310479,11,-0.555002212524407,-0.36500167846678977,0.15999889373780007,-0.4850006103515554,-2.9800033569335866,1,-0.04894260282971363,-1.7462706962126215,50.099998474121094,2.700045777065882,49.4900016784668,2.3636663140920047,49.79999923706055,-0.04894260282971363
1789,2006-11-15,49.6500015258789,49.95000076293945,49.34000015258789,49.95000076293945,1703887.0,0.0,3.066681077781875,0.599998474121108,43.76946346350268,44.47224917744127,-0.41976633300696164,-0.17935866339581708,-0.2382618066402813,-1.4062526162425613,13.477657140681373,0.6100006103515625,-0.789621637538346,0.24200115203856853,-1.651328277608485,2.135330581685622,-0.7046635627849582,1.1886658668620953,-2.0344815514421697,32.03905069479354,-15.496469735710171,0.9466647148235267,11,-0.49500274658202414,-0.5150012969970632,0.15999889373780007,-0.4850006103515554,-3.650001525878899,2,-0.03524672600640011,1.4333379957528782,49.6500015258789,-1.7462706962126215,50.099998474121094,2.700045777065882,49.4900016784668,-0.03524672600640011
1790,2006-11-16,48.849998474121094,49.5099983215332,48.84000015258789,49.38000106811523,3125317.0,-0.016112850496909248,-1.436360357611025,1.7666798062128206,51.84499351781868,46.26607136784027,0.5738335085165502,0.5545667599959643,0.62006801991987,-0.5472583946873826,13.83438170725928,0.8100013732910085,-0.5265473535913685,-0.4980018615722628,-2.3816998512056955,1.38569612806117,-1.4398508563889791,0.4438471332444536,-1.1250993596969892,0.6621412349022451,-50.05286029297825,0.9418489948167157,11,0.5349998474121094,0.2350025177001953,0.9850025177001953,0.31500244140625,-3.3799972534179616,3,-0.013101318518719762,3.066681077781875,49.6500015258789,1.4333379957528782,49.6500015258789,-1.7462706962126215,50.099998474121094,-0.013101318518719762
1791,2006-11-17,48.790000915527344,49.20000076293945,48.52000045776367,48.7400016784668,2423610.0,-0.001228199804868657,-1.7755019423749134,-0.0943377214133037,60.82254013287073,48.07175010728539,0.748612056789284,0.5224236789668595,0.7334173606306109,-0.4451045034258101,14.044382126965887,0.6800003051757812,-0.32127583049713593,-0.48249950408935405,-2.3261553544873834,1.3611563463086753,-1.4043274292883723,0.4393284211096642,-0.9600978267153621,14.754139367926907,-39.76944642854917,0.9218279251990159,11,0.6449985504150391,0.2950000762939453,1.0450000762939453,0.375,-2.740001678466797,4,-0.021315861775201617,-1.436360357611025,48.849998474121094,3.066681077781875,49.6500015258789,1.4333379957528782,49.6500015258789,-0.021315861775201617
1792,2006-11-20,48.9900016784668,49.04999923706055,48.54999923706055,48.790000915527344,1289450.0,0.004099216216161272,2.1250402336532157,4.0000762951094835,63.10275554531903,49.71509810912637,0.6043241869231792,0.2227959619089077,0.5943833684969775,-0.5986435126464897,14.188929598626975,0.5,-0.10379559882543532,-0.21199874877929403,-1.9804181778027683,1.5564206802441802,-1.0962084632910276,0.6722109657324395,-1.0592947742424528,27.97625805514053,-30.372048756874538,0.8842097145117368,11,0.44499778747558594,0.09499931335449219,0.8449993133544922,0.17499923706054688,-3.0900001525878977,0,-0.027556689989087002,-1.7755019423749134,48.790000915527344,-1.436360357611025,48.849998474121094,3.066681077781875,49.6500015258789,-0.027556689989087002
1793,2006-11-21,48.38999938964844,49.0,48.29999923706055,48.93000030517578,2362220.0,-0.012247443728545249,1.058824849375624,-2.699994277975929,53.35968945611848,50.245444298916475,1.1075985075099979,0.7087047185476649,1.2377092324961794,0.04240813807970767,14.452297377527657,0.7000007629394531,0.02622853249832957,-0.7165010452270479,-2.4410024311874494,1.0080003407333535,-1.5787517382072451,0.14574964775314925,-0.3625208226282268,5.4545496580647255,-54.97303644003331,0.8622506929802003,11,0.9349994659423828,0.6950016021728516,1.4625015258789062,0.7750015258789062,-2.4500007629394602,1,-0.02479852816853234,2.1250402336532157,48.9900016784668,-1.7755019423749134,48.790000915527344,-1.436360357611025,48.849998474121094,-0.02479852816853234
1794,2006-11-22,48.27999877929688,48.790000915527344,48.11000061035156,48.7400016784668,1790807.0,-0.0022732095833646326,1.4285665628980728,0.8518557764308491,52.73436568676545,51.054313213607585,1.0786332934669147,0.6786558567299608,1.3867799234972225,0.19531094977446628,14.055410550838504,0.6800003051757812,0.06595648083260386,-0.7155015945434471,-2.345541475943058,0.914538286856164,-1.5305215352432526,0.09951834615635846,2.0699996948242116,12.14274620505172,-50.44404999644226,0.8150199406998063,11,0.950000762939446,0.805002212524407,1.5150022506713796,0.8850021362304616,-1.9300003051757884,2,-0.03334715515862774,1.058824849375624,48.38999938964844,2.1250402336532157,48.9900016784668,-1.7755019423749134,48.790000915527344,-0.03334715515862774
1795,2006-11-23,48.06000137329102,48.47999954223633,47.75,48.22999954223633,1563792.0,-0.004556698665456382,1.1791090664783985,0.3695589076766055,44.76986479347126,51.358573926470676,1.1464133370165683,0.7488118840690845,1.6495770720357967,0.43740789865848484,13.78648412552842,0.7299995422363281,0.02083906135486302,-0.8159990310668874,-2.3443193829249296,0.7123213207911547,-1.5801592069959085,-0.051838855137866346,2.245197143554684,21.379393805461554,-37.12565424155614,0.7641601759290223,11,0.9899978637695241,1.0249996185302663,1.8424997329711843,1.104999542236321,-1.5600013732910227,3,-0.042863115156626996,1.4285665628980728,48.27999877929688,1.058824849375624,48.38999938964844,2.1250402336532157,48.9900016784668,-0.042863115156626996
1796,2006-11-24,47.81999969482422,47.93000030517578,47.54999923706055,47.849998474121094,2187609.0,-0.004993792584454315,2.9999598458079024,0.1764653083206249,36.56384333838599,50.044303832653945,1.2567766028492855,0.9733477025104804,1.8792137910714146,0.7010522669216357,13.894195080411095,0.5100021362304759,-0.05139768995950078,-1.014500617980957,-2.6121628290701153,0.5831615931082013,-1.8133317235255362,-0.21566951243637789,2.3829908813476592,18.000030517578125,-33.99643145458339,0.7988311055445787,11,1.0550003051757812,1.2650012969970703,2.070000648498535,1.345001220703125,-1.2399978637695312,4,-0.049142586556215284,1.1791090664783985,48.06000137329102,1.4285665628980728,48.27999877929688,1.058824849375624,48.38999938964844,-0.049142586556215284
1797,2006-11-27,47.22000122070313,48.09000015258789,47.22000122070313,47.77000045776367,2122187.0,-0.012547019614180921,-2.163636868059898,18.334053916581656,21.44466182609777,47.60135308448335,1.5704331690552351,1.6110532538599216,2.4719776929739723,1.3239992355980448,13.152022574680508,0.8699989318847585,-0.12164665854659518,-1.5859991073608342,-3.2795705384778984,0.10757232375623005,-2.4327848229193663,-0.7392133918023021,2.823809875122066,0.0,-44.40120263491983,0.8467857155585333,11,1.364999771118157,1.864999771118157,2.772499084472649,1.9449996948242116,-0.5400009155273509,0,-0.02477767796265129,2.9999598458079024,47.81999969482422,1.1791090664783985,48.06000137329102,1.4285665628980728,48.27999877929688,-0.02477767796265129
1798,2006-11-28,47.56999969482422,47.81999969482422,46.9900016784668,47.13999938964844,2908395.0,0.007412081005360838,-1.2739804769967182,-0.7818198211944976,24.999958893275362,45.51585257668031,0.9994623190157483,1.3150910381506407,2.1164058536368913,0.9982594677930905,12.165484887398733,0.8299980163574219,-0.14488416832632112,-1.2275005340576186,-2.9451350349802965,0.4901339668650593,-2.086317784518961,-0.3686832835962761,2.2479066109912154,32.22212567737397,-5.497668246388045,0.8588172504613399,11,0.6800003051757812,1.4000015258789062,2.520000457763672,1.595001220703125,-1.1399993896484375,1,-0.03510612107754585,-2.163636868059898,47.22000122070313,2.9999598458079024,47.81999969482422,1.1791090664783985,48.06000137329102,-0.03510612107754585
1799,2006-11-29,48.02000045776367,48.06000137329102,47.4000015258789,47.709999084472656,2694039.0,0.009459759634776965,2.3845867934308993,0.7209329146040702,32.19998504636385,43.33307385762977,0.3284729358569436,0.9093504809996773,1.6565968363122252,0.5741030216966152,11.164594924304774,0.6599998474121236,-0.2586874125034768,-0.7759998321533175,-2.4964329164964525,0.9444332521898176,-1.6362163743248885,0.0842167100182536,1.5151153853168964,69.12753396109515,36.52787920247991,0.8602165421715678,11,0.07500076293945312,0.9500007629394531,2.0199995040893555,1.1450004577636719,-1.5200004577636719,2,-0.043315323015962415,-1.2739804769967182,47.56999969482422,-2.163636868059898,47.22000122070313,2.9999598458079024,47.81999969482422,-0.043315323015962415
1800,2006-11-30,47.209999084472656,48.2599983215332,47.209999084472656,48.13000106811523,2820106.0,-0.016868000115981996,-1.2826021154938572,-2.9677351873500046,29.272689314886776,39.82753487785378,0.9849543074100282,1.7466858659479314,2.43556977226104,1.3933659637404574,10.509500296253233,1.0499992370605469,-0.332742837873937,-1.5465011596679688,-3.3766611054468214,0.2836587861108839,-2.4615811325573915,-0.631421186778546,2.0706053421465356,17.322676182409094,-10.334428007559868,0.9150799728894258,11,0.8100013732910156,1.6850013732910156,2.9550018310546875,1.9550018310546875,-0.9099998474121094,3,-0.018216492841119702,2.3845867934308993,48.02000045776367,-1.2739804769967182,47.56999969482422,-2.163636868059898,47.22000122070313,-0.018216492841119702
1801,2006-12-01,46.20000076293945,47.4900016784668,46.1500015258789,47.41999816894531,4143031.0,-0.02139373736750172,-1.0303095983284527,1.3260812777549829,16.949159117550195,34.69935749699057,1.7756539782072664,2.709743456399636,3.4150588661819157,2.4106788699177315,10.626949731775676,1.3400001525878977,-0.4505995144132058,-2.4384994506835938,-4.596893269974473,-0.2801056313927148,-3.517696360329033,-1.3593025410381543,2.851543388864499,2.3696356868186315,-17.895352654612537,1.0791969096454384,12,1.375,2.049999237060547,3.9774999618530273,2.9650001525878906,0.5699996948242188,4,0.006493489872433145,-1.2826021154938572,47.209999084472656,2.3845867934308993,48.02000045776367,-1.2739804769967182,47.56999969482422,0.006493489872433145
1802,2006-12-04,46.75,46.849998474121094,45.72999954223633,46.1500015258789,3548253.0,0.011904745194327937,1.8000133515168277,-0.49180307365196085,25.833320617675753,31.640872070496933,0.9772653543189094,2.086355132899797,2.8367662155171303,1.882922706599679,11.202382958572018,1.1199989318847656,-0.5733089716768447,-1.7740001678466797,-4.08058928598291,0.5325889502895507,-2.927294726914795,-0.6207056087785645,1.9533590366929445,40.316243079261305,20.650774703508947,1.153294559068115,12,0.5100002288818359,1.289999008178711,3.097500801086426,2.4150009155273438,-2.549999237060547,0,-0.003636324469418417,-1.0303095983284527,46.20000076293945,-1.2826021154938572,47.209999084472656,2.3845867934308993,48.02000045776367,-0.003636324469418417
1803,2006-12-05,47.20000076293945,47.38000106811523,46.47999954223633,46.83000183105469,4052218.0,0.009625684768758358,1.465759151359995,0.6166664547384946,31.00774827022721,29.226803468659348,0.3807516869318164,1.5130968939250664,2.342485488430711,1.4653524397580426,12.510692504660295,0.9000015258788991,-0.7441496706450508,-1.1964994430542006,-3.499653001472055,1.1066541153636535,-2.348076222263124,-0.0449226638452771,1.0870879445295643,58.10284308167376,38.35008558935235,1.1515767792089266,12,-0.095001220703125,0.8399982452392578,2.16249942779541,1.9650001525878906,-3.1800003051757812,1,-0.011016958672847466,1.8000133515168277,46.75,-1.0303095983284527,46.20000076293945,-1.2826021154938572,47.209999084472656,-0.011016958672847466
1804,2006-12-06,46.4900016784668,47.33000183105469,46.040000915527344,47.33000183105469,4384081.0,-0.015042353241445983,2.0714301933233727,-2.2702772365016033,31.44655672415702,27.746435905402212,0.9053441581104096,2.0609841536855527,2.997429405987205,2.1928056957128206,13.94895498465329,1.2900009155273438,-0.980395585710653,-1.7364986419677706,-4.077108103397308,0.6041108194617664,-2.906803372682539,-0.5661939112530021,1.4390945458696436,30.039624621545663,7.546847019614681,1.1703047307147687,12,0.5049972534179688,1.549997329711914,2.7074995040893555,2.674999237060547,-2.2300033569335938,2,-0.0012906296219560298,1.465759151359995,47.20000076293945,1.8000133515168277,46.75,-1.0303095983284527,46.20000076293945,-0.0012906296219560298
1805,2006-12-07,45.9000015258789,46.41999816894531,45.81000137329102,46.2599983215332,5235767.0,-0.012690904093065947,-1.2592595208997415,0.4285675360239139,29.02757876879936,26.90907317544814,1.2926641580226672,2.4704886155796473,3.535666766232005,2.7895018164836998,15.532715503451161,0.6800003051757741,-1.1484497333772197,-2.1314989089965906,-4.568012759606638,0.3050149416134573,-3.349755834301611,-0.9132419836915702,1.7212211629635235,9.659191892043795,-13.241892455333586,1.2182569253050233,12,1.0949974060058665,2.139997482299812,3.297499656677253,3.2649993896484446,-1.5699996948242116,3,0.013071861746732472,2.0714301933233727,46.4900016784668,1.465759151359995,47.20000076293945,1.8000133515168277,46.75,0.013071861746732472
1806,2006-12-08,45.86999893188477,46.29999923706055,45.5,45.93000030517578,3127149.0,-0.0006536512635454406,1.0,0.16667196490444974,26.785698066766244,27.502521646633525,1.1364835546125178,2.3351064573491627,3.511523477215654,2.82657288880241,17.22032733135448,0.7999992370605469,-1.3220677602994968,-1.9805013656616168,-4.497328552110567,0.5363258207873329,-3.2389149588860917,-0.722087772437142,1.4864525164327986,19.680783067624038,-2.4718179533821925,1.2584135932244758,12,1.0100002288818288,2.055000305175774,3.3275022506713796,3.295001983642571,-1.6599998474121165,4,0.009374325598182631,-1.2592595208997415,45.9000015258789,2.0714301933233727,46.4900016784668,1.465759151359995,47.20000076293945,0.009374325598182631
1807,2006-12-11,46.31000137329102,46.540000915527344,46.04999923706055,46.04999923706055,3363581.0,0.009592379586919941,-2.7692127116406,-4.3332697565013625,34.146359901492445,28.518788425324313,0.6189075250331229,1.682891312017631,3.0126675183214573,2.3866890141708907,18.447266207198602,0.670001983642571,-1.4352943716932955,-1.350999069213863,-3.7211281640161857,1.0191300255884599,-2.5360636166150243,-0.16593452181270152,0.7494178432957384,43.08515495169798,18.042912963405904,1.18506454740116,12,0.5699977874755788,1.6149978637695241,2.8874998092651296,2.854999542236321,-2.1400032043457102,0,0.009933039750198658,1.0,45.86999893188477,-1.2592595208997415,45.9000015258789,2.0714301933233727,46.4900016784668,0.009933039750198658
1808,2006-12-12,47.22000122070313,47.34000015258789,46.43000030517578,46.4900016784668,7029712.0,0.01965017966803484,-1.141170345969671,2.8076674785057754,42.7989302262903,29.696449000871695,-0.3866176562899639,0.6129330874619328,2.0547868705756116,1.4806634961445653,19.310670288359617,1.029998779296868,-1.4738678972219432,-0.3194992065429645,-2.502027512427759,1.86302909934183,-1.4107633594853581,0.7717649463994292,-1.720001220703132,93.47831946013784,64.04475806410817,1.091264152942396,12,-0.34000205993653054,0.7049980163574148,1.9774999618530202,1.9449996948242116,-3.5800018310546946,1,-0.06395595890920036,-2.7692127116406,46.31000137329102,1.0,45.86999893188477,-1.2592595208997415,45.9000015258789,-0.06395595890920036
1809,2006-12-13,47.9000015258789,47.95000076293945,47.22000122070313,47.33000183105469,3769833.0,0.014400683769521638,1.1791090664783772,0.7808219893919822,48.97698353192993,31.885815024987604,-1.2129885933350906,-0.21596780368322044,1.316089397634265,0.8063966460572658,20.1272864007754,0.729999542236321,-1.3711720481792398,0.44800109863280824,-1.5066916478906975,2.402693845156314,-0.5293452746289447,1.4253474718945611,-2.36320152282714,97.95921544936313,64.7182174331815,0.977346373261752,12,-1.1750011444091726,0.02499771118164773,1.2599992752075266,1.2649993896484446,-4.650001525878899,2,-0.08100210740116531,-1.141170345969671,47.22000122070313,-2.7692127116406,46.31000137329102,1.0,45.86999893188477,-0.08100210740116531
1810,2006-12-14,48.209999084472656,48.33000183105469,47.72000122070313,47.97999954223633,3115847.0,0.006471765108948313,1.5957194685452871,0.40350818487237994,52.47147921304096,35.832739480042136,-1.5267754873911557,-0.607518711471883,0.9368914439138223,0.49265670942615003,21.01413001813715,0.6100006103515554,-1.2971915417861268,0.7899986267089858,-1.0877713943859462,2.6677686478039178,-0.14888638383848019,1.7288836372564518,-2.576671051025386,95.75962300570991,58.087803923022975,0.9388850105474673,12,-1.2949981689453125,-0.2849998474121094,0.8000020980834961,0.9550018310546875,-4.279998779296875,3,-0.08193322625910726,1.1791090664783772,47.9000015258789,-1.141170345969671,47.22000122070313,-2.7692127116406,46.31000137329102,-0.08193322625910726
1811,2006-12-15,47.75,48.36999893188477,47.59000015258789,48.25,4144092.0,-0.009541570072769678,1.10811089460062,-2.1739173701756425,53.41934696320561,38.89785351843434,-0.9205977088354302,-0.24182741140537445,1.3176943985489942,0.9430071083384775,21.59724816702861,0.7799987792968821,-1.303711525865161,0.38199958801269673,-1.3906887982925724,2.154687974317966,-0.5043446051399343,1.2683437811653278,-1.9548715386962812,73.2759045930932,29.564932516839434,0.8863441931526329,12,-0.8150005340576172,0.17499923706054688,1.2075014114379883,1.4150009155273438,-4.799999237060547,4,-0.07162299830251961,1.5957194685452871,48.209999084472656,1.1791090664783772,47.9000015258789,-1.141170345969671,47.22000122070313,-0.07162299830251961
1812,2006-12-18,47.63999938964844,47.790000915527344,47.459999084472656,47.61000061035156,2683697.0,-0.0023036777036976597,1.0,-0.05999755859375,50.466043108606584,41.05988627825427,-0.7499382064013673,-0.2510212790543491,1.343975815285802,1.0450164653477643,22.264545845210893,0.3300018310546875,-1.223144264607889,0.3394990921020522,-1.2682770491871693,1.9472752333912737,-0.46438897854255856,1.143387162746663,-1.6388812906982366,62.37113097988608,16.496097931291743,0.8038880706446102,12,-0.7049999237060547,0.2849998474121094,1.3175020217895508,1.5250015258789062,-3.6100006103515554,0,-0.07199832806717199,1.10811089460062,47.75,1.5957194685452871,48.209999084472656,1.1791090664783772,47.9000015258789,-0.07199832806717199
1813,2006-12-19,47.18999862670898,47.59000015258789,47.13000106811523,47.59000015258789,2330635.0,-0.009445859964415493,1.2999866486105374,-13.333926754832383,44.474024001601,42.50738264241471,-0.3369380925340124,0.11011456012379739,1.7145855741864295,1.4983792216095608,22.781309253566985,0.5099983215332102,-0.9685640189761529,-0.05050163269043395,-1.574463700762628,1.4734604353817602,-0.812482666726531,0.7114794013456631,-0.9993700611240115,4.838521125460631,-36.521552411220895,0.7619810340360965,12,-0.25499916076659446,0.6600017547607493,1.9275007247924876,1.9750022888183665,-2.6899986267089773,1,-0.06399662101397863,1.0,47.63999938964844,1.10811089460062,47.75,1.5957194685452871,48.209999084472656,-0.06399662101397863
1814,2006-12-20,46.66999816894531,47.47999954223633,46.54999923706055,47.41999816894531,3137598.0,-0.011019293767670302,1.1379249866266783,1.8749928474698785,46.26038210368367,44.42213856851297,0.23610937326547088,0.5305130707895529,2.1426799692831153,2.0094911124357964,23.302705310435627,0.9300003051757812,-0.8185408545147226,-0.490002059936522,-1.951579952234738,0.9715758323616939,-1.2207910060856335,0.24078688621258948,-0.30501997405636416,6.593349011322501,-36.2455133287576,0.7307889461491088,12,0.2650012969970703,1.055002212524414,2.5200014114379883,2.4950027465820312,-2.1399993896484304,2,-0.0649239103958883,1.2999866486105374,47.18999862670898,1.0,47.63999938964844,1.10811089460062,47.75,-0.0649239103958883
1815,2006-12-21,46.0,46.61999893188477,45.90999984741211,46.5099983215332,4533436.0,-0.014356078749348189,-1.0579724567252347,0.6799977620442709,48.54650630894274,46.840006150977025,1.0301112473136769,1.0943774152803485,2.727210694931827,2.6707659011569405,23.631554882413162,0.7599983215332031,-0.7435830417430509,-1.0570001602172852,-2.541687997733888,0.42768767729931767,-1.7993440789755866,-0.31465624145898374,2.3699989318847727,3.658544149709855,-42.469440540262895,0.7423439187583002,12,1.1399993896484375,1.5049991607666016,3.1449995040893555,3.1650009155273438,-1.7999992370605469,3,-0.05978260869565222,1.1379249866266783,46.66999816894531,1.2999866486105374,47.18999862670898,1.0,47.63999938964844,-0.05978260869565222
1816,2006-12-22,45.47000122070313,46.09000015258789,45.40999984741211,46.0,2094157.0,-0.011521712593410172,-1.0923037196145404,1.0392167129168928,40.67056366317674,47.56491768005306,1.6733768735244254,1.5170744595598649,3.171880725550672,3.1888708217046045,23.89641848626922,0.6800003051757812,-0.6325988729993242,-1.469499015808097,-3.067569436720156,0.12857140510396192,-2.268534226264123,-0.6704638053520711,2.850797729492186,2.521064973241331,-42.51034093983517,0.7990352104560277,12,1.4199981689453054,1.8349990844726491,3.764998435974114,3.6949996948242116,-1.1500015258789134,4,-0.033868503940707284,-1.0579724567252347,46.0,1.1379249866266783,46.66999816894531,1.2999866486105374,47.18999862670898,-0.033868503940707284
1817,2006-12-27,46.04999923706055,46.11000061035156,45.54999923706055,45.77999877929688,2268491.0,0.01275561910680878,1.871778319003883,-0.5094359993090278,41.77394937529535,47.45103091883139,1.1763217975028866,0.8905895439138831,2.516370031542621,2.6131642703579416,23.805273981100854,0.6399993896484304,-0.4222287737059318,-0.8310009002685561,-2.4709478876804667,0.8089460871433545,-1.6509743939745078,-0.01102740656260437,2.154367749023443,29.357766057598422,-13.441031337686741,0.8199734937059544,12,0.8400001525878906,1.1800003051757812,3.210000991821289,3.115001678466797,-0.18999862670898438,2,-0.06731810044474984,-1.0923037196145404,45.47000122070313,-1.0579724567252347,46.0,1.1379249866266783,46.66999816894531,-0.06731810044474984
1818,2006-12-28,45.9000015258789,46.290000915527344,45.599998474121094,46.25,1576579.0,-0.003257279341297603,2.2093114032753145,-1.2962884471383358,45.41212694702426,47.05493574273076,1.2509358316219803,0.9581870424697669,2.6017398117437835,2.7655070894399287,23.373690199919096,0.69000244140625,-0.18508284032682099,-0.8974987030029382,-2.559644891294745,0.7646474852888687,-1.7285717971488381,-0.0664256088570383,2.192590774658214,23.671582159745196,-19.88436865873477,0.831073094145902,12,0.9899978637695384,1.3049983978271555,3.359998703002937,3.2649993896484446,0.4099998474121236,3,-0.04074079922476015,1.871778319003883,46.04999923706055,-1.0923037196145404,45.47000122070313,-1.0579724567252347,46.0,-0.04074079922476015
1819,2006-12-29,45.93999862670898,46.13999938964844,45.6500015258789,45.9900016784668,1395520.0,0.0008713965032773885,1.8000000000000407,0.14286648501364138,50.34011178113475,46.81811713918563,1.0098730803452654,0.7951387861083177,2.485608611789935,2.7249180437724263,23.365106335445603,0.48999786376953836,-0.03268346016805879,-0.7535015106201257,-2.3526755787404454,0.845672557500194,-1.5530885446802856,0.04608552344003414,2.0452899757031346,43.80158514978131,-3.8751036431821078,0.7995870340601584,12,0.9500007629394602,1.1600017547607493,3.2650012969970774,3.2250022888183665,0.4099998474121165,4,-0.03134520395635754,2.2093114032753145,45.9000015258789,1.871778319003883,46.04999923706055,-1.0923037196145404,45.47000122070313,-0.03134520395635754
1820,2007-01-02,46.349998474121094,46.72000122070313,46.1500015258789,46.43999862670898,2742868.0,0.008924681316245131,-1.3265576220912485,1.7998931949950248,53.833867858933935,46.86417501648878,0.3445151930992054,0.33455940423935715,1.9991229881080415,2.314947974988158,23.412107531958895,0.7800025939941548,0.001840078752124441,-0.30050163269042685,-1.887401374387487,1.2863981090066332,-1.0939515035389604,0.49294823815810673,1.5322785780910166,71.7555451371393,19.68917702943274,0.7934498708485309,1,0.2500019073486328,0.595001220703125,2.807501792907715,2.81500244140625,0.12000274658203836,1,-0.039266445625459556,1.8000000000000407,45.93999862670898,2.2093114032753145,45.9000015258789,1.871778319003883,46.04999923706055,-0.039266445625459556
1821,2007-01-03,46.5,46.54999923706055,46.11000061035156,46.31000137329102,2475278.0,0.0032362789820297166,2.034503623998632,-2.111092273131949,51.59128100565044,46.989201449493656,-0.001615491274321812,0.21943604184809828,1.7647422655029743,2.16041994860889,22.387858822913852,0.4399986267089844,-0.0727825202648944,-0.16550006866454936,-1.7400938775830141,1.4090937402539154,-0.9527969731237818,0.621796835794683,1.2833859640201126,81.19650874281436,26.837671105068864,0.7872969044592313,1,0.0,0.3899993896484375,2.567500114440918,2.8100013732910156,-0.6100006103515625,2,-0.049462349184097754,-1.3265576220912485,46.349998474121094,1.8000000000000407,45.93999862670898,2.2093114032753145,45.9000015258789,-0.049462349184097754
1822,2007-01-04,46.58000183105469,46.790000915527344,46.1500015258789,46.1500015258789,3115020.0,0.0017204694850470048,-1.9767392345770358,2.263175858815148,43.7743150232518,46.91145600745486,-0.27691049987922156,0.13285701661985172,1.596327283843678,2.064654858613352,20.82922407241987,0.6399993896484446,-0.21625090659054536,-0.07699832916259908,-1.6515068834685351,1.497510225143337,-0.8642526063155671,0.710255947990369,1.1084486883011024,82.35305431604863,31.581744530123785,0.7872542771529666,1,-0.13500213623046875,0.30999755859375,2.399998664855957,2.729999542236328,-0.410003662109375,3,-0.04851872149828329,2.034503623998632,46.5,-1.3265576220912485,46.349998474121094,1.8000000000000407,45.93999862670898,-0.04851872149828329
1823,2007-01-05,46.68000030517578,47.11000061035156,46.52999877929688,46.599998474121094,3573640.0,0.0021468112964826425,-4.272714662228047,0.1860506378524126,36.62276408889612,45.840609561367344,-0.5105498667714699,-0.008533561263071476,1.4104786283819664,1.9472388336932909,19.919750128960505,0.5800018310546804,-0.346229555628895,0.049000167846678266,-1.5047915251163957,1.6027918608097522,-0.7278956786348587,0.8258960143282152,0.917312187302258,70.54790583440037,24.682026695276804,0.7768958464815368,1,-0.4200000762939453,0.20999908447265625,2.155000686645508,2.6300010681152344,-0.45999908447264914,4,-0.017566402944802495,-1.9767392345770358,46.58000183105469,2.034503623998632,46.5,-1.3265576220912485,46.349998474121094,-0.017566402944802495
1824,2007-01-08,46.43000030517578,46.95000076293945,46.29999923706055,46.709999084472656,3235051.0,-0.005355612647077956,-1.4074089772390115,-3.499904634751097,30.222202253896498,43.80457577747332,-0.33321480914440116,0.24953457317752026,1.563505771619127,2.1778713683909388,18.668756431597444,0.6500015258789062,-0.45862953618267,-0.1979997634887667,-1.7531688237323166,1.3571692967547833,-0.9755842936105381,0.5795847666330047,1.0798196814996217,31.999969482421875,-7.2426103018045325,0.7775845301217738,1,-0.1700000762939453,0.45999908447265625,2.1800003051757812,2.7650012969970703,1.5699996948242188,0,-0.0025845128385962868,-4.272714662228047,46.68000030517578,-1.9767392345770358,46.58000183105469,2.034503623998632,46.5,-0.0025845128385962868
1825,2007-01-09,46.5,46.70000076293945,46.31999969482422,46.70000076293945,3329492.0,0.0015076393358630646,2.799996185317286,0.714291553133515,34.79316137774849,43.1515310790924,-0.36300460756866926,0.2390460190899688,1.396959123824054,2.0941434637439613,17.155976855173428,0.3800010681152344,-0.490039048726743,-0.15799999237060547,-1.6767611605975503,1.3607611758563394,-0.9173805764840779,0.601380591742867,0.9258271811048715,38.99993896484375,3.8945345632590573,0.7593805841134741,1,-0.1700000762939453,0.3899993896484375,2.032501220703125,2.6950016021728516,2.2900009155273438,1,-0.003225839266213004,-1.4074089772390115,46.43000030517578,-4.272714662228047,46.68000030517578,-1.9767392345770358,46.58000183105469,-0.003225839266213004
1826,2007-01-10,46.29999923706055,46.43999862670898,46.13000106811523,46.20000076293945,2754822.0,-0.004301091676117252,-1.5833359824520834,-0.4999904632932156,34.047591150977794,42.29304683194601,-0.036752071746995796,0.49846987632345474,1.5541265518126153,2.286298879790536,15.391266137663017,0.36999893188477273,-0.510807498890891,-0.37950077056884624,-1.863059253292768,1.1040577121550754,-1.121280011930807,0.3622784707931146,1.0451948506966176,17.346760035967762,-13.718593829643225,0.7417792413619617,1,0.05500030517578125,0.5900001525878906,2.157501220703125,2.8950023651123047,2.200000762939453,2,0.0036717491672551006,2.799996185317286,46.5,-1.4074089772390115,46.43000030517578,-4.272714662228047,46.68000030517578,0.0036717491672551006
1827,2007-01-11,46.77000045776367,46.88999938964844,45.86999893188477,46.31000137329102,3842687.0,0.010151214437319478,1.9142997275204157,4.600061036087515,45.023710820197394,42.24988948452079,-0.44016903685527353,0.06819394542021939,1.0735949526503106,1.8139797904959707,13.702771694302395,1.0200004577636648,-0.4913961796688966,0.06750049591064311,-1.4061682912864981,1.5411692831077843,-0.6693338976879275,0.8043348895092137,0.4977858603796932,72.5806699706821,36.61988650967975,0.736834393598572,1,-0.3899993896484375,0.11999893188476562,1.1424999237060547,2.0050010681152273,1.2900009155273509,3,-0.018815502662009376,-1.5833359824520834,46.29999923706055,2.799996185317286,46.5,-1.4074089772390115,46.43000030517578,-0.018815502662009376
1828,2007-01-12,44.20000076293945,44.9900016784668,43.93000030517578,44.52000045776367,16296183.0,-0.05494974705303013,-1.4651177232483454,-0.6956528950292845,30.303028459377686,40.02354689321445,2.082302255819009,2.5300596679800123,3.6045954058900094,4.362861519925133,13.851192614830133,2.8400001525878906,-0.4241494774551171,-2.351499176025392,-4.17844647729131,-0.5245518747594744,-3.264972826658351,-1.4380255253924332,2.993474096374662,8.940411153566805,-29.465517697856036,0.913473650632958,1,1.3199996948242188,1.9499988555908203,3.4499988555908203,4.364999771118164,5.439998626708984,4,0.044570076289628835,1.9142997275204157,46.77000045776367,-1.5833359824520834,46.29999923706055,2.799996185317286,46.5,0.044570076289628835
1829,2007-01-15,44.02000045776367,44.54999923706055,43.90999984741211,44.06999969482422,5400125.0,-0.004072405024180603,-3.7407281820879072,0.1562477648236893,32.87196135668705,37.69444617074258,2.191800660626029,2.5344168255479573,3.732707093495222,4.530701799303394,14.817724799523575,0.6399993896484375,-0.4131037568825775,-2.3374994277954073,-4.373572054801031,-0.301426800789784,-3.355535741298219,-1.3194631142925957,2.9776659283021445,3.691296216408577,-37.494351702600376,1.0180363135028099,1,1.489999771118164,2.1199989318847656,3.5524988174438477,4.545000076293945,5.75,0,0.049977299865099134,-1.4651177232483454,44.20000076293945,1.9142997275204157,46.77000045776367,-1.5833359824520834,46.29999923706055,0.049977299865099134
1830,2007-01-16,44.2599983215332,44.400001525878906,43.79999923706055,43.79999923706055,4454139.0,0.005452018656833202,-1.608710795614748,-9.200122072175173,38.97992522073497,36.293184416863085,1.8150285074468897,2.0905030351703147,3.4441514488703717,4.276782237382925,16.32744828075311,0.6000022888183594,-0.4232605402487408,-1.9000015258789062,-3.945751678054606,0.1457486262967933,-2.922876601966756,-0.8771264497910565,2.4906547414403164,14.886701027746058,-29.90133992690773,1.0228750760878482,1,1.1950016021728516,1.8250007629394531,3.257500648498535,4.305002212524414,5.740001678466797,1,0.0845007189403173,-3.7407281820879072,44.02000045776367,-1.4651177232483454,44.20000076293945,1.9142997275204157,46.77000045776367,0.0845007189403173
1831,2007-01-17,44.33000183105469,44.41999816894531,43.9900016784668,44.2599983215332,4194053.0,0.001581642841758324,2.440024414435035,0.15218184532201084,32.730948151518604,35.06614365333717,1.5699354753588963,1.8457787995677606,3.307349169050866,4.195358151949627,17.758915584801574,0.4299964904785156,-0.47816391178793793,-1.6589981079101577,-3.716854319204181,0.3988581033838656,-2.6879262135571693,-0.630070002263146,2.1255858493275355,17.152186660905528,-28.365443740857884,1.0289281056470105,1,1.1249980926513672,1.7549972534179688,3.187497138977051,4.23499870300293,6.279998779296875,2,0.10060904354279265,-1.608710795614748,44.2599983215332,-3.7407281820879072,44.02000045776367,-1.4651177232483454,44.20000076293945,0.10060904354279265
1832,2007-01-18,44.209999084472656,44.58000183105469,44.0,44.38999938964844,3907199.0,-0.002707032294728351,1.0714159207640224,-2.571304016129911,32.92928405519679,34.65575698292614,1.4733360350380735,1.787273465467166,3.3423072696254934,4.300412182514322,19.026503399808643,0.5800018310546875,-0.6026540009037902,-1.6075008392333956,-3.6577109765848377,0.4427092981180465,-2.6326059079091166,-0.5823957705576746,1.9800297515773977,34.453698004821256,-13.25611863941048,1.0251050686757204,1,1.1650009155273438,1.875,3.192500114440918,4.240001678466797,5.8500022888183665,3,0.09703689220464318,2.440024414435035,44.33000183105469,-1.608710795614748,44.2599983215332,-3.7407281820879072,44.02000045776367,0.09703689220464318
1833,2007-01-19,44.16999816894531,44.27999877929688,43.81999969482422,44.0,4489068.0,-0.0009047934032052618,1.358973355765043,-0.9444326707074132,32.12123780936574,34.86676093353383,1.251454172605051,1.6753173243186055,3.272156394175539,4.324920310737731,20.04586394081535,0.45999908447266336,-0.734427360606837,-1.4965017318725558,-3.5658498030556913,0.5728463393105798,-2.53117576746412,-0.4618276962809915,1.7810277072057943,47.43560274461665,-0.7368296977207152,1.0346740355915676,1,1.1750011444091797,1.9150009155273438,3.2325010299682617,4.280002593994141,5.39000320434571,4,0.08806890119095967,1.0714159207640224,44.209999084472656,2.440024414435035,44.33000183105469,-1.608710795614748,44.2599983215332,0.08806890119095967
1834,2007-01-22,43.63999938964844,44.27999877929688,43.45000076293945,44.209999084472656,4057416.0,-0.011999067268911534,1.33802559611435,-3.352975495915986,23.27420937315661,33.58687737746806,1.5020257685197507,2.0729588810612114,3.6790603697853257,4.832195312667366,20.629742702689136,0.829998016357429,-0.8487205473774466,-1.8750005722045913,-4.074575064841426,0.3245739204322433,-2.974787818523012,-0.7752133258861704,2.095923822593612,16.814021868659758,-27.203150826336298,1.099787246318418,1,1.5300006866455078,2.270000457763672,3.7624998092651367,4.810001373291016,4.840000152587891,0,0.13748854454437098,1.358973355765043,44.16999816894531,1.0714159207640224,44.209999084472656,2.440024414435035,44.33000183105469,0.13748854454437098
1835,2007-01-23,43.25,43.88000106811523,42.97999954223633,43.88000106811523,5525859.0,-0.008936741409326099,1.857142857142899,1.105265623536013,19.397393364588424,31.9590776234248,1.5450048116301147,2.3677684401024806,3.94179659838764,5.1968127565607105,20.790423767970466,0.9000015258788991,-0.9614951931745921,-2.127499961853026,-4.533544216874141,0.27854429316808904,-3.3305220893635834,-0.9244778343424684,2.2116125183257367,16.875004470341963,-21.512290722379817,1.2030221275105581,1,1.6849994659423828,2.424999237060547,4.074999809265137,5.200000762939453,7.229999542236328,1,0.15075145567083625,1.33802559611435,43.63999938964844,1.358973355765043,44.16999816894531,1.0714159207640224,44.209999084472656,0.15075145567083625
1836,2007-01-24,43.93000030517578,43.9900016784668,43.31999969482422,43.400001525878906,4658270.0,0.01572255040868864,1.0615397255771917,-0.8412664773449847,27.5803732333638,30.020929002665515,0.5514575458327542,1.6511340987779874,3.149804581263382,4.486504716776345,20.4752549241874,0.7400016784667969,-1.0212239610930354,-1.370499610900879,-3.8611601100042776,1.1201608882025198,-2.6158298604525783,-0.12516936134917955,1.184186396497438,59.374962747150306,25.452326923347947,1.245330249551701,1,0.05500030517578125,1.7449989318847656,3.489999771118164,4.520000457763672,7.599998474121101,2,0.138174360406482,1.857142857142899,43.25,1.33802559611435,43.63999938964844,1.358973355765043,44.16999816894531,0.138174360406482
1837,2007-01-25,42.95000076293945,44.0,42.81999969482422,44.0,6521171.0,-0.022308207043669537,1.2476212620480942,-1.9811351989405195,22.533159471650748,29.15761022625141,1.042204541251941,2.5159771050251436,3.9844506761836698,5.429391839512547,20.316795767563345,1.1800003051757812,-1.1608088475972238,-2.1954992294311495,-4.868904260602484,0.47790580174018515,-3.5322017450168204,-0.8587967138454786,1.8653997364125985,8.904188331199498,-19.54348916552606,1.3367025155856673,1,0.75,2.354999542236328,4.479998588562012,5.5,9.049999237060547,3,0.17834690829672217,1.0615397255771917,43.93000030517578,1.857142857142899,43.25,1.33802559611435,43.63999938964844,0.17834690829672217
1838,2007-01-26,44.02999877929688,44.45000076293945,42.849998474121094,42.90999984741211,7295648.0,0.025145471412641562,-1.580645359765458,-1.0666664244634965,34.25196416789073,29.310943871940708,-0.07201767501914702,1.3583429688622601,2.7831589767221843,4.330958473616576,20.154982738888958,1.6000022888183594,-1.273867646348826,-1.022001075744619,-3.7150300324157897,1.6710278809265517,-2.3685155540802043,0.3245134025909664,0.466137591330714,74.23302402321625,44.3247803205639,1.3465144783355854,1,-0.329998016357429,1.1750011444091726,3.4000005722045827,4.420001983642571,7.970001220703118,4,0.1369521408397012,1.2476212620480942,42.95000076293945,1.0615397255771917,43.93000030517578,1.857142857142899,43.25,0.1369521408397012
1839,2007-01-29,44.5,44.68999862670898,43.75,44.0,4893274.0,0.010674568106600058,1.1363671830973887,0.4464289971764373,37.531178712288266,29.149972037668856,-0.5216250539507428,0.8168074032971333,2.1948247151724516,3.8514546620879813,19.848099176694184,0.9399986267089773,-1.489821959959606,-0.47999992370605327,-3.1499656552510444,2.189965807838938,-1.8149827894785489,0.8549829420664423,-1.6800003051757812,89.8396398270945,58.55822338033382,1.3349828657724947,1,-0.7450008392333984,0.6499996185302734,2.8924999237060547,3.924999237060547,9.4000015258789,0,0.11370789602901166,-1.580645359765458,44.02999877929688,1.2476212620480942,42.95000076293945,1.0615397255771917,43.93000030517578,0.11370789602901166
1840,2007-01-30,44.52999877929688,44.79999923706055,44.18000030517578,44.5099983215332,3751226.0,0.0006741298718400124,1.2142764695063386,0.04000091552735796,38.726115021107226,29.816101689845368,-0.5691486159496648,0.678241527262891,2.0701921477659937,3.8144262969873424,20.339207938901808,0.6199989318847656,-1.3968235308565013,-0.35900115966796164,-2.955411266094842,2.2374089467589187,-1.6572062128814053,0.9392038935454821,-1.6800003051757884,86.36361009161091,51.11697757742823,1.2982050532134408,1,-0.7199993133544993,0.4350013732910085,2.8000011444091726,3.8950004577636648,8.270000457763665,1,0.08870426389447594,1.1363671830973887,44.5,-1.580645359765458,44.02999877929688,1.2476212620480942,42.95000076293945,0.08870426389447594
1841,2007-01-31,44.20000076293945,44.70000076293945,44.11000061035156,44.400001525878906,4742106.0,-0.007410689993345598,-2.105255232645686,-9.999809269498641,33.33333333333336,29.860996054082765,-0.2900303177155763,0.8717917033345799,2.301704823083732,4.132690053384998,20.839397560054135,0.5900001525878906,-1.3251971279914443,-0.5739992141723604,-3.071842059803018,1.923843631458297,-1.8229206369876891,0.6749222086429683,-1.2720022583007804,69.69703975570519,37.554719310813006,1.2489214228153296,1,-0.3900012969970703,0.7649993896484375,3.1224985122680664,4.07499885559082,7.979999542236328,2,0.1420814178936054,1.2142764695063386,44.52999877929688,1.1363671830973887,44.5,-1.580645359765458,44.02999877929688,0.1420814178936054
1842,2007-02-01,44.31999969482422,44.709999084472656,44.18000030517578,44.709999084472656,3663271.0,0.002714907914331599,1.717946711530185,1.9499895096225373,51.14067462144918,31.97426681098092,-0.4389444345723419,0.6048065868956627,2.076136785030201,4.003611267339295,21.714578304803883,0.529998779296875,-1.315020011068171,-0.34100017547607564,-2.695184927160817,2.0131845762086655,-1.5180925513184462,0.836092200366295,-1.317121160888668,75.38464849045641,38.642383688073444,1.177092375842372,2,-0.5100002288818359,0.6450004577636719,2.7775001525878906,3.8600006103515625,9.270000457763672,3,0.1626804858781319,-2.105255232645686,44.20000076293945,1.2142764695063386,44.52999877929688,1.1363671830973887,44.5,0.1626804858781319
1843,2007-02-02,45.86000061035156,46.27000045776367,44.290000915527344,44.560001373291016,11747951.0,0.034747313315238726,-1.152173236998414,-3.333336593763449,63.897284361524996,36.48794180968852,-1.9154366588187486,-1.0538056388549037,0.4656279286892513,2.4574854584920516,22.49635220482857,1.9799995422363281,-1.2392175018732061,1.2400007247924805,-0.991496427001131,3.471497876586092,0.12425214889567826,2.3557493006892827,-2.7852372482910113,83.7301677406854,41.03885733917804,1.1157485758968049,2,-1.3150005340576172,-0.8950004577636719,1.1999988555908203,2.3199996948242188,7.489997863769531,4,0.13388572411537458,1.717946711530185,44.31999969482422,-2.105255232645686,44.20000076293945,1.2142764695063386,44.52999877929688,0.13388572411537458
1844,2007-02-05,46.31000137329102,46.59000015258789,45.83000183105469,45.9900016784668,5077234.0,0.009812489248809175,-1.374997019764919,0.24615375586510596,65.0073389617324,41.555713542704524,-2.1756622317678236,-1.5950356755938202,-0.047559256885250534,2.00199831279766,23.166174475963512,0.7599983215332031,-1.1387373962623215,1.6960014343261776,-0.515560829872932,3.907563698525287,0.5902203022266193,2.801782566425736,-3.043523785488283,88.70972455727228,40.74563245877272,1.1057811320995554,2,-1.605001449584968,-1.345001220703132,0.7374982833862234,1.8699989318847585,6.289997100830071,0,0.12286759788330825,-1.152173236998414,45.86000061035156,1.717946711530185,44.31999969482422,-2.105255232645686,44.20000076293945,0.12286759788330825
1845,2007-02-06,46.349998474121094,47.0,46.27999877929688,46.47999954223633,5025141.0,0.0008636817025260424,-4.333333333333561,-0.4062537252938422,64.85292649185615,45.69710834920367,-1.9329510269943242,-1.7358443508841148,-0.14448851868327495,1.9594061585173534,24.02570380937672,0.7200012207031179,-1.0203097014786877,1.7434986114501925,-0.44199692387941525,3.9289941467798,0.6507508437853886,2.8362463791149963,-2.817639081135539,77.50859297039582,24.587550856911236,1.0927477676648047,2,-1.4399986267089844,-1.3849983215332031,0.6450014114379883,1.8300018310546875,6.94000244140625,1,0.16289111759028962,-1.374997019764919,46.31000137329102,-1.152173236998414,45.86000061035156,1.717946711530185,44.31999969482422,0.16289111759028962
1846,2007-02-07,46.47000122070313,46.52000045776367,45.84000015258789,46.13000106811523,6003822.0,0.002589056106421239,2.0909201251918192,-2.6153643005957843,66.61767395311733,50.595387736033295,-1.849230758624799,-1.9420266718120018,-0.3134656464881047,1.8120920542020542,24.49278897592418,0.6800003051757812,-0.78670982880341,1.855001258850102,-0.35935896181479166,4.0693614795149955,0.7478211485176587,2.962181369182545,-2.5908777670161314,81.20571501232362,24.876764944941357,1.1071801103324457,2,-1.5450019836425852,-1.5050010681152415,0.30249881744384055,1.7099990844726491,8.469997406005845,2,0.13621686787340348,-4.333333333333561,46.349998474121094,-1.374997019764919,46.31000137329102,-1.152173236998414,45.86000061035156,0.13621686787340348
1847,2007-02-08,45.88999938964844,46.47999954223633,45.599998474121094,46.47000122070313,4437931.0,-0.012481209722807085,1.9333443535979045,-1.705886972814634,61.716635414544456,53.64701787455037,-0.9033274680177783,-1.5086836141848678,0.2291550892118579,2.3662420575912932,25.56562295042856,0.8800010681152344,-0.48283465744972176,1.3189994812011747,-0.7449254688373159,3.3829244312396654,0.28703700618193295,2.3509619562204165,-1.6987882813301383,59.040554046254975,1.5211122578621925,1.0319624750192444,2,-0.5149993896484375,-0.9249992370605469,0.8050003051757812,2.2900009155273438,9.950000762939453,3,0.13706692088006878,2.0909201251918192,46.47000122070313,-4.333333333333561,46.349998474121094,-1.374997019764919,46.31000137329102,0.13706692088006878
1848,2007-02-09,46.16999816894531,46.36999893188477,45.849998474121094,46.11000061035156,2538995.0,0.006101520658551962,1.2608760552634244,-0.10344373997000741,67.84203163671573,57.01489042170898,-0.9474819141717887,-1.7218057453003013,-0.09702511556324112,2.0606394814729327,24.70056632361375,0.520000457763679,-0.23885538764341163,1.5004983901977553,-0.673951087824257,3.6749478682197676,0.4132736511867492,2.5877231292087615,-1.6979081714588418,40.71421954103792,-21.047279407720993,1.0872247390110048,2,-0.6149978637695312,-1.2049980163574219,0.4975013732910156,2.0100021362304688,9.60000228881836,4,0.16071046735785655,1.9333443535979045,45.88999938964844,2.0909201251918192,46.47000122070313,-4.333333333333561,46.349998474121094,0.16071046735785655
1849,2007-02-12,46.22000122070313,46.41999816894531,45.6500015258789,45.77000045776367,3828042.0,0.0010830204405649635,-1.2318787697853006,7.500317904374483,72.00000904224531,60.71198975739098,-0.8133804607850834,-1.6849265579443795,-0.20808780301120322,1.9804329756501389,23.718766030129036,0.7699966430664134,0.17265743293407354,1.4405014038086037,-0.816618335800591,3.6976211434177984,0.31194153400400637,2.569061273613201,-1.495120222965305,44.285862202386326,-22.197030190729492,1.128559869804597,2,-0.6650009155273509,-1.3100013732910227,0.3549985885620046,1.9599990844726491,9.379997253417962,0,0.15426216064711507,1.2608760552634244,46.16999816894531,1.9333443535979045,45.88999938964844,2.0909201251918192,46.47000122070313,0.15426216064711507
1850,2007-02-13,48.0,48.15999984741211,46.36000061035156,46.36000061035156,11497546.0,0.03851143946961999,-1.195121837754352,3.6444369092526867,75.92356997419603,65.44423827304239,-2.290239230912796,-3.3416980964447305,-2.0036086337198,0.17452653363751125,23.187983193600736,1.9399986267089773,0.4945889639802843,3.0335000991821275,0.37379456689055957,5.693205631473695,1.7036473330363435,4.3633528653279114,-3.047607102035954,93.75000931322074,25.278776262560058,1.329852766145783,2,-1.8299999237060547,-2.510000228881836,-1.4250001907348633,0.18000030517578125,6.349998474121094,1,0.09583330154418945,-1.2318787697853006,46.22000122070313,1.2608760552634244,46.16999816894531,1.9333443535979045,45.88999938964844,0.09583330154418945
1851,2007-02-14,48.790000915527344,49.0,47.4000015258789,48.29999923706055,8679216.0,0.016458352406819587,2.516480752543497,0.2987816224564799,88.12010619400262,69.55306400332611,-2.6381023164393227,-3.9847344890346506,-2.7677115058741464,-0.6306643636772336,22.8867051529466,1.5999984741211009,0.803306714944874,3.60050106048584,0.46090303600185933,6.74009908496982,2.030702048243853,5.1703000727278265,-3.4526951836295297,93.82355911095154,17.08147315486707,1.5697990122419891,2,-2.145000457763672,-2.8800010681152344,-2.1800012588500977,-0.6100006103515625,6.3999977111816335,2,0.0922320130264207,-1.195121837754352,48.0,-1.2318787697853006,46.22000122070313,1.2608760552634244,46.16999816894531,0.0922320130264207
1852,2007-02-15,48.5,49.040000915527344,48.2400016784668,48.61000061035156,5194043.0,-0.005943859604131574,-1.5396911898274297,-0.22449027255529347,82.5327469696211,71.62367095978124,-1.8917514179307418,-3.5382672874902212,-2.4723792534060607,-0.3594503789139054,22.838158339303995,0.7999992370605469,1.116335782658176,3.0960000991821275,-0.3345405639095418,6.526540762273797,1.3807297676362964,4.811270430727959,-2.6499170705678807,84.07076658549653,6.721671550350948,1.715270331545833,2,-1.1800003051757812,-2.5699996948242188,-1.8775005340576172,-0.3950004577636719,6.909999847412109,3,0.13278347683936031,2.516480752543497,48.790000915527344,-1.195121837754352,48.0,-1.2318787697853006,46.22000122070313,0.13278347683936031
1853,2007-02-16,48.06000137329102,48.4000015258789,47.849998474121094,48.349998474121094,3261380.0,-0.009072136633174743,1.820505296516983,2.6363226522401906,76.023401271008,72.84767788303408,-1.2369420202276586,-2.942774466040305,-2.0465592807125645,0.048793052413273585,22.434026262982265,0.6500015258789062,1.524401970883396,2.4615013122558693,-1.1125534747176289,6.0355560992293675,0.6744739187691167,4.248528705742622,-1.699531566083671,71.09145372625125,-4.484441616346871,1.7870273934867504,2,-0.740001678466804,-2.1300010681152415,-1.4250011444091868,-0.18000221252442117,6.159999847412109,4,0.16188095208046627,-1.5396911898274297,48.5,2.516480752543497,48.790000915527344,-1.195121837754352,48.0,0.16188095208046627
1854,2007-02-19,49.63999938964844,49.91999816894531,48.22999954223633,48.31000137329102,7208563.0,0.032875529987718366,-1.268451977111842,-4.586245905736661,80.45292599577695,74.58101116124749,-2.5645999264340134,-4.269098932379784,-3.5997796747576842,-1.554893339119019,22.036066351988776,1.8599967956542898,1.830185462633814,3.74149932861328,-0.13484901105756109,7.617847668284121,1.8033251587778594,5.6796734984487,-2.850804605109886,92.13486035626725,17.1831354958522,1.938174169835419,2,-1.8800010681152344,-3.270000457763672,-3.804999351501465,-2.5,4.540000915527344,0,0.12348914471166461,1.820505296516983,48.06000137329102,-1.5396911898274297,48.5,2.516480752543497,48.790000915527344,0.12348914471166461
1855,2007-02-20,49.77000045776367,49.81999969482422,49.099998474121094,49.5,7933767.0,0.0026188773109119268,2.8919097254441044,0.20300816575888317,84.00487200506763,76.51292205590863,-2.4121158669826457,-4.095575215652445,-3.6819200218589785,-1.702478783004672,21.217276185028208,0.720001220703125,1.9444949106359886,3.5455003738403335,-0.48653726147455956,7.5775380091552265,1.529481556182887,5.56151919149778,-2.417261064031905,94.04770194458996,17.669916984098933,2.0160188176574465,2,-2.0100021362304688,-3.4000015258789062,-3.945000648498535,-2.6400012969970703,4.319999694824219,1,0.11713879772424218,-1.268451977111842,49.63999938964844,1.820505296516983,48.06000137329102,-1.5396911898274297,48.5,0.11713879772424218
1856,2007-02-21,50.0,50.09000015258789,49.54999923706055,49.83000183105469,6976960.0,0.004621248545728207,2.085732970027248,0.6296217804716088,84.21685672737702,79.01294664622338,-2.334191822243092,-4.055433375528779,-3.8594322226597058,-1.9493828408298697,20.607031268697146,0.5400009155273438,2.0355142874788115,3.4719999313354464,-0.7425046260908275,7.68650448876172,1.364747652622313,5.57925221004858,-2.1851540267297977,95.98213905582908,18.67408280839561,2.107252278713137,2,-2.1299991607666016,-3.5450000762939453,-4.2300004959106445,-2.9250011444091797,4.720001220703132,2,0.08699996948242195,2.8919097254441044,49.77000045776367,-1.268451977111842,49.63999938964844,1.820505296516983,48.06000137329102,0.08699996948242195
1857,2007-02-22,50.61000061035156,50.84000015258789,50.0,50.04999923706055,6846410.0,0.012200012207031152,-1.5454555963355778,3.2941612063549055,82.22522543972522,80.61107929100221,-2.4632914395880476,-4.281665210184649,-4.422959819898949,-2.577223537514847,19.703731757161314,0.8400001525878906,2.158700682815521,3.699000549316409,-0.5385906399309377,7.936591738563756,1.5802049546927321,5.817796143940086,-2.340123801217821,92.30771193565795,15.158831794667407,2.118795594623674,2,-2.364999771118164,-3.780000686645508,-4.840001106262207,-3.535001754760742,4.1399993896484375,3,0.09049590913106287,2.085732970027248,50.0,2.8919097254441044,49.77000045776367,-1.268451977111842,49.63999938964844,0.09049590913106287
1858,2007-02-23,50.06000137329102,50.25,49.13000106811523,50.20000076293945,8022870.0,-0.010867402300486106,8.333407508662678,-0.24999829701431284,75.10039750466757,80.95556689793801,-1.456648607422018,-3.432749380007607,-3.861256939337437,-2.0476453763458338,19.13759150195763,1.4799995422363352,2.264565127863726,2.847501182556158,-1.3850691446282397,7.080071509740556,0.7312160189639627,4.963786346148353,-1.2760998954664515,70.11499628761376,-5.341361257346861,2.116285163592198,2,-1.4600009918212962,-3.230001449584968,-4.330001831054695,-2.9850025177002024,5.329998016357415,4,0.10687172048252314,-1.5454555963355778,50.61000061035156,2.085732970027248,50.0,2.8919097254441044,49.77000045776367,0.10687172048252314
1859,2007-02-26,49.56000137329102,49.97999954223633,49.15999984741211,49.97999954223633,8929028.0,-0.009988014108740506,2.9047774750227067,3.0000000000001017,70.23960423378267,80.32401514900319,-0.483936500891609,-2.6711829596549848,-3.3770438319308838,-1.579963166256384,18.931454885209583,0.9000015258789134,2.458266819945507,2.09450111389161,-2.059571556117355,6.248573783900575,0.017464778887124055,4.171537448896096,1.279998779296868,26.436922726147067,-46.74562211133658,2.0770363350044834,2,-0.4400005340576243,-2.730001449584968,-3.8450021743774485,-2.4850025177002024,6.19999694824218,0,0.09402743580074802,8.333407508662678,50.06000137329102,-1.5454555963355778,50.61000061035156,2.085732970027248,50.0,0.09402743580074802
1860,2007-02-27,48.47999954223633,49.27999877929688,48.27000045776367,49.0,9114385.0,-0.02179180389685642,-1.148935738489961,1.2381017257039264,61.30482338043843,77.34453928082938,0.7502057703104725,-1.3492613556496664,-2.335697777466777,-0.5452742635119137,18.53253489538362,1.2900009155273509,2.5789525605910413,0.8169992446899386,-3.1193210609409263,4.753319550320803,-1.1511609081254903,2.7851593975053675,2.3264006042480503,8.171171572338247,-61.352866952913296,1.9681601528154324,2,0.8649997711181641,-1.6499996185302734,-2.939999580383301,-1.5799999237060547,9.189998626708984,1,0.11757427427311651,2.9047774750227067,49.56000137329102,8.333407508662678,50.06000137329102,-1.5454555963355778,50.61000061035156,0.11757427427311651
1861,2007-02-28,50.47999954223633,50.709999084472656,47.5,47.68000030517578,17972879.0,0.04125412580207599,-1.0316450882752377,-5.384609177273227,72.25993957905139,76.20311623743275,-1.1005970460649124,-3.0089257170536783,-4.337080963502643,-2.581014005696524,18.373720297723715,3.2099990844726562,2.7419397498037696,2.5029993057250977,-1.2686576829199154,6.274656294370111,0.6171708114025947,4.388827800047601,-2.2099990844726562,89.22153910464262,17.61250628950016,1.8858284943225057,2,-1.3099994659423828,-3.6499996185302734,-5.175000190734863,-3.815000534057617,6.689998626708984,2,0.0715134834209159,-1.148935738489961,48.47999954223633,2.9047774750227067,49.56000137329102,8.333407508662678,50.06000137329102,0.0715134834209159
1862,2007-03-01,51.52999877929688,51.75,49.66999816894531,50.0,12925826.0,0.02080030203213501,1.1116756773503942,0.5464282843530638,74.18772438885672,75.99915213941594,-1.8725051155918067,-3.6797364746536445,-5.372744631029242,-3.6618085336869584,18.42278199037506,2.0800018310546875,2.7505446417743755,3.1924985885620174,-0.48450174589846284,6.869498923022498,1.3539984213317737,5.030998755792261,-4.029998779296882,94.8235006893384,18.508950927924133,1.8385001672302406,3,-1.904998779296882,-4.244998931884773,-6.699998855590827,-4.864999771118171,5.340000152587891,3,0.06190573485299389,-1.0316450882752377,50.47999954223633,-1.148935738489961,48.47999954223633,2.9047774750227067,49.56000137329102,0.06190573485299389
1863,2007-03-02,52.0,52.5,50.68999862670898,51.29999923706055,8826704.0,0.009120924351582849,1.1294124246878203,0.45751720355041176,75.13042947520381,75.40776363713005,-1.9275448594984965,-3.8642828373705314,-5.808146169471009,-4.154596112427235,20.308586321528384,1.8100013732910227,2.6117465218062037,3.3554998397827163,-0.472719355669291,7.1837190352347235,1.4413902420567126,5.26960943750872,-4.5,90.0,9.236064551060764,1.9141095977260048,3,-2.0,-4.325000762939453,-7.497499465942383,-5.415000915527344,4.119998931884773,4,0.05288461538461542,1.1116756773503942,51.52999877929688,-1.0316450882752377,50.47999954223633,-1.148935738489961,48.47999954223633,0.05288461538461542
1864,2007-03-05,52.0,52.040000915527344,50.77999877929688,50.95000076293945,11143193.0,0.0,1.2300901685554337,1.4999972752192086,70.57612910315382,73.91568109247295,-1.7406182634039453,-3.6007584421097505,-5.756069382984826,-4.180008898743928,21.9339922296744,1.2600021362304616,2.588713620096172,3.070999908447263,-0.8707652814952596,7.012765098389785,1.100117313475998,5.0418825034185275,-4.200000000000003,90.0,10.429327040263445,1.970882594971262,3,-2.0,-3.875,-7.547499656677246,-5.415000915527344,4.470001220703132,0,0.06519229595477771,1.1294124246878203,52.0,1.1116756773503942,51.52999877929688,-1.0316450882752377,50.47999954223633,0.06519229595477771
1865,2007-03-06,53.9000015258789,53.9000015258789,52.15999984741211,52.599998474121094,13239731.0,0.036538490882286556,1.6769193750953855,1.2380990441451554,73.59187325203769,72.7351273729908,-3.3449247589158375,-5.1712646265669875,-7.559242880013407,-6.086649216021151,23.48148133277754,1.9000015258788991,2.7216088788805877,4.593501281738277,0.26458590832486095,8.922416655151693,2.4290435950315654,6.757958968444989,-5.818001525878898,100.0,21.313831153882944,2.164457686706709,3,-3.200000762939446,-4.895000457763665,-9.447502136230462,-7.390001296997063,2.4300003051757884,1,0.034508288367325335,1.2300901685554337,52.0,1.1294124246878203,52.0,1.1116756773503942,51.52999877929688,0.034508288367325335
1866,2007-03-07,52.79999923706055,56.6500015258789,52.22000122070313,56.0,15844775.0,-0.02040820515172359,-1.0321117252156051,-2.4615332699508334,68.47078201600145,71.20685588146594,-2.0182101811472606,-3.765793844422113,-6.35611224201827,-4.9957577893888185,25.97144039548942,4.430000305175767,2.631888960244183,3.176999092102051,-1.2040132694549328,7.558011453659034,0.986492911323559,5.367505272880543,-4.252559114990234,44.8424006129746,-31.79273785215331,2.19050618077849,3,-0.7249984741210938,-2.4199981689453125,-8.41249942779541,-6.414999008178711,4.400001525878906,2,0.09223482958815077,1.6769193750953855,53.9000015258789,1.2300901685554337,52.0,1.1294124246878203,52.0,0.09223482958815077
1867,2007-03-08,52.18000030517578,53.52999877929688,51.56999969482422,53.5,8740105.0,-0.011742404182642163,1.8405840368422899,0.41249980628495064,67.42807829357217,70.35437596912202,-1.2874785778981135,-2.7936333675325287,-5.656761049846757,-4.386172381832949,28.677013446513943,1.9599990844726634,2.495123068288052,2.242500114440915,-1.9071423263860652,6.392142555267895,0.16767889402742497,4.317321334854405,-2.8223040427246104,25.000016001239256,-50.17440020063958,2.0748212204134915,3,-0.10499954223632812,-1.7649993896484375,-7.7925004959106445,-6.01500129699707,5.799999237060547,3,0.09563046827492205,-1.0321117252156051,52.79999923706055,1.6769193750953855,53.9000015258789,1.2300901685554337,52.0,0.09563046827492205
1868,2007-03-09,53.59000015258789,53.79999923706055,52.18000030517578,52.18000030517578,7251497.0,0.027021844368832815,-1.2978710740403059,-1.0681819495419473,66.95278520251779,69.98917385453703,-2.396061048428109,-3.8148315662156946,-6.964552629467924,-5.791466869892275,31.556654786622428,1.6199989318847656,2.374411842260173,3.2814998626708984,-0.7756352907456119,7.338635016087409,1.2529322859626433,5.310067439379154,-3.503073363793945,47.87052910541166,-24.11923308765762,2.0285675767082565,3,-1.5149993896484375,-3.1199989318847656,-9.202500343322754,-7.579999923706055,3.799999237060547,4,0.06120542582492394,1.8405840368422899,52.18000030517578,-1.0321117252156051,52.79999923706055,1.6769193750953855,53.9000015258789,0.06120542582492394
1869,2007-03-12,53.349998474121094,54.68999862670898,53.22999954223633,53.70000076293945,6586524.0,-0.004478478779313955,-3.9491481589241024,-0.2482286004929347,65.22107229918112,70.42431262328621,-1.745465673454099,-3.1761216586399996,-6.624313633992315,-5.5533767877925015,34.8346115477647,1.4599990844726491,2.265875977162615,2.6849983215332003,-1.1036185730474415,6.473615216113842,0.7906898742428794,4.579306768823521,-2.6067642116186533,35.03933341943938,-32.7491231462732,1.8943084472903193,3,-1.2749977111816406,-2.2249984741210938,-8.594998359680176,-7.414999008178711,3.7300033569335938,0,0.05192128466709045,-1.2978710740403059,53.59000015258789,1.8405840368422899,52.18000030517578,-1.0321117252156051,52.79999923706055,0.05192128466709045
1870,2007-03-13,52.599998474121094,53.4900016784668,52.36999893188477,53.4900016784668,5185588.0,-0.014058107243692053,1.5168510430373294,2.5428496692134144,60.586307480592595,69.12724239012412,-0.3906668747518367,-2.175363571645434,-5.793942248906248,-4.811425400580347,36.30111756352334,1.1200027465820241,2.2501812597214297,1.704998397827147,-1.9588701004157727,5.368866896070067,-0.12693585129431284,3.536932646948607,-1.2660874852810053,20.275559213391713,-42.13119798988285,1.8319342491214596,3,0.5600013732910156,-1.4749984741210938,-7.764998435974121,-6.689998626708984,4.800003051757805,1,0.07357419883740213,-3.9491481589241024,53.349998474121094,-1.2978710740403059,53.59000015258789,1.8405840368422899,52.18000030517578,0.07357419883740213
1871,2007-03-14,53.290000915527344,54.68000030517578,51.68000030517578,52.31999969482422,12125582.0,0.01311791751753999,-1.6666666666666667,-1.0898850880163218,60.84141795536067,67.64431945306902,-0.7153828007414802,-2.646646606682282,-6.398734070074035,-5.509537622526096,37.32638461967378,3.0,2.33848239297307,2.1700008392333956,-1.5022618025055507,5.842263480972342,0.33386951836391887,4.006132160102872,3.3600006103515554,55.12826312617006,-3.3517989758334963,1.8361313208694745,3,0.37999916076659446,-2.1650009155273438,-8.352500915527344,-7.4850006103515625,4.270000457763679,2,0.05704636635953908,1.5168510430373294,52.599998474121094,-3.9491481589241024,53.349998474121094,-1.2978710740403059,53.59000015258789,0.05704636635953908
1872,2007-03-15,54.93999862670898,55.13999938964844,53.81999969482422,54.4900016784668,7169957.0,0.030962613676759565,2.105887210419079,0.46391379581562897,68.12776678777706,66.86624582113271,-2.0459579798632106,-3.99422404989199,-7.945170277771609,-7.159729541562328,38.42437458523933,1.8499984741210938,2.6548908405340086,3.4979986190795813,-0.33291430583643233,7.328911543995595,1.582542156621578,5.413455081537585,1.6106028747558625,94.21962959941239,35.674147655638194,1.9154564624580057,3,-1.2249984741210866,-3.8149986267089773,-9.994998931884759,-9.289999008178704,2.8300018310546946,3,0.04113582440338437,-1.6666666666666667,53.290000915527344,1.5168510430373294,52.599998474121094,-3.9491481589241024,53.349998474121094,0.04113582440338437
1873,2007-03-16,55.84000015258789,56.16999816894531,54.459999084472656,54.459999084472656,8838470.0,0.016381535281680515,-1.4782576245511514,3.0666898375776146,72.655104783011,67.09724311889461,-2.619434074010762,-4.512859274658467,-8.73224073286248,-8.053097030547015,40.19936205711792,1.7099990844726562,2.7183602671591203,4.009000205993651,0.04631724474619148,7.97168316724111,2.0276587253699176,5.990341686617384,0.6131893249511648,92.65037475807671,28.802315143335434,1.9813414806237297,3,-1.7299995422363281,-4.6899986267089915,-10.670000076293945,-10.245000839233398,2.259998321533203,4,0.03832377119986918,2.105887210419079,54.93999862670898,-1.6666666666666667,53.290000915527344,1.5168510430373294,52.599998474121094,0.03832377119986918
1874,2007-03-19,55.77000045776367,56.0,55.40999984741211,55.40999984741211,2967683.0,-0.0012535761932832568,-2.2777730682829653,0.26086980558880357,78.36574884401372,67.62767374022528,-2.1885729709030315,-4.174075403036369,-8.53973549550468,-7.9799964355127315,41.01381554437312,0.5900001525878906,2.673964942906885,3.632500457763669,-0.558340762292147,7.823341677819485,1.537079847735761,5.727921067791577,0.5877252363281187,91.09136076858115,19.366085412948678,2.095420610027908,3,-1.6599998474121094,-4.619998931884773,-10.510000228881836,-10.17500114440918,1.7299995422363281,0,0.02904785581114777,-1.4782576245511514,55.84000015258789,2.105887210419079,54.93999862670898,-1.6666666666666667,53.290000915527344,0.02904785581114777
1875,2007-03-20,55.599998474121094,55.88000106811523,54.84000015258789,55.75,3785833.0,-0.003048269360717115,4.073129884629839,-0.41667019878777606,73.23046812393537,68.15652775221794,-1.9579681205193467,-3.736481436341535,-8.248934252963124,-7.807052278696041,41.682918465360174,1.0400009155273366,2.577256693309536,3.1709985733032227,-1.1358957988921503,7.477892945498596,1.0175513872055362,5.324445759400909,0.6641727121923751,87.30512325131305,17.05799680086011,2.153447186097688,3,-1.7299995422363281,-4.094997406005859,-10.367498397827148,-10.004999160766602,1.1599998474121094,1,0.02661876614299663,-2.2777730682829653,55.77000045776367,-1.4782576245511514,55.84000015258789,2.105887210419079,54.93999862670898,0.02661876614299663
1876,2007-03-21,54.349998474121094,55.599998474121094,54.08000183105469,55.599998474121094,4516091.0,-0.022482015005482636,1.43199462890625,8.333248563145313,62.56683364737129,67.61638945819563,-0.5196226112318598,-2.2597390081918007,-6.883721875425508,-6.532608069500235,41.979667253135624,1.5199966430664062,2.572375980307882,1.7034986495971651,-2.5255595147337218,5.932556813928052,-0.41103043256827476,3.818027731762605,1.8224892945696212,22.55315418854032,-42.74345650266115,2.114529082165442,3,-0.4249992370605469,-2.3249969482421946,-8.519998550415039,-8.754999160766602,2.2800025939941335,2,0.05611781301539631,4.073129884629839,55.599998474121094,-2.2777730682829653,55.77000045776367,-1.4782576245511514,55.84000015258789,0.05611781301539631
1877,2007-03-22,55.18999862670898,55.29999923706055,54.45000076293945,54.6500015258789,4014578.0,0.015455385026144075,1.2368430298801463,-0.4319976806640625,63.76184851087023,67.26184093690145,-0.9920810166700775,-2.88704453794999,-7.611525207938399,-7.329299532897224,41.85679241238491,0.9500007629394531,2.3804992355856456,2.3144989013671804,-1.9461328670333842,6.575130669767745,0.18418301716689456,4.444814785567466,0.8926393927114376,53.10998758852269,-8.687476451182143,2.1303158842002823,3,-1.2649993896484304,-3.114997863769524,-8.912498474121087,-9.279998779296868,0.8300018310546946,3,0.04294261289282031,1.43199462890625,54.349998474121094,4.073129884629839,55.599998474121094,-2.2777730682829653,55.77000045776367,0.04294261289282031
1878,2007-03-23,55.40999984741211,55.93999862670898,54.95000076293945,55.599998474121094,4477947.0,0.0039862516067659115,1.2758599522066285,-0.35185119775072937,64.43690621504477,67.1747113719974,-1.0356782131609634,-2.8308244317681286,-7.631608472393005,-7.503474744423073,42.92228856034041,0.9899978637695241,2.328458141895304,2.267000198364258,-1.9205051581825145,6.45450555491103,0.17324752009087518,4.36075287663764,0.5845854177234102,69.27079608039483,10.584680628713677,2.093752678273385,3,-1.4850006103515625,-3.3349990844726562,-8.78499984741211,-9.479999542236328,0.7200012207031179,4,0.042591601098186604,1.2368430298801463,55.18999862670898,1.43199462890625,54.349998474121094,4.073129884629839,55.599998474121094,0.042591601098186604
1879,2007-03-26,54.22000122070313,55.099998474121094,53.79999923706055,55.0,5661647.0,-0.021476243096661074,1.6530712339431686,4.10528640552529,51.44143927417697,66.15861490461789,0.32487228958397196,-1.3426483423818993,-6.245595066629406,-6.2790544349236015,43.68964231567725,1.6100006103515625,2.3166820489194606,0.8440015792846722,-3.0093218281306164,4.697324986699961,-1.082660124422972,2.7706632829923166,1.7199974060058452,19.626266515505186,-32.436276042184,1.9266617037076437,3,-0.29500198364258523,-2.145000457763679,-7.595001220703132,-8.29000091552735,0.7199974060058452,0,0.0715602575814116,1.2758599522066285,55.40999984741211,1.2368430298801463,55.18999862670898,1.43199462890625,54.349998474121094,0.0715602575814116
1880,2007-03-27,54.18000030517578,54.5,53.86000061035156,54.43999862670898,2823592.0,-0.0007377520218880829,2.3684083722330973,0.33333170311826926,56.872512041557385,65.71762535863975,0.6845541997026245,-0.8998587439450176,-6.013739818253697,-6.2037166390018115,45.530379457213584,0.6399993896484375,2.2159682602568083,0.519000625610353,-2.5786922595575206,3.6166935107782265,-1.0298458169735838,2.0678470681942898,1.759998321533196,17.75706432223155,-33.763926258020454,1.5488464425839368,3,0.8049983978271484,-2.104999542236328,-7.115001678466797,-7.810001373291016,0.2700004577636719,1,0.06127721809014197,1.6530712339431686,54.22000122070313,1.2758599522066285,55.40999984741211,1.2368430298801463,55.18999862670898,0.06127721809014197
1881,2007-03-28,54.09000015258789,54.290000915527344,53.349998474121094,54.0,3628793.0,-0.001661132375063712,2.8367315162980438,-0.3461566676937166,60.042053902320546,64.81921281581126,1.0057315878571416,-0.5539402786751566,-5.731232289335338,-6.08748583073924,46.35976386828861,0.94000244140625,2.1566591905122934,0.24850044250488423,-2.465721557616213,2.9627224426259815,-1.1086105575556644,1.6056114425654329,1.764798507690422,28.571491693828666,-25.217623454428757,1.3571110000605493,3,0.6699981689453125,-2.0149993896484375,-7.025001525878906,-7.720001220703125,0.4199981689453125,2,0.04936214016293672,2.3684083722330973,54.18000030517578,1.6530712339431686,54.22000122070313,1.2758599522066285,55.40999984741211,0.04936214016293672
1882,2007-03-29,54.72000122070313,54.9000015258789,53.959999084472656,54.25,3479277.0,0.011647274289850351,1.2650611269418361,5.222226931717113,56.47193665422925,63.021083023724394,0.3813445476229944,-0.983105064684139,-6.15356758951301,-6.694990742983201,46.76703529684308,0.9400024414062429,2.2405727582846424,0.7190013885498132,-1.7904828375747854,3.228485614674412,-0.5357407245124861,1.9737435016121125,1.0513014724731278,52.89585582507226,-1.5740946042577662,1.2547421130622987,3,-0.04500198364258523,-2.645000457763679,-7.5575008392334055,-8.265001296997077,-0.22999954223633523,3,0.034904967193046366,2.8367315162980438,54.09000015258789,2.3684083722330973,54.18000030517578,1.6530712339431686,54.22000122070313,0.034904967193046366
1883,2007-03-30,54.75,55.290000915527344,54.52000045776367,54.72000122070313,2220478.0,0.0005482232936340203,-2.5813949362147586,0.06382702421919047,58.21596727600306,60.78221840505654,0.2016778381813893,-0.8395620785761935,-5.969980847802532,-6.713427200527647,46.895982051889895,0.7700004577636719,2.283871569364841,0.6115001678466783,-1.7322284655696976,2.955228801263054,-0.5603641488615096,1.7833644845548662,0.9394766454162493,72.16493629070317,14.60771280823267,1.1718643167081886,3,-0.10500144958496094,-2.674999237060547,-7.212499618530273,-7.920000076293945,1.0699996948242188,4,0.023196355392943735,1.2650611269418361,54.72000122070313,2.8367315162980438,54.09000015258789,2.3684083722330973,54.18000030517578,0.023196355392943735
1884,2007-04-02,55.38999938964844,55.54999923706055,54.5,54.599998474121094,3016422.0,0.011689486568921215,-1.121215157096508,26.334435401837368,66.58739417735023,60.04409907765819,-0.5564052990799411,-1.2780981249931642,-6.367468138030887,-7.3402607112961675,47.07436822039106,1.0499992370605469,2.0860420980262333,1.0819995880126925,-1.0949378250036688,3.2589370010290537,-0.0064691184954881464,2.170468294520873,0.2192877289630033,92.72728218519654,29.19614819029183,1.0884687065081815,4,-0.7450008392333984,-3.3149986267089844,-7.674999237060547,-8.559999465942383,-0.1399993896484375,0,0.01335984269039514,-2.5813949362147586,54.75,1.2650611269418361,54.72000122070313,2.8367315162980438,54.09000015258789,0.01335984269039514
1885,2007-04-03,55.7599983215332,55.79999923706055,55.2400016784668,55.5,2383996.0,0.0066798869103059655,2.294101807492511,0.32911141800341875,65.26574387774107,60.34397799214372,-1.0072439275870977,-1.5827546993248802,-6.473082706885094,-7.6933715301380445,46.51827913537369,0.55999755859375,1.7308460852432361,1.3589986801147447,-0.9018523976724921,3.6198497579019815,0.22857314122112626,2.489424219008363,-4.079998016357422,98.36731007873844,32.37813050923796,1.130425538893618,4,-1.114999771118164,-3.68499755859375,-7.784997940063477,-8.929998397827148,-0.6899986267089844,1,-0.014705877322588767,-1.121215157096508,55.38999938964844,-2.5813949362147586,54.75,1.2650611269418361,54.72000122070313,-0.014705877322588767
1886,2007-04-04,57.66999816894531,58.13999938964844,55.02999877929688,55.790000915527344,9127687.0,0.034253943775219176,1.2056744304331661,7.2308053464794515,66.34729816716413,60.63125017617639,-2.6784428785145167,-3.277224547631519,-8.112974589512504,-9.570255479991488,45.43379319284361,3.1100006103515554,1.3481534864097426,3.02549858093262,0.46192046147925225,5.589076700385988,1.7437095212059361,4.307287640659304,-5.907597885131835,88.75595247873169,25.249750312985725,1.2817890597266846,4,-1.9249992370605469,-4.849998474121094,-9.582498550415039,-10.839998245239258,-2.9099998474121094,2,-0.055834879629661494,2.294101807492511,55.7599983215332,-1.121215157096508,55.38999938964844,-2.5813949362147586,54.75,-0.055834879629661494
1887,2007-04-05,57.16999816894531,57.91999816894531,56.81000137329102,57.6500015258789,3348748.0,-0.00867001934931988,1.1764714682144775,-0.2553213075502671,58.364766595730906,59.95656799625261,-2.0875741910388896,-2.5130647110337065,-7.3115144793856075,-9.049450768464531,44.91011606379946,1.1099967956542898,1.0884850289218022,2.275998687744142,-0.24866129404109216,4.800658669529376,1.013668696851525,3.538328678636759,-5.152493920898436,73.35161034747286,12.97295911208522,1.2623299908926184,4,-1.4249992370605469,-3.2649993896484375,-9.169998168945312,-10.339998245239258,-2.8199996948242188,3,-0.04652789806904378,1.2056744304331661,57.66999816894531,2.294101807492511,55.7599983215332,-1.121215157096508,55.38999938964844,-0.04652789806904378
1888,2007-04-10,56.86999893188477,57.36000061035156,56.63000106811523,57.0,3261878.0,-0.00524749425693527,-1.3934536949601632,0.2708336644679221,56.72370680368492,60.54348661064238,-1.7418710131920108,-2.0603732955670466,-6.7421425859551505,-8.722994919067638,44.2163994377574,0.7299995422363352,1.0569409126479314,1.81199951171876,-0.7812022521123652,4.405201275549885,0.515398629803201,3.108600393634319,-4.607594878173835,65.1098716836234,8.260246485875541,1.2966008819155623,4,-1.125000000000007,-2.454999923706062,-8.414999008178718,-9.584999084472663,-2.529998779296882,1,-0.041849785442559684,1.1764714682144775,57.16999816894531,1.2056744304331661,57.66999816894531,2.294101807492511,55.7599983215332,-0.041849785442559684
1889,2007-04-11,56.11999893188477,57.1500015258789,55.86000061035156,57.09000015258789,2358679.0,-0.013187972816709581,1.3669655418600435,7.461486545967078,52.968039711180374,60.1096563517116,-0.775573072197453,-1.1512360033928672,-5.741082976741154,-7.950630927389383,42.97364554758636,1.2900009155273366,0.9241369788945661,0.9234994888305721,-1.5799395645770034,3.4269385422381475,-0.32822003787321563,2.17521901553436,-3.6224910647363373,35.04822953924362,-17.207526131913703,1.2517195267037875,4,-0.3750000000000071,-1.6599998474121165,-7.282499313354499,-8.459999084472663,-1.6899986267089915,2,-0.005345674318787408,-1.3934536949601632,56.86999893188477,1.1764714682144775,57.16999816894531,1.2056744304331661,57.66999816894531,-0.005345674318787408
1890,2007-04-12,56.47000122070313,56.70000076293945,55.33000183105469,56.4000015258789,4385658.0,0.0062366766835326715,4.169819197328266,-0.0721645430234539,63.48602151372617,60.49231941964556,-0.8566653433536047,-1.2610989292135741,-5.831749392171012,-8.26323316692823,42.29969045658745,1.3699989318847656,0.7659918221075159,1.0800016403198285,-1.1631341877554249,3.323137468395082,-0.0415662737177982,2.201569554357455,-3.7467936926546983,46.3023202186276,-9.30947929842339,1.121567914037628,4,-0.42000198364258523,-1.615001678466804,-7.407501220703132,-8.810001373291023,-2.470001220703132,3,-0.021604412862237576,1.3669655418600435,56.11999893188477,-1.3934536949601632,56.86999893188477,1.1764714682144775,57.16999816894531,-0.021604412862237576
1891,2007-04-13,56.33000183105469,56.599998474121094,56.08000183105469,56.47000122070313,1651728.0,-0.0024791816295749447,1.6000228885328451,-1.9999999999996956,57.9609164011208,60.65776161374462,-0.40846067857715695,-0.9293195796536509,-5.418055540341527,-8.08531013499325,41.22036648642348,0.5199966430664062,0.8902568214276485,0.7880022048950224,-1.259430420600168,2.835434830390213,-0.23571410785257285,1.8117185176426176,-3.390122628542251,38.610093202464974,-16.602773013012246,1.0237163127475966,4,-0.01000213623046875,-1.4750022888183594,-6.477500915527344,-7.970001220703125,-2.3600006103515554,4,-0.022368224663110725,4.169819197328266,56.47000122070313,1.3669655418600435,56.11999893188477,-1.3934536949601632,56.86999893188477,-0.022368224663110725
1892,2007-04-16,57.20000076293945,57.20000076293945,56.0099983215332,56.2599983215332,3200221.0,0.015444681406084015,1.5319135121096032,-6.714332425067779,61.45967653701576,61.01817375385714,-0.9942304380319413,-1.708941919625559,-6.002476075629701,-8.915134856864498,40.053700736549416,1.19000244140625,0.9894709888013864,1.5450010299682617,-0.6092158273244763,3.6992178872609998,0.4678926013218927,2.6221094586146307,-4.052116752941579,92.11822937807244,37.08561726671544,1.0771084286463672,4,-0.8800010681152344,-2.345001220703125,-5.972499847412109,-7.465000152587891,-3.299999237060554,0,-0.042657384770301565,1.6000228885328451,56.33000183105469,4.169819197328266,56.47000122070313,1.3669655418600435,56.11999893188477,-0.042657384770301565
1893,2007-04-17,57.97999954223633,58.29999923706055,56.91999816894531,57.20000076293945,3478169.0,0.013636342113517053,-1.0596969886755068,0.8297837802740082,75.40540192229864,61.99795239218474,-1.4168694932940156,-2.445794170840628,-6.531591224476095,-9.640435589003744,38.715692591809194,1.3800010681152344,1.1013965255595792,2.2179998397827134,-0.17433475495498385,4.610334434520411,1.0218325424138612,3.4141671371515656,-4.632430917052432,89.22559009051244,28.486845748212083,1.1961672973688489,4,-1.3150005340576172,-2.989999771118164,-6.73499870300293,-8.244998931884766,-4.630001068115234,1,-0.06260781470808585,1.5319135121096032,57.20000076293945,1.6000228885328451,56.33000183105469,4.169819197328266,56.47000122070313,-0.06260781470808585
1894,2007-04-18,57.38999938964844,58.1500015258789,57.15999984741211,57.41999816894531,3507683.0,-0.01017592544405066,-3.040840794083272,-0.038460033647638794,70.18868123705641,62.54494543210867,-0.5736610979588477,-1.8215992770328882,-5.7068977068705635,-8.996856509879876,37.30537682432926,0.9900016784667898,1.220267743287053,1.546999740600583,-0.953720450614,4.047719931815166,0.29663964499329154,2.7973598362078747,-3.745284927751939,69.36024773718896,3.0530569896585575,1.2503600956072913,4,-0.7250003814697266,-2.3999996185302734,-6.117498397827148,-7.654998779296875,-2.80999755859375,2,-0.05314513450945746,-1.0596969886755068,57.97999954223633,1.5319135121096032,57.20000076293945,1.6000228885328451,56.33000183105469,-0.05314513450945746
1895,2007-04-19,57.08000183105469,57.18999862670898,56.20000076293945,56.72999954223633,4389927.0,-0.005401595432838913,2.473701822367734,-11.667217700915565,68.29867652792272,62.76176524997074,-0.06339685409609785,-1.4704281255165057,-5.162259536577551,-8.631025970285776,36.0403542441297,1.1899986267089844,1.3307822222670822,1.1630020141601562,-1.3943902158273076,3.72039424414762,-0.11569410083357923,2.4416981291538917,-3.1559702826483473,46.7250254035415,-23.34937783483543,1.2786961149937335,4,-0.2650012969970703,-2.0900020599365234,-5.480001449584961,-7.345001220703125,-2.3400001525878906,3,-0.04642609391853869,-3.040840794083272,57.38999938964844,-1.0596969886755068,57.97999954223633,1.5319135121096032,57.20000076293945,-0.04642609391853869
1896,2007-04-20,57.4000015258789,57.77999877929688,56.83000183105469,57.25,3869206.0,0.005606161257165843,1.0879144833368097,0.4285729855805183,67.04836322162629,63.72660931951467,-0.47575382248628983,-1.633988865426879,-5.242931053248235,-8.888932931550961,35.49829158746024,0.9499969482421946,1.3295718013523583,1.3305015563964773,-1.1970263086302353,3.85802942142319,0.06673762388312099,2.5942654889098336,-3.213411916153305,60.69880561709752,-11.071508891075624,1.2637639325133572,4,-0.585000991821282,-2.410001754760735,-5.2575016021728445,-7.665000915527337,-2.900001525878899,4,-0.05923347448598937,2.473701822367734,57.08000183105469,-3.040840794083272,57.38999938964844,-1.0596969886755068,57.97999954223633,-0.05923347448598937
1897,2007-04-23,57.56000137329102,58.0,57.25,57.5099983215332,2796691.0,0.0027874537135681443,-1.6315803563063003,0.33335028737100053,67.58450229144597,64.93336437371033,-0.642141962023473,-1.6941923950730242,-5.138111028449963,-8.975699011532491,34.964410936551275,0.75,1.3347697010198516,1.3720012664795007,-1.2036790192206226,3.947681552179624,0.08416112362944261,2.659841409329559,-3.12660718592533,64.76198088290359,-6.670971610796769,1.2878401428500599,4,-0.7450008392334055,-1.7350025177002024,-5.16250133514405,-7.82500076293946,-3.2299995422363352,0,-0.06236970234426931,1.0879144833368097,57.4000015258789,2.473701822367734,57.08000183105469,-3.040840794083272,57.38999938964844,-0.06236970234426931
1898,2007-04-24,57.77000045776367,57.959999084472656,57.29999923706055,57.5,2947226.0,0.003648350928811661,1.0307759121560158,5.399679584985501,65.74076083089827,66.35255560923456,-0.794612080460233,-1.8111809832268975,-5.084416599464383,-9.11608818816076,34.16005937717428,0.6599998474121094,1.1864890578252059,1.4640003204345717,-1.1770151541181875,4.105015794987331,0.14349258315819213,2.7845080577109513,-3.1046099674162875,80.51277336207752,11.2870629239587,1.3205077372763794,4,-0.9549999237060547,-1.9450016021728516,-5.350000381469727,-8.03499984741211,-3.6100006103515625,1,-0.06698976806680446,-1.6315803563063003,57.56000137329102,1.0879144833368097,57.4000015258789,2.473701822367734,57.08000183105469,-0.06698976806680446
1899,2007-04-25,58.099998474121094,58.459999084472656,57.65999984741211,57.77000045776367,2645017.0,0.005712273043838589,-1.9090921701496057,1.2222128032325972,65.55852649061214,66.58283393999966,-0.909895962227381,-1.9347931339547983,-5.143061702003024,-9.381035909881547,34.41983949796712,0.7999992370605469,1.1662632632242165,1.5999984741210938,-0.964758316148,4.1647552643901875,0.3176200789865504,2.882376869255637,-3.2165314589709197,84.07075762307049,17.765756168695972,1.2823783951345462,4,-0.8649997711181641,-2.1949996948242188,-5.469997406005859,-8.364997863769531,-3.729999542236321,2,-0.08175559595093185,1.0307759121560158,57.77000045776367,-1.6315803563063003,57.56000137329102,1.0879144833368097,57.4000015258789,-0.08175559595093185
1900,2007-04-26,57.5,58.43999862670898,57.38000106811523,58.43999862670898,2194153.0,-0.010326996383456799,1.2553172493557958,-2.848497809425805,48.631252794991376,65.54620465042973,-0.165870269985966,-1.1313189606640606,-4.330471099697903,-8.70588228714874,34.59110061406832,1.05999755859375,1.169893041045853,0.8340000152587876,-1.5195806447561395,3.187580675273715,-0.34279031474867594,2.0107903452662512,-2.3304104193040303,41.10425140535556,-21.437151851309338,1.1767903300074638,4,-0.2650012969970703,-1.595001220703125,-4.869998931884766,-7.7649993896484375,-2.8800010681152273,3,-0.05078257685122278,-1.9090921701496057,58.099998474121094,1.0307759121560158,57.77000045776367,-1.6315803563063003,57.56000137329102,-0.05078257685122278
1901,2007-04-27,56.7599983215332,57.43999862670898,56.54999923706055,57.20000076293945,3449605.0,-0.01286959440811819,-1.0697645535032925,0.4680883874764153,46.82170322569962,63.9197631713946,0.7169341309980766,-0.19081474763740403,-3.4075609752359384,-7.878138750408532,34.92304315683043,0.9500007629394531,1.2538320732027444,-0.039501571655272016,-2.056716440367971,1.9777132970574272,-1.0481090060116216,0.9691058627010776,-1.3271759805350953,10.994717342893379,-48.10641364363067,1.0086074343563494,4,0.5700016021728516,-0.8549995422363281,-4.072498321533203,-7.024997711181641,-2.6699981689453125,4,-0.03558838447498813,1.2553172493557958,57.5,-1.9090921701496057,58.099998474121094,1.0307759121560158,57.77000045776367,-0.03558838447498813
1902,2007-04-30,56.63000106811523,56.9900016784668,56.290000915527344,56.40999984741211,2214687.0,-0.002290296991933838,-2.043487635380558,-0.49999999999998385,48.08918628991001,60.88462810112921,0.8466033955379046,0.09445442487288602,-3.08304565270452,-7.669046713344535,34.892218001060016,0.7000007629394531,1.2154492439456561,-0.26499881744385334,-2.033167678641391,1.5031700437536841,-1.149083248042622,0.6190856131549154,-0.9550045876391522,15.66822301758597,-40.91007156870023,0.8840844305987692,4,0.6999988555908274,-0.7250022888183523,-3.6550006866455007,-6.895000457763665,-4.130001068115227,0,-0.03761259099312464,-1.0697645535032925,56.7599983215332,1.2553172493557958,57.5,-1.9090921701496057,58.099998474121094,-0.03761259099312464
1903,2007-05-02,56.02000045776367,56.79999923706055,55.79999923706055,56.79999923706055,3205051.0,-0.010771686364932975,1.5641065769396298,-3.545429324455656,49.185679085366026,58.550961195385824,1.284409378093521,0.8479537052720829,-2.2674200514090472,-6.989880686379536,34.51831559800962,1.0,1.2370676936660345,-0.9384994506835938,-2.4557306379782844,0.5787317366110969,-1.6971150443309426,-0.17988385703624488,2.4399986267089844,8.27072305726492,-48.922942816607545,0.7586155936473468,5,1.1099987030029297,-0.11500167846679688,-3.020000457763672,-6.284999847412109,-3.7900009155273438,2,-0.030167772454467556,-2.043487635380558,56.63000106811523,-1.0697645535032925,56.7599983215332,1.2553172493557958,57.5,-0.030167772454467556
1904,2007-05-03,56.13000106811523,56.6500015258789,55.72999954223633,56.61000061035156,3076528.0,0.001963595313329014,2.2857133125796727,0.6153849915880995,47.11863793095633,56.19762357350067,1.091684357188754,0.8392642111899917,-2.2172137636277327,-7.018037389990127,33.979942716221956,0.920001983642571,1.1557540049991246,-0.8654989242553768,-2.2521488885351246,0.5211510400243711,-1.5588239063952543,-0.1721739421154993,2.276798019409185,14.760208893455667,-42.00134599895732,0.6933249821398757,5,0.9649982452392649,-0.22500228881835227,-3.1300010681152273,-6.395000457763665,-4.210002899169915,3,-0.03509711710699004,1.5641065769396298,56.02000045776367,-2.043487635380558,56.63000106811523,-1.0697645535032925,56.7599983215332,-0.03509711710699004
1905,2007-05-04,54.93999862670898,55.59000015258789,54.58000183105469,55.43000030517578,3121538.0,-0.021200826986661703,1.493818788058605,1.0208378036859544,39.99996706732914,53.19224622302321,2.1749201062823786,2.0708584974134894,-0.8817202014158525,-5.742859332297883,32.94779466511587,1.5499992370605398,0.8515314325282546,-2.0145013809204144,-3.5905251983296296,-0.43847756351119926,-2.8025132896250184,-1.2264894722158104,3.3597284790039126,12.58731465018765,-44.55063881817156,0.7880119087046076,5,1.5800018310546946,0.9650001525878977,-1.9399986267089773,-5.204998016357415,-2.430000305175774,4,-0.010374949200437356,2.2857133125796727,56.13000106811523,1.5641065769396298,56.02000045776367,-2.043487635380558,56.63000106811523,-0.010374949200437356
1906,2007-05-07,54.45000076293945,54.83000183105469,54.11999893188477,54.75,1792224.0,-0.008918781871452675,2.086949671191723,0.6122412437427412,29.07151201543992,48.913025081244754,2.4612843069896257,2.4319402464367954,-0.25634003018588203,-5.169191390356431,30.977467926466307,0.8199996948242045,0.5929275936222353,-2.3434993743896513,-4.237559467918487,-0.4494392808608154,-3.290529421154069,-1.3964693276252333,3.6265428262939423,11.498310635684577,-39.512329289137085,0.9470300467644176,5,1.8399982452392578,1.4549980163574219,-0.9200010299682617,-4.715000152587891,-2.770000457763672,0,0.003122096722926626,1.493818788058605,54.93999862670898,2.2857133125796727,56.13000106811523,1.5641065769396298,56.02000045776367,0.003122096722926626
1907,2007-05-08,54.5099983215332,54.63000106811523,53.91999816894531,54.29999923706055,2666716.0,0.0011018835216360934,2.155536340979672,-0.6999987284310111,20.34182349335518,43.86869871040664,2.1491519308119678,2.279305621633526,-0.19713196608807237,-5.151346137163117,28.954378903093524,0.7100028991699148,0.35496196785788214,-2.1505018234252944,-4.290806872787172,-0.01019677406341657,-3.220654348106237,-1.080349298744352,3.250021695112302,20.486108811550054,-24.629344869438363,1.0701525246809407,5,1.6800003051757812,1.6800003051757812,-1.092498779296875,-4.774997711181641,-2.2699966430664062,1,-0.007704974901446615,2.086949671191723,54.45000076293945,1.493818788058605,54.93999862670898,2.2857133125796727,56.13000106811523,-0.007704974901446615
1908,2007-05-09,54.4900016784668,55.4900016784668,54.34000015258789,54.88999938964844,2357927.0,-0.000366843582501164,-2.2857150642230835,-1.9047593097184379,22.537834590572828,39.08862183262449,1.8494400095722554,2.2259840255316163,-0.037973469352415634,-5.067362789114831,26.952629366487507,1.1500015258789062,0.093279972711521,-2.0514986038208036,-4.397525776479192,0.2945285688375847,-3.2245121901499942,-0.878485017491613,2.88601615340869,20.879223758967377,-20.29493935661916,1.1730135863291937,5,1.6899967193603516,1.6999969482421875,-1.1150016784667969,-4.755001068115234,-1.5100021362304688,2,-0.036520492148437556,2.155536340979672,54.5099983215332,2.086949671191723,54.45000076293945,1.493818788058605,54.93999862670898,-0.036520492148437556
1909,2007-05-10,55.81999969482422,56.4000015258789,54.31999969482422,54.349998474121094,5916510.0,0.02440811112844954,-1.7189588112097245,-3.6750240804142784,39.999963669479435,38.12958970756761,0.18105202667092613,0.9195017800438947,-1.1943667623797083,-6.335848287245298,25.809723980080832,2.0800018310546804,-0.1764108562061395,-0.706500625610353,-3.067662531057998,1.654661279837292,-1.8870815783341754,0.4740803271134695,1.2104161707582506,76.6128610498404,34.64790366815646,1.1805809527238222,5,-0.1400012969970703,0.3699989318847656,-2.4600000381469727,-6.084999084472656,-2.270000457763672,3,-0.06431386908303338,-2.2857150642230835,54.4900016784668,2.155536340979672,54.5099983215332,2.086949671191723,54.45000076293945,-0.06431386908303338
1910,2007-05-11,55.25,55.56999969482422,54.4900016784668,55.13000106811523,4752757.0,-0.010211388354361972,1.842106319863072,0.081631858664291,33.58774402460051,36.65914979633437,0.4451358180392049,1.4687176257739125,-0.418989423342893,-5.711975884500077,25.085724603574675,1.3299980163574219,-0.47095157834682766,-1.2155002593994126,-3.6448600236008843,1.213859504802059,-2.430180141500152,-0.0008203772986732361,1.4693740959187522,53.62903349853426,13.454060870789952,1.214679882100737,5,0.2049999237060547,0.9399986267089844,-1.890000343322754,-5.5149993896484375,-2.3199996948242188,4,-0.06027152635393096,-1.7189588112097245,55.81999969482422,-2.2857150642230835,54.4900016784668,2.155536340979672,54.5099983215332,-0.06027152635393096
1911,2007-05-14,55.06999969482422,55.4000015258789,54.81000137329102,55.20000076293945,1738834.0,-0.003257924075579788,1.2264047733865049,-1.0833518771655906,31.050181648428165,34.765927058391945,0.4025297006354194,1.6332176623478958,-0.09594449330499799,-5.471257764231751,24.32259940112644,0.5900001525878764,-0.8195473065683103,-1.3325004577636719,-3.840726034629377,1.175725119102033,-2.586613246196528,-0.07838766933081587,1.3694368083971895,46.37096650146602,8.921660286108732,1.2541127884328531,5,0.28999900817871094,1.1199989318847656,-1.7100000381469727,-5.334999084472656,-2.8899993896484375,0,-0.04648631537093728,1.842106319863072,55.25,-1.7189588112097245,55.81999969482422,-2.2857150642230835,54.4900016784668,-0.04648631537093728
1912,2007-05-15,54.7599983215332,55.099998474121094,54.20000076293945,55.06999969482422,2793544.0,-0.005629224169401148,3.8648665367603847,2.3846063558202997,27.43623384184592,32.349322031334154,0.4686601986168384,1.845676287676099,0.32259873953888274,-5.099968403354723,23.02650813652354,0.8999977111816406,-1.001600390466379,-1.5205017089843764,-4.101701074514388,1.060697656545635,-2.811101391749382,-0.22990202621937073,1.4274943482605948,25.454425654177086,-6.277165266271513,1.2905996827650073,5,0.5250015258789062,1.4300003051757812,-0.47749900817871094,-4.279998779296875,-2.779998779296875,1,-0.05624540012351098,1.2264047733865049,55.06999969482422,1.842106319863072,55.25,-1.7189588112097245,55.81999969482422,-0.05624540012351098
1913,2007-05-16,54.349998474121094,54.959999084472656,54.20000076293945,54.47000122070313,1878258.0,-0.007487214389685026,-2.61905540417802,0.3871039192764642,22.222190825501357,29.583050130728054,0.6893507422355185,2.0762312617128345,0.8234622481990925,-4.623257260606003,21.162660319414968,0.7599983215332031,-1.1427839597516467,-1.7490015029907227,-4.3375184758050125,0.8395154698235672,-3.0432599893978676,-0.45474301658357774,1.6107447455878585,6.81807541653881,-17.537299489307706,1.294258486407145,5,0.8100013732910156,1.8400001525878906,0.47500038146972656,-3.8699989318847656,-2.979999542236321,2,-0.0388223892344538,3.8648665367603847,54.7599983215332,1.2264047733865049,55.06999969482422,1.842106319863072,55.25,-0.0388223892344538
1914,2007-05-17,54.34000015258789,54.849998474121094,54.1500015258789,54.36000061035156,1627902.0,-0.00018396176290536026,-2.500004768398778,0.1666666666666568,24.35061818609671,27.84423358836889,0.4679446179903124,1.9457764398374167,0.9260814614703605,-4.537625592597145,19.181679165560432,0.6999969482421946,-1.3026858629429654,-1.6064998626709013,-4.23385681737507,1.0208570920332676,-2.9201783400229857,-0.29282138531881685,1.4166685620446984,13.380202232944416,-8.49069739309336,1.3136784773520844,5,0.8199996948242188,1.8499984741210938,0.7399988174438477,-3.8600006103515625,-2.6500015258789134,3,-0.025027615136780534,-2.61905540417802,54.349998474121094,3.8648665367603847,54.7599983215332,1.2264047733865049,55.06999969482422,-0.025027615136780534
1915,2007-05-18,54.43000030517578,55.02999877929688,54.0,54.0,2590218.0,0.0016562413017144895,-3.7906885967247184,-21.499523173755485,28.856606602968213,27.820355209205367,0.33301324586647496,1.736074957688139,0.8704055531232413,-4.540003247133875,18.06943929891861,1.029998779296882,-1.439296185533891,-1.3839996337890597,-4.0378187802552645,1.2698195126771452,-2.710909207022162,-0.05709006055595722,1.143001354888078,30.714274036653904,7.159131211783212,1.3269095732331024,5,0.7299995422363281,1.7599983215332031,0.6724987030029297,-3.9350013732910156,-2.799999237060554,4,-0.016167574190359746,-2.500004768398778,54.34000015258789,-2.61905540417802,54.349998474121094,3.8648665367603847,54.7599983215332,-0.016167574190359746
1916,2007-05-21,54.0,54.72000122070313,54.0,54.61000061035156,2168167.0,-0.007900060679126852,-1.360657377992369,-1.4186050637852416,27.366575731014294,28.600883235611935,0.7738462988697492,2.000881651153861,1.365902939981268,-4.01552874446638,16.60389271102902,0.7200012207031321,-1.595053875536614,-1.6439998626708956,-4.305629182478697,1.0176294571369056,-2.974814522574796,-0.313185202766995,1.4077013109520067,0.0,-23.53853491048271,1.3308146599039021,5,1.2000007629394531,2.1899986267089844,1.4524993896484375,-3.0550003051757812,-2.5800018310546875,0,-0.019814809163411495,-3.7906885967247184,54.43000030517578,-2.500004768398778,54.34000015258789,-2.61905540417802,54.349998474121094,-0.019814809163411495
1917,2007-05-22,53.97000122070313,54.5,53.4000015258789,54.06000137329102,2518978.0,-0.0005555329499420392,1.2680441562221503,0.1475410861245216,30.401506625402703,29.474624572815255,0.8037097985104111,1.8426079925027636,1.482388097111489,-3.8995320029896234,14.819027434679327,1.0999984741211009,-1.6078564547176626,-1.4944986343383704,-4.09559516955175,1.106597900875009,-2.7950469019450637,-0.1939503667316771,1.2889297760482066,34.96936535500204,9.107138112180124,1.3005482676066908,5,0.930000305175767,1.9599990844726491,1.6174983978271413,-2.845001220703132,-2.1800003051757884,1,-0.033166590236071714,-1.360657377992369,54.0,-3.7906885967247184,54.43000030517578,-2.500004768398778,54.34000015258789,-0.033166590236071714
1918,2007-05-23,53.9000015258789,54.20000076293945,53.41999816894531,54.1500015258789,3231355.0,-0.0012970111773386028,3.4571771117164403,2.7777730682829653,28.51634479337021,28.198666919914228,0.8730245511070152,1.6946995542826073,1.5943884651269329,-3.74067328673636,12.937705820936735,0.7800025939941406,-1.5013806065844477,-1.3709983825683665,-3.821371825096847,1.079375059960114,-2.596185103832603,-0.1458116613041298,1.135857934367749,30.674898313573056,3.26754538830043,1.2251867212642396,5,0.5849990844726634,2.029998779296882,1.6874980926513743,-2.775001525878899,-2.270000457763672,2,-0.03562155712965476,1.2680441562221503,53.97000122070313,-1.360657377992369,54.0,-3.7906885967247184,54.43000030517578,-0.03562155712965476
1919,2007-05-24,53.349998474121094,54.20000076293945,53.0,53.5,3736206.0,-0.01020413796266284,-1.8235362755921767,0.600006103515625,32.527438623084635,28.080855208634688,1.157539538008514,1.9716880364695868,2.188604224631689,-3.1047459797857044,10.846890573056303,1.2000007629394531,-1.3643577279166337,-1.6835014343261747,-3.887777477951701,0.5207746092993517,-2.785639456138938,-0.5813634125134115,1.4895580340014263,17.24131451164323,-11.543285779168805,1.102138021812765,5,0.8500022888183594,2.3800010681152344,2.4775009155273438,-2.1099987030029297,-1.2099990844726562,3,-0.03711339454295903,3.4571771117164403,53.9000015258789,1.2680441562221503,53.97000122070313,-1.360657377992369,54.0,-0.03711339454295903
1920,2007-05-25,54.58000183105469,55.540000915527344,53.02999877929688,53.11000061035156,6278740.0,0.023055358802498205,-2.0797479967048784,-9.799908448196938,51.22874422837429,30.32291771751759,-0.19835706646792062,0.5393626930366864,1.0421963329983015,-4.247346880541002,9.016543448537934,2.5100021362304616,-1.2265073084277702,-0.30749816894531534,-2.1867575136771578,1.571761175786527,-1.247127841311233,0.6321315034206023,-1.5800018310546875,62.20477407688865,29.943347661473844,0.9396296723659205,5,-0.3100013732910156,1.1499977111816406,1.24749755859375,-3.285001754760742,-3.0800018310546875,4,-0.052949855393763845,-1.8235362755921767,53.349998474121094,3.4571771117164403,53.9000015258789,1.2680441562221503,53.97000122070313,-0.052949855393763845
1921,2007-05-28,54.7400016784668,55.22999954223633,54.58000183105469,54.77999877929688,455706.0,0.0029314738373840132,-2.6111305379830667,-0.027208889534767855,52.133612087000586,33.06707085586811,-0.4582832281712257,0.23217413291236255,0.9471304762323101,-4.320521650142183,7.913136364301229,0.6499977111816406,-1.2880541318906609,-0.046498489379885655,-1.7063438196143252,1.613346840854554,-0.876421154497109,0.7834241757373377,-1.7400016784667969,68.50397839740721,33.317440707307526,0.8299226651172208,5,-0.470001220703125,0.9899978637695312,1.1624984741210938,-2.7900028228759766,-1.6500015258789062,0,-0.05681403936775831,-2.0797479967048784,54.58000183105469,-1.8235362755921767,53.349998474121094,3.4571771117164403,53.9000015258789,-0.05681403936775831
1922,2007-05-29,54.5,55.0,54.349998474121094,54.81000137329102,2006048.0,-0.004384392968720063,-1.1311370842166482,7.750596089650684,50.08911152982839,36.16339537857111,-0.28948305059063983,0.3208708130793525,1.1974236070685862,-3.995486427712521,6.910433565257973,0.6500015258789062,-1.2652613057012303,-0.18000011444091513,-1.5974405445124944,1.2374403156306641,-0.8887203294767048,0.5287201005948745,-1.470001220703118,59.05509682419058,21.147554690559033,0.7087202150357914,5,-0.22999954223632812,1.2299995422363281,1.4025001525878906,-2.5500011444091797,-1.75,1,-0.05651379506522358,-2.6111305379830667,54.7400016784668,-2.0797479967048784,54.58000183105469,-1.8235362755921767,53.349998474121094,-0.05651379506522358
1923,2007-05-30,54.33000183105469,54.72999954223633,53.81000137329102,54.349998474121094,1948572.0,-0.0031192324577121733,1.3589733557650743,0.06450501445886765,33.25846819060094,37.153156490182695,-0.1370298571382662,0.3771009735290676,1.3469358440811163,-3.7421766590388614,6.141277886599922,0.9199981689453054,-1.215896770395041,-0.2654983520507841,-1.540975198374447,1.009978494272879,-0.903236775212612,0.37224007111104385,-1.2498030090331937,52.36225793952355,18.55132177845156,0.6377384231618309,5,-0.060001373291015625,1.3999977111816406,1.9899978637695312,-2.380002975463867,-1.5800018310546875,2,-0.04675134971329031,-1.1311370842166482,54.5,-2.6111305379830667,54.7400016784668,-2.0797479967048784,54.58000183105469,-0.04675134971329031
1924,2007-05-31,54.15999984741211,54.95000076293945,53.75,54.63000106811523,3725614.0,-0.0031290627261750803,1.1621623479276926,23.504006104539897,36.54323080763127,38.00722584625636,0.005312622454191285,0.4131294967986179,1.4963107269883835,-3.4850140459138004,5.444978993955448,1.2000007629394531,-1.116690548573473,-0.3370002746582017,-1.4001057521183,0.7261052028018966,-0.8685530133882509,0.19455246407184745,-1.0306049835204973,45.01992455720657,13.149257039694444,0.5315527387300505,5,0.1100006103515625,1.5699996948242188,2.1599998474121094,-2.210000991821289,0.06999969482421875,3,-0.046713419247134125,1.3589733557650743,54.33000183105469,-1.1311370842166482,54.5,-2.6111305379830667,54.7400016784668,-0.046713419247134125
1925,2007-06-01,54.36999893188477,54.68999862670898,54.0099983215332,54.11999893188477,3703865.0,0.003877383402221213,-1.893610804493097,-0.5319135121096114,41.42157114821305,39.56889200372289,-0.2392526997357507,0.1667893270323546,1.273179973891466,-3.6068641900848704,5.704550258810038,0.6800003051757741,-0.9324385476796735,-0.09850120544432883,-1.1419826870411427,0.944980276152485,-0.6202419462427358,0.4232395353540781,-1.1923919469604485,41.89183267907866,11.365622957613375,0.5217407407984056,6,-0.09999847412110086,1.3500003814697195,2.1999998092651296,-2.3149986267089915,-0.270000457763679,4,-0.04101525815790619,1.1621623479276926,54.15999984741211,1.3589733557650743,54.33000183105469,-1.1311370842166482,54.5,-0.04101525815790619
1926,2007-06-04,54.61999893188477,55.599998474121094,54.18000030517578,54.4000015258789,4765513.0,0.00459812405575355,-3.303025749212496,0.8799896240234943,48.258715909738,41.553026368649036,-0.43813124964401595,-0.07359508894706579,1.0529799819230234,-3.7631731646009214,6.11838576791558,1.4199981689453125,-0.7713014152903384,0.14299888610840839,-0.9026154435758684,1.1886132157926852,-0.3798082787337336,0.6658060509505503,-1.3951440683483867,47.027008078917255,15.20412245073063,0.5228071648421398,6,-0.31999969482422586,0.6000003814697195,1.9499998092651296,-2.5649986267089915,-1.2099990844726634,0,-0.057121914919398775,-1.893610804493097,54.36999893188477,1.1621623479276926,54.15999984741211,1.3589733557650743,54.33000183105469,-0.057121914919398775
1927,2007-06-05,54.09000015258789,54.79999923706055,53.93000030517578,54.61999893188477,3189537.0,-0.009703383186767,-1.0470599851002145,-2.4091137660174593,46.859926083387016,43.5912020675398,0.12368639851985819,0.4462021792598847,1.5801546900989223,-3.1491186864615557,6.3027574571594815,0.8699989318847656,-0.6768662531553886,-0.3659999847412081,-1.4256006452310004,0.6936006757485842,-0.8958003149861042,0.16380034550368805,-0.7701395446281154,18.378401784867393,-15.921388606285682,0.5298003302448969,6,0.20999908447265625,0.9050006866455078,2.527499198913574,-1.6800003051757812,-0.20000076293945312,1,-0.018487705623571826,-3.303025749212496,54.61999893188477,-1.893610804493097,54.36999893188477,1.1621623479276926,54.15999984741211,-0.018487705623571826
1928,2007-06-06,52.5,53.95000076293945,52.22999954223633,53.86000061035156,5942969.0,-0.02939545476247918,1.2337664911246415,2.566044797604618,33.91609674117106,43.745497413993846,1.669810321043002,1.9810413147072552,3.1417042226522653,-1.4424196909517022,6.654402494198375,1.8600006103515625,-0.5682948566484853,-1.8565000534057603,-3.2299210228747626,-0.483079083936758,-2.543210538140258,-1.1697895686712627,3.0999984741210938,8.011885559045758,-27.7388545454223,0.6867104847344995,6,1.414999008178711,2.0149993896484375,4.117499351501465,0.43000030517578125,1.8400001525878906,2,0.004761904761904745,-1.0470599851002145,54.09000015258789,-3.303025749212496,54.61999893188477,-1.893610804493097,54.36999893188477,0.004761904761904745
1929,2007-06-07,52.22999954223633,53.06000137329102,51.95000076293945,52.79999923706055,4760672.0,-0.005142865862165169,1.0366909546507506,0.41911723457011746,31.35594261407394,41.53740834573825,1.9715622739137544,2.0746671270164114,3.4178931231549115,-1.0532315884112933,6.448349271995629,1.1100006103515696,-0.49954663159093826,-1.947000503540039,-3.4475704076157925,-0.44643059946428565,-2.6972854555779193,-1.1967155515021588,3.3025989532470703,7.671204243200168,-27.53036120495683,0.7502849520378776,6,1.5450000762939453,2.0700016021728516,4.28749942779541,0.75,2.170001983642571,3,0.009955972857000894,1.2337664911246415,52.5,-1.0470599851002145,54.09000015258789,-3.303025749212496,54.61999893188477,0.009955972857000894
1930,2007-06-08,51.91999816894531,52.54999923706055,51.61000061035156,52.22999954223633,3618089.0,-0.005935312579130492,-1.021510051560135,0.5438623495870756,32.00692452583634,39.30110972783111,2.083683301073627,2.2370989610443104,3.731897834784796,-0.6284672782798282,6.323756605140077,0.9399986267089844,-0.42286560494274994,-2.0905017852783203,-3.8124288352857363,-0.36857473527090434,-2.951465310282032,-1.2295382602746088,3.469296417236329,7.7693665304592745,-30.567825386343465,0.8609635250037084,6,1.6850013732910156,2.085002899169922,4.580000877380371,1.0600013732910156,1.8900032043457102,4,0.044491553442940646,1.0366909546507506,52.22999954223633,1.2337664911246415,52.5,-1.0470599851002145,54.09000015258789,0.044491553442940646
1931,2007-06-11,52.5099983215332,52.68000030517578,52.06000137329102,52.40999984741211,2481674.0,0.0113636397032999,1.8181613261200953,-0.3225742939764967,38.4857956853059,38.01185241177305,1.278543822221394,1.523591648231104,3.1557408318389264,-1.1002263323689903,6.143639144806912,0.7600021362304688,-0.3285833883392968,-1.3725015640258817,-3.1427344202023164,0.3977312921505529,-2.257617992114099,-0.4873851359376644,2.6525386260986323,28.213106540115923,-10.114279336398802,0.8851164280882183,6,1.095001220703125,1.4950027465820312,3.7025012969970703,0.470001220703125,1.19000244140625,0,0.030279950550595736,-1.021510051560135,51.91999816894531,1.0366909546507506,52.22999954223633,1.2337664911246415,52.5,0.030279950550595736
1932,2007-06-12,51.68000030517578,52.68000030517578,51.52999877929688,52.5,3354686.0,-0.015806475773911033,-1.053569117376598,-8.200122072175173,34.36620202619358,38.13493394906112,1.8622983330458212,2.225094644557089,3.9699128394034773,-0.1536971068001236,6.653242787272834,1.1500015258788991,-0.45815942805900534,-2.048499679565431,-4.021574877085406,-0.07542448204545593,-3.0350372783254187,-1.0619620808054435,3.269384462219236,6.198405079532945,-31.729767358180105,0.9865375987599865,6,1.8849983215332031,2.2849998474121094,4.417498588562012,1.2999992370605469,1.7299995422363281,1,0.03347522314281148,1.8181613261200953,52.5099983215332,-1.021510051560135,51.91999816894531,1.0366909546507506,52.22999954223633,0.03347522314281148
1933,2007-06-13,52.2400016784668,52.4900016784668,51.13000106811523,51.45000076293945,3541316.0,0.010835939821674634,1.108526581619689,-0.9634161091934238,42.19412021922426,38.76281055034923,1.0891933492266261,1.5799156688026343,3.399299325906135,-0.5920891417943324,7.294555927225948,1.3600006103515696,-0.6084366155147123,-1.3829984664916992,-3.4400088036032272,0.6740118706198288,-2.411503635047467,-0.35449329793593165,2.435832209880367,57.51297589823253,16.26712220863923,1.0285051685557647,6,1.1249980926513672,1.5249996185302663,3.9499969482421875,0.7399978637695312,1.7899971008300852,2,0.03158494751468899,-1.053569117376598,51.68000030517578,1.8181613261200953,52.5099983215332,-1.021510051560135,51.91999816894531,0.03158494751468899
1934,2007-06-14,52.97999954223633,53.099998474121094,52.25,52.849998474121094,4638914.0,0.014165349157608365,3.594599610281154,0.16455812336426937,37.91538861802487,38.37323471366166,0.18350767724636796,0.772407602707041,2.6364371125910395,-1.1964774444366384,7.779979541636391,0.8599967956542969,-0.7241392292465818,-0.575000572204587,-2.622104582331829,1.4721034379226552,-1.598552577268208,0.4485514328590341,1.3412510640876434,93.90867563993085,53.029020783284984,1.0235520050636226,6,0.38500022888183594,0.7850017547607351,3.2049989700317383,0.0,0.3800010681152344,3,0.02567007591737247,1.108526581619689,52.2400016784668,-1.053569117376598,51.68000030517578,1.8181613261200953,52.5099983215332,0.02567007591737247
1935,2007-06-15,53.54999923706055,53.79999923706055,52.77000045776367,53.18000030517578,5850684.0,0.010758771229694153,1.3678161927520662,2.8461222453710495,41.536254281360854,37.62629453273087,-0.5755684207275067,0.14029302414308376,2.037797104745394,-1.6199491444106826,7.883598107959077,1.029998779296875,-0.7303576805568213,0.038999176025392046,-1.9663198045239838,2.044318156574768,-0.9636603142492959,1.04165866630008,0.4521264154425495,90.6366976986073,51.05157630820269,1.0026594902746866,6,-0.5849990844726562,-0.1849994659423828,2.3849992752075195,-0.5699996948242188,-0.29000091552734375,4,0.015873058840869092,3.594599610281154,52.97999954223633,1.108526581619689,52.2400016784668,-1.053569117376598,51.68000030517578,0.015873058840869092
1936,2007-06-18,52.93000030517578,53.93999862670898,52.70000076293945,53.54999923706055,2741146.0,-0.011577944737965251,-1.296296557935808,-1.675677626220449,39.40620421459925,36.798103213976674,-0.2464198941644966,0.7125530899697026,2.5597863562595506,-0.8663975660785965,7.945279057169377,1.2399978637695241,-0.771313678946477,-0.5274997711181655,-2.534979983983881,1.47998044174755,-1.5312398775510232,0.47624033531469223,-1.799999237060554,64.05696800538699,25.822024230601315,1.0037401064328577,6,-0.3899993896484375,0.4349994659423828,2.8924989700317383,0.049999237060546875,-0.3800010681152344,0,0.016625752182910736,1.3678161927520662,53.54999923706055,3.594599610281154,52.97999954223633,1.108526581619689,52.2400016784668,0.016625752182910736
1937,2007-06-19,52.18000030517578,52.9900016784668,51.65999984741211,52.93000030517578,3875405.0,-0.014169657957222026,2.0574658212973436,1.2096795033501713,36.545668956758824,37.090277904597535,0.2281463920976421,1.3929944114858728,3.2171598236178127,0.029797518239846,8.689125028903883,1.3300018310546875,-0.8825729644153384,-1.1879997253417969,-3.2579111346986664,0.8819116840150727,-2.222955430020228,-0.15304402066336564,-0.9937992858886773,37.36655335693676,0.880672575287349,1.0349557046784346,6,0.354999542236321,1.1849994659423828,3.594998359680176,0.7999992370605469,0.3899993896484375,1,0.029129943443348294,-1.296296557935808,52.93000030517578,1.3678161927520662,53.54999923706055,3.594599610281154,52.97999954223633,0.029129943443348294
1938,2007-06-20,51.97999954223633,52.47000122070313,51.61000061035156,52.4000015258789,3370626.0,-0.0038329007621644706,2.0714232191878277,0.5600026448567613,36.40896996471644,37.65172538800225,0.387363428799695,1.5196937140454452,3.3299716208614143,0.35907008324153367,9.486572788719263,0.8600006103515696,-1.071078610134201,-1.2920003890991225,-3.4348333533791973,0.8508325751809522,-2.36341687123916,-0.22058390695908514,-0.738722570800789,15.879796003569165,-18.719962524826382,1.0714164821400387,6,0.5550003051757741,1.385000228881836,3.7574996948242188,1.0,0.5900001525878906,2,0.02751058710598553,2.0574658212973436,52.18000030517578,-1.296296557935808,52.93000030517578,1.3678161927520662,53.54999923706055,0.02751058710598553
1939,2007-06-21,51.36999893188477,51.9900016784668,50.9000015258789,51.599998474121094,4242374.0,-0.011735294646470718,1.1584034264088943,0.5476153713408521,32.185269285065786,37.67154147236108,0.9639093275166459,2.0804160577035447,3.868075798356088,1.0886031853403537,10.094753106765769,1.0900001525878977,-1.2487311988424352,-1.8030010223388615,-4.10751542058545,0.5015133759077273,-2.9552582214621594,-0.6507438232155636,2.5699996948242045,15.460455731274866,-17.46438292709362,1.1522571991232946,6,1.0500011444091655,1.8800010681152273,4.305000305175774,2.6949996948242116,0.27000045776366477,3,0.05178119335644138,2.0714232191878277,51.97999954223633,2.0574658212973436,52.18000030517578,-1.296296557935808,52.93000030517578,0.05178119335644138
1940,2007-06-22,51.68999862670898,51.97000122070313,51.099998474121094,51.4000015258789,2662419.0,0.006229310910605967,1.0470597739012062,-1.260859469590207,32.74439904349464,37.03360851215983,0.679287540147854,1.615637933376611,3.4671324002171318,0.8907312873720556,10.507698669456648,0.8700027465820384,-1.212880450715737,-1.3385011672973732,-3.633955216437755,0.9569528818430086,-2.4862281918675606,-0.19077414272718585,2.189200057983399,25.986771520748082,-4.941321312223277,1.1477270245701894,6,0.7300014495849609,1.5600013732910227,3.9850006103515696,2.885000228881843,-0.29999923706053977,4,0.03230802917413245,1.1584034264088943,51.36999893188477,2.0714232191878277,51.97999954223633,2.0574658212973436,52.18000030517578,0.03230802917413245
1941,2007-06-25,51.63000106811523,51.84000015258789,51.11000061035156,51.599998474121094,1843107.0,-0.001160718904773761,2.2444369092527445,0.10345825495584296,34.66334093419208,37.06662394638189,0.6719979668949065,1.5080123217153627,3.4483334840843085,1.0790167528654209,10.942960323478113,0.7299995422363281,-1.1356619555866416,-1.2429986953735437,-3.4706348714525177,0.9846374807054303,-2.3568167834130307,-0.12918060733405667,2.1896136734008778,34.928205212445654,2.312996332018507,1.1138180880394866,6,0.7899990081787109,1.6199989318847727,4.04499816894532,2.9899978637695384,0.7199974060058665,0,0.03157073832455537,1.0470597739012062,51.68999862670898,1.1584034264088943,51.36999893188477,2.0714232191878277,51.97999954223633,0.03157073832455537
1942,2007-06-26,51.41999816894531,51.81000137329102,50.95000076293945,51.27000045776367,2107148.0,-0.004067458741534025,-1.1772247251235133,4.99949141767442,41.867455343908745,37.0303278491246,0.9401028617338554,1.555172651479566,3.5474280869547528,1.4154727656977002,11.690402606880893,0.8600006103515696,-1.044684056907272,-1.2990015029907198,-3.478377909783738,0.8803749038022985,-2.3886897063872325,-0.20931329959420708,2.341224308258049,33.12081172886017,-2.4988781066326595,1.0896882033965094,6,1.0000019073486257,1.8300018310546875,4.275001525878906,3.595001220703125,0.40000152587890625,1,0.02197590642462699,2.2444369092527445,51.63000106811523,1.0470597739012062,51.68999862670898,1.1584034264088943,51.36999893188477,0.02197590642462699
1943,2007-06-27,51.790000915527344,51.90999984741211,50.9000015258789,51.11999893188477,4260249.0,0.007195697389298816,1.2197769030521932,4.466748048116735,46.73591604498623,38.010386452120315,0.5582618556456751,1.0383598700524885,3.0433842803986693,1.1507690340334946,12.90959130893945,1.0099983215332102,-1.0263874077976993,-0.8019987106323256,-2.879756496626854,1.2757590753622026,-1.8408776036295933,0.23688018236494202,1.913997142649528,81.6513087209568,40.74084413805747,1.0388788929972657,6,0.6299991607665945,1.4599990844726562,3.625,3.2249984741210938,0.34999847412109375,2,0.015060798716128643,-1.1772247251235133,51.41999816894531,2.2444369092527445,51.63000106811523,1.0470597739012062,51.68999862670898,0.015060798716128643
1944,2007-06-28,51.63000106811523,52.38000106811523,51.36999893188477,52.11999893188477,3213490.0,-0.0030893964970784005,1.0,-0.7313379299350654,47.79971855754659,38.706326927252064,0.5661641354278686,1.053092803477547,3.0837405977107792,1.409021292345848,13.845972410087956,1.0100021362304545,-0.9000355306539092,-0.8354986190795941,-2.8171454394186526,1.1461482012594644,-1.8263220292491198,0.15532479108993158,2.017917059415687,49.32430865034422,4.0473232330608155,0.9908234101695287,6,0.7899990081787109,1.6199989318847727,3.5774993896484446,3.3849983215332102,-0.450000762939446,3,0.018206442131753153,1.2197769030521932,51.790000915527344,-1.1772247251235133,51.41999816894531,2.2444369092527445,51.63000106811523,0.018206442131753153
1945,2007-06-29,52.13999938964844,52.45000076293945,51.099998474121094,51.88000106811523,4364823.0,0.00987794520593499,2.0681832959811346,-0.5306111327364724,47.158225596918236,39.567662636398616,-0.18425232136432612,0.38732064681350664,2.4675518575562734,1.0005998352962848,14.917686207767138,1.3500022888183594,-0.8676571701197986,-0.21400032043457173,-1.9841075277391127,1.5561068868699692,-1.0990539240868387,0.6710532832176952,1.4529604058494385,79.99990155615123,31.219246374561656,0.88505360365227,6,-0.19499778747558594,1.1100006103515625,2.825000762939453,2.9300003051757812,-1.1100006103515554,4,-0.00958956666384747,1.0,51.63000106811523,1.2197769030521932,51.790000915527344,-1.1772247251235133,51.41999816894531,-0.00958956666384747
1946,2007-07-02,51.5,51.9900016784668,51.22000122070313,51.86000061035156,4292838.0,-0.012274633623710729,1.483861440964722,-1.384626670774791,48.57594688395955,40.904360183865364,0.2587834581554276,0.8238310830794617,2.9814184384512004,1.7375696508879344,15.178611012614173,0.9199981689453054,-0.879002676722024,-0.6979997634887667,-2.1482934622588346,0.7522939352813012,-1.4231466128738006,0.027147085896267242,2.0391006301054944,38.70959802915443,-14.818895108753338,0.7251468493850347,7,0.18500137329101562,1.75,3.5,3.5699996948242188,-0.15000152587890625,0,-0.002135934181583754,2.0681832959811346,52.13999938964844,1.0,51.63000106811523,1.2197769030521932,51.790000915527344,-0.002135934181583754
1947,2007-07-03,53.09000015258789,53.31999969482422,51.5,51.7599983215332,6546131.0,0.03087378937063856,1.0335181720150541,-3.694443267070741,55.78230374546259,43.05695282617049,-1.3282366406623467,-0.8905887638811834,1.2760027700643235,0.2640311359759693,15.261658172152442,1.8199996948242188,-0.9288867161357715,0.9420003890991211,-0.28548487350635554,2.1694856517045977,0.3282577577963792,1.555743020401863,0.3963184954330714,90.49587949330696,35.92349188521265,0.6137426313027391,7,-0.9799995422363281,0.15999984741210938,1.9099998474121094,1.9799995422363281,-0.4900016784667969,1,-0.013938626414389366,1.483861440964722,51.5,2.0681832959811346,52.13999938964844,1.0,51.63000106811523,-0.013938626414389366
1948,2007-07-04,52.75,53.68000030517578,52.59000015258789,53.45000076293945,3243122.0,-0.006404222106059176,-1.1372542419788547,-0.526315638516343,48.345327215913485,44.852514818486895,-0.9694762939630834,-0.5595893625492039,1.4874870235439346,0.7152274013355822,15.405283444695062,1.0900001525878906,-0.9244414854336895,0.5895002365112276,-0.6580063672342149,1.8370068402566702,-0.03425306536149719,1.2132535383839524,-1.8499984741211009,63.95350212617472,13.763822068775163,0.6237533018727224,7,-0.45999908447265625,0.5,2.25,2.3199996948242188,-2.099998474121101,2,-0.017630337538877328,1.0335181720150541,53.09000015258789,1.483861440964722,51.5,2.0681832959811346,52.13999938964844,-0.017630337538877328
1949,2007-07-05,52.75,54.599998474121094,53.209999084472656,53.599998474121094,6692236.0,0.0,40.714441416893735,1.2142822109961253,43.73041455229033,46.07318320835309,-0.8416450593028202,-0.5466624468142953,1.345682954982017,0.8267539928421428,15.61834935528002,1.8499984741210938,-0.8284932587189218,0.563500213623044,-0.71147807194167,1.838478499187758,-0.07398892915931299,1.200989356405401,-1.7943984985351662,47.14290073939732,1.984007630044708,0.6374891427823588,7,0.0,0.5,2.25,2.979999542236328,-2.5600013732910227,3,-0.011563992613299767,-1.1372542419788547,52.75,1.0335181720150541,53.09000015258789,1.483861440964722,51.5,-0.011563992613299767
1950,2007-07-06,54.22999954223633,54.4900016784668,53.790000915527344,54.2599983215332,2580054.0,0.028056863359930295,1.8571139413944509,0.035292744881564656,58.977893202200526,48.77480012702069,-2.149497882469248,-1.944420636202011,-0.24250392106871743,-0.5604020980005373,15.577625505771387,1.7400016784667969,-0.672575676465776,1.927999687194827,0.3680051825476127,3.4879941918420414,1.1480024348712234,2.7079969395184307,-3.1286221618652448,89.05327714362457,44.3728834478055,0.7799972523236066,7,-1.4799995422363281,-0.9799995422363281,0.7700004577636719,1.5,-3.020000457763672,4,-0.05624191891584096,40.714441416893735,52.75,-1.1372542419788547,52.75,1.0335181720150541,53.09000015258789,-0.05624191891584096
1951,2007-07-09,54.099998474121094,54.4900016784668,53.45000076293945,54.22999954223633,2421350.0,-0.00239721683962002,2.19997652513278,4.33354526958291,64.50149072775407,51.28969294744795,-1.824105924064149,-1.7804792478063973,-0.20057528327415497,-0.34998502541407106,15.538984255446053,1.0400009155273438,-0.4076614092915065,1.718498611450194,-0.0360533155702214,3.473050538470609,0.8412226479399862,2.5957745749604015,-2.858676250000009,83.87095980291541,36.6847096916298,0.8772759635102083,7,-1.3499984741210938,-0.8499984741210938,0.8950014114379883,1.6300010681152344,-3.9899978637695312,0,-0.05674676120911082,1.8571139413944509,54.22999954223633,40.714441416893735,52.75,-1.1372542419788547,52.75,-0.05674676120911082
1952,2007-07-10,53.40999984741211,54.5,53.08000183105469,54.5,3384415.0,-0.012754133940300338,1.605500862681417,8.38454766865225,60.05626007326796,52.76973117281259,-0.918756984892056,-1.0057956960145091,0.3957080472614436,0.42186418432075357,14.938230660709294,1.4199981689453125,-0.169599980843671,0.942000007629396,-0.8373384191338289,2.721338434392621,0.05233079424778708,1.8316692210110048,-2.0343305732910224,40.79603878468578,-9.922708360347073,0.8896692133816118,7,-0.5600013732910156,-0.5599994659423828,1.3499994277954102,2.3199996948242188,-4.119998931884766,1,-0.03856958208530736,2.19997652513278,54.099998474121094,1.8571139413944509,54.22999954223633,40.714441416893735,52.75,-0.03856958208530736
1953,2007-07-11,53.88999938964844,54.20000076293945,53.13000106811523,53.79999923706055,5063969.0,0.008987072525887374,2.0140713399203953,-0.08256893576960632,68.0515803942036,55.01993804355226,-1.1952371433925464,-1.4291149555642235,-0.15469620937790296,0.034362885827206924,14.006546008207433,1.0699996948242259,0.07262974463460381,1.3394996643066435,-0.5452139010563926,3.2242132296696795,0.397142881625129,2.281856446988158,-2.385356947527349,53.28943075556269,-1.8112100293169675,0.9423567826815168,7,-1.0400009155273438,-1.1399993896484375,0.7575006484985352,1.8400001525878906,-6.3899993896484375,2,-0.023937668030019288,1.605500862681417,53.40999984741211,2.19997652513278,54.099998474121094,1.8571139413944509,54.22999954223633,-0.023937668030019288
1954,2007-07-12,54.34000015258789,54.77999877929688,53.70000076293945,54.34000015258789,2935705.0,0.008350357543813525,1.4545486071976392,0.0,68.6357334626718,57.40632780641376,-1.3638184247348732,-1.8677650627203661,-0.6748704222315638,-0.3448119037546391,13.901460507076525,1.079998016357429,0.2753925854731065,1.7215003967285156,-0.3200702790448773,3.7630710725019085,0.7007150588418156,2.7422857346152156,-2.7115434691868003,74.11768137796058,14.70088649910096,1.0207853378866971,7,-1.3400001525878835,-1.5,-0.1250009536743164,1.0049991607666016,-6.5600013732910085,3,-0.06790575296921963,2.0140713399203953,53.88999938964844,1.605500862681417,53.40999984741211,2.19997652513278,54.099998474121094,-0.06790575296921963
1955,2007-07-13,54.4000015258789,54.72999954223633,54.0,54.47000122070313,2196339.0,0.0011041842679890834,1.4745900791392954,-100.0,69.47959728410893,59.72895562865259,-1.195214692367422,-1.961382418686071,-0.76743164394572,-0.33499510574802827,14.500790115231954,0.7299995422363281,0.43090316803477435,1.7390016555786048,-0.4164313082985558,3.8944346194557653,0.6612851736400245,2.816718137517185,-2.5824523167240585,77.64718026047623,14.507625460786386,1.0777164819385805,7,-1.2600021362304616,-1.5600013732910085,-0.3625011444091726,0.8049983978271555,-6.400001525878899,4,-0.07738975700519346,1.4545486071976392,54.34000015258789,2.0140713399203953,53.88999938964844,1.605500862681417,53.40999984741211,-0.07738975700519346
1956,2007-07-16,53.81000137329102,54.47999954223633,53.72000122070313,54.22999954223633,1987097.0,-0.01084559073600766,-1.533334181046029,5.99999999999868,65.95462395700655,60.85921342993525,-0.2716483112236503,-1.3724402092343624,-0.20172199417203984,0.31842876700040534,15.148519487131825,0.759998321533196,0.5923844470638002,1.105001449584968,-1.1086930864347408,3.318695985604677,-0.0018458184248899556,2.211848717594826,-1.8147051899276576,42.94122662932768,-23.004268039967506,1.1068472680098544,7,-0.12500190734863992,-0.9700012207031321,-0.00500106811524148,1.2249984741210866,-5.020000457763679,0,-0.048318197778543404,1.4745900791392954,54.4000015258789,1.4545486071976392,54.34000015258789,2.0140713399203953,53.88999938964844,-0.048318197778543404
1957,2007-07-17,53.70000076293945,54.06999969482422,53.22000122070313,53.849998474121094,2283138.0,-0.0020442409876274548,1.8813500145475466,0.3571389645776627,63.208851786602764,62.51071616001183,-0.0737780281353082,-1.2044806174541804,-0.11972511744592396,0.48211736899705926,14.772554807805433,0.8499984741210866,0.7340677378410021,0.9190008163452177,-1.3229902452057942,3.1609918778962296,-0.20199471443028472,2.03999634712072,-1.5376224238200749,34.5454839701576,-28.19829649257329,1.1209955307755057,7,0.22999954223632812,-0.8600006103515625,0.10499954223632812,1.3349990844726562,-4.299999237060554,1,-0.06685288829763847,-1.533334181046029,53.81000137329102,1.4745900791392954,54.4000015258789,1.4545486071976392,54.34000015258789,-0.06685288829763847
1958,2007-07-18,53.40999984741211,54.15999984741211,53.099998474121094,53.599998474121094,3587336.0,-0.005400389411679196,-1.617282904062881,1.266676839347931,62.09238200872826,64.55093476628271,0.35725895504767635,-0.8451878948855835,0.13896950235813676,0.8334469057034113,14.319904336319784,1.0600013732910156,0.9225776920102362,0.557499885559082,-1.6680826072852142,2.7830823784033782,-0.5552913608630661,1.6702911319812301,-1.0905642818820809,18.45245934396294,-44.08904440786837,1.1127912464221477,7,0.5200004577636719,-0.5699996948242188,0.3549995422363281,1.5849990844726562,-4.00999832153321,2,-0.07713909274771125,1.8813500145475466,53.70000076293945,-1.533334181046029,53.81000137329102,1.4745900791392954,54.4000015258789,-0.07713909274771125
1959,2007-07-19,54.02999877929688,54.25,53.5099983215332,53.95000076293945,3021307.0,0.011608293084741872,1.8461577962806734,-0.42104523460561494,62.650596257001325,64.9590128834828,-0.06937320720344786,-1.3235475471010716,-0.5486531226058062,0.28698805317663556,13.322035980246916,0.8400001525878906,0.9565933837475384,1.0444988250732479,-1.1252790925450498,3.2142767426915455,-0.04039013373589739,2.129387783882393,-1.56292942094084,57.05519605892928,-3.1425295567143223,1.0848889588091473,7,-0.09999847412110086,-1.1899986267089915,-0.4649982452392649,0.7650012969970632,-3.55999755859375,3,-0.12085876229556825,-1.617282904062881,53.40999984741211,1.8813500145475466,53.70000076293945,-1.533334181046029,53.81000137329102,-0.12085876229556825
1960,2007-07-20,53.36000061035156,54.13000106811523,53.11000061035156,53.88999938964844,2721147.0,-0.012400484621185037,1.0197986146257594,-6.625149015306264,62.400004069010414,64.72551436584462,0.5187942314599994,-0.5502328410531021,0.0629172671281566,1.0446214380800356,12.388563871942054,1.0200004577636648,1.0750361358950258,0.2910005569458036,-1.7958090818923935,2.3778101957840008,-0.7524042624732985,1.3344053763649057,-0.754155486739073,18.840719926802095,-42.25441201100757,1.0434048194190992,7,0.5699996948242188,-0.5200004577636719,0.2049999237060547,1.4349994659423828,-1.9900016784667898,4,-0.10457274676215411,1.8461577962806734,54.02999877929688,-1.617282904062881,53.40999984741211,1.8813500145475466,53.70000076293945,-0.10457274676215411
1961,2007-07-23,53.2599983215332,53.599998474121094,52.86000061035156,53.29999923706055,1962650.0,-0.001874105840976359,1.3124955296473786,0.07547359935509874,51.41429374808789,63.76529588526906,0.5443567981421396,-0.3392474044492886,0.10792792280105346,1.2006328270016482,11.5019124590323,0.7399978637695312,1.237980783212869,0.10949840545654155,-1.8649753516430252,2.0839721625561083,-0.8777384730932454,1.0967352840063285,-0.5237039785796469,28.776826390032383,-27.417900771628055,0.9872368785497838,7,0.5600013732910156,-0.4199981689453125,-0.09499835968017578,1.5350017547607422,-2.829998016357422,0,-0.09876076769244968,1.0197986146257594,53.36000061035156,1.8461577962806734,54.02999877929688,-1.617282904062881,53.40999984741211,-0.09876076769244968
1962,2007-07-24,52.54999923706055,53.790000915527344,52.459999084472656,53.209999084472656,3157821.0,-0.013330813121441687,-2.1666704510878696,16.499618539004388,48.43259616413719,61.58540874859501,1.2511026130982685,0.48459456155224245,0.763545114198692,1.9463155230078968,10.590623848669514,1.3300018310546875,1.1446131119762342,-0.6570007324218778,-2.4819861588082475,1.1679846939644918,-1.569493445615059,0.2554919807713034,2.2299995422363352,5.027938913728215,-48.11225013165567,0.9124927131931844,7,1.0699996948242188,0.29000091552734375,0.40250110626220703,2.2450008392333984,-0.4099998474121094,1,-0.07155087299947072,1.3124955296473786,53.2599983215332,1.0197986146257594,53.36000061035156,1.8461577962806734,54.02999877929688,-0.07155087299947072
1963,2007-07-25,52.56999969482422,53.54999923706055,52.04999923706055,53.29999923706055,4608987.0,0.0003805986309046716,1.4390252979651839,1.1060601681935092,48.593747951090826,59.35852146953046,1.1445286235782817,0.5544529184619762,0.7014914763287834,1.9549726661453946,9.901794622203148,1.5,1.013089648574372,-0.6760002136230483,-2.404259405149361,1.0522589779032643,-1.5401298093862081,0.18812938214011155,2.1635990905761773,23.636376246928737,-29.012319691383848,0.8641295957631573,7,0.8199996948242188,0.2700004577636719,0.38000011444091797,2.2250003814697266,-0.4199981689453196,2,-0.06030051716468665,-2.1666704510878696,52.54999923706055,1.3124955296473786,53.2599983215332,1.0197986146257594,53.36000061035156,-0.06030051716468665
1964,2007-07-26,52.56999969482422,53.22000122070313,51.29999923706055,52.97000122070313,4686974.0,0.0,3.2666638409697275,0.5479476393279955,33.13008965310304,55.31968728830758,0.9689451568638745,0.6624501970024568,0.6588935758480119,1.9839212046709562,10.000882524900952,1.9200019836425852,0.9567852252181197,-0.7230001449584975,-2.311711862251549,0.8657115723345541,-1.5173560036050233,0.07135571368802829,2.0562551086425813,44.87631222805146,-3.036604971305465,0.7943558586465257,7,0.31999969482421875,0.2700004577636719,0.38000011444091797,2.2250003814697266,-1.200000762939446,3,-0.06030051716468665,1.4390252979651839,52.56999969482422,-2.1666704510878696,52.54999923706055,1.3124955296473786,53.2599983215332,-0.06030051716468665
1965,2007-07-27,51.63999938964844,52.41999816894531,51.0099983215332,51.0099983215332,5485532.0,-0.01769070402462536,-3.4761824027707977,-1.5749966621525975,28.496516088415603,51.15767530290858,1.6385813925418944,1.6370010231713295,1.5317096014961677,2.9074184263111107,9.945175983305525,1.5600013732910156,0.7660345026027215,-1.6280004501342802,-3.3063156343397466,0.05031473407118625,-2.467158042237017,-0.7888428580315434,2.7866800798339852,22.66188777939544,-19.847376685162136,0.839157592102734,7,0.9899997711181641,1.2000007629394531,1.1950006484985352,3.0400009155273438,-1.2999992370605469,4,-0.022656819960765517,3.2666638409697275,52.56999969482422,1.4390252979651839,52.56999969482422,-2.1666704510878696,52.54999923706055,-0.022656819960765517
1966,2007-07-30,51.38999938964844,52.4000015258789,51.27999877929688,51.52000045776367,3516797.0,-0.004841208422827981,-5.39997384224713,-0.20635055191915277,30.87121718404677,47.564604791513474,1.6865641707788512,1.9798452063268712,1.7343036000698078,3.166959484523609,9.886458990981788,1.120002746582017,0.5096633773488293,-1.8725004196166992,-3.5757469217759095,-0.16925391745748897,-2.724123670696301,-1.0208771685370976,2.763345587998046,13.669090415101795,-27.85657560549379,0.8516232510796041,7,1.239999771118164,1.4500007629394531,1.4450006484985352,3.2900009155273438,-1.8999977111816406,0,-0.0003891896867329603,-3.4761824027707977,51.63999938964844,3.2666638409697275,52.56999969482422,1.4390252979651839,52.56999969482422,-0.0003891896867329603
1967,2007-07-31,52.349998474121094,52.4900016784668,51.65999984741211,51.88999938964844,4353327.0,0.018680659581133074,1.2432315400952636,-3.5384254232811996,36.631941455015074,44.73566695221201,0.5754426562440074,1.0135286594861554,0.7380434766315034,2.2320802839674627,11.129259164138256,1.1000022888183594,0.24331593188005485,-0.8755012512207045,-2.626020182081696,0.8750176796402869,-1.7507607166512003,-0.00024178579020883717,1.5518787710363284,52.75589250367202,12.192885255622464,0.8752594654304959,7,0.2800006866455078,0.4900016784667969,0.4850015640258789,2.3300018310546875,-3.9300003051757812,1,-0.03667618385690019,-5.39997384224713,51.38999938964844,-3.4761824027707977,51.63999938964844,3.2666638409697275,52.56999969482422,-0.03667618385690019
1968,2007-08-01,51.81999969482422,52.29999923706055,50.849998474121094,51.36999893188477,4321407.0,-0.010124141255875574,1.0567388934130182,0.9782644751463532,28.424654178759056,40.93278449907398,0.9567988365399316,1.5497376360016162,1.2271316054081893,2.7618583748954393,12.31954569661711,1.5,0.0126929407606724,-1.3590000152587862,-3.20926820767059,0.4912681771530174,-2.284134111464688,-0.4338659190528844,1.8505272364432628,40.92827411706749,4.419285216947465,0.9251340962059021,8,0.6700000762939453,0.9949989318847656,1.015000343322754,2.8600006103515625,-3.009998321533196,2,0.006175216069254086,1.2432315400952636,52.349998474121094,-5.39997384224713,51.38999938964844,-3.4761824027707977,51.63999938964844,0.006175216069254086
1969,2007-08-02,52.13999938964844,52.84000015258789,51.81999969482422,52.84000015258789,3640835.0,0.006175216069254086,1.9142838458646,-1.5555546136566176,31.475387692157682,37.496716012757005,0.38052509678545476,1.245555327761707,0.8868271504723282,2.447328676338607,12.478012538217396,1.0200004577636719,-0.18880968046794777,-1.008500289916995,-2.907999653360015,0.8909990735260251,-1.9582499716385016,-0.058750608195488496,1.248474695904406,64.82411193347481,32.13419937813292,0.9497496817215085,8,0.18000030517578125,0.6749992370605469,0.6950006484985352,2.5400009155273438,-4.299999237060547,3,0.00019183230432573417,1.0567388934130182,51.81999969482422,1.2432315400952636,52.349998474121094,-5.39997384224713,51.38999938964844,0.00019183230432573417
1970,2007-08-03,51.18000030517578,52.38999938964844,51.0099983215332,52.38999938964844,3422213.0,-0.018411950435566093,1.2809952268958429,1.7285682366853587,29.675408635605493,35.08128433359231,1.1161458193758946,2.0715497308563187,1.7752948102571935,3.4192463032594347,12.864829861771076,1.3800010681152344,-0.3998707693067587,-1.8159994125366197,-3.8358320146356135,0.20383318956237417,-2.82591571358612,-0.8060831114871192,1.9546262192338872,16.582992598726772,-14.198403681714009,1.0099163010494976,8,1.1399993896484375,1.6349983215332031,1.6549997329711914,3.5,-4.189998626708984,4,0.003712360796718883,1.9142838458646,52.13999938964844,1.0567388934130182,51.81999969482422,1.2432315400952636,52.349998474121094,0.003712360796718883
1971,2007-08-06,51.02999877929688,51.34000015258789,50.34000015258789,51.0,3690830.0,-0.0029308621528814083,2.076915853844619,-0.02479239834297579,29.49306703497166,32.97689220812946,1.024268891588335,2.0867507273938983,1.8453889951346625,3.569397747827388,13.818588472829601,1.0,-0.68909321797139,-1.8125009536743093,-3.942674620761622,0.3176727134130033,-2.877587787217962,-0.7474141201306566,1.8761649400839318,27.59994506835966,-2.5935654790902873,1.065086833543655,8,0.9150009155273366,1.5300006866455007,1.5675020217895437,3.650001525878899,-2.9699974060058594,0,-0.013521431377907955,1.2809952268958429,51.18000030517578,1.9142838458646,52.13999938964844,1.0567388934130182,51.81999969482422,-0.013521431377907955
1972,2007-08-07,51.349998474121094,51.93999862670898,51.1500015258789,51.4900016784668,4297045.0,0.006270815255320805,-1.9259308970943796,-4.666963377414968,34.25074704521235,31.38322544080964,0.5768054286686493,1.6912175101248934,1.4552900226244745,3.2250645174648156,14.943934602129417,0.9099998474120952,-0.9413298443643185,-1.3895011901855483,-3.6017690259573243,0.8227666455862277,-2.4956351080714327,-0.28336727229966385,1.2482256172445716,40.399932861328125,8.360992115698942,1.1061339178858876,8,0.43000221252441406,1.210000991821289,1.117502212524414,3.3300018310546875,-2.829998016357422,1,-0.03622194451654526,2.076915853844619,51.02999877929688,1.2809952268958429,51.18000030517578,1.9142838458646,52.13999938964844,-0.03622194451654526
1973,2007-08-08,52.599998474121094,52.70000076293945,51.4900016784668,51.6500015258789,4424937.0,0.024342746585084285,1.1043434417148204,-6.785537178823516,40.02788932799589,32.149647626908845,-0.7470522669273905,0.3579720707135863,0.15375094645544607,1.943382173873367,15.80497054571633,1.3500022888183594,-1.0673554266750713,-0.07500114440917827,-2.220239125937127,2.0702368371187703,-1.147620135173149,0.9976178463547924,-2.259998321533203,90.39993286132812,58.98383017849364,1.0726189907639734,8,-1.0099983215332031,-0.03999900817871094,0.0800018310546875,2.0800018310546875,-3.5,2,-0.0794676887154725,-1.9259308970943796,51.349998474121094,2.076915853844619,51.02999877929688,1.2809952268958429,51.18000030517578,-0.0794676887154725
1974,2007-08-09,50.6500015258789,52.959999084472656,50.4000015258789,52.6500015258789,6244536.0,-0.03707218640322929,-1.0479980468750056,-2.1052699208146457,33.9644966674431,32.75720102457856,1.0079480294617085,2.126369422727322,2.0339675700527735,3.8511536915271805,16.427253507707295,2.559997558593757,-1.1760230779906848,-1.840498161315928,-4.017280165302431,0.336283842670575,-2.9288891633091794,-0.7521071593226765,-0.2628013610839801,11.832118308078881,-20.299981294007658,1.088391001993252,8,0.9999980926513743,1.9099979400634837,2.1199989318847727,4.029998779296882,-2.180000305175767,3,-0.036327741306143024,1.1043434417148204,52.599998474121094,-1.9259308970943796,51.349998474121094,2.076915853844619,51.02999877929688,-0.036327741306143024
1975,2007-08-10,50.18999862670898,50.88999938964844,49.209999084472656,49.41999816894531,5617733.0,-0.009081991812673329,-1.8235331830960633,-0.3850002288818324,32.57661438379411,32.94668960232827,1.3864366817756206,2.3766498491962054,2.4106362176521756,4.26854203173567,17.331496855894784,1.6800003051757812,-1.3115721332462797,-2.090000915527348,-4.3032246242471,0.12322279319240437,-3.196612769887224,-0.9833890611674718,2.770000457763679,26.133321126301894,-6.157862289016293,1.106611854359877,8,0.895000457763679,1.8050003051757884,2.8100013732910227,4.490001678466804,-2.6399993896484304,4,-0.04682204698986614,-1.0479980468750056,50.6500015258789,1.1043434417148204,52.599998474121094,-1.9259308970943796,51.349998474121094,-0.04682204698986614
1976,2007-08-13,51.209999084472656,51.2599983215332,50.52999877929688,50.70000076293945,3873467.0,0.020322783137532774,1.3934536949601724,0.6623350887535917,42.65350707496759,33.61575244898965,0.37796511015975653,1.2141253091658726,1.309376350736109,3.2313845723963937,18.482934947154405,1.0699996948242259,-1.3426802170053378,-0.9400003433227511,-3.0790213151191352,1.199020628473633,-2.009510829220943,0.12951014257544102,1.75,53.333333333333336,16.86676215107716,1.0695104858981939,8,-0.125,0.7849998474121094,1.7900009155273438,3.470001220703125,-3.0,0,-0.08240573094025694,-1.8235331830960633,50.18999862670898,-1.0479980468750056,50.6500015258789,1.1043434417148204,52.599998474121094,-0.08240573094025694
1977,2007-08-14,50.11000061035156,51.43000030517578,50.0,50.599998474121094,3146274.0,-0.021480150239928886,-3.0281750679661728,-0.9607832870830934,37.9411773505648,34.67314391252363,1.259225966032524,2.1411581680821428,2.3307440031722706,4.294243018845528,20.385851013018666,1.4300003051757812,-1.2864523324298176,-1.8604988098144517,-4.053688598847927,0.3326909792190236,-2.957093704331193,-0.7639039152977105,2.774998474121091,24.000040690104164,-13.507442644669297,1.0965948945167387,8,0.9749984741210938,1.8849983215332031,2.8899993896484375,4.559999465942376,-0.6800003051757812,1,-0.04090998228080356,1.3934536949601724,51.209999084472656,-1.8235331830960633,50.18999862670898,-1.0479980468750056,50.6500015258789,-0.04090998228080356
1978,2007-08-15,49.290000915527344,49.77000045776367,48.849998474121094,49.349998474121094,4522636.0,-0.01636399291232149,1.044445386343407,0.12244453094589335,35.11796833731073,35.077875095318404,1.8803423736681069,2.7791609428148405,3.112221510474086,5.06844458266896,22.648220966393065,1.2600021362304688,-1.2612899753550622,-2.4744985580444308,-4.863600044479782,-0.08539707160907994,-3.669049301262106,-1.2799478148267553,3.521498168945307,10.705653918835134,-24.80107058368656,1.1945507432176772,8,1.6149978637695312,2.5249977111816406,3.5599985122680664,4.8799991607665945,-0.15000152587890625,2,-0.015621838982784575,-3.0281750679661728,50.11000061035156,1.3934536949601724,51.209999084472656,-1.8235331830960633,50.18999862670898,-0.015621838982784575
1979,2007-08-16,47.5,48.54999923706055,47.13999938964844,48.29999923706055,7916204.0,-0.03631570059402167,1.1692318075513444,13.333863173957274,32.57575611620058,35.40013592649564,3.288794435711715,4.273997417294794,4.850810280846602,6.820774532576138,25.256910942149467,2.1500015258789062,-1.393687669362464,-3.9379995346069308,-6.767673219989263,-1.1083258492245989,-5.352836377298097,-2.523162691915765,5.153039060058589,8.391620828064784,-27.552673958983075,1.4148368426911644,8,2.549999237060547,3.4599990844726562,5.299999237060547,6.445001602172852,1.5400009155273438,3,0.03368417840254945,1.044445386343407,49.290000915527344,-3.0281750679661728,50.11000061035156,1.3934536949601724,51.209999084472656,0.03368417840254945
1980,2007-08-17,47.77999877929688,49.0,46.56000137329102,47.5,7892792.0,0.005894711143092257,-1.2592621372940407,-0.3499988079059765,34.844660735253555,35.99475744874919,2.766738284686639,3.746615626018503,4.531586759425814,6.504989224385213,27.738720017125207,2.4399986267089773,-1.437621134914714,-3.379000663757317,-6.496474773091336,-0.2615265544232983,-4.93773771842433,-1.8202636090903042,4.542257900537095,25.051286931878302,-13.144297705937255,1.558737054667011,8,1.9800014495849538,2.8650016784667898,5.140001296997063,6.0700016021728445,1.0500030517578054,4,0.014441240247691889,1.1692318075513444,47.5,1.044445386343407,49.290000915527344,-3.0281750679661728,50.11000061035156,0.014441240247691889
1981,2007-08-20,48.0,48.58000183105469,47.5,48.27999877929688,3764876.0,0.004604462668978737,1.4545359966708282,-1.0,30.528204175472,35.5811415743336,2.3151999921069617,3.280538449039554,4.255088122425917,6.251554505065883,30.075962456655265,1.0800018310546875,-1.534283988740043,-2.8959995269775405,-6.151610553238093,0.3596114992830124,-4.523805040107817,-1.268194013847264,3.8612762553105426,29.56876678721729,-6.504753956948132,1.6278055131302767,8,1.760000228881836,2.520000457763672,4.989999771118164,5.775001525878899,0.6599998474121094,0,-0.009375015894571903,-1.2592621372940407,47.77999877929688,1.1692318075513444,47.5,1.044445386343407,49.290000915527344,-0.009375015894571903
1982,2007-08-21,48.790000915527344,49.349998474121094,48.0099983215332,48.58000183105469,4042191.0,0.016458352406819587,1.0150466083464793,-0.749999999999981,36.7454125179471,35.21642192877262,1.2559515976396085,2.312993144395193,3.443362226490251,5.42231516347546,31.81469754905869,1.3499984741210938,-1.5320021683912515,-1.9179986953735337,-5.205547797653992,1.3695504069069244,-3.5617732465137593,-0.2742241442333082,2.6471733492216387,69.47041053759907,32.60602480189444,1.6437745511402284,8,0.9699993133544922,1.614999771118164,4.472498893737793,4.860000610351555,0.7999992370605469,1,-0.011887719208263037,1.4545359966708282,48.0,-1.2592621372940407,47.77999877929688,1.1692318075513444,47.5,-0.011887719208263037
1983,2007-08-22,49.4000015258789,49.70000076293945,48.790000915527344,49.45000076293945,4521206.0,0.012502574275570888,2.3090949444787383,-0.23809264305180494,38.310590535906286,35.69932124749075,0.16125322818503207,1.531867077059914,2.8002236939965357,4.775745899629889,33.108369092352284,0.9099998474121094,-1.5093209185905465,-1.149498176574717,-4.363915402396515,2.064919049247081,-2.7567067894856123,0.45771043633617836,1.6469989075534457,90.44588231292163,54.758719403306785,1.6072086129108978,8,-0.4050006866455007,1.0049991607666087,3.984998703002937,4.25,0.12999725341798296,2,0.0006072627200459646,1.0150466083464793,48.790000915527344,1.4545359966708282,48.0,-1.2592621372940407,47.77999877929688,0.0006072627200459646
1984,2007-08-23,49.4000015258789,50.25,49.29999923706055,50.25,3562831.0,0.0,1.2352999255010726,17.000228885326177,41.7286318498796,36.7162120770558,-0.03878466613094389,1.3514937877417026,2.7425465469398205,4.728587028506304,33.604556482630144,0.9500007629394531,-1.558067054417613,-0.9909982681274485,-4.096706167840267,2.11470963158537,-2.5438522179838543,0.5618556817289573,1.2880389827421368,76.9648024265203,37.25577889508524,1.552853949856408,8,-0.4050006866455007,1.0049991607666087,3.984998703002937,4.25,-0.2700004577636719,3,-0.005263200975697435,2.3090949444787383,49.4000015258789,1.0150466083464793,48.790000915527344,1.4545359966708282,48.0,-0.005263200975697435
1985,2007-08-24,50.47000122070313,50.79999923706055,48.90999984741211,48.91999816894531,3919132.0,0.021659912181656527,-1.407643002580388,-1.8235362755921698,47.60275023988828,37.26612798426921,-1.1900338499774747,0.19957902547521655,1.6077384119814297,3.611263864438513,33.704379840592836,1.8899993896484375,-1.7326278399235235,0.1375013351440515,-2.912728987543346,3.187731657831449,-1.3876138261996473,1.6626164964877503,-3.9099998474121094,90.00005779845701,46.745120179289614,1.5251151613436975,8,-1.4750003814697337,-0.1250000000000071,2.914999008178704,3.180000305175767,-1.1300010681152415,4,-0.02833366892389122,1.2352999255010726,49.4000015258789,2.3090949444787383,49.4000015258789,1.0150466083464793,48.790000915527344,-0.02833366892389122
1986,2007-08-27,51.36999893188477,51.4900016784668,50.849998474121094,50.9900016784668,2103532.0,0.017832329887332188,1.064517319879407,0.2451590356464334,50.08156794658182,38.615060272715546,-2.307619657988539,-0.7399305191341767,0.6720415797062103,2.638198437968377,33.58972205220779,1.0200004577636648,-1.6733974204467188,1.0384990692138771,-2.010284222903948,4.087282361331702,-0.48589257684503195,2.5628907152727862,-4.7251976013183565,96.5516485395645,50.74885814362712,1.524391646058912,8,-2.3449974060058665,-1.194997787475593,2.015001296997063,2.2800025939941264,-1.3600006103515696,0,-0.04944514607053141,-1.407643002580388,50.47000122070313,1.2352999255010726,49.4000015258789,2.3090949444787383,49.4000015258789,-0.04944514607053141
1987,2007-08-28,50.43000030517578,51.90999984741211,50.099998474121094,51.20000076293945,3235582.0,-0.01829859151750035,-1.5314631589337018,-2.0263316401308673,40.92050743467132,39.259786839088946,-1.4722816495091067,0.051491454339547715,1.5888606214336534,3.5069050797158283,33.76675736159934,1.8100013732910156,-1.580217337215153,0.19450035095214702,-2.703872113043168,3.0928728149474622,-1.2546858810455106,1.6436865829498046,-3.591390960693353,52.56410099659,11.890212675402871,1.4491862319976583,8,-1.1949996948242188,-0.25499916076660156,2.8999996185302734,2.8199996948242188,0.2200012207031179,1,-0.03509816472442118,1.064517319879407,51.36999893188477,-1.407643002580388,50.47000122070313,1.2352999255010726,49.4000015258789,-0.03509816472442118
1988,2007-08-29,52.13999938964844,52.16999816894531,49.70000076293945,50.20000076293945,6031577.0,0.033908369504751956,1.4700021171610207,-2.5194772381608215,56.36207506516913,41.90271116675212,-3.056966519999577,-1.721570679584886,-0.1184780132714991,1.7396239336598,33.366646642388474,2.4699974060058594,-1.6330954757338176,1.8884994506835966,-1.049958170033186,4.826957071400379,0.4192706403252089,3.3577282610419843,-4.99710661499023,99.07979157232307,52.49563279444783,1.4692288103583901,8,-2.7749996185302734,-2.0849990844726562,1.0900001525878906,1.1100006103515625,-1.9599990844726562,2,-0.048906775353104615,-1.5314631589337018,50.43000030517578,1.064517319879407,51.36999893188477,-1.407643002580388,50.47000122070313,-0.048906775353104615
1989,2007-08-30,52.1500015258789,54.56000137329102,52.0,53.75,9922537.0,0.00019183230432573417,-1.694736123547914,-0.8247420653257574,58.70338894909817,44.55368096829041,-2.612759497742111,-1.8243188354228863,-0.10598346977976547,1.683791720519217,33.097809923089585,2.5600013732910227,-1.5357689553912763,1.8980014801025291,-1.0418125399621445,4.837815500167203,0.4280944700701923,3.367908490134866,-4.604940319677723,57.34514696370415,7.836431340064635,1.4699070100323384,8,-1.1200008392333913,-1.5900001525878764,0.9649982452392649,1.0999984741211009,-1.4600028991699219,3,-0.05023974438968837,1.4700021171610207,52.13999938964844,-1.5314631589337018,50.43000030517578,1.064517319879407,51.36999893188477,-0.05023974438968837
1990,2007-08-31,51.36999893188477,52.97000122070313,51.11999893188477,52.88000106811523,5194363.0,-0.01495690452869991,1.1893486583119466,0.9437522351762976,50.72595209058906,46.79787518108119,-1.4192065836140273,-1.084979659272065,0.6775998135347336,2.407374745979631,32.37082530309716,1.8500022888183594,-1.3359525354579844,1.108498954772955,-1.8451370844768888,4.062134994022799,-0.36831906485196697,2.5853169743978768,-3.1234437089746123,34.36209792624929,-14.057122926696827,1.4768180196249212,8,-0.08499908447266336,-0.80999755859375,1.4950008392333913,1.8800010681152273,-1.1199989318847727,4,-0.04360517637424366,-1.694736123547914,52.1500015258789,1.4700021171610207,52.13999938964844,-1.5314631589337018,50.43000030517578,-0.04360517637424366
1991,2007-09-03,50.34000015258789,51.68999862670898,50.2400016784668,51.68999862670898,4875135.0,-0.020050589852311118,1.1481460550334401,0.894037459768899,51.05022614708287,48.387298917651826,-0.025001161858853038,-0.11523232746070278,1.7012186289635736,3.3766271725613493,31.323687034221457,1.4499969482421804,-0.9511578080740861,0.11300010681152628,-2.8188792890722,3.0448795026952524,-1.3529395911303368,1.5789398047533894,-1.4621003146396419,13.168710067345863,-36.75561290300112,1.4659396979418613,9,1.335000991821289,0.2200012207031321,2.3949995040893555,2.9099998474121094,-0.9200019836425781,0,-0.019864918493620487,1.1893486583119466,51.36999893188477,-1.694736123547914,52.1500015258789,1.4700021171610207,52.13999938964844,-0.019864918493620487
1992,2007-09-04,49.4900016784668,50.0,49.4000015258789,50.0,5693483.0,-0.016885150408117333,1.3529429364290106,0.37777696146303896,50.910750324579325,49.78731667194883,1.0445837669470421,0.6200662518216831,2.541598598543466,4.146428483002424,31.19521256776949,0.9399986267089915,-0.6111295093094853,-0.643998527526854,-3.5437141753427994,2.2557171202890913,-2.0938563514348303,0.8058592963811222,5.069999694824226,1.744189055219356,-50.94583058181869,1.449857823907973,9,2.2449989318847656,1.0699996948242259,3.244997978210449,3.759998321533203,-1.2800025939941406,1,0.010507104979401438,1.1481460550334401,50.34000015258789,1.1893486583119466,51.36999893188477,-1.694736123547914,52.1500015258789,0.010507104979401438
1993,2007-09-05,48.41999816894531,49.4900016784668,48.349998474121094,49.29999923706055,5930146.0,-0.021620599580360222,-1.2352993975024964,1.7254979692280075,54.48342094246055,51.204515460013376,2.191404248626611,1.4344006488465482,3.57742363717972,5.11674427667775,32.16402102845289,1.1400032043457031,-0.2411525241231658,-1.5050020217895508,-4.255033672456477,1.2450296288773757,-2.880017847123014,-0.12998619645608755,6.036803207397469,1.1272087301855427,-54.80478118152209,1.375015825333464,9,3.035001754760742,2.1400032043457102,4.315001487731934,4.8300018310546875,-0.37999725341796875,2,0.04605542010044572,1.3529429364290106,49.4900016784668,1.1481460550334401,50.34000015258789,1.1893486583119466,51.36999893188477,0.04605542010044572
1994,2007-09-06,48.81000137329102,49.15999984741211,48.29999923706055,48.9000015258789,4222764.0,0.008054589407147983,1.8196889441988156,0.10227277653268833,54.966258159566074,52.02268300664424,1.9097375492001731,0.9480904303834308,3.16222720968441,4.637729776895547,32.39912942459407,0.8600006103515625,0.01884812421870663,-1.022998809814446,-3.7939388850386493,1.7479412654097572,-2.4084688474265477,0.3624712277976556,5.402527886962893,10.9208119828822,-46.89665269647615,1.3854700376121007,9,2.6199989318847585,1.75,3.8424978256225515,4.414997100830071,-1.1100006103515696,3,0.02806799617576794,-1.2352993975024964,48.41999816894531,1.3529429364290106,49.4900016784668,1.1481460550334401,50.34000015258789,0.02806799617576794
1995,2007-09-07,47.84000015258789,49.4000015258789,47.70000076293945,48.81000137329102,4340868.0,-0.019873001299154258,-1.7200012207031137,10.777773068284747,49.280576650155766,51.93368397370802,2.7574115789441507,1.8266626643074062,4.078802992968939,5.5171253092545385,32.03137438078764,1.700000762939446,0.20466883406650282,-1.875500106811522,-4.778837347000959,1.0278371333779148,-3.327168726906237,-0.42383148671680715,6.017777306274425,3.5087585113685753,-55.49093172617594,1.4516686200947182,9,3.2900009155273438,2.720001220703132,4.727499008178711,5.384998321533203,-0.3800010681152344,4,0.05957354650984281,1.8196889441988156,48.81000137329102,-1.2352993975024964,48.41999816894531,1.3529429364290106,49.4900016784668,0.05957354650984281
1996,2007-09-10,46.9900016784668,48.34000015258789,46.849998474121094,47.91999816894531,5298565.0,-0.017767526576295656,-1.4628067907753906,0.9587580619789139,41.949916933121024,52.0480628068691,3.264015269018998,2.4709882919215715,4.885029706179786,6.265546065809247,32.19028239684884,1.4900016784667969,0.3164265503277548,-2.514498710632324,-5.569912912546272,0.5409154912816234,-4.042205811589298,-0.9867916096753504,6.375153644721692,4.444544016741063,-51.03176643191622,1.5277071009569747,9,3.714998245239258,3.569999694824226,5.577497482299805,6.234996795654297,0.7199974060058594,0,0.06937642487948881,-1.7200012207031137,47.84000015258789,1.8196889441988156,48.81000137329102,-1.2352993975024964,48.41999816894531,0.06937642487948881
1997,2007-09-11,48.06000137329102,48.099998474121094,47.5,47.59000015258789,4630469.0,0.022770794990512933,1.1818307924926132,-0.5053795638102894,44.24398718340733,50.70160859778446,2.0366527566016828,1.3065191451435325,3.731530962029005,5.096604671034839,32.053136249443504,1.1099967956542969,0.29633907801603954,-1.341999053955071,-4.448993295648776,1.7649951877386343,-2.8954961748019272,0.21149806689178519,4.653638264990725,45.83338751930854,-5.003894811469927,1.5534971208468529,9,2.644998550415032,2.5,4.192498207092278,4.9099979400634695,1.039997100830071,1,0.028297893399772178,-1.4628067907753906,46.9900016784668,-1.7200012207031137,47.84000015258789,1.8196889441988156,48.81000137329102,0.028297893399772178
1998,2007-09-12,48.52000045776367,48.6500015258789,48.0,48.33000183105469,3318481.0,0.009571349798759954,1.8888907726868736,0.4042513473151033,46.363632637787035,49.33052456319433,1.1277508352045658,0.8283454949449336,3.202617386358284,4.535981196554687,31.154014792995277,0.6500015258788991,0.17164732420719275,-0.8434999465942354,-3.9753212699039864,2.2883213767155155,-2.409410608249111,0.72241071506064,3.607275064102012,65.49019549178139,17.216047701569508,1.5659106616548772,9,1.3899993896484375,2.040000915527351,3.6499996185302734,4.44999885559082,0.38000106811522727,2,-0.00638914613285857,1.1818307924926132,48.06000137329102,-1.4628067907753906,46.9900016784668,-1.7200012207031137,47.84000015258789,-0.00638914613285857
1999,2007-09-13,49.099998474121094,49.13999938964844,47.83000183105469,48.18000030517578,3652362.0,0.011953792474967306,1.6199951171875,4.842130624209449,44.099902349012225,48.59429681413023,0.07779241998122899,0.39459230356792574,2.5590236389056855,3.852440764273581,29.36041445352602,1.30999755859375,0.25710839831278065,-0.34350185394286825,-3.354298131192998,2.6672944233072613,-1.8488999925679366,1.1618962846822,2.499549342970134,88.23518852061754,43.370307674262584,1.505398138625066,9,0.1700000762939453,1.460002899169929,2.975001335144043,3.8700008392333984,-0.6899986267089844,3,-0.021588545652449165,1.8888907726868736,48.52000045776367,1.1818307924926132,48.06000137329102,-1.4628067907753906,46.9900016784668,-0.021588545652449165
2000,2007-09-14,48.47000122070313,48.86000061035156,48.06000137329102,48.66999816894531,2995235.0,-0.012830901690353613,1.7586093499249973,-0.21738841988289742,37.213414143914996,47.0568732582227,0.2829161790861008,1.137240178881818,3.0690812234225433,4.383761280285839,27.26600786248642,1.039997100830071,-0.04413796845350504,-1.0079992294311424,-3.9536438465981973,1.9376453877359125,-2.4808215380146663,0.4648230791523815,2.654591662091086,70.74244973430426,31.07654249627936,1.472822308583526,9,-0.04500198364258523,2.0900001525878906,3.634998321533196,4.49999809265136,-0.6500015258789134,4,-0.01588612416693702,1.6199951171875,49.099998474121094,1.8888907726868736,48.52000045776367,1.1818307924926132,48.06000137329102,-0.01588612416693702
2001,2007-09-17,47.54999923706055,48.5,47.45000076293945,48.5,3338457.0,-0.018980853321076907,1.2105229343430897,4.750076295109652,37.27915116946383,45.54225112987653,0.8555021096881106,2.131061287344579,3.8601711027599777,5.210550690996804,25.171425715431283,1.0499992370605469,-0.433209603288212,-1.905501174926755,-4.905061978330423,1.0940596284769128,-3.405281576628589,-0.40572077322492106,3.1471342048663615,5.9170742828250456,-30.790565731695718,1.4997804017018321,9,0.6200008392333984,3.010002136230476,3.989999771118164,4.854999542236328,-0.04000091552734375,0,-0.0018927477188631636,1.7586093499249973,48.47000122070313,1.6199951171875,49.099998474121094,1.8888907726868736,48.52000045776367,-0.0018927477188631636
2002,2007-09-18,48.209999084472656,48.27999877929688,47.43999862670898,47.5099983215332,3753530.0,0.013880123196672978,1.0,-0.7368423166035569,30.86660822666795,42.9181608281218,-0.005766889256214824,1.502410595894112,3.0985146398872274,4.462305510596586,23.817606416086146,0.8400001525879048,-0.6707604628967658,-1.216501235961914,-4.2541266133734865,1.8211241414496584,-2.7353139246677003,0.30231145274387217,2.102420860673668,45.29412424687835,15.79552949924885,1.5188126887057873,9,-0.08499908447265625,2.3500022888183665,3.3299999237060547,4.194999694824219,-1.0099983215332031,1,-0.010371292459971038,1.2105229343430897,47.54999923706055,1.7586093499249973,48.47000122070313,1.6199951171875,49.099998474121094,-0.010371292459971038
2003,2007-09-19,49.43000030517578,49.65999984741211,48.54999923706055,49.0,5948185.0,0.025305978922867567,1.4943851046685068,0.614285480733075,38.15330825203847,41.05005528284096,-1.1928763778804665,0.30016147638389157,1.7734631979331894,3.1699972909037513,22.343653078029078,1.4500007629394531,-0.8287867401104307,0.0020000457763700297,-3.0355998638317203,3.0395999553844604,-1.5167999090276751,1.5208000005804152,0.5361774928680205,89.63966595642316,61.03360039441462,1.518799954804046,9,-1.1750011444091797,1.1300010681152415,2.1099987030029297,2.9749984741210938,-1.4200019836425781,2,-0.006676144629117697,1.0,48.209999084472656,1.2105229343430897,47.54999923706055,1.7586093499249973,48.47000122070313,-0.006676144629117697
2004,2007-09-20,49.13999938964844,49.97000122070313,48.97999954223633,49.02000045776367,3545579.0,-0.005866900945517006,-8.899979019245146,0.27906708539592984,39.85441673495979,40.00270418115252,-0.9511680023839162,0.6004714324484723,1.9383710591488637,3.3835143952251485,21.26651649265131,0.990001678466804,-0.9418968981268563,-0.27500076293945597,-3.315329459431922,2.76532793355301,-1.795165111185689,1.245163585306777,-2.2900009155273438,67.19363715179605,37.69158115933709,1.5201643482462344,9,-0.7299995422363281,1.4200019836425852,2.219999313354492,2.684999465942383,-1.0499992370605469,3,-0.004883961472333609,1.4943851046685068,49.43000030517578,1.0,48.209999084472656,1.2105229343430897,47.54999923706055,-0.004883961472333609
2005,2007-09-21,49.040000915527344,49.43999862670898,48.599998474121094,48.68999862670898,4982496.0,-0.002034971008610942,-2.1697963825330637,2.9167117016880777,43.53877206959433,40.17924364076066,-0.7409693503229775,0.6196127442603938,1.9076010206196727,3.4246720390961585,20.75014035179828,0.8400001525878835,-1.0282525576944224,-0.3034992218017578,-3.3063906494035606,2.699392205800045,-1.8049449356026628,1.1979464919991472,-2.1276023864746065,63.24113234573478,30.364638242245213,1.5014457138009025,9,-0.33500099182128906,1.520000457763679,1.4649982452392578,1.9199981689453125,0.1399993896484375,4,-0.012846677331846412,-8.899979019245146,49.13999938964844,1.4943851046685068,49.43000030517578,1.0,48.209999084472656,-0.012846677331846412
2006,2007-09-24,48.83000183105469,49.66999816894531,48.72000122070313,49.06000137329102,3565909.0,-0.004282199848127721,-3.222201500445149,-0.6571372519100679,46.4968168342312,40.429558046407756,-0.2710187052635007,0.6635873103154921,2.000715599649652,3.581835663921467,20.769700062045047,0.9499969482421804,-1.1607083021294855,-0.38649845123291016,-3.2396352026525363,2.466638300186716,-1.8130668269427233,1.040069924476903,-1.8564512481689448,54.94078178597004,17.377483348645264,1.4265683757098124,9,-0.1250019073486328,1.8749980926513672,1.3724985122680664,1.839998245239265,0.4399986267089844,0,-0.02068404870687779,-2.1697963825330637,49.040000915527344,-8.899979019245146,49.13999938964844,1.4943851046685068,49.43000030517578,-0.02068404870687779
2007,2007-09-25,48.65999984741211,48.849998474121094,48.11000061035156,48.72000122070313,3740777.0,-0.0034815068045821462,3.6250461941944327,0.26087605526348623,51.40846047870867,40.990094473176825,-0.007774032701306055,0.7317009677101751,2.0529939256452394,3.6965192487124767,20.47954976014289,0.7399978637695312,-1.1524860308898468,-0.4680004119873047,-3.272031894218202,2.3360310702435925,-1.8700161531027533,0.9340153291281439,-1.6265202517700175,29.569841751642667,-12.081785792671798,1.4020157411154486,9,0.04500007629394531,2.0450000762939453,1.4800004959106445,2.010000228881843,1.029998779296868,1,-0.02363340586693541,-3.222201500445149,48.83000183105469,-2.1697963825330637,49.040000915527344,-8.899979019245146,49.13999938964844,-0.02363340586693541
2008,2007-09-26,49.59000015258789,49.93999862670898,48.6500015258789,48.6500015258789,4704931.0,0.01911221348319092,-1.7446786924496875,-15.666285205669316,54.30463018478967,42.12395312159654,-0.8605268388818743,-0.42070377957584526,1.0229984674559205,2.716366137153358,19.64082537634129,1.2899971008300781,-0.9437705912010372,0.5894998550415025,-1.8454861478842162,3.024485857967221,-0.6279931464213604,1.8069928565043654,-2.4977901244445775,79.56984175164249,32.62518833662094,1.217493001462861,9,-0.8850002288818359,1.114999771118164,0.49250030517578125,1.0799999237060618,-0.3899993896484375,2,-0.048195188189038785,3.6250461941944327,48.65999984741211,-3.222201500445149,48.83000183105469,-2.1697963825330637,49.040000915527344,-0.048195188189038785
2009,2007-09-27,49.52999877929688,50.0,49.36000061035156,49.88000106811523,2625211.0,-0.0012099490442908367,1.1694888953544758,-0.3723434044193559,60.368092646150984,44.69669517740054,-0.819270470455109,-0.597694650985062,0.9602583064472583,2.704120361678882,20.62753297338551,0.6399993896484375,-0.8289836721915478,0.660498619079597,-1.2959366407966613,2.616933878955855,-0.31771901085853216,1.638716249017726,-2.380232927302373,75.13220251406834,21.755767812647974,0.9782176299381294,9,-0.8099994659423899,1.1750011444091726,0.17000198364257102,1.1400012969970703,0.06000137329100852,3,-0.030688481631843456,-1.7446786924496875,49.59000015258789,3.6250461941944327,48.65999984741211,-3.222201500445149,48.83000183105469,-0.030688481631843456
2010,2007-09-28,49.13000106811523,49.61000061035156,48.70000076293945,49.45000076293945,2763043.0,-0.008075867576012308,1.8437522351763107,0.9142788634456874,63.896105440255816,47.65413454082187,-0.3529195482034382,-0.394334074187185,1.2519351585388705,3.0379127594935014,21.293948972653894,0.9099998474121094,-0.7789917739476451,0.37250080108641725,-1.2000112350709884,1.945012837243823,-0.41375521699228557,1.15875681916512,-1.8662258502005002,53.968295616931236,-5.366459197558775,0.7862560180787028,9,-0.4100017547607351,1.5749988555908274,0.5699996948242259,1.5399990081787251,-0.15000152587889914,4,-0.021168347097844542,1.1694888953544758,49.52999877929688,-1.7446786924496875,49.59000015258789,3.6250461941944327,48.65999984741211,-0.021168347097844542
2011,2007-10-01,49.34000015258789,49.56999969482422,48.4000015258789,48.54999923706055,2623736.0,0.004274355381786332,-1.1467928437438606,-2.468755215411337,59.356721232482435,50.81970265257903,-0.31548100968762327,-0.7200070393143818,0.9370459471196284,2.7651314583109183,21.576022189762288,1.1699981689453196,-0.7343266225519187,0.6324998855590849,-0.784002272071433,2.0490020431896028,-0.07575119325617408,1.3407509643743438,-1.9667759433897558,65.07936187562065,3.870019893271028,0.7082510788152604,10,-0.2849998474121094,1.364999771118164,0.3300008773803711,1.3299999237060618,-0.6199989318847585,0,-0.003242801923739269,1.8437522351763107,49.13000106811523,1.1694888953544758,49.52999877929688,-1.7446786924496875,49.59000015258789,-0.003242801923739269
2012,2007-10-02,50.0099983215332,50.31999969482422,49.34000015258789,49.54999923706055,3941479.0,0.013579208894878292,-1.2272786384956174,0.5822766473195747,60.56736759745339,53.31015369095847,-0.7859488657557492,-1.4219553133718676,0.19066937575638576,2.040559539890374,21.226828159347015,0.9799995422363281,-0.5243564159743812,1.2764982223510728,-0.21745063324231495,2.7704470779444605,0.5295237945543789,2.0234726501477667,-2.5317030807029965,83.85407974314353,22.2284374084229,0.7469744277966942,10,-0.7949981689453125,0.6950016021728516,-0.40999698638916016,0.6600017547607493,-1.789997100830071,1,-0.014796998372441528,-1.1467928437438606,49.34000015258789,1.8437522351763107,49.13000106811523,1.1694888953544758,49.52999877929688,-0.014796998372441528
2013,2007-10-03,50.6500015258789,50.75,49.97000122070313,50.0099983215332,2436200.0,0.012797505015514465,-1.1666710818414687,1.3913140828951798,60.90016117228689,55.648569739550375,-1.3797959094352805,-1.9882656657309425,-0.520494868237158,1.3556966585371484,20.248051879292984,0.7799987792968679,-0.2111187099541354,1.8050012588500906,0.09266253009138836,3.5173399876087927,0.9488318944707359,2.661170623229445,-3.0012040178090515,95.74474301909918,35.936561422575025,0.8561693643793512,10,-1.220001220703118,0.05499839782715554,-0.945000648498528,0.019998550415053273,-2.8300018310546804,2,-0.018953659827224745,-1.2272786384956174,50.0099983215332,-1.1467928437438606,49.34000015258789,1.8437522351763107,49.13000106811523,-0.018953659827224745
2014,2007-10-04,50.18000030517578,50.56000137329102,49.75,50.27999877929688,3341676.0,-0.009279392034430178,1.454535996670797,-0.15624683351911306,62.3021435840127,57.73338879670797,-0.8345145509345997,-1.4865829277147,-0.12858332891356383,1.7778093884488015,19.251500284008667,0.9000015258788991,0.1311554473977239,1.2665000915527358,-0.5465896792182932,3.0795898623237647,0.3599552061672213,2.1730449769382503,-2.2831065977515195,75.74467808804009,16.60415273790521,0.906544885385515,10,-0.75,0.5249996185302734,-0.4700002670288086,0.48999977111817117,-2.6399993896484375,3,-0.019529683863617753,-1.1666710818414687,50.6500015258789,-1.2272786384956174,50.0099983215332,-1.1467928437438606,49.34000015258789,-0.019529683863617753
2015,2007-10-05,50.68999862670898,50.77999877929688,49.7599983215332,50.16999816894531,2758775.0,0.010163378207086016,1.9142838458645612,-5.2000839246199915,74.00610818106625,60.78997672413409,-1.2134547190795146,-1.8678864549733376,-0.6823738703783135,1.2209649722458025,17.864332824572294,1.020000457763679,0.33646384507487426,1.6339984893798771,-0.2695753583675753,3.5375723371273295,0.6822115655061509,2.5857854132536033,-2.5648564158786584,96.21847661972495,29.091999593426365,0.9517869238737277,10,-1.2449989318847585,-0.7799987792968679,0.10500240325928445,-0.01999855041502485,-2.8299980163574148,4,-0.02170050313517835,1.454535996670797,50.18000030517578,-1.1666710818414687,50.6500015258789,-1.2272786384956174,50.0099983215332,-0.02170050313517835
2016,2007-10-08,50.25,50.9000015258789,50.16999816894531,50.9000015258789,1477201.0,-0.008680186202986717,1.246158902308794,-1.250001833987459,66.13924852874607,62.42673095191603,-0.6155816309190101,-1.2344240115464942,-0.2841237065200062,1.6179492217535412,16.034765006223406,0.7300033569335866,0.5340013798583527,1.0309999465942354,-0.6758269158921522,2.737826809080623,0.1775865153510452,1.8844133778374257,-1.8593721323230241,58.33327220041842,-11.077531661086127,0.8534134312431929,10,-0.5999984741211009,-0.9800014495849609,0.6725006103515625,0.4200000762939524,-1.1699981689453125,0,-0.02527364095052087,1.9142838458645612,50.68999862670898,1.454535996670797,50.18000030517578,-1.1666710818414687,50.6500015258789,-0.02527364095052087
2017,2007-10-09,49.41999816894531,49.70000076293945,48.79999923706055,49.61000061035156,4675760.0,-0.016517449374222615,3.864837000226818,0.2923107621160401,49.915664960238374,61.9390681491881,0.3727632082260328,-0.31337757014919987,0.46267583028469517,2.4001525599678857,14.434087959405081,1.4500007629394531,0.6717515847263584,0.1329982757568331,-1.48548821317965,1.7514847646933163,-0.6762449687114085,0.9422415202250747,-0.7282454622841072,29.523726482871222,-35.786270357179674,0.8092432444682429,10,0.23000335693358664,-0.5449981689453125,1.6975030899047852,1.25000190734864,0.13000106811523438,1,-0.014164244722332797,1.246158902308794,50.25,1.9142838458645612,50.68999862670898,1.454535996670797,50.18000030517578,-0.014164244722332797
2018,2007-10-10,48.209999084472656,49.38999938964844,48.11000061035156,49.20000076293945,4454810.0,-0.024483996950712128,-1.1512609352109786,5.210468197879859,43.211675092415916,60.032799532106424,1.5270038574822493,0.9193413016837866,1.5907829331899777,3.5559495017507032,13.382377163143744,1.30999755859375,0.7635993705611668,-1.0615007400512724,-2.7164426541912903,0.5934411740887455,-1.8889716971212849,-0.23402978298125987,2.690002441406243,3.584173523548579,-58.94756799393394,0.8274709570700094,10,1.2950019836425781,0.6650009155273438,2.937501907348633,2.460000991821296,1.3899993896484375,2,0.00020747016014155406,3.864837000226818,49.41999816894531,1.246158902308794,50.25,1.9142838458645612,50.68999862670898,0.00020747016014155406
2019,2007-10-11,48.040000915527344,48.88000106811523,47.95000076293945,48.22999954223633,4266821.0,-0.0035262014555828003,-4.027043188683681,0.19191747937562373,42.77456456211452,57.68596165675739,1.6353985360333425,1.060213068129059,1.6649091668189442,3.678988706614291,12.721637063903326,0.9300003051757741,0.8136963634914949,-1.1784990310668917,-2.922085934070765,0.5650878719369814,-2.0502924825688282,-0.30670557956495514,2.8042005920410062,3.050851841075881,-56.937769095492214,0.8717934515019371,10,1.385000228881836,0.8349990844726562,2.9674997329711914,2.6299991607666087,2.279998779296875,3,-0.004579542391974001,-1.1512609352109786,48.209999084472656,3.864837000226818,49.41999816894531,1.246158902308794,50.25,-0.004579542391974001
2020,2007-10-12,47.70000076293945,47.86999893188477,47.04999923706055,47.86999893188477,5343811.0,-0.007077438511829737,8.647159141907544,0.8947336719738563,41.98580716026869,55.75586009317808,1.9570231217266212,1.4119609213744724,1.9340582557305765,3.9499364276125135,12.215839876919196,0.9900016784667969,0.7515422893722956,-1.479999160766603,-3.324273202077542,0.3642748805443361,-2.4021361814220725,-0.5578621401111334,3.0284327148437384,16.883146479333796,-41.93697296773942,0.9221370206554684,10,1.2749996185302734,1.1749992370605469,3.2950000762939453,2.9699993133544993,3.2900009155273438,4,-0.003354294441362371,-4.027043188683681,48.040000915527344,-1.1512609352109786,48.209999084472656,3.864837000226818,49.41999816894531,-0.003354294441362371
2021,2007-10-15,47.459999084472656,48.18999862670898,47.290000915527344,47.70000076293945,3226585.0,-0.005031481648387404,-2.1034509974151803,1.4117897854770076,41.573027085961954,53.64537781412347,2.125858633411241,1.7337653518608889,2.1037949719541373,4.116234301154641,11.252483454591907,0.8999977111816335,0.6233339584301518,-1.715500831604004,-3.5768807758236036,0.14587911261559583,-2.6461908037138,-0.7848108594942076,3.0477283388671736,15.471683446526614,-45.104878561037765,0.9306899721097989,10,1.5150012969970703,1.4150009155273438,3.3850021362304688,3.210000991821296,4.3899993896484375,0,0.00842818233449516,8.647159141907544,47.70000076293945,-4.027043188683681,48.040000915527344,-1.1512609352109786,48.209999084472656,0.00842818233449516
2022,2007-10-16,47.709999084472656,48.0,46.4000015258789,47.18999862670898,5724256.0,0.005267593864783482,1.9090820817106584,-2.1666534212827124,35.403715302685015,50.81243938416771,1.6933695954769235,1.522442392279558,1.7746701953311614,3.7970681209430595,10.411821950442445,1.5999984741211009,0.4947236251051592,-1.4405008316040053,-3.3687120829227624,0.4877104197147517,-2.404606457263384,-0.4763952059446268,2.590264647690418,43.81265868003739,-13.768127334943102,0.9641056256593775,10,0.9400024414062429,0.9400024414062429,2.922501564025879,2.960000991821296,2.8500022888183665,1,0.028715212175049132,-2.1034509974151803,47.459999084472656,8.647159141907544,47.70000076293945,-4.027043188683681,48.040000915527344,0.028715212175049132
2023,2007-10-17,49.099998474121094,49.77999877929688,48.20000076293945,48.20000076293945,8179563.0,0.02913434115115754,-2.51111563224531,1.7307633055789662,47.23294407366636,49.138083883018126,0.06747605809260193,0.11220529633998666,0.2797691605483834,2.347997527047731,10.187469147376376,2.069999694824226,0.4321804145525192,-0.03400135040283203,-1.9577848133704379,1.8897821125647738,-0.995893081886635,0.9278903810809709,0.8882442815392437,79.88163142771356,23.50804510526246,0.9618917314838029,10,-0.4499969482421946,-0.4499969482421946,1.5325021743774414,1.5700016021728587,3.19000244140625,2,0.009164985273403481,1.9090820817106584,47.709999084472656,-2.1034509974151803,47.459999084472656,8.647159141907544,47.70000076293945,0.009164985273403481
2024,2007-10-18,48.9000015258789,49.54999923706055,48.36999893188477,48.9900016784668,3640051.0,-0.004073257728258506,-1.0521649135726427,-0.10000042385633755,48.48084763929573,46.3019438228214,0.07466245792005566,0.3091506273613831,0.43324148472753166,2.489875042969139,10.194177091977698,1.1800003051757741,0.29471611651030116,-0.22199840545655292,-2.1486162556963677,1.7046194447832619,-1.1853073305764568,0.7413105196633509,0.879997253417983,73.96455714488833,16.57262124714213,0.9633089251199057,10,-0.25,-0.25,1.3349990844726634,1.7699985504150533,4.399997711181648,3,0.014314865570540736,-2.51111563224531,49.099998474121094,1.9090820817106584,47.709999084472656,-2.1034509974151803,47.459999084472656,0.014314865570540736
2025,2007-10-19,48.40999984741211,49.06000137329102,48.1500015258789,48.72000122070313,2796317.0,-0.010020483909544908,-1.192775957238517,3.4444538634338766,44.076430025803866,43.85051954471671,0.23158863399502394,0.7900399723183753,0.8848949770219576,2.9149648266899533,10.00888049861295,0.9099998474121236,0.07789198787277485,-0.6805000305175781,-2.633187400472927,1.272187339437771,-1.6568437154952491,0.29584365446009286,1.3699989318847727,59.4674542856691,2.9220193910299983,0.976343684977673,10,-0.31999969482421875,0.24000167846678977,1.505000114440918,2.260000228881843,3.7400016784667898,4,0.03945465510085544,-1.0521649135726427,48.9000015258789,-2.51111563224531,49.099998474121094,1.9090820817106584,47.709999084472656,0.03945465510085544
2026,2007-10-22,47.81999969482422,48.0099983215332,47.38000106811523,47.5,2989979.0,-0.012187567743184635,-1.2499999999999682,-1.0322525072294109,35.90734557473044,42.29403961299361,0.4924279756764989,1.3707739152643157,1.3960177393118869,3.431971476870615,10.17293096451012,1.029998779296882,-0.14825475211699057,-1.2200000762939425,-3.2516962357059924,0.8116960831181075,-2.2358481559999674,-0.2041519965879175,1.7299995422363281,42.011814285037154,-10.621587866894536,1.0158480797060234,10,0.2700004577636719,0.8300018310546804,1.6725006103515625,2.8500003814697337,3.920001983642578,0,0.06629029702787048,-1.192775957238517,48.40999984741211,-1.0521649135726427,48.9000015258789,-2.51111563224531,49.099998474121094,0.06629029702787048
2027,2007-10-23,47.5099983215332,48.0,47.209999084472656,47.77999877929688,2665947.0,-0.006482672004796575,1.2253456047882314,-0.8437522351763329,28.897824032699745,40.703611717469585,0.5621161199767286,1.6761391363013871,1.6573748623623317,3.674898229770463,9.984691381239891,0.7900009155273438,-0.53472318092021,-1.472501373291017,-3.6117279141867513,0.6667251676047172,-2.542114643738884,-0.4028881028431499,1.7880010986328116,11.67312345074287,-34.04022713875022,1.0696132704478656,10,0.5800018310546875,1.140003204345696,1.8550024032592773,3.1600017547607493,5.11000061035157,1,0.09134919608323466,-1.2499999999999682,47.81999969482422,-1.192775957238517,48.40999984741211,-1.0521649135726427,48.9000015258789,0.09134919608323466
2028,2007-10-24,47.20000076293945,47.68000030517578,47.04999923706055,47.54999923706055,2860446.0,-0.006524890960756924,1.0655752057433023,1.2962884471382414,29.53295602038763,39.23232187949993,0.7976614753573799,1.8950642722002868,1.940558118400027,3.9407253614039064,10.696002106283265,0.6300010681152344,-0.858101085726318,-1.662998962402341,-3.9229486218280414,0.5969506970233596,-2.792973792115191,-0.5330241326894907,1.8661588256835913,6.00006103515625,-34.43093646866463,1.1299748297128498,10,0.8899993896484375,1.450000762939446,2.1424999237060547,3.4699993133544993,5.569999694824219,2,0.07118645245848754,1.2253456047882314,47.5099983215332,-1.2499999999999682,47.81999969482422,-1.192775957238517,48.40999984741211,0.07118645245848754
2029,2007-10-25,48.0099983215332,48.58000183105469,47.25,47.38999938964844,3584784.0,0.017160964947054547,-1.9555671409618995,-1.771433242506812,32.321884200196294,38.15855266171412,-0.019041980058148056,1.0175222810555056,1.1703115551001844,3.0951301827038122,11.213496223091129,1.3800010681152344,-0.9947294231745119,-0.7770013809204102,-3.044725618646055,1.4907228568052346,-1.9108634997832326,0.35686073794241224,0.8428686220703128,47.76109772067319,13.792535565076392,1.1338621188628235,10,0.0800018310546875,0.640003204345696,1.3975019454956055,2.6600017547607493,4.900001525878906,3,0.08914815129402953,1.0655752057433023,47.20000076293945,1.2253456047882314,47.5099983215332,-1.2499999999999682,47.81999969482422,0.08914815129402953
2030,2007-10-26,48.09000015258789,48.29999923706055,47.61000061035156,48.0,2578068.0,0.0016663577140514363,1.7058858728579656,0.14516178651194556,35.04154692898267,37.43283264427197,-0.0423591287478402,0.9018495796176467,1.1227833484627112,2.984584382248954,11.30161032598605,0.6899986267089844,-0.9897236072061233,-0.6449995040893555,-2.9272560572080266,1.6372570490293157,-1.786127780648691,0.4961287724699801,0.5666375575976588,67.973800803329,35.555176192099545,1.141128276559337,10,0.0,0.5600013732910085,1.3950004577636719,2.579999923706062,5.279998779296882,4,0.10833851253777316,-1.9555671409618995,48.0099983215332,1.0655752057433023,47.20000076293945,1.2253456047882314,47.5099983215332,0.10833851253777316
2031,2007-10-29,49.18000030517578,49.70000076293945,48.099998474121094,48.47999954223633,4388979.0,0.022665837993956384,-1.1917796049967209,7.777773068282965,48.3957352884178,38.8763904204645,-0.9641050801349209,-0.2116008455922156,0.0714998710916035,1.8606478493808822,11.006647907222037,1.6100006103515625,-0.9395764274200715,0.45300064086914205,-1.821434910033929,2.727436191772213,-0.68421713458239,1.590218416320674,-2.779998779296882,80.37735251525159,45.626543911438986,1.1372177754515345,10,-0.7650012969970703,-0.5299987792968821,0.4525003433227539,1.4899997711181712,3.8400001525878906,0,0.06039042704907316,1.7058858728579656,48.09000015258789,-1.9555671409618995,48.0099983215332,1.0655752057433023,47.20000076293945,0.06039042704907316
2032,2007-10-30,49.27000045776367,50.0,48.9000015258789,49.099998474121094,4036120.0,0.0018300152913666157,-2.859671665963883,0.24285971193617473,58.333348328220076,40.10976867097047,-0.9046851544828343,-0.37933078825721367,-0.003407529853937774,1.7501428359407356,11.383053660816227,1.0999984741211009,-0.8467985337964024,0.580000686645505,-1.629710205260423,2.789711578551433,-0.5248547593074591,1.684856132598469,-2.803998947143562,75.25425920537937,35.050780334717565,1.1048554459529647,10,-0.7450008392333984,-0.6199989318847727,0.4349994659423828,1.375,4.470001220703125,1,0.05013195043138907,-1.1917796049967209,49.18000030517578,1.7058858728579656,48.09000015258789,-1.9555671409618995,48.0099983215332,0.05013195043138907
2033,2007-10-31,49.68999862670898,50.0,49.099998474121094,49.18000030517578,2640209.0,0.008524419830386432,-1.6865637650381184,2.9999551217322593,62.48107799588055,41.66534982170212,-1.3769964057400443,-0.9222202951521155,-0.42278650344186985,1.3029322803970445,12.11199942083283,0.9000015258789062,-0.7097831163856867,1.0479990005493107,-1.0195811322723145,3.115579133370936,0.014208934138494556,2.081789066960127,-3.0826371765136713,88.72722278941735,42.0138545284771,1.0337900664108135,10,-1.1649990081787038,-1.0399971008300781,0.015001296997077418,0.8700027465820455,3.790000915527351,2,0.058965594408386224,-2.859671665963883,49.27000045776367,-1.1917796049967209,49.18000030517578,1.7058858728579656,48.09000015258789,0.058965594408386224
2034,2007-11-01,49.20000076293945,49.97000122070313,48.68999862670898,49.97000122070313,2229366.0,-0.009861096343563691,2.3246800858058423,-1.5098097880966443,61.09468357173332,43.556266882360944,-0.9386807446123555,-0.5369348971540262,0.062149504164267455,1.750776522426058,12.59483486063741,1.2800025939941548,-0.5474822303431495,0.6070011138915987,-1.35063523487932,2.5646374626625175,-0.37181706049386065,1.585819288277058,-2.4569337707519594,66.52722002668693,15.377911610052607,0.9788181743854579,11,-0.6750011444091797,-0.549999237060554,0.5049991607666016,1.3600006103515696,3.9599990844726562,3,0.0725609682818007,-1.6865637650381184,49.68999862670898,-2.859671665963883,49.27000045776367,-1.1917796049967209,49.18000030517578,0.0725609682818007
2035,2007-11-02,49.59000015258789,49.9000015258789,48.70000076293945,48.9900016784668,3651491.0,0.007926816739852738,-1.033899072188266,-0.779218334315899,65.41247081698103,46.834614131499904,-1.2781004498244428,-1.068343303194652,-0.3629788449124334,1.3113621166696134,13.281002050813488,1.200000762939446,-0.5643247303640919,1.0520004272460923,-0.7095611294853725,2.813561983977557,0.1712196488803599,1.9327812056118248,-2.7166558400878955,78.42107799242683,21.818647826166327,0.8807807783657335,11,-1.0650005340576172,-0.9399986267089915,0.12249946594238281,0.9700012207031321,3.6500015258789062,4,0.06694897528954669,2.3246800858058423,49.20000076293945,-1.6865637650381184,49.68999862670898,-2.859671665963883,49.27000045776367,0.06694897528954669
2036,2007-11-05,48.97999954223633,49.31000137329102,48.72999954223633,49.290000915527344,2442268.0,-0.012300879380411356,2.314274503820028,-0.5166702694454688,58.734537211700186,50.149804484722175,-0.5433932657360856,-0.5885411460912522,0.1750662073763678,1.8777985312721484,14.005429993221183,0.8600006103515625,-0.5961788707791555,0.5054998397827148,-1.0788641967217671,2.089863876287197,-0.28668217846952615,1.2976818580349558,-1.9815890022363334,22.137451260741987,-34.59225577642171,0.7921820182522405,11,-0.4549999237060547,-0.329998016357429,0.7325000762939453,1.5800018310546946,3.5900001525878906,0,0.08962840813958906,-1.033899072188266,49.59000015258789,2.3246800858058423,49.20000076293945,-1.6865637650381184,49.68999862670898,0.08962840813958906
2037,2007-11-06,48.72000122070313,49.33000183105469,48.599998474121094,49.33000183105469,2001257.0,-0.00530825487878972,1.3934512344598144,1.9677351873500049,46.90555567290982,52.08009333500242,-0.10471814585336858,-0.40440790977500995,0.3889078014637377,2.1042538687227434,13.788082084853798,0.7300033569335938,-0.5547803189847613,0.2805013656616282,-1.2457805638547441,1.8067832951780005,-0.48263959909655796,1.0436423304198144,-1.6015271023031374,8.571615413540489,-43.361143710781306,0.7631409647581862,11,-0.0950012207031321,-0.06999969482423296,1.1599988937377859,1.8400001525878906,4.04999923706054,1,0.08825942383665808,2.314274503820028,48.97999954223633,-1.033899072188266,49.59000015258789,2.3246800858058423,49.20000076293945,0.08825942383665808
2038,2007-11-07,48.22000122070313,48.61999893188477,47.61999893188477,48.61999893188477,2692748.0,-0.010262725522829586,4.000028610393202,0.6557332966455789,44.720490271921875,53.45771623186081,0.6204294801278891,0.10158833256000577,0.7808625630366706,2.5706563159592832,13.374508739088508,1.1000022888183594,-0.3970454883057286,-0.21999874114989382,-1.7459705663983343,1.3059730840985466,-0.9829846537741176,0.54298717147433,-0.9862660670391392,25.531987422874202,-22.638431680135888,0.7629859126242213,11,0.5849990844726491,0.43000030517576704,1.7399988174438406,2.3400001525878906,3.479999542236321,2,0.11447532803864102,1.3934512344598144,48.72000122070313,2.314274503820028,48.97999954223633,-1.033899072188266,49.59000015258789,0.11447532803864102
2039,2007-11-08,47.81999969482422,48.4000015258789,47.349998474121094,47.709999084472656,4248267.0,-0.008295344582180841,-1.530122253883612,-0.27500309945926354,45.354325600004316,54.60358052864099,1.1070651381600811,0.5104330038431328,1.0656206909701922,2.944133181190331,12.911206167990958,1.0500030517578054,-0.15430720475087156,-0.6090002059936523,-2.1502084552917324,0.9322080433044277,-1.3796043306426924,0.1616039186553877,-0.4756139473067833,18.431398361626936,-27.140563971021212,0.7706041246490395,11,0.8549995422363281,0.8300018310546804,2.247500419616699,2.740001678466804,3.990001678466804,3,0.1183605161759278,4.000028610393202,48.22000122070313,1.3934512344598144,48.72000122070313,2.314274503820028,48.97999954223633,0.1183605161759278
2040,2007-11-09,47.540000915527344,48.09000015258789,47.31000137329102,47.65999984741211,3382773.0,-0.005855265183683844,-1.689660161927917,-1.0908933277847135,47.682126733983935,54.524290689259445,1.4537156926312065,0.8198653170206427,1.2498920549079173,3.190600354285152,11.887855114232021,0.7799987792968679,0.11169352974100377,-0.8809989929199205,-2.4397017650897936,0.6777037792499527,-1.6603503790048535,-0.10164760683498741,2.4599990844726562,11.386113372021345,-33.2053987226798,0.779351386084935,11,1.114999771118164,1.1100006103515554,2.527499198913574,3.020000457763679,3.9899978637695384,4,0.11821621421233885,-1.530122253883612,47.81999969482422,4.000028610393202,48.22000122070313,1.3934512344598144,48.72000122070313,0.11821621421233885
2041,2007-11-12,47.86000061035156,48.0,47.16999816894531,47.45000076293945,2866985.0,0.0067311671994456646,1.4058071970764987,-3.4166958069746003,52.89258491181103,53.919761420769554,1.035697735509686,0.5600850945480857,0.8691146965823293,2.8395474063255577,11.15471235149248,0.8300018310546875,0.32099433353138807,-0.5809993743896484,-2.0974759447125066,0.9354771959332098,-1.339237659551074,0.17723891077177711,2.0861994171142584,31.9445033131296,-16.11651999208329,0.7582382851614284,11,0.7249984741210938,0.7900009155273366,1.8174991607666016,2.7000007629394602,3.5099983215332102,0,0.11241122021531269,-1.689660161927917,47.540000915527344,-1.530122253883612,47.81999969482422,4.000028610393202,48.22000122070313,0.11241122021531269
2042,2007-11-13,49.08000183105469,49.18999862670898,47.47000122070313,47.599998474121094,3487702.0,0.02549104064238672,1.0235299925501073,3.609765628634431,63.505763978600434,54.03361541884954,-0.2392486285272355,-0.5818480824364798,-0.3713385868646668,1.5986250688328596,9.466605529909417,1.7199974060058452,0.5344713012835953,0.5705017089843736,-0.9306344440131937,2.071637861981941,-0.18006636751440652,1.3210697854831537,0.7551501220703116,94.55461531052984,39.472342256020404,0.7505680764987823,11,-0.5100021362304688,-0.8800010681152344,0.37999820709228516,1.4799995422363352,2.55999755859375,1,0.07110834827967105,1.4058071970764987,47.86000061035156,-1.689660161927917,47.540000915527344,-1.530122253883612,47.81999969482422,0.07110834827967105
2043,2007-11-14,49.54999923706055,49.9000015258789,48.95000076293945,49.20000076293945,3443302.0,0.009576148909360427,-1.235299925501056,0.2364849190925165,61.631435433608104,54.093254514613406,-0.8171225421271089,-1.071331727697455,-0.8222536332067847,1.10431927383285,9.412011642366846,0.950000762939446,0.5664541381401236,1.0179990768432603,-0.5330631318186434,2.569061285505164,0.24246797251230845,1.7935301811742121,-2.3800010681152344,87.17941910476314,29.883422000387938,0.7755311043309523,11,-1.0149993896484375,-1.3499984741210938,-0.28749847412109375,1.0100021362304759,2.8600006103515625,2,0.06498488941034641,1.0235299925501073,49.08000183105469,1.4058071970764987,47.86000061035156,-1.689660161927917,47.540000915527344,0.06498488941034641
2044,2007-11-15,49.599998474121094,50.0,49.27999877929688,49.54999923706055,3306835.0,0.0010090663537922762,-1.4406814728607336,0.14285558583106267,61.456752919057145,53.65373030373298,-0.8989492926153488,-1.1238188607169803,-0.8647689707118928,1.032610348695556,9.383151050818416,0.7200012207031179,0.5113440804364089,1.0329984664916978,-0.5832491037124257,2.6492460366958213,0.22487468138963607,1.8411222515937595,-2.375400238037109,85.86567960877137,28.68437394665851,0.808123785102061,11,-1.0149993896484375,-1.3999977111816406,-0.40999794006347656,0.960002899169929,3.950000762939453,3,0.04233875712544699,-1.235299925501056,49.54999923706055,1.0235299925501073,49.08000183105469,1.4058071970764987,47.86000061035156,0.04233875712544699
2045,2007-11-16,50.31999969482422,50.61000061035156,49.31000137329102,49.54999923706055,4713551.0,0.014516154089778688,-1.0800051269687836,15.400244144350347,59.16399167389336,53.701447466198886,-1.6813190276407326,-1.784903837684503,-1.5374946901534372,0.286722591800185,9.379028358699108,1.2999992370605398,0.4006368006823493,1.6574996948242173,-0.13571387868574902,3.4507132683341837,0.7608929080692377,2.554106481579197,-2.984385388183597,91.56974681073791,35.780827582539274,0.8966067867549824,11,-1.4300003051757812,-1.8149986267089844,-1.169999122619629,0.24000167846680398,3.2099990844726634,4,0.029610526381224522,-1.4406814728607336,49.599998474121094,-1.235299925501056,49.54999923706055,1.0235299925501073,49.08000183105469,0.029610526381224522
2046,2007-11-19,50.9900016784668,51.38999938964844,50.13000106811523,50.13000106811523,6173477.0,0.013314824874919307,-1.9302265751139653,1.1168832455623299,62.647076313070194,55.45050531510559,-2.2755126291686025,-2.324414376032479,-2.124058788779479,-0.395313738976661,9.08563284815527,1.2599983215332102,0.34896587246661426,2.169001579284668,0.14393848520452934,4.194064673364807,1.1564700322445987,3.1815331263247373,-3.4579241936035174,89.79597198920983,34.96277871410423,1.0125315470400702,11,-1.7100028991699219,-2.095001220703125,-2.0650014877319336,-0.43000030517577414,2.2099990844726562,0,0.010590254619625261,-1.0800051269687836,50.31999969482422,-1.4406814728607336,49.599998474121094,-1.235299925501056,49.54999923706055,0.010590254619625261
2047,2007-11-20,51.849998474121094,52.1500015258789,50.5,51.4900016784668,5498599.0,0.016865988769274365,2.437492797793876,0.41860062809389126,64.91713827920135,57.69457731591442,-2.955645541930842,-2.9962157439972117,-2.923398718812251,-1.2878539863266667,8.844773020858455,1.6500015258788991,0.24918047449952496,2.8119983673095703,0.4726998683467514,5.151296866272389,1.6423491178281608,3.98164761679098,-4.009287236875004,90.62490686776495,38.42345490743838,1.1696492494814104,11,-2.1899986267089844,-2.5749969482421946,-2.9249982833862305,-1.289997100830071,1.4300003051757884,1,-0.009257464925016223,-1.9302265751139653,50.9900016784668,-1.0800051269687836,50.31999969482422,-1.4406814728607336,49.599998474121094,-0.009257464925016223
2048,2007-11-21,50.56000137329102,51.56000137329102,50.25,51.25,5427469.0,-0.024879404798322624,-1.0000000000000109,-1.9166799122611622,58.45772230119437,59.15051028271331,-1.4514479135815535,-1.5194944829499164,-1.6013134323991451,-0.032803161949381376,8.396934545277567,1.5999984741210938,0.21750492165438118,1.354001235961924,-0.9109385927472928,3.618941064671141,0.2215313216073156,2.4864711503165324,-2.2883611071816503,44.59935083750491,-5.550809385056873,1.1324699143546089,11,-0.9000015258789134,-0.9600009918212962,-1.9099998474121236,-0.07999992370606179,2.729999542236321,2,0.02136071968004205,2.437492797793876,51.849998474121094,-1.9302265751139653,50.9900016784668,-1.0800051269687836,50.31999969482422,0.02136071968004205
2049,2007-11-22,52.290000915527344,52.7400016784668,50.2599983215332,50.68000030517578,4847095.0,0.03421676216864622,-1.0244887536706662,-2.3333388618911224,64.39233822805156,61.00720044872083,-2.7722260968995585,-3.0697964510472104,-3.297158384636944,-1.7880438991975964,8.969372028452979,2.4800033569335938,0.3581156401161678,2.8700006484985323,0.2935079946534884,5.446493302343576,1.5817543215760068,4.158246975421058,-3.630524523441018,86.88044539645041,38.64135173024205,1.2882463269225224,11,-2.335000991821289,-2.395000457763672,-3.6399993896484446,-1.8099994659423828,0.22999954223632812,3,0.002294873394219632,-1.0000000000000109,50.56000137329102,2.437492797793876,51.849998474121094,-1.9302265751139653,50.9900016784668,0.002294873394219632
2050,2007-11-23,53.29999923706055,53.7599983215332,52.06000137329102,52.06000137329102,5545802.0,0.01931532422737603,-1.7419352853952417,0.7701847165752044,72.08590799628362,63.139791902551124,-3.2176104699131187,-3.8677640556846455,-4.240251852026731,-2.841297951171896,9.754263093462985,1.6999969482421804,0.600402284814038,3.6194990158081026,0.594679558550105,6.6443184730661,2.1070892871791003,5.131908744437105,-4.150859810608566,87.32783932440927,34.30873676239906,1.5124097286290004,11,-2.684999465942383,-2.895000457763672,-4.649997711181648,-2.819997787475586,-1.3600006103515696,4,0.004690431586839017,-1.0244887536706662,52.290000915527344,-1.0000000000000109,50.56000137329102,2.437492797793876,51.849998474121094,0.004690431586839017
2051,2007-11-26,52.1500015258789,53.75,51.93000030517578,53.599998474121094,4166339.0,-0.021575942357275557,1.0799996512276786,-1.1693543921392615,66.07311783671072,63.42505344234115,-1.5590289411305633,-2.618083265008771,-3.0056739760618214,-1.7396065453502914,11.06825752386377,1.8199996948242188,0.8676569855027836,2.3210012435913043,-0.8864628054434931,5.528465292626102,0.7172692190739056,3.924733268108703,-2.3553418541155438,54.13112348865623,-4.32397195581737,1.6037320245174,11,-0.795001983642571,-1.7450027465820241,-3.7800006866455007,-1.6700000762939382,-1.220001220703118,0,0.026462075034325183,-1.7419352853952417,53.29999923706055,-1.0244887536706662,52.290000915527344,-1.0000000000000109,50.56000137329102,0.026462075034325183
2052,2007-11-27,51.7400016784668,52.2400016784668,51.0099983215332,51.52999877929688,3895639.0,-0.007861933565019075,1.033058528665332,-0.14482989045218167,66.63517795867358,63.981024834015095,-0.8180550098426238,-2.1223639223151523,-2.5353913611466226,-1.3697702368713536,11.906081872972713,1.2300033569335938,1.1583589770243634,1.787501335144043,-1.5180465357974526,5.093049206085539,0.13472739967329517,3.4402752706147908,-1.3901945957356645,42.45021056921614,-19.336257997396466,1.6527739354707474,11,-0.2200031280517578,-1.3350028991699219,-3.3700008392333984,-1.260000228881836,-1.6700019836425781,1,0.028217994532464097,1.0799996512276786,52.1500015258789,-1.7419352853952417,53.29999923706055,-1.0244887536706662,52.290000915527344,0.028217994532464097
2053,2007-11-28,52.61999893188477,53.099998474121094,51.099998474121094,52.099998474121094,3756026.0,0.017008063874574875,1.702703538648308,2.476158471235881,71.69984296258181,65.11914594996227,-1.359770760403208,-2.9213786291890997,-3.3829676051087816,-2.292885860381155,12.95372009060678,2.0,1.4415078242307402,2.520998573303231,-0.9889562452092733,6.030953391815736,0.7660211640469825,4.27597598255948,-1.7927650757213485,67.4285888671877,0.15146886871247034,1.7549774092562516,11,-1.0849990844726634,-2.2150001525878977,-4.249998092651374,-2.139997482299812,-2.25,2,0.012542756761862783,1.033058528665332,51.7400016784668,1.0799996512276786,52.1500015258789,-1.7419352853952417,53.29999923706055,0.012542756761862783
2054,2007-11-29,52.77000045776367,53.0,52.099998474121094,52.72000122070313,2013135.0,0.002850656193913448,2.529429364289828,0.09615229431829188,73.92499941540493,66.75925792124134,-1.1318448370061134,-2.9409979524724363,-3.4887876130799214,-2.4927564801129662,14.399952456829224,0.9000015258789062,1.5709888443161688,2.492500114440915,-1.184104864091644,6.169105092973474,0.6541976251746391,4.330802603707191,-1.7600021362304688,64.00007768110795,-9.919459877429873,1.8383024892662783,11,-0.8250007629394531,-2.305002212524414,-4.399999618530273,-2.289999008178711,-3.1899986267089844,3,0.009854092348926091,1.702703538648308,52.61999893188477,1.033058528665332,51.7400016784668,1.0799996512276786,52.1500015258789,0.009854092348926091
2055,2007-11-30,52.90999984741211,53.25,52.5,52.84000015258789,3445821.0,0.0026530109614171238,1.0,1.4000152590220956,73.4883935494288,67.9638487252812,-0.9675665498821999,-2.9718886057191725,-3.57884400957235,-2.683275205734418,15.972122519574047,0.75,1.7117466881888532,2.4664995193481474,-1.3754857686287636,6.308484807325058,0.5455068753596919,4.387492163336603,-1.8100013732910156,69.34307890431938,-9.477636973685406,1.9209926439884544,11,-0.9050006866455078,-2.4450016021728516,-4.539999008178711,-2.4299983978271484,-2.9199981689453125,4,-0.007370995856608609,2.529429364289828,52.77000045776367,1.702703538648308,52.61999893188477,1.033058528665332,51.7400016784668,-0.007370995856608609
2056,2007-12-03,53.36999893188477,53.5,52.52000045776367,52.59000015258789,2629171.0,0.008693991415597457,-1.1304380276317316,11.142888283378849,71.47148614926985,68.69210959973324,-1.1783787218579178,-3.252915516118911,-3.9757552210927543,-3.1822110160386288,17.677136206106393,0.9799995422363281,1.8850930425412287,2.706998634338383,-1.2817486118897037,6.69574588056647,0.7126250112243397,4.701372257452427,-1.897600479125984,94.77907708900524,17.207155782197177,1.994373623114045,12,-1.3649997711181712,-2.905000686645515,-4.999998092651374,-2.889997482299812,-2.879997253417976,0,-0.02679408532499472,1.0,52.90999984741211,2.529429364289828,52.77000045776367,1.702703538648308,52.61999893188477,-0.02679408532499472
2057,2007-12-04,53.02000045776367,53.68999862670898,52.6500015258789,53.45000076293945,2758874.0,-0.006557962921599381,1.2857178788514296,-0.5512833052936293,67.57854923825772,69.7055348149625,-0.7207573982811084,-2.7028299963928717,-3.5599546410574803,-2.8718233890275826,19.630766769878594,1.0399971008300781,2.0416121570916417,2.142000198364258,-1.869265555237888,6.153265951966404,0.13636732156318487,4.147633075165331,-1.2273380233764684,74.13134635239868,-2.133366617442732,2.005632876801071,12,-1.0100021362304688,-2.555002212524414,-4.487500190734863,-2.539999008178711,-2.9399986267089844,1,-0.03941908967452401,-1.1304380276317316,53.36999893188477,1.0,52.90999984741211,2.529429364289828,52.77000045776367,-0.03941908967452401
2058,2007-12-05,53.7400016784668,53.88000106811523,53.11000061035156,53.47000122070313,2230860.0,0.013579804120837036,1.8000055486583115,-0.6279075956778458,69.63950350977834,70.28855317959881,-1.0529691360603408,-3.1495626199160682,-4.234411858337509,-3.6230203342624065,20.961855781550305,0.8600006103515554,2.147630413115877,2.586001396179199,-1.4148215316418487,6.586824324000247,0.5855899322686753,4.586412860089723,-1.6719122198791538,92.1348772119322,16.378873841908074,2.000411463910525,12,-1.2950019836425781,-3.2150020599365234,-5.152501106262207,-3.260000228881836,-5.060001373291016,2,-0.06829180999287388,1.2857178788514296,53.02000045776367,-1.1304380276317316,53.36999893188477,1.0,52.90999984741211,-0.06829180999287388
2059,2007-12-06,53.47999954223633,54.20000076293945,53.31999969482422,53.56000137329102,3273563.0,-0.004838149015813142,-3.399988555951859,-0.2963025756227471,65.67461736619879,69.57618755403384,-0.6776791949857923,-2.575851228887686,-3.929013627995147,-3.405942142611785,22.213641492788984,0.8800010681152344,2.1674551667715463,2.042999267578125,-1.7607165666358497,5.8467151017921,0.14114135047113763,3.9448571846851124,-1.1220042261242682,57.647006024975035,-15.443232812489448,1.9018579171069865,12,-0.875,-2.7950000762939453,-4.892498970031738,-2.999998092651367,-4.340000152587891,3,-0.05815259231435488,1.8000055486583115,53.7400016784668,1.2857178788514296,53.02000045776367,-1.1304380276317316,53.36999893188477,-0.05815259231435488
2060,2007-12-07,53.15999984741211,54.099998474121094,53.099998474121094,53.7599983215332,2921125.0,-0.005983539595423859,-1.7777730682829653,7.499809269501528,61.151083367507525,69.02929483523347,-0.4242402360354589,-1.9112165348217403,-3.5535051996977245,-3.120464986937762,23.40367168179896,1.0,2.3405415861570447,1.4419996261596708,-1.9585300949065996,4.842529347225941,-0.25826523437346793,3.1422644866928096,-0.4704435508711171,38.095194844710065,-31.52356451184636,1.7002648605331354,12,-0.5550003051757812,-2.4750003814697266,-4.5724992752075195,-2.6799983978271484,-3.729999542236328,4,-0.06734383044833103,-3.399988555951859,53.47999954223633,1.8000055486583115,53.7400016784668,1.2857178788514296,53.02000045776367,-0.06734383044833103
2061,2007-12-10,53.2400016784668,53.459999084472656,52.5,52.72999954223633,2100149.0,0.0015049253439487487,1.0210571965498965,-0.8500057220604504,57.765386987482245,68.0437625051011,-0.37254236759022064,-1.6522056758528407,-3.582694133091465,-3.2332778786156027,24.287088359798574,0.9599990844726562,2.3160888592162294,1.2530014038085966,-1.6818066930904791,4.187809500707672,-0.21440264464094128,2.7204054522581345,0.9599990844726562,43.52949096253745,-22.46417480606719,1.4674040484495394,12,-0.5900020599365234,-2.555002212524414,-4.652501106262207,-2.760000228881836,-4.530002593994141,0,-0.06104432564874396,-1.7777730682829653,53.15999984741211,-3.399988555951859,53.47999954223633,1.8000055486583115,53.7400016784668,-0.06104432564874396
2062,2007-12-11,52.56999969482422,53.2599983215332,52.38999938964844,53.099998474121094,2691094.0,-0.012584559776856019,1.0470599851002145,-1.0392089398177928,62.06481872856517,66.97320425687703,0.47782462602351927,-0.745561146838952,-2.8902164296070225,-2.5889794278389076,26.317334477240983,0.8699989318847656,2.0950406424110213,0.4084995269775362,-2.194836887179463,3.0118359411345352,-0.8931686801009633,1.7101677340560357,1.596001052856444,9.944760696424094,-56.328027715746785,1.3016682070784997,12,0.5799999237060547,-1.885000228881836,-3.982499122619629,-2.089998245239258,-6.540000915527337,1,-0.03956625505862821,1.0210571965498965,53.2400016784668,-1.7777730682829653,53.15999984741211,-3.399988555951859,53.47999954223633,-0.03956625505862821
2063,2007-12-12,52.77000045776367,53.5,51.9000015258789,51.93000030517578,2892202.0,0.0038044657428282225,-2.555561206973244,-1.584909598664133,53.529408794785525,64.70702752125266,0.3367523188904471,-0.7293529590496775,-3.0855864185155255,-2.8141010265905066,27.654031397653643,1.5999984741211009,2.0143324438198675,0.44750022888183594,-1.8569292542669444,2.7519297120306163,-0.7047145126925543,1.5997149704562261,1.3249602355957038,37.82605306411532,-24.772581368440967,1.152214741574389,12,0.2800006866455078,-2.085000991821289,-4.132499694824219,-2.289999008178711,-6.060001373291016,2,-0.050975906829146655,1.0470599851002145,52.56999969482422,1.0210571965498965,53.2400016784668,-1.7777730682829653,53.15999984741211,-0.050975906829146655
2064,2007-12-13,51.70000076293945,52.38999938964844,51.599998474121094,52.16999816894531,3599976.0,-0.02027666639269088,-1.358204706297648,-0.559520619797367,38.338204578970924,60.80145096897955,1.3846183344446175,0.533387326891166,-2.0081421008006686,-1.7756991952915229,28.86378587646995,1.1700019836425781,1.9347751122809953,-0.7274995803833022,-2.6730405931174914,1.218041432350887,-1.7002700867503933,0.24527092598378886,2.2632623803710956,4.000091552734375,-53.17903709392355,0.9727705063670944,12,1.1999988555908203,-1.0150012969970703,-2.9724998474121094,-1.2199993133544922,-6.38999938964843,3,-0.05841393449124521,-2.555561206973244,52.77000045776367,1.0470599851002145,52.56999969482422,1.0210571965498965,53.2400016784668,-0.05841393449124521
2065,2007-12-14,51.81000137329102,52.20000076293945,51.38999938964844,52.0,2116330.0,0.0021276713487095034,1.7457666569682864,0.4042546283896056,47.07903825116568,58.09117898030131,1.2317002426488912,0.5699594992095882,-2.125707665211955,-1.9021293555520984,29.56920115143979,0.8100013732910156,1.709196719841266,-0.6919990539550724,-2.396982921609741,1.012984813699596,-1.5444909877824102,0.16049287987226535,1.9642005964843676,19.905301523709305,-36.10370916493091,0.8524919338273355,12,0.9849987030029226,-1.12500190734864,-3.147500991821296,-1.3299999237060618,-2.8400001525878906,4,-0.05153448972921704,-1.358204706297648,51.70000076293945,-2.555561206973244,52.77000045776367,1.0470599851002145,52.56999969482422,-0.05153448972921704
2066,2007-12-17,51.52999877929688,52.13999938964844,50.90999984741211,51.20000076293945,2570881.0,-0.005404412016450699,-1.7032961505086963,-1.736844218684223,48.15463384645096,55.93296615898946,1.367006054460603,0.9407229417452996,-1.8424950118367818,-1.636359521746364,29.566494951934818,1.2299995422363281,1.4277333455542092,-0.9990015029907156,-2.6181094179555373,0.6201064119741062,-1.8085554604731229,-0.18944754550830822,2.005782932465813,23.938181287953935,-32.390264657627995,0.8095539574824107,12,1.0250015258788991,-0.8449993133544993,-2.877497673034675,-1.0499973297119212,-3.2199974060058594,0,-0.04075293079503839,1.7457666569682864,51.81000137329102,-1.358204706297648,51.70000076293945,-2.555561206973244,52.77000045776367,-0.04075293079503839
2067,2007-12-18,51.36999893188477,51.91999816894531,51.0,51.22000122070313,2785108.0,-0.003104984498396579,-2.118637054278527,0.45454125099701936,37.42456967681822,52.35352906643834,1.4173934910529553,1.1203600708396948,-1.6543205992374155,-1.5069957677775534,29.0696021919147,0.9199981689453125,1.1285822686791462,-1.1350013732910114,-2.809761075655132,0.5397583290731092,-1.9723812244730752,-0.29762152210894754,1.8506889561558495,17.76058136572073,-35.62857410206777,0.8373798511820615,12,1.1850013732910085,-0.5349979400634837,-2.7524986267089915,-1.684997558593757,-3.30999755859375,1,-0.05178119335644149,-1.7032961505086963,51.52999877929688,1.7457666569682864,51.81000137329102,-1.358204706297648,51.70000076293945,-0.05178119335644149
2068,2007-12-19,51.63999938964844,52.11000061035156,50.9000015258789,51.58000183105469,2756801.0,0.005255995004431968,1.4199981689453267,0.39998982731873556,38.89981001487657,49.37855047184698,0.9143329775427702,0.9859701016313238,-1.8534203093893282,-1.797910733834101,28.880135591542878,1.2099990844726634,0.8313594241491984,-0.9190008163452177,-2.3865287227390013,0.5485270900485659,-1.6527647695421095,-0.18523686314832588,1.303405933516764,49.664357363400605,-2.284165562478634,0.7337639531968912,12,0.8600006103515625,-0.06499862670898438,-3.2549991607666016,-2.5949993133544993,-3.7000007629394602,2,-0.10863672882761721,-2.118637054278527,51.36999893188477,-1.7032961505086963,51.52999877929688,1.7457666569682864,51.81000137329102,-0.10863672882761721
2069,2007-12-20,52.40999984741211,52.68999862670898,51.5,51.709999084472656,3945745.0,0.014910930806827594,-1.1249995742521186,11.667154120040692,45.62937739168478,47.65391647453334,-0.026159522779842348,0.23760261901335866,-2.5366303395647236,-2.589669995729878,28.16028126740857,1.1899986267089773,0.6145455287857899,-0.15500030517578267,-1.6188741667689683,1.308873556417403,-0.8869372359723755,0.5769366256208102,-1.5099983215332102,84.35758475994048,33.17967937648359,0.7319369307965939,12,-0.20999908447265625,-0.6700000762939453,-4.042499542236328,-3.7599983215332102,-5.189998626708977,3,-0.10875788550915078,1.4199981689453267,51.63999938964844,-2.118637054278527,51.36999893188477,-1.7032961505086963,51.52999877929688,-0.10875788550915078
2070,2007-12-21,53.54999923706055,53.54999923706055,52.65999984741211,53.20000076293945,9748466.0,0.021751562544694902,4.085732970027248,0.4999972752192086,51.40625037252844,46.94734573953847,-1.234880603010268,-0.9304096719757524,-3.5638420804182402,-3.729691600195437,27.12905295990317,1.1399993896484375,0.31518667715234727,0.9724990844726591,-0.5217549124559326,2.466753081401251,0.22537208600836323,1.719626082936955,-2.6499977111816477,100.0,52.092729740055944,0.7471269984642964,12,-1.3249988555908203,-1.7949981689453125,-5.157499313354492,-4.899997711181648,-6.540000915527344,4,-0.15387484558667996,-1.1249995742521186,52.40999984741211,1.4199981689453267,51.63999938964844,-2.118637054278527,51.36999893188477,-0.15387484558667996
2071,2007-12-24,53.52999877929688,53.61000061035156,53.25,53.56999969482422,483626.0,-0.00037349128008623556,4.999872846334796,-0.11428882833785436,54.20096693285711,46.07358442890424,-1.306846968598677,-0.845048434589394,-3.4212237887626102,-3.707434787791982,26.199998753956983,0.3600006103515625,0.07976511637630068,0.8834987640380945,-0.654446223132382,2.421443751208571,0.11452627045285624,1.6524712576233327,-2.5239973449707165,97.04790191579538,50.290823269726644,0.7689724935852377,12,-1.2749977111816477,-1.3649978637695384,-4.832498550415046,-4.879997253417983,-5.989997863769538,0,-0.0851858334126726,4.085732970027248,53.54999923706055,-1.1249995742521186,52.40999984741211,1.4199981689453267,51.63999938964844,-0.0851858334126726
2072,2007-12-27,53.20000076293945,53.790000915527344,53.06000137329102,53.68000030517578,2135941.0,-0.006164730504067517,1.0857107045737968,11.999713904255422,45.24647745436473,45.15325872441304,-0.981277079630317,-0.42168260873428665,-2.977973910458182,-3.3821859149216564,26.090777501014117,0.729999542236321,-0.09027584305362524,0.48050079345703267,-1.0142689792516109,1.9752705661656762,-0.26688409289729265,1.227885679811358,-2.037759378051767,79.58476549506602,36.97448238789221,0.747384886354322,12,-0.8549995422363281,-0.9750003814697266,-4.11250114440918,-4.305000305175781,-5.780002593994141,3,-0.0919172804421261,4.999872846334796,53.52999877929688,4.085732970027248,53.54999923706055,-1.1249995742521186,52.40999984741211,-0.0919172804421261
2073,2007-12-28,53.27999877929688,53.41999816894531,52.68999862670898,52.68999862670898,1406666.0,0.0015037220904168258,-1.4745740794620277,-1.2291681567842367,48.18181250706592,46.24699293864582,-1.0966482558009858,-0.4740022046810495,-2.986266163521158,-3.4864750403493687,25.342489718906418,0.7299995422363352,-0.22582141513398568,0.5274988174438562,-0.9870327354972517,2.042030370384964,-0.22976695902669775,1.2847645939144101,-1.907536631958024,77.7291732604824,35.491637859181715,0.7572657764705554,12,-0.9349975585937571,-1.0549983978271555,-3.8124980926513743,-4.004997253417983,-7.729999542236335,4,-0.09797292653156375,1.0857107045737968,53.20000076293945,4.999872846334796,53.52999877929688,4.085732970027248,53.54999923706055,-0.09797292653156375
2074,2007-12-31,53.290000915527344,53.290000915527344,52.709999084472656,52.849998474121094,296691.0,0.00018772778640441246,1.6363573311138855,0.7457666569682684,51.25241725828704,46.71070171721485,-0.9581498684714163,-0.4669927166859793,-2.9165204074177424,-3.4898208405720084,24.55376353523735,0.5800018310546875,-0.3562426036295392,0.5115009307861342,-1.0220301614868177,2.045032023059086,-0.25526461535034173,1.2782664769226102,-1.7241356667334102,55.75225421388617,12.454106497483991,0.7667655461364756,12,-0.9449996948242188,-1.0600013732910156,-3.660000801086426,-4.014999389648445,-7.420001983642571,0,-0.10039411140748378,-1.4745740794620277,53.27999877929688,1.0857107045737968,53.20000076293945,4.999872846334796,53.52999877929688,-0.10039411140748378
2075,2008-01-02,52.52000045776367,53.75,52.349998474121094,53.099998474121094,1781535.0,-0.014449248349314825,-2.0434750158599844,-1.3181699958385351,43.87754572442858,46.23546970365682,-0.08587540366864488,0.2870068699185495,-2.058278665680419,-2.7102290507569933,23.733195130403505,1.4000015258789062,-0.43068242039497306,-0.23899955749512003,-1.7754057173004085,1.2974066023101685,-1.0072026373977678,0.5292035224075278,-0.7762043556310658,11.805673292925869,-30.163498264856663,0.7682030799026452,1,-0.17499923706054688,0.030000686645507812,-2.5950002670288086,-2.9499988555908203,-7.25,2,-0.10091392214139017,1.6363573311138855,53.290000915527344,-1.4745740794620277,53.27999877929688,1.0857107045737968,53.20000076293945,-0.10091392214139017
2076,2008-01-03,51.93999862670898,52.27999877929688,51.70000076293945,52.16999816894531,2333426.0,-0.01104344680120728,1.5777645911922529,0.39655229112817997,44.55958071306445,47.02824870768418,0.6240238155570808,0.795151502053379,-1.3759355001145508,-2.1401976959123417,22.446225619724313,0.8199996948242188,-0.30890544201511716,-0.7475013732910227,-2.297223387219212,0.8022206406371666,-1.5223623802551174,0.027359633673071926,1.8500022888183665,11.483150538163969,-33.11021016685014,0.7748610069640934,1,0.40500259399414773,0.6100025177002024,-1.4299993515014577,-1.8599987030029226,-6.709999084472649,3,-0.09491722055303697,-2.0434750158599844,52.52000045776367,1.6363573311138855,53.290000915527344,-1.4745740794620277,53.27999877929688,-0.09491722055303697
2077,2008-01-04,50.93000030517578,52.20000076293945,50.7599983215332,51.84000015258789,3152342.0,-0.01944548225332121,-1.3039968750095368,3.956528950292615,36.060609738687546,46.71278201032984,1.7489672828519431,1.7292010718843613,-0.2632282563776869,-1.1285803245700237,20.744810351577527,1.44000244140625,-0.29290978820692715,-1.6529996871948214,-3.380037041690322,0.07403766730067929,-2.5165183644425753,-0.7894810099470675,2.8199996948242188,5.6856818799429965,-38.12110039272326,0.8635186772477508,1,1.3449993133544922,1.5499992370605469,-0.05000114440917969,-0.8500003814697266,-6.180000305175781,4,-0.06656193538848121,1.5777645911922529,51.93999862670898,-2.0434750158599844,52.52000045776367,1.6363573311138855,53.290000915527344,-0.06656193538848121
2078,2008-01-07,50.06999969482422,50.849998474121094,49.86000061035156,50.599998474121094,3794757.0,-0.016885933736469405,-1.084212724264765,0.5824163386445665,37.245694438723405,45.78126168222302,2.6405222151081063,2.4244602692292077,0.7015993062631622,-0.25885203201113427,19.130607563059996,1.0699996948242188,-0.2836867713545175,-2.329500198364258,-4.301445403058331,-0.35755499367018473,-3.315472800711291,-1.3435275960172248,3.5604002380371114,5.398434895169356,-41.64901465906481,0.9859726023470364,1,1.7550010681152344,1.960000991821289,0.8924989700317383,0.010000228881835938,-4.1899986267089915,0,-0.05292593453226724,-1.3039968750095368,50.93000030517578,1.5777645911922529,51.93999862670898,-2.0434750158599844,52.52000045776367,-0.05292593453226724
2079,2008-01-08,50.36999893188477,50.88999938964844,49.9000015258789,50.099998474121094,2681410.0,0.005991596542621158,-1.9552424061263,-0.5094359993090478,39.05773525312655,44.409204446733916,2.258190117613836,1.9810929518129186,0.48596170612555767,-0.5186991377535506,17.235763495284406,0.9899978637695384,-0.187340861924433,-1.8740009307861243,-3.973549100199925,0.22554723862767645,-2.923775015493028,-0.8242268460792204,3.0341770416259735,13.110498754584684,-35.826523505094045,1.0497740847069017,1,1.4550018310546804,1.660001754760735,0.6000003814697195,-0.28999900817871804,-4.069999694824226,1,-0.09569187605785534,-1.084212724264765,50.06999969482422,-1.3039968750095368,50.93000030517578,1.5777645911922529,51.93999862670898,-0.09569187605785534
2080,2008-01-09,49.58000183105469,50.02999877929688,48.72000122070313,50.0,5266026.0,-0.01568388162760126,4.458371745557266,-1.5555461365658896,36.2482513720004,42.4144582733054,2.7109011982376927,2.623649789454035,1.3503008700315178,0.30279315000899487,15.84306282598793,1.6499977111816406,-0.13408900115086198,-2.4849981307983384,-4.849449650599411,-0.12054661099726616,-3.667223890698878,-1.3027723708977987,3.6115236206665102,24.157337082311596,-26.787620588131627,1.1822257599005364,1,1.6749992370605469,1.8799991607666016,1.6249971389770508,0.4999980926513672,-3.3100013732910156,2,-0.07482861561425225,-1.9552424061263,50.36999893188477,-1.084212724264765,50.06999969482422,-1.3039968750095368,50.93000030517578,-0.07482861561425225
2081,2008-01-10,49.9900016784668,50.29999923706055,49.209999084472656,50.290000915527344,4027836.0,0.00826946011033236,5.812588663050605,0.7142870118074478,40.599469060399024,41.898124007309214,1.9511269937290479,2.063479696654497,0.9858007531220991,-0.0765204282112677,14.999656824055506,1.0900001525878906,-0.1709042798981244,-1.9124982833862276,-4.381351033875248,0.5563544671027927,-3.146924658630738,-0.6780719081417175,2.843801834772954,36.49427082819487,-17.87794575571524,1.2344263752445086,1,1.2449989318847656,1.4699993133544922,1.2449970245361328,0.08999824523925781,-4.0800018310546875,3,-0.09441890502548766,4.458371745557266,49.58000183105469,-1.9552424061263,50.36999893188477,-1.084212724264765,50.06999969482422,-0.09441890502548766
2082,2008-01-11,50.4900016784668,50.6500015258789,49.65999984741211,49.9900016784668,2962275.0,0.010002000064252448,1.414639138808536,-1.6666709052299633,42.404238196478694,41.25617130613285,1.1468957784501939,1.4753011179928635,0.5351472153696051,-0.5552292124549894,14.106817217404167,0.9900016784667898,-0.3370140089666904,-1.3084983825683594,-3.8335575048250945,1.2165607396883757,-2.571027943696727,-0.045968821439991814,2.014697651370021,81.5669101980831,25.500396352018157,1.2625295611283691,1,0.7449989318847656,0.9699993133544922,0.7449970245361328,-0.4100017547607422,-4.010002136230469,4,-0.10417908420220512,5.812588663050605,49.9900016784668,4.458371745557266,49.58000183105469,-1.9552424061263,50.36999893188477,-0.10417908420220512
2083,2008-01-14,50.08000183105469,50.54999923706055,49.63000106811523,50.2599983215332,2133080.0,-0.00812041659303342,1.4210531599315548,-0.35999298095703125,33.84188942449887,39.32166821348972,1.179251232359917,1.7638748281798797,0.9772068403025287,-0.13584609623652,13.744004845793983,0.9199981689453196,-0.5542676278904182,-1.583998298645021,-4.176832775946885,1.0088361786568427,-2.880415537295953,-0.2875810599940891,2.1219216500514335,62.672892070345064,9.764276234087681,1.2964172386509314,1,1.154998779296875,1.3799991607666016,1.157496452331543,-1.9073486328125e-06,-3.160003662109375,0,-0.10642974513130998,1.414639138808536,50.4900016784668,5.812588663050605,49.9900016784668,4.458371745557266,49.58000183105469,-0.10642974513130998
2084,2008-01-15,48.68000030517578,50.5,48.54999923706055,50.0,4346315.0,-0.02795530101220489,-1.4683525355635605,7.333474621171983,17.402940943665584,36.380045460071614,2.074735465152898,3.084150928857923,2.409457519287841,1.2654930186717976,13.986272234555317,1.9500007629394531,-0.7406591474771034,-2.8329998016357436,-5.748663281086934,0.08266367781544659,-4.290831541361342,-1.375168061910145,3.2433693950980995,6.190520305974738,-39.07754273118896,1.4578317397255962,1,1.7349987030029297,2.6949996948242188,2.804999351501465,1.460000991821282,-2.3699989318847585,1,-0.05751847205232763,1.4210531599315548,50.08000183105469,1.414639138808536,50.4900016784668,5.812588663050605,49.9900016784668,-0.05751847205232763
2085,2008-01-16,49.13999938964844,49.4900016784668,47.72999954223633,48.22000122070313,4326870.0,0.009449447033461622,1.1728384596184367,-0.6969684709418205,22.25030599578119,33.901237158151254,1.2123543528690135,2.544314147391013,1.9751449555974077,0.792435130671933,14.6612083461585,1.7600021362304688,-0.970199748449815,-2.2395006179809585,-5.336754796405849,0.8577535604439319,-3.7881277071934036,-0.6908735287685133,2.4460332643041127,48.287633204043175,9.174070677388443,1.5486270892124443,1,0.8250007629394531,1.7749996185302734,2.505000114440918,1.1600017547607422,-1.8699989318847656,2,-0.05779406161706524,-1.4683525355635605,48.68000030517578,1.4210531599315548,50.08000183105469,1.414639138808536,50.4900016784668,-0.05779406161706524
2086,2008-01-17,49.43000030517578,50.15999984741211,48.95000076293945,49.59000015258789,3630186.0,0.0059015246058069515,-1.1607147114621543,-0.17391322375731977,26.048278466152226,32.78875590564733,0.591019495564467,2.20180781855116,1.734395148789325,0.4765587799368731,15.628517322266388,1.2099990844726562,-1.2440770587217358,-1.8444997787475614,-5.060383741613521,1.3713841841183978,-3.452441760180541,-0.23655779731458182,1.693308375370819,58.219164660250634,23.224229960016437,1.6079419814329783,1,-0.12000083923339844,1.3299999237060547,2.214999198913574,0.8700008392333984,-2.5400009155273438,3,-0.06392878470367369,1.1728384596184367,49.13999938964844,-1.4683525355635605,48.68000030517578,1.4210531599315548,50.08000183105469,-0.06392878470367369
2087,2008-01-18,48.709999084472656,50.099998474121094,48.43000030517578,49.56999969482422,4924913.0,-0.014566077609911243,-1.352113130097463,5.375008940705243,23.14924472599182,31.222483715343813,1.07616735111052,2.8588874339344414,2.504678257667301,1.1812441988012452,16.767781877206378,1.6699981689453125,-1.4544588598839923,-2.4315010070800795,-5.844721011223349,0.9817189970631901,-4.138111009151714,-0.7248910050084447,2.006112499476714,34.75176057766968,4.949165419843588,1.706610002071636,1,0.6000003814697266,2.0500011444091797,2.957500457763672,1.5900020599365234,-0.9500007629394531,4,-0.05748304844360197,-1.1607147114621543,49.43000030517578,1.1728384596184367,49.13999938964844,-1.4683525355635605,48.68000030517578,-0.05748304844360197
2088,2008-01-21,46.02999877929688,48.20000076293945,45.56999969482422,47.9000015258789,6118905.0,-0.055019510481372214,1.1295544682901515,2.1744202551409497,17.531297235880047,28.830657268983092,3.48981888247031,5.372502106183447,5.220974277482,3.802885332362983,18.28419074283209,3.1399993896484375,-1.7219385387041015,-4.831001281738274,-8.925752094973575,-0.7362504685029734,-6.878376688355928,-2.78362587512062,4.327779359646925,9.330609655129866,-16.479446477269573,2.0473754066176517,1,2.0800018310546804,3.650001525878899,5.887500762939446,4.270002365112298,2.2400016784667898,0,0.009776249725686359,-1.352113130097463,48.709999084472656,-1.1607147114621543,49.43000030517578,1.1728384596184367,49.13999938964844,0.009776249725686359
2089,2008-01-22,46.709999084472656,47.09000015258789,43.52000045776367,44.95000076293945,7044193.0,0.014772981169002719,1.8333325764490926,-0.9411741906529926,23.805224105721805,27.448098683841025,2.4988283480857376,4.472905060682635,4.598814906542643,3.0677278447412775,19.585266882158912,3.5699996948242188,-1.8499349261692402,-3.8660009384155245,-8.28724352134305,0.5552416445120016,-6.076622229879291,-1.6553796469517579,3.3899993896484375,48.042152408659824,19.61542826324024,2.210621291463764,1,0.3750019073486328,1.9450016021728516,5.157501220703125,3.5900020599365234,1.470001220703125,1,0.004495805792949836,1.1295544682901515,46.02999877929688,-1.352113130097463,48.709999084472656,-1.1607147114621543,49.43000030517578,0.004495805792949836
2090,2008-01-23,45.31000137329102,47.70000076293945,45.31000137329102,47.52000045776367,8328356.0,-0.02997212028734597,-1.1628962712613438,-1.2556824955079688,22.166249110384143,25.399963133839375,3.6089486151854118,5.50623859424973,6.050604589559846,4.416321905896204,20.04894633044848,2.3899993896484304,-1.9808255043837733,-4.853998756408686,-9.629843142551621,-0.07815437026575012,-7.2419209494801535,-2.466076563337218,3.7371974182128866,26.957847591340283,-3.4629115192385242,2.387922193071468,1,1.7749996185302663,3.344999313354485,6.482498168945305,4.989999771118157,2.3999977111816335,2,0.022070182513600045,1.8333325764490926,46.709999084472656,1.1295544682901515,46.02999877929688,-1.352113130097463,48.709999084472656,0.022070182513600045
2091,2008-01-24,48.97000122070313,49.2599983215332,46.91999816894531,47.38000106811523,7369617.0,0.0807768646321334,1.1566877794009327,-0.719457380665527,43.26923278460374,25.49607364363105,-0.23574519608749966,1.567463741366815,2.475677945331661,0.7421254127054411,20.036526201042285,3.9499969482421804,-2.0743941521475904,-0.965999031066886,-5.4942096269222205,3.5622115647884485,-3.2301043289945497,1.2981062668607777,-5.45000076293946,82.82678428460211,47.24161378024577,2.2641052979276655,1,-1.9350013732910227,-0.3150005340576243,2.769998550415032,1.3299999237060476,-2.290000915527351,3,-0.03471514642766127,-1.1628962712613438,45.31000137329102,1.8333325764490926,46.709999084472656,1.1295544682901515,46.02999877929688,-0.03471514642766127
2092,2008-01-25,48.31000137329102,50.0,48.02000045776367,49.63000106811523,5064120.0,-0.013477635919132425,-1.0842083706437196,-0.8301884076399338,43.871870772054,26.610516015581617,0.09219714756807207,1.9418953567475796,3.175505462101505,1.3975186723219437,20.074129123980228,1.9799995422363281,-2.1033731561312337,-1.3814989089965763,-5.690408931541455,2.9274111135483025,-3.535953920269016,0.7729561022758631,-4.675200958251963,73.91977243680888,33.090354984521014,2.154455011272439,1,-1.3000011444091868,0.3449993133544851,3.3099985122680593,1.989999771118157,-1.9200019836425852,4,-0.029393540535638585,1.1566877794009327,48.97000122070313,-1.1628962712613438,45.31000137329102,1.8333325764490926,46.709999084472656,-0.029393540535638585
2093,2008-01-28,48.06000137329102,48.16999816894531,47.11000061035156,47.349998474121094,2824268.0,-0.0051749118793902316,1.2795732445148138,-0.5378811085744123,41.92872832739757,29.33560350266295,0.02852678826586441,1.8770101992115116,3.448097530590033,1.6584964849032744,20.716110911336475,1.2000007629394602,-2.2154643490472026,-1.3704990386962805,-5.386621811442886,2.645623734050325,-3.378560425069587,0.6375623476770258,-4.170592974853527,70.06174747291016,24.66335567820161,2.0080613863733037,1,-1.220001220703132,0.5949993133544851,3.6349992752075124,2.239999771118157,-1.6400032043457102,0,-0.00624226057397792,-1.0842083706437196,48.31000137329102,1.1566877794009327,48.97000122070313,-1.1628962712613438,45.31000137329102,-0.00624226057397792
2094,2008-01-29,47.93999862670898,48.68999862670898,47.5099983215332,48.2599983215332,2411561.0,-0.002496935979047543,1.000000000000012,-0.4507019551586909,43.98825946088045,31.750931665451752,0.03634326508616681,1.6608037497070072,3.5881518313131338,1.7826634437049975,21.259487597604256,1.1800003051757741,-2.400935402014454,-1.2230016708374123,-4.850633210996641,2.404629869321816,-3.0368174409170265,0.590814099242202,-3.8061665642089793,56.076716919285154,7.661354987432617,1.8138157700796158,1,-1.0999984741210866,0.7150020599365305,4.097501754760749,2.3600025177002024,-1.5,1,0.006883642897537401,1.2795732445148138,48.06000137329102,-1.0842083706437196,48.31000137329102,1.1566877794009327,48.97000122070313,0.006883642897537401
2095,2008-01-30,47.22000122070313,47.7400016784668,47.0,47.59000015258789,3064909.0,-0.015018719787878942,1.2089536942671533,1.1562477648236413,40.071683490073184,33.309087779220754,0.5088595318611411,2.0694833530150305,4.297036435761761,2.5181687417958543,21.489072412940157,0.9399986267089773,-2.521571610307106,-1.6779991149902287,-5.037507883883123,1.6815096539026655,-3.357753499436676,0.0017552694562184001,-2.8515224407031354,9.740353032682753,-38.52303066901717,1.679754384446447,1,-0.4100017547607493,1.4349994659423757,4.7499990463256765,3.0799999237060476,1.1199989318847585,2,0.02033034857381044,1.000000000000012,47.93999862670898,1.2795732445148138,48.06000137329102,-1.0842083706437196,48.31000137329102,0.02033034857381044
2096,2008-01-31,47.0099983215332,47.68000030517578,46.099998474121094,47.08000183105469,4480806.0,-0.004447329388840737,1.488190963075546,0.18919922056231225,37.26207019041086,34.87717949748953,0.3793809262215717,1.993408714891693,4.471657688358675,2.756187867670384,22.681560490027554,1.5800018310546875,-2.3965715571866255,-1.6415019989013686,-4.7772206322831465,1.4942166344804093,-3.209361315592261,-0.0736426822104761,-2.4162586927332086,23.333320291638383,-19.861577224140778,1.5678593166908903,1,-0.2499980926513672,1.6450023651123047,4.980002403259277,3.2900028228759766,0.8000030517578196,3,0.014890465601629543,1.2089536942671533,47.22000122070313,1.000000000000012,47.93999862670898,1.2795732445148138,48.06000137329102,0.014890465601629543
2097,2008-02-01,47.540000915527344,48.22999954223633,47.16999816894531,47.72999954223633,3351056.0,0.011274252561531473,-1.2795627473902254,2.714130020162389,40.78374552160838,37.460784862570456,-0.3732952423363969,1.2610697226220253,3.883978122489758,2.2404830216159297,24.479869218033745,1.220001220703125,-2.3277955638453918,-0.9419994354248047,-3.9217464347629445,2.037747563913335,-2.431872935093878,0.5478740642442688,-2.730010871879351,55.59854658569902,14.253323940002453,1.4898734996690708,2,-0.7800006866455078,1.114999771118164,4.670000076293945,2.760000228881836,-0.049999237060546875,4,-0.018090041939201384,1.488190963075546,47.0099983215332,1.2089536942671533,47.22000122070313,1.000000000000012,47.93999862670898,-0.018090041939201384
2098,2008-02-04,47.41999816894531,48.0,47.25,47.61999893188477,2094970.0,-0.002524247881174002,-1.77779269128337,1.0526432027627013,44.95999453125333,39.81131490985174,-0.03954439634396323,1.2357175554524247,3.985307105335572,2.366885985787519,25.557714423320853,0.75,-2.3324737499268124,-0.929502105712892,-3.8469530179197378,1.9879488064939537,-2.388227561816315,0.5292233503905308,-2.40240772704324,50.96523617982407,4.959481383177398,1.458725456103422,2,0.2350025177001953,1.2150020599365234,4.865002632141113,2.880002975463867,0.39000320434571023,0,-0.02172076801072942,-1.2795627473902254,47.540000915527344,1.488190963075546,47.0099983215332,1.2089536942671533,47.22000122070313,-0.02172076801072942
2099,2008-02-05,45.54999923706055,47.29999923706055,45.54999923706055,47.20000076293945,4594791.0,-0.039434816619402624,-1.121210159569795,8.249976158232746,37.09562105349759,41.47013401464211,1.8423468032336316,2.8734211555271045,5.7587461212156015,4.2232152443864095,26.989812631487535,1.8699989318847656,-2.2917804556843677,-2.5585010528564425,-5.568060928080371,0.45105882236748585,-4.063280990468407,-1.0537211152444783,-0.3331124128345593,0.0,-43.82858576444341,1.5047799376119653,2,2.2250003814697266,3.085000991821289,6.735001564025879,4.750001907348633,2.240001678466797,1,0.019099867101137313,-1.77779269128337,47.41999816894531,-1.2795627473902254,47.540000915527344,1.488190963075546,47.0099983215332,0.019099867101137313
2100,2008-02-06,45.86999893188477,46.15999984741211,45.09000015258789,45.09000015258789,3931267.0,0.007025240399211041,-1.7435932548221762,-0.47272609574188135,37.23099076181442,40.79921823433219,1.799358219318897,2.3834257654289885,5.311353832305677,3.9013271415077853,27.626687780717322,1.0699996948242188,-1.871486389890208,-2.0530012130737205,-5.137094734111166,1.0310923079637249,-3.595047973592443,-0.5109544525549978,4.130001068115227,24.840730283842916,-16.458370497379995,1.5420467605187234,2,1.6750011444091726,2.765001296997063,6.417501449584954,4.755001068115227,1.5300025939941264,2,0.012426416134664331,-1.121210159569795,45.54999923706055,-1.77779269128337,47.41999816894531,-1.2795627473902254,47.540000915527344,0.012426416134664331
2101,2008-02-07,45.27000045776367,45.84000015258789,44.70000076293945,45.56999969482422,4844589.0,-0.013080411774416545,1.7142837680119527,-0.3846150084119062,37.554277304130395,40.09726340456291,2.0331215823420408,2.752821452621575,5.811434653804319,4.51061888272406,28.65120948238501,1.1699981689453196,-1.590327340128212,-2.416999626159665,-5.556971045589044,0.7229717932697142,-3.986985335874351,-0.847013916444979,4.631799545288089,16.147305720534966,-24.906782993025466,1.5699857097146885,2,1.4249992370605469,2.6299991607666016,7.1775007247924805,5.354999542236328,1.7900009155273509,3,0.06781532281380231,-1.7435932548221762,45.86999893188477,-1.121210159569795,45.54999923706055,-1.77779269128337,47.41999816894531,0.06781532281380231
2102,2008-02-08,45.22999954223633,46.06000137329102,45.08000183105469,45.45000076293945,2815731.0,-0.0008836075794755871,-2.769253341549685,0.7333392673219485,46.422187199204544,40.59653661254146,1.777166619660349,2.50709106170369,5.7622105597589695,4.549236493336828,30.04964366793828,0.9799995422363352,-1.1358103384157587,-2.194000434875491,-5.22468213844401,0.8366812686930274,-3.7093412866597504,-0.6786595830912319,4.463728491210944,16.060572782706704,-27.808101409445943,1.5153408517842606,2,1.4650001525878906,2.6300010681152344,7.217501640319824,5.395000457763672,0.670001983642571,4,0.05704182748543829,1.7142837680119527,45.27000045776367,-1.7435932548221762,45.86999893188477,-1.121210159569795,45.54999923706055,0.05704182748543829
2103,2008-02-11,44.75,45.2599983215332,44.47999954223633,44.75,2459072.0,-0.010612415367992623,-1.888879469899264,-0.0,41.074688136434105,40.272806465380754,1.9425451707594519,2.7060467720797305,6.117198547369696,5.005567572219668,31.58207844435934,0.779998779296875,-1.2538099861118681,-2.4074998855590835,-5.391823280555471,0.576823509437304,-3.8996615830572807,-0.9153381880608862,4.74397894262696,9.574485353995827,-32.37142205002395,1.4921616974981942,2,1.6049995422363281,2.4549999237060547,7.627499580383301,5.875,2.8499984741210938,0,0.06122908778696745,-2.769253341549685,45.22999954223633,1.7142837680119527,45.27000045776367,-1.7435932548221762,45.86999893188477,0.06122908778696745
2104,2008-02-12,45.88000106811523,46.0,44.4900016784668,44.86000061035156,3508275.0,0.0252514205165415,1.3968259254437618,100.0,52.66106133288495,41.67162622569317,0.5471413642426342,1.4287753312244789,4.86790343096397,3.86285914266913,32.1473116193702,1.5099983215332031,-1.3264025866425726,-1.1374988555908274,-4.083553488042199,1.808555776860544,-2.6105261718165167,0.33552846063486186,3.3131391104882937,83.33340902175698,37.8602550616542,1.473027316225687,2,0.47499847412110086,1.3249988555908274,6.047499656677253,4.744998931884773,1.9599990844726634,1,0.04206626548047465,-1.888879469899264,44.75,-2.769253341549685,45.22999954223633,1.7142837680119527,45.27000045776367,0.04206626548047465
2105,2008-02-13,46.29999923706055,46.63999938964844,45.1500015258789,45.25,3389927.0,0.00915427548316261,-1.3840038574336313,1.0294105547390184,32.12851282569808,41.101230962947305,-0.01909073482357826,0.8275302180278956,4.32651875501616,3.4340635640168955,32.0270260545574,1.4899978637695384,-1.3493437076739667,-0.5755006790161161,-3.3601542328874956,2.2091528748552633,-1.9678274559518059,0.8168260979195736,2.610352503360943,84.25925108303855,41.7136823028699,1.3923267769356904,2,0.05500030517578125,0.7850017547607422,5.627501487731934,4.325000762939453,1.1599998474121094,2,0.03218146226823548,1.3968259254437618,45.88000106811523,-1.888879469899264,44.75,-2.769253341549685,45.22999954223633,0.03218146226823548
2106,2008-02-14,46.27000045776367,46.88000106811523,46.20000076293945,46.79999923706055,3257617.0,-0.0006479218097451556,-1.0298572046732803,-0.5047611089514661,35.0877212551016,40.468339377779884,-0.11745070637709887,0.6415436505710517,4.217450297864843,3.458354265741171,32.578596159495795,0.6800003051757741,-1.417851735075132,-0.44749946594238565,-2.9679330387522356,2.0729341068674643,-1.7077162523473106,0.8127173204625393,2.3745301507667094,74.58332406150582,34.51899458042975,1.2602167864049254,2,-0.030000686645507812,0.8150005340576172,5.08750057220459,4.414999008178711,2.770000457763672,3,0.024421894465869176,-1.3840038574336313,46.29999923706055,1.3968259254437618,45.88000106811523,-1.888879469899264,44.75,0.024421894465869176
2107,2008-02-15,45.90999984741211,46.88000106811523,45.41999816894531,46.290000915527344,2672501.0,-0.0077804323922620044,-1.1470561011115774,0.7169847987562619,34.532373310968424,39.30971479774823,-0.01450668778593922,0.8232271163298179,4.4426163912581345,3.8132099099582746,32.9503972307945,1.4600028991699148,-1.3807885225283911,-0.6675001144409194,-3.0279097268501474,1.6929094979683086,-1.8477049206455334,0.5127046917636946,2.4846588971406263,59.58330816694394,22.350395732918884,1.1802048062046133,2,-0.020000457763671875,1.1750011444091797,5.437500953674316,4.774999618530273,2.75,4,0.0250490422500782,-1.0298572046732803,46.27000045776367,-1.3840038574336313,46.29999923706055,1.3968259254437618,45.88000106811523,0.0250490422500782
2108,2008-02-18,46.47999954223633,46.75,46.0,46.09000015258789,1428048.0,0.012415589124780801,-1.6315803563063003,-1.026311298499222,40.13514335526274,39.64743949794436,-0.8178759318705104,0.3042689439769788,3.718414287533932,3.226478083521073,31.90363554889904,0.8400001525878906,-1.2736485680069478,-0.1200004577636733,-2.4669764767371376,2.226975561209791,-1.2934884672504054,1.0534875517230589,1.679779650177423,83.2635302079412,46.414290312803786,1.1734880094867337,2,-0.7999992370605469,0.5550003051757812,4.867501258850098,4.204999923706055,2.1899986267089844,0,-0.012478442815611168,-1.1470561011115774,45.90999984741211,-1.0298572046732803,46.27000045776367,-1.3840038574336313,46.29999923706055,-0.012478442815611168
2109,2008-02-19,46.91999816894531,47.40999984741211,45.95000076293945,46.20000076293945,2364538.0,0.009466407724663561,-1.3934462110907868,1.846150084119097,47.893237808778686,40.83213361427372,-1.1656878994393693,-0.12563161662346545,3.1345286831355708,2.7730940786945126,29.90050655145573,1.4599990844726562,-1.258035098620475,0.30949821472167827,-2.0414255503474834,2.66042197979084,-0.8659636678129061,1.4849600972562627,1.0189942444577937,78.31849369983719,36.468762084426885,1.1754618825345822,2,-0.9749984741210938,0.09000205993652344,4.427502632141113,3.7650012969970703,1.5600013732910156,1,0.014492760692941475,-1.6315803563063003,46.47999954223633,-1.1470561011115774,45.90999984741211,-1.0298572046732803,46.27000045776367,0.014492760692941475
2110,2008-02-20,46.31000137329102,46.52000045776367,45.70000076293945,46.5,2900857.0,-0.013000784728462,6.130446320468379,-0.2638879322676769,45.345762894139106,41.697854235385805,-0.543911122418244,0.5935558409949664,3.600899772171637,3.3724093265633783,28.404668361710872,1.2199974060058594,-1.3376361632785176,-0.35049858093260866,-2.626298264406657,1.9253011025414395,-1.4883984226696327,0.7874012608044154,1.4214514678420755,44.72374139058094,0.5098398218013216,1.1378998417370247,2,-0.365001678466804,0.5299987792968679,4.584998130798333,4.37499809265136,2.55999755859375,2,0.03303819334756675,-1.3934462110907868,46.91999816894531,-1.6315803563063003,46.47999954223633,-1.1470561011115774,45.90999984741211,0.03303819334756675
2111,2008-02-21,47.27000045776367,47.79999923706055,46.36000061035156,46.7599983215332,3913075.0,0.020729843575999496,-1.1984752830452405,-2.684241170919851,48.30188244676333,41.906709262892335,-1.3302671762378324,-0.527371796925884,2.502889910660919,2.4038495143526433,27.77731701335735,1.4899978637695241,-1.1091033575318008,0.6945005416870131,-1.3313689704470733,2.7203700538210995,-0.3184342143800265,1.7074352977540528,-2.7900009155273438,77.73115372101111,33.51328180612805,1.0129347560670428,2,-1.1300010681152344,-0.43000030517578125,3.169999122619629,3.414999008178711,2.75,3,0.004019433570320086,6.130446320468379,46.31000137329102,-1.3934462110907868,46.91999816894531,-1.6315803563063003,46.47999954223633,0.004019433570320086
2112,2008-02-22,46.88999938964844,47.349998474121094,46.709999084472656,46.72000122070313,2002937.0,-0.008038947840814381,-5.736749116607774,0.333328346821833,46.77223306384165,42.53976981038206,-0.7711241620983245,-0.2732162422552449,2.7592185439571892,2.7622952964506453,27.666444136306477,0.6399993896484375,-0.9029604183997151,0.38549957275390767,-1.4773953963476956,2.248394541855511,-0.545947911796894,1.3169470573047093,-2.3435998535156273,56.666642446348966,12.752763815120638,0.931447484550802,2,-0.7449989318847656,-0.07999992370605469,3.145000457763672,3.7950000762939453,3.220001220703125,4,0.04585202716708814,-1.1984752830452405,47.27000045776367,6.130446320468379,46.31000137329102,-1.3934462110907868,46.91999816894531,0.04585202716708814
2113,2008-02-25,47.7599983215332,47.97000122070313,47.11999893188477,47.11999893188477,2120862.0,0.018554040162278795,-1.6562596857640721,3.7647428417557927,65.32594801423872,43.94697944164359,-1.3066630034847435,-1.2299006857882517,1.7666591743395585,1.8653622200278548,26.98954626178952,1.0800018310546946,-0.62269433639959,1.270498657226561,-0.5438584262193515,3.0848557406724737,0.36332011550360477,2.1776771989495174,-3.1485267913818404,90.74877282726118,39.57484620347786,0.9071785417229559,2,-1.1999969482421875,-0.9999980926513672,2.2750015258789062,2.9250011444091797,2.44000244140625,0,0.018844253716674197,-5.736749116607774,46.88999938964844,-1.1984752830452405,47.27000045776367,6.130446320468379,46.31000137329102,0.018844253716674197
2114,2008-02-26,48.27000045776367,48.599998474121094,47.31000137329102,47.72999954223633,3456343.0,0.010678437063523338,1.1500006357844827,0.84375223517632,66.21623990135387,47.73450467227201,-1.6114525587004849,-1.8065342417836803,1.1719905047683739,1.3386227154371824,26.567557354648418,1.289997100830071,-0.47134036032576887,1.764000701904294,-0.11089022824744887,3.638891632056037,0.826555236828419,2.701446166980169,-3.5241877399902393,88.62074907559288,32.70655963489031,0.9374454650758717,2,-1.2600021362304688,-1.510000228881836,0.625,1.614999771118164,1.3800010681152273,1,0.008286673034769043,-1.6562596857640721,47.7599983215332,-5.736749116607774,46.88999938964844,-1.1984752830452405,47.27000045776367,0.008286673034769043
2115,2008-02-27,48.18000030517578,48.47999954223633,47.59000015258789,48.27000045776367,2195427.0,-0.0018645152627798645,2.4902051715497446,-0.16666666666666666,71.11757413888279,51.7378216593588,-1.3708936007103176,-1.729603433141314,1.17098648287498,1.4030490130507332,25.89359123010016,0.8899993896484375,-0.19192421991285613,1.6260005950927763,-0.3710327749490574,3.62303396513461,0.6274839100718594,2.624517280113693,-3.202936442021489,81.25006386218031,19.466826404894256,0.9985166850209174,2,-1.1700019836425781,-0.9400005340576172,-0.3099994659423828,0.6800003051757812,1.6199989318847656,2,0.006226634187636471,1.1500006357844827,48.27000045776367,-1.6562596857640721,47.7599983215332,-5.736749116607774,46.88999938964844,0.006226634187636471
2116,2008-02-28,47.709999084472656,48.5,47.70000076293945,48.06000137329102,2596743.0,-0.009755110372065223,-3.324332683801924,3.8889077268682177,66.93989711776533,55.33865763789179,-0.7544902206303803,-1.2695621417595575,1.551672466443172,1.8515092372933282,24.803600192318363,0.7999992370605469,-0.146359644966779,1.1209993362426758,-0.9333964951177123,3.175395167603064,0.0938014205624853,2.1481972519228663,-2.515559144660358,52.91006999668989,-14.051320698029976,1.0271979156801936,2,-0.5599994659423828,-0.4699993133544922,0.1600017547607422,1.1500015258789062,1.7600021362304759,3,0.024313558366628518,2.4902051715497446,48.18000030517578,1.1500006357844827,48.27000045776367,-1.6562596857640721,47.7599983215332,0.024313558366628518
2117,2008-02-29,46.68000030517578,47.59000015258789,46.61999893188477,47.34000015258789,4268609.0,-0.021588740286354158,-1.4871743457571687,1.885701518239545,62.26176304074702,57.79717093627894,0.44278289379800384,-0.32390258552410955,2.483703908547511,2.8670117017014363,24.27137900822282,1.0900001525878835,0.05409234452197609,0.13400058746337606,-1.8720152822461316,2.1400164571728837,-0.8690073473913742,1.1370085223181263,-1.2812268533049576,3.030373089038175,-68.24928660973262,1.0030079348547523,2,0.4699993133544922,0.5599994659423828,1.1649999618530273,2.1800003051757812,1.0,4,0.07155098823376749,-3.324332683801924,47.709999084472656,2.4902051715497446,48.18000030517578,1.1500006357844827,48.27000045776367,0.07155098823376749
2118,2008-03-03,46.38999938964844,46.58000183105469,45.88999938964844,45.959999084472656,2448725.0,-0.006212530283449702,-1.421062494144102,-0.6515157645290871,53.62730218230148,58.43428920000369,0.8031327013606955,-0.12123907182845528,2.6616435231834714,3.160003027047537,23.87621466073369,0.7900009155273438,0.22154011205638824,-0.10450038909912251,-2.068486205618889,1.859485427420644,-1.0864932973590058,0.8774925191607608,-0.799152436442597,18.45019073492772,-49.18540440961948,0.9819929082598827,3,0.7600002288818359,0.19499969482421875,1.4425010681152344,2.470001220703125,-0.1699981689453054,0,0.08018972342416575,-1.4871743457571687,46.68000030517578,-3.324332683801924,47.709999084472656,2.4902051715497446,48.18000030517578,0.08018972342416575
2119,2008-03-04,46.41999816894531,46.86000061035156,46.06999969482422,46.33000183105469,3000057.0,0.0006466647917993118,-1.5901643444980864,0.20929366050992707,50.903607016979436,59.05182743587484,0.7763966111879341,-0.08718800093222967,2.4927983561586586,3.135913844284744,22.65505156108721,0.7900009155273438,0.4358972404358141,-0.1180015563964858,-2.031802716123721,1.7957996033307495,-1.074902136260107,0.8388990234671354,-0.6486021244845546,20.306461891037074,-43.358098604980256,0.9569005798636183,3,0.8250007629394531,0.16500091552734375,1.3275022506713867,2.44000244140625,-0.5499992370605398,1,0.08143047701632478,-1.421062494144102,46.38999938964844,-1.4871743457571687,46.68000030517578,-3.324332683801924,47.709999084472656,0.08143047701632478
2120,2008-03-05,46.43999862670898,47.099998474121094,46.18999862670898,46.72999954223633,3435889.0,0.000430858650422028,-1.3037944121992677,-3.222363513055352,51.28203800429681,59.38295583115633,0.8680614190458158,-0.06566255101144947,2.2945699956210817,3.1274281131345774,21.12200541695567,0.9099998474121165,0.5769638435164239,-0.12650108337403054,-2.0152294134412116,1.7622272466931506,-1.070865248407621,0.81786308165956,-0.5499992370605398,21.072762775578653,-39.508278221317795,0.9443641650335902,3,0.8050003051757884,0.10000038146973367,1.307501792907722,2.4200019836425852,0.06000137329102273,2,0.06912151150072932,-1.5901643444980864,46.41999816894531,-1.421062494144102,46.38999938964844,-1.4871743457571687,46.68000030517578,0.06912151150072932
2121,2008-03-06,48.34000015258789,48.79999923706055,47.0099983215332,48.18000030517578,8804312.0,0.04091304009613306,2.3148225985906787,-0.5517218699849908,64.87148622879974,61.39398396059613,-0.9657588813129507,-1.8170350863869018,0.23538885061438464,1.253938772324716,19.29335550485137,2.3600006103515696,0.6673140470635843,1.6200004577636733,-0.32329021040888506,3.5632911259362317,0.6483551236773906,2.591645791849956,-2.287400817871095,84.1924704950848,22.51507266851128,0.971645334086281,3,-0.9950008392333984,-1.7000007629394531,-0.6075000762939453,0.5200004577636719,-1.7999992370605469,3,0.03020271162317112,-1.3037944121992677,46.43999862670898,-1.5901643444980864,46.41999816894531,-1.421062494144102,46.38999938964844,0.03020271162317112
2122,2008-03-07,47.81000137329102,48.29999923706055,47.27000045776367,48.0099983215332,4057946.0,-0.010963979677780289,1.6410266442349075,-1.24998211858947,58.17959582025409,60.59994482793116,-0.3257945433707832,-1.142410584562512,0.6074058897562864,1.8036451894031131,17.5529119530797,1.0699996948242188,0.8266053200454948,0.9610015869140724,-0.9068979472780541,2.828901121106199,0.02705181981800564,1.8949513540101393,-1.6200027465820455,65.97945306938972,6.742048187252493,0.9339497670960635,3,-0.46500205993653054,-1.1700019836425852,-0.10250091552735086,1.0499992370605398,-2.0900001525878906,4,0.034720765524584696,2.3148225985906787,48.34000015258789,-1.3037944121992677,46.43999862670898,-1.5901643444980864,46.41999816894531,0.034720765524584696
2123,2008-03-10,47.4900016784668,48.29999923706055,47.31000137329102,47.56999969482422,3351811.0,-0.006693153851340283,-3.500004334896899,0.39999618524454006,53.55807508716418,59.19348207079898,-0.05377672192927463,-0.6393938504530468,0.7598692090233214,2.1194974882469637,15.479744393854359,0.9899978637695241,0.8886118616067264,0.5040018081665067,-1.098803892654061,2.1068075089870746,-0.29740104224377717,1.3054046585767907,-1.0912030029296957,52.01473339733083,-4.610385509738386,0.8014028504102856,3,-0.1450023651123047,-0.8500022888183594,0.217498779296875,1.3699989318847656,-2.3600006103515696,0,0.0040008132237050464,1.6410266442349075,47.81000137329102,2.3148225985906787,48.34000015258789,-1.3037944121992677,46.43999862670898,0.0040008132237050464
2124,2008-03-11,47.81000137329102,48.68999862670898,47.349998474121094,47.61000061035156,3692334.0,0.006738254022200296,-2.722196614479834,-2.500071527347378,59.715024370575044,57.92653209654256,-0.4982897790330867,-0.8510214552296915,0.2722748778402817,1.8003624558903297,14.023911051796636,1.3400001525878835,1.0094001551035703,0.7275014877319421,-0.8265888105228427,2.281591785986727,-0.04954366139545385,1.504546636859338,-1.2191066528320462,62.06905623534814,3.7757980260698716,0.7770451491273941,3,-0.46500205993653054,-1.1700019836425852,0.33499908447264914,1.0499992370605398,-1.9799995422363352,1,-0.03325664310639698,-3.500004334896899,47.4900016784668,1.6410266442349075,47.81000137329102,2.3148225985906787,48.34000015258789,-0.03325664310639698
2125,2008-03-12,47.790000915527344,48.9900016784668,47.6500015258789,48.9900016784668,3266926.0,-0.00041833208929487053,1.233332167732144,-5.999980926586218,53.83481016824608,56.47041132437376,-0.6028216557057675,-0.7522379663776277,0.1458160678356606,1.8289439823338682,13.081148572629342,1.3400001525878977,0.8968927836400766,0.6330009460449233,-0.9059275468240955,2.171929438913942,-0.1364633003895861,1.4024651924794327,-1.0223778337402436,39.3940036143232,-15.76135179353151,0.7694642464345085,3,-0.35000038146972656,-1.0550003051757812,0.41499900817871094,1.0699996948242188,-2.8500022888183665,2,-0.0401758097271504,-2.722196614479834,47.81000137329102,-3.500004334896899,47.4900016784668,1.6410266442349075,47.81000137329102,-0.0401758097271504
2126,2008-03-13,47.4000015258789,47.68999862670898,46.709999084472656,47.099998474121094,3315115.0,-0.008160690148087624,1.2272786384956373,-0.2500023841842693,53.755538052021386,55.525275214515354,-0.29214159229447745,-0.28800739948290044,0.40050274316997303,2.234764350123804,12.00134933010853,1.0800018310546875,0.71548514873475,0.18650150299071555,-1.297296313155698,1.6702993191371291,-0.5553974050824877,0.9284004110639188,1.5900001525878977,30.26323054297438,-23.680586155390085,0.7418989080732056,3,0.03999900817871804,-0.6650009155273366,0.6899986267089915,1.4599990844726634,-2.5400009155273366,3,-0.01898737335245715,1.233332167732144,47.790000915527344,-2.722196614479834,47.81000137329102,-3.500004334896899,47.4900016784668,-0.01898737335245715
2127,2008-03-14,47.06000137329102,47.88000106811523,46.56999969482422,47.4000015258789,3128958.0,-0.007172998768834371,1.0153879109238433,-1.1333223132088701,44.40897196990662,54.50101630202704,0.12005546080539631,0.15026984345361427,0.6310097411196054,2.593718852278819,10.531319881676577,1.3100013732910085,0.48644891510559773,-0.21099872589110902,-1.5656157631451393,1.1436183113629212,-0.8883072445181242,0.4663097927359061,1.9300003051757741,20.247986645418166,-27.840627832780555,0.6773085186270154,3,0.4699993133544851,-0.32500076293946023,0.23749828338622336,1.7999992370605398,-2.470001220703132,4,-0.011049733161691,1.2272786384956373,47.4000015258789,1.233332167732144,47.790000915527344,-2.722196614479834,47.81000137329102,-0.011049733161691
2128,2008-03-17,45.9000015258789,46.63999938964844,45.65999984741211,45.79999923706055,4482401.0,-0.024649379803683646,-4.15787782964413,-0.2941242468781119,32.85094801577772,52.49516530189352,1.3446432066034077,1.3329297775862727,1.6935042544831163,3.7710699121570315,8.970287330959604,1.4000015258789134,0.27566196763321216,-1.34199867248536,-2.7895610576987195,0.10556371272799936,-2.06577986509204,-0.6182174798786804,2.9932000732421926,7.207253648589609,-34.2773443861878,0.7237811926066795,3,1.424999237060554,0.8349990844726634,1.3774986267089915,2.9599990844726634,-1.180000305175767,0,-0.003921575145793388,1.0153879109238433,47.06000137329102,1.2272786384956373,47.4000015258789,1.233332167732144,47.790000915527344,-0.003921575145793388
2129,2008-03-18,47.599998474121094,47.61000061035156,46.290000915527344,46.81000137329102,4179198.0,0.03703696931869849,2.2592529799328425,7.899790196452903,46.59623204472332,51.974520195274245,-0.19038964595962682,-0.3304537345803098,-0.09592561524117116,2.0855523771551603,7.8985578738464985,1.7099990844726634,0.21015065906082953,0.32399826049804403,-1.1236628308667491,1.7716593518628372,-0.39983228518435254,1.0478288061804406,1.09921101989746,58.2581849840768,20.902964608493185,0.7238305456823981,3,-0.2749977111816406,-0.8599967956542969,-0.8199987411499023,1.2600021362304688,-2.529998779296875,1,-0.051890703470268806,-4.15787782964413,45.9000015258789,1.0153879109238433,47.06000137329102,1.2272786384956373,47.4000015258789,-0.051890703470268806
2130,2008-03-19,47.84000015258789,48.2599983215332,47.22000122070313,48.02000045776367,3995118.0,0.005042052230259664,2.1515253100904914,-0.2278493237337835,50.784083917847305,50.409253271835084,-0.23570343440120212,-0.47427073604171,-0.3989474236175923,1.860295306709169,6.788282624855965,1.039997100830071,0.2654858736711603,0.48749999999999716,-0.9059115556916595,1.8809115556916538,-0.20920577784583116,1.1842057778458255,0.676856762634273,83.84621479105718,46.45680439727383,0.6967057778458295,3,-0.5149993896484375,-0.7699985504150391,-1.0600004196166992,1.0200004577636719,-2.509998321533203,2,-0.04201501494820692,2.2592529799328425,47.599998474121094,-4.15787782964413,45.9000015258789,1.0153879109238433,47.06000137329102,-0.04201501494820692
2131,2008-03-20,47.459999084472656,48.20000076293945,47.36000061035156,47.58000183105469,5703961.0,-0.00794316611419743,-4.250005960470162,0.6666807951511041,55.10470446079947,50.067598676340126,0.007087460765198728,-0.0835913884176307,-0.10089901231546605,2.235576790801126,6.6299267892065545,0.8400001525878906,0.34322012278350655,0.09799900054931499,-1.295635001361866,1.491633002460496,-0.5988180004062755,0.7948160015049055,0.8854464066809058,69.23078051686244,26.359385335170785,0.6968170009555922,3,-0.13499832153320312,-0.25499916076660156,-0.7399988174438477,1.4000015258789062,-2.549999237060547,3,-0.053097355802270596,2.1515253100904914,47.84000015258789,2.2592529799328425,47.599998474121094,-4.15787782964413,45.9000015258789,-0.053097355802270596
2132,2008-03-25,49.040000915527344,49.040000915527344,48.0,48.45000076293945,3732949.0,0.03329123180644156,2.525425920537937,-4.9165554072096125,64.83763401633352,51.32088300180338,-1.5422774705449598,-1.5750135610337068,-1.7623023876644055,0.6585580493211509,6.657408100438536,1.5800018310546875,0.46742843753622765,1.5705007553100572,0.008632674689089015,3.1323688359310253,0.7895667149995731,2.3514347956205413,-3.3800010681152344,100.0,51.80717124554884,0.7809340403104851,3,-1.6900005340576172,-1.8100013732910156,-2.377500534057617,-0.18000030517578125,-3.8100013732910156,1,-0.08523654623041177,-4.250005960470162,47.459999084472656,2.1515253100904914,47.84000015258789,2.2592529799328425,47.599998474121094,-0.08523654623041177
2133,2008-03-26,48.65999984741211,49.20000076293945,48.43999862670898,48.45000076293945,2252088.0,-0.0077487981448001175,-5.608617772912381,0.3559305595965474,62.06897118712273,51.58243264808645,-1.093893386429059,-1.1848788570387256,-1.4565792902294206,1.032656631025887,7.185890011536459,0.7600021362304759,0.30380301548715494,1.1454996109008775,-0.5011685860893991,2.792167807891154,0.3221655124057392,1.9688337093960158,-2.9323999786376973,81.44326653461609,28.49517345217629,0.8233340984951372,3,-1.2299995422363281,-1.2299995422363281,-2.172499656677246,0.20000076293945312,-3.0099983215332102,2,-0.08364158872969407,2.525425920537937,49.040000915527344,-4.250005960470162,47.459999084472656,2.1515253100904914,47.84000015258789,-0.08364158872969407
2134,2008-03-27,48.66999816894531,49.13000106811523,48.29999923706055,48.65999984741211,2270287.0,0.00020547311065666207,-1.2739790452799429,0.04761126248864669,62.02804440192174,52.492792007383756,-1.082956697060581,-1.2262440297242705,-1.497137713192565,1.0245779083907962,7.956256630323069,0.8300018310546804,0.242951190924515,1.135498046875,-0.5588328532772238,2.8298289470272238,0.2883325967988881,1.9826634969511119,-2.803502264404301,73.23218603396613,15.580721462505124,0.847165450076112,3,-1.2399978637695312,-1.2399978637695312,-2.312498092651367,0.19000244140625,-3.3499984741210938,3,-0.08115876508831554,-5.608617772912381,48.65999984741211,2.525425920537937,49.040000915527344,-4.250005960470162,47.459999084472656,-0.08115876508831554
2135,2008-03-28,48.47999954223633,48.88999938964844,48.41999816894531,48.81000137329102,1584673.0,-0.0039038141330816067,-1.0888730651204583,-33.00572300648678,50.925922188224085,52.17839024473961,-0.8770164124073005,-1.0673409658133295,-1.3553664858368109,1.209183611143473,8.768254818440152,0.470001220703125,0.24949539674490495,0.9304994583129869,-0.7929545635667452,2.653953480192719,0.06877244737312083,1.792226469252853,-2.4801634433593804,60.86950211985197,6.303677591300911,0.8617270109398659,3,-1.0499992370605469,-1.0499992370605469,-2.002499580383301,0.3800010681152344,-3.270000457763672,4,-0.07033828134509945,-1.2739790452799429,48.66999816894531,-5.608617772912381,48.65999984741211,2.525425920537937,49.040000915527344,-0.07033828134509945
2136,2008-03-31,48.86999893188477,48.86999893188477,47.72999954223633,48.040000915527344,2795788.0,0.008044541941644834,1.7469930462038776,-2.5151315485272714,57.14284245399223,53.59326474297134,-1.1583846227737666,-1.43979949146469,-1.7994048189913698,0.8257443454008566,9.379368491199154,1.1399993896484446,0.18527776144978958,1.2624988555908274,-0.5589853675677361,3.083983078749391,0.35175674401154566,2.173240967170109,-2.742156246445326,77.55091448857198,23.41970714297527,0.9107421115792825,3,-1.4399986267089915,-1.4399986267089915,-2.477499008178718,-0.00999832153321023,-3.1199989318847727,0,-0.07243702022101839,-1.0888730651204583,48.47999954223633,-1.2739790452799429,48.66999816894531,-5.608617772912381,48.65999984741211,-0.07243702022101839
2137,2008-04-01,50.02000045776367,50.18999862670898,48.75,48.86000061035156,3347295.0,0.023531850849470626,-1.0869529161679357,1.3975935177567569,65.33332593513252,57.20241784512187,-2.0611015862261013,-2.4524870838767328,-2.9679849935789306,-0.3067918222600312,9.775342709891566,1.4399986267089773,0.21370301604829223,2.245500373840329,0.18526559434877754,4.305735153331881,1.2153829840945534,3.275617763586105,-3.7692714492242274,93.08950275557733,37.09230791807671,1.0301173897457776,4,-1.7800006866455078,-2.095001220703125,-3.530000686645508,-1.210000991821289,-4.479999542236328,1,-0.10215914761269129,1.7469930462038776,48.86999893188477,-1.0888730651204583,48.47999954223633,-1.2739790452799429,48.66999816894531,-0.10215914761269129
2138,2008-04-02,50.11000061035156,50.4900016784668,49.5,50.41999816894531,2206638.0,0.0017992833219560023,3.3999627011172713,-0.2672393098027867,64.33914654477385,59.17385278957193,-1.6663450354916378,-2.371070631805786,-2.989503398345505,-0.3706423840058193,9.783037267966641,0.9900016784667969,0.28298011180399385,2.149500465393068,-0.051336455745563114,4.350337386531699,1.0490820048237524,3.2499189259623833,-3.6229154247219455,86.23185601463959,29.72202080474051,1.1004184605693146,4,-1.2549991607666016,-2.0349998474121094,-3.632500648498535,-1.4549999237060547,-5.180000305175781,2,-0.0973857714762657,-1.0869529161679357,50.02000045776367,1.7469930462038776,48.86999893188477,-1.0888730651204583,48.47999954223633,-0.0973857714762657
2139,2008-04-03,50.20000076293945,50.59000015258789,49.63000106811523,50.31999969482422,2241554.0,0.0017960517160580114,1.9090888073288659,0.3870963772396141,64.89493079083056,60.74172466434785,-1.5072533330627422,-2.280273321544527,-3.030485844371242,-0.42731723959106205,10.045231457067805,0.9599990844726634,0.47030610954617913,2.0505004882812514,-0.24068585935977183,4.341686835922275,0.9049073144607434,3.1960936621017595,-3.3926822578828606,86.36366061472633,26.544992555584287,1.1455931738205116,4,-1.2250003814697266,-2.075000762939453,-3.5399999618530273,-1.5450000762939453,-5.100002288818359,3,-0.0906374336236988,3.3999627011172713,50.11000061035156,-1.0869529161679357,50.02000045776367,1.7469930462038776,48.86999893188477,-0.0906374336236988
2140,2008-04-04,49.6500015258789,50.20000076293945,49.11000061035156,50.20000076293945,2484882.0,-0.010956159934296217,2.9636424167181072,4.583367771879132,63.636363636363605,61.689686794966086,-0.752654517663423,-1.5573019650735915,-2.391716285260493,0.157618182888136,10.341455072020302,1.0900001525878906,0.8625229356269841,1.3400011062622,-0.8960288750883549,3.576031087612755,0.2219861155869225,2.4580160969374774,-2.464414856069176,67.13292216418643,3.4279819645937124,1.118014990675278,4,-0.49000167846678977,-1.5250015258788991,-2.7650022506713796,-0.9950008392333913,-3.400001525878899,4,-0.0872105075122257,1.9090888073288659,50.20000076293945,3.3999627011172713,50.11000061035156,-1.0869529161679357,50.02000045776367,-0.0872105075122257
2141,2008-04-07,49.79999923706055,50.29999923706055,49.59000015258789,49.86000061035156,1997327.0,0.003021101844346674,-1.9583323399216397,0.10909355731417056,66.9975105069856,61.92967307170521,-0.5987850970079904,-1.6783624981402951,-2.5673612224460527,0.03867408283425533,10.864094885368717,0.7099990844726562,1.0471745238082946,1.4169988632202148,-0.9163659758859595,3.750363702326389,0.25031644366713124,2.5836812827732984,-2.27397121897301,57.065171194891626,-11.635423445114306,1.1666824195530865,4,-0.6399993896484375,-1.6749992370605469,-2.6750001907348633,-1.144998550415039,-3.0799980163574148,0,-0.09216867917483962,2.9636424167181072,49.6500015258789,1.9090888073288659,50.20000076293945,3.3999627011172713,50.11000061035156,-0.09216867917483962
2142,2008-04-08,49.47000122070313,49.63000106811523,49.16999816894531,49.52999877929688,1791892.0,-0.006626466293433886,2.538454766865557,0.9999364231673978,74.68880915949987,63.33187729085823,-0.2250426857023271,-1.283426943249097,-2.24609680510941,0.378642109413974,11.269131273360209,0.6300010681152344,1.1778654305061025,1.0040008544921974,-1.3614198827827835,3.3694215917671784,-0.17870951414528946,2.1867112231296844,-1.637575989165562,24.324373087818447,-50.00025811671664,1.1827103686374894,4,-0.31000137329102273,-1.345001220703132,-2.2750015258789134,-0.8150005340576243,-3.030002593994155,1,-0.07519711196502488,-1.9583323399216397,49.79999923706055,2.9636424167181072,49.6500015258789,1.9090888073288659,50.20000076293945,-0.07519711196502488
2143,2008-04-09,47.68000030517578,49.47000122070313,46.79999923706055,49.02999877929688,11778656.0,-0.03618356319704796,1.3946170083923124,22.500890132248337,50.546460617418155,62.05614575924672,1.5771839765671132,0.5497225887071409,-0.47775004324979875,2.1608009661955663,11.652047197104078,2.6700019836425852,1.2665099294262987,-0.7954999923706083,-3.145894816499272,1.5548948317580553,-1.9706974044349366,0.37969741969371995,2.9099998474121094,23.219019935059578,-50.942836469104506,1.1751974120643303,4,1.0149993896484375,0.44499969482421875,-0.4850006103515625,0.9750003814697266,-1.299999237060554,2,-0.04488253724730229,2.538454766865557,49.47000122070313,-1.9583323399216397,49.79999923706055,2.9636424167181072,49.6500015258789,-0.04488253724730229
2144,2008-04-10,46.22000122070313,47.79999923706055,46.0099983215332,47.68000030517578,7280230.0,-0.03062078597164275,1.105887210419079,1.0814820256912978,40.515225516134564,60.89940168457011,2.9648936025040626,1.9863357213394437,0.9470517479707539,3.603590209087656,11.949393969080425,1.7900009155273438,1.0849122676969571,-2.1759990692138587,-4.720701406571372,0.36870326814365484,-3.448350237892619,-0.9036479005350984,4.294198913574213,4.89517143014676,-65.23094720575054,1.272351168678757,4,2.0799980163574148,1.904998779296868,0.6474981307983327,2.4349994659423757,-0.02000045776367898,3,-0.027910014743779965,1.3946170083923124,47.68000030517578,2.538454766865557,49.47000122070313,-1.9583323399216397,49.79999923706055,-0.027910014743779965
2145,2008-04-11,45.86999893188477,46.81999969482422,45.65999984741211,46.56999969482422,3864887.0,-0.007572528766216946,-1.0714302744200463,0.47945287800799263,40.65804661462365,59.06775770241804,3.2472118518010973,2.303207720292619,1.2802752139878777,3.9226763258084745,12.124201773543483,1.1599998474121094,0.936484369159345,-2.4300012588500906,-5.205374146854666,0.34537162915448505,-3.817687702852375,-1.0423148148478063,4.464033129882807,4.5258429331081125,-62.99897181588135,1.3876864440022862,4,2.2550010681152273,2.2550010681152273,1.0450000762939382,2.785001754760735,0.06999969482420454,4,-0.016786581113880095,1.105887210419079,46.22000122070313,1.3946170083923124,47.68000030517578,2.538454766865557,49.47000122070313,-0.016786581113880095
2146,2008-04-14,46.5,46.93000030517578,46.04999923706055,46.04999923706055,3064196.0,0.013734490577397951,-2.911109227313186,-0.6428575321115482,33.20104672097398,55.49750445640042,2.50958147300819,1.6889152228641393,0.6472401044408755,3.254410622670335,13.068712957954155,1.0600013732910085,0.7927743646821241,-1.755000114440918,-4.619567781759024,1.1095675528771878,-3.1872839480999744,-0.32271628078186154,3.553590128906251,21.158687513932804,-40.51259062384402,1.4322838336590538,4,1.625,1.625,0.3924989700317383,2.155000686645508,-1.25,0,-0.005376344086021501,-1.0714302744200463,45.86999893188477,1.105887210419079,46.22000122070313,1.3946170083923124,47.68000030517578,-0.005376344086021501
2147,2008-04-15,46.540000915527344,47.20000076293945,46.36999893188477,46.81000137329102,3299930.0,0.0008602347425235024,-1.7212977380885779,-0.6000000000000157,35.31856167897462,52.27299502686717,2.150140230684322,1.6948558652044596,0.587521224445787,3.1622575086231848,13.83568828775516,0.8300018310546804,0.7871291904649951,-1.6889991760253906,-4.608154888869024,1.2301565368182423,-3.148577032447207,-0.22942131960357415,3.2499737964892574,23.097132570193864,-34.58297854988266,1.4595778564218163,4,1.5849990844726562,1.5849990844726562,0.4524984359741211,2.114999771118164,-1.7000007629394531,1,0.0038676472203449386,-2.911109227313186,46.5,-1.0714302744200463,45.86999893188477,1.105887210419079,46.22000122070313,0.0038676472203449386
2148,2008-04-16,45.72000122070313,46.88000106811523,45.68999862670898,46.5,4366527.0,-0.017619245352241353,-1.8333257645252516,2.8888794698991616,31.631398526187,48.57704699746233,2.5501014694991895,2.6358187602495704,1.3817365840688183,3.9454048628458125,14.829474107674978,1.19000244140625,0.6676468935778388,-2.4999988555908104,-5.450331713518679,0.45033400233705834,-3.975165284554741,-1.0248324266268796,3.822174999437202,2.8038032899102765,-50.72345563824786,1.4751664289639328,4,2.259998321533196,2.404998779296868,1.2724981307983327,2.9349994659423757,-1.2900009155273509,2,0.01574797433906916,-1.7212977380885779,46.540000915527344,-2.911109227313186,46.5,-1.0714302744200463,45.86999893188477,0.01574797433906916
2149,2008-04-17,45.13000106811523,46.45000076293945,45.77999877929688,45.790000915527344,3092886.0,-0.01290463991328017,3.0937706755040413,0.8461549747642877,30.13049612783351,44.854172829847876,2.620907259320518,3.195099425025525,1.9988498090200508,4.467124560506562,15.82725794286654,0.729999542236321,0.33448573858979813,-2.9664991378784222,-6.217567023788071,0.28456874803122645,-4.592033080833247,-1.340965194923598,4.179244569661414,-34.415484689201904,-83.41954068161668,1.6255339429548257,4,2.849998474121101,2.9949989318847727,1.8624982833862376,3.5249996185302805,-0.7800025939941335,3,0.02769776136529134,-1.8333257645252516,45.72000122070313,-1.7212977380885779,46.540000915527344,-2.911109227313186,46.5,0.02769776136529134
2150,2008-04-18,45.83000183105469,45.97000122070313,45.43999862670898,45.63000106811523,3330343.0,0.015510763269935168,1.2083462476853446,-0.30303152905818165,32.60871557771044,41.03319561548397,1.4774216813508119,2.4630769522117504,1.3243390763721692,3.686093822853948,16.51006686770084,0.8400001525879048,-0.006768755457478903,-2.1659984588623047,-5.571074216203108,1.2390772984784988,-3.86853633753271,-0.4634605801918994,3.260289059300085,22.15924607801945,-22.274058987877098,1.7025378786704028,4,1.7049980163574148,2.18499755859375,1.1624975204467773,2.8049983978271484,-1.7600021362304688,4,0.008073290794285981,3.0937706755040413,45.13000106811523,-1.8333257645252516,45.72000122070313,-1.7212977380885779,46.540000915527344,0.008073290794285981
2151,2008-04-21,44.93999862670898,45.79999923706055,44.72000122070313,45.709999084472656,3586924.0,-0.019419663294506728,1.273678208458969,-3.849987602281079,20.047170872278798,34.961902472459414,1.7942161335910711,3.325087022857282,2.2493586486907375,4.5074312794488876,17.383340038275943,1.1100006103515554,-0.4197363479355545,-2.93000164031983,-6.59515470227133,0.7351514216316701,-4.76257817129558,-1.0974251093440799,3.8582688825541283,8.870864782800087,-28.192954338523148,1.8325765309757494,4,2.155002593994155,2.7150020599365305,2.1475019454956126,3.6950016021728587,-0.1699981689453054,0,0.022251892090750403,1.2083462476853446,45.83000183105469,3.0937706755040413,45.13000106811523,-1.8333257645252516,45.72000122070313,0.022251892090750403
2152,2008-04-22,44.86000061035156,45.290000915527344,44.5,44.91999816894531,2860165.0,-0.0017801072274592489,-1.025646543291991,0.07791886094198124,19.008268929362856,31.457658951564376,1.2868413761892228,3.242097483398183,2.365454957092922,4.524147783799741,17.791832002278955,0.7900009155273438,-0.8230544696469266,-2.800999641418457,-6.6569854020365895,1.0549861191996754,-4.72899252172752,-0.8730067611093943,3.530440270055543,15.126069276794677,-15.069016107692551,1.9279928803090658,4,1.289999008178711,2.684999465942383,2.2274999618530273,3.7749996185302734,-0.470001220703125,1,0.008693700052211817,1.273678208458969,44.93999862670898,1.2083462476853446,45.83000183105469,3.0937706755040413,45.13000106811523,0.008693700052211817
2153,2008-04-23,44.59000015258789,45.16999816894531,44.18999862670898,45.11999893188477,3248514.0,-0.006018735044363122,2.1111232213139797,8.833672431332774,17.572256527541285,28.90844017505401,1.1984615211743588,3.364025192448551,2.6846347339459555,4.714603196637668,18.18385577970287,0.9799995422363352,-1.316760375749503,-2.867500114440915,-6.92578004370359,1.1907798148217594,-4.896640079072256,-0.8383601498095743,3.333587822170365,17.699165831147738,-5.168277028010284,2.0291399646313386,4,1.1049995422363281,2.799999237060547,2.5425004959106445,3.309999465942383,0.4799995422363281,2,0.005606638240513551,-1.025646543291991,44.86000061035156,1.273678208458969,44.93999862670898,1.2083462476853446,45.83000183105469,0.005606638240513551
2154,2008-04-24,44.72000122070313,44.81999969482422,44.150001525878906,44.43999862670898,2896743.0,0.0029154758392100355,1.7916616996081984,-0.5283079979271229,20.04861303596951,26.618503110759107,0.931239062261433,3.080885944932305,2.5699086944378493,4.502610379786731,18.7365489399059,0.6699981689453125,-1.8813424090022437,-2.53999919891357,-6.732081886857195,1.6520834890300549,-4.636040542885382,-0.44395785494175755,2.6808842453282224,31.318669802264775,13.470100199448456,2.0960413439718106,4,0.9549999237060476,2.6499996185302663,2.3099994659423757,3.1399993896484304,-0.7200012207031321,3,-0.006484814570914987,2.1111232213139797,44.59000015258789,-1.025646543291991,44.86000061035156,1.273678208458969,44.93999862670898,-0.006484814570914987
2155,2008-04-25,45.06999969482422,45.22999954223633,44.52000045776367,44.88000106811523,2335495.0,0.007826441515369487,1.7843192986917789,0.6785602375989337,21.945449403246798,25.3678811865672,0.5093951113780619,2.5953870023293035,2.226027331940088,4.069587593479952,19.15288059396632,0.7099990844726562,-2.1240224787586612,-2.019500732421875,-6.279490783425231,2.2404893185814814,-4.149495757923553,0.11049429307980319,1.8107443407827475,55.757542129343854,41.09870955865409,2.1299950255016764,4,0.6050014495849609,2.3000011444091797,1.9625015258789062,2.135000228881836,0.3100013732910085,4,-0.015975176959803883,1.7916616996081984,44.72000122070313,2.1111232213139797,44.59000015258789,-1.025646543291991,44.86000061035156,-0.015975176959803883
2156,2008-04-28,45.33000183105469,45.63999938964844,44.88000106811523,45.02000045776367,2304449.0,0.0057688515196578916,-1.5762648304399451,1.6315979681570254,25.239262504756923,24.24795905609857,0.07372874890285175,2.167719227860644,1.9762567747425095,3.719885291792906,20.090314964749886,0.7599983215332102,-2.1612342751736406,-1.5824987411499052,-5.825133939525685,2.6601364572258746,-3.703816340337795,0.5388188580379847,1.1138234029957914,79.1947648965422,63.04213998890074,2.121317599187889,4,0.1849994659423828,2.039999008178711,1.8674993515014648,1.8749980926513672,0.35999679565428977,0,-0.027796207485861313,1.7843192986917789,45.06999969482422,1.7916616996081984,44.72000122070313,2.1111232213139797,44.59000015258789,-0.027796207485861313
2157,2008-04-29,44.90999984741211,45.33000183105469,44.72999954223633,45.209999084472656,2521879.0,-0.009265430546593123,1.2222112334786202,-0.9677351873500277,30.186003081223475,24.08735956221373,0.26619267784450784,2.3033583552397943,2.4134265019402505,4.052422642826265,20.19952960716526,0.6000022888183594,-2.1898053708465994,-1.7470006942749023,-5.813490893788533,2.319489505238728,-3.780245794031721,0.28624440548191643,1.1668135933309145,51.00667188948115,34.27118961911741,2.0332450997568157,4,0.3900012969970703,2.460000991821289,2.3550004959106445,2.1750011444091797,0.029998779296867895,1,-0.003117332222759006,-1.5762648304399451,45.33000183105469,1.7843192986917789,45.06999969482422,1.7916616996081984,44.72000122070313,-0.003117332222759006
2158,2008-04-30,45.22999954223633,45.459999084472656,44.58000183105469,44.77999877929688,3099431.0,0.007125355063715366,-1.070594782358934,-1.5000063578449212,41.53846153846149,25.354911274505728,-0.14597404517989787,1.6854287050530345,2.0962913315770635,3.6344347732109696,20.16575410664112,0.8799972534179688,-2.2058588485040715,-1.1830009460449205,-4.951849127903344,2.585847235813503,-3.0674250369741287,0.7014231448842878,0.5385239921284395,72.48319226613825,52.00897916582848,1.8844240909292111,4,-0.1699981689453125,2.1400012969970703,2.060000419616699,1.855001449584961,-1.220001220703125,2,-0.01857174797898209,1.2222112334786202,44.90999984741211,-1.5762648304399451,45.33000183105469,1.7843192986917789,45.06999969482422,-0.01857174797898209
2159,2008-05-02,45.6500015258789,46.209999084472656,44.81999969482422,45.7599983215332,3338849.0,0.009285916159480934,1.7524786131097387,-0.2444369092527641,48.14191681782583,27.080822523407438,-0.5413898234780703,0.956093922693654,1.669908751418184,3.1220436032963264,19.77091823133659,1.3899993896484375,-2.2499207765980245,-0.5354990005493221,-3.8656072845013227,2.7946092834026786,-2.2005531425253224,1.1295551414266782,-1.499999999999993,66.86402286111515,42.539468130067505,1.6650541419759988,5,-0.4700012207031179,1.7199993133544993,1.779998779296882,1.43499946594239,-1.7100028991699219,4,-0.01270540660827535,-1.070594782358934,45.22999954223633,1.2222112334786202,44.90999984741211,-1.5762648304399451,45.33000183105469,-0.01270540660827535
2160,2008-05-05,45.31999969482422,45.70000076293945,45.16999816894531,45.54999923706055,1349573.0,-0.007228955531745185,1.0,2.090965840124713,39.501796026748984,29.242447540570797,-0.32557768188140557,0.9961430123625519,2.0092288103386338,3.361908832982074,19.870175140955425,0.5300025939941406,-2.1946629231573738,-0.649000740051271,-3.568430364949492,2.2704288848469503,-2.108715552500385,0.8107140723978432,-1.1287982177734364,45.39871844678372,19.819693467008133,1.4597148124491108,5,-0.1399993896484375,2.0500011444091797,2.1100006103515625,1.7150001525878906,-1.3699989318847656,0,-0.029126207054563813,1.7524786131097387,45.6500015258789,-1.070594782358934,45.22999954223633,1.2222112334786202,44.90999984741211,-0.029126207054563813
2161,2008-05-06,45.209999084472656,45.599998474121094,44.86999893188477,45.38000106811523,2687641.0,-0.0024271979499621565,1.3934536949601724,0.7391405304098011,38.312834120630036,31.387399228489368,-0.19360995174106677,0.7848822927845731,2.096513178785422,3.378940708067617,19.9929794765617,0.729999542236321,-2.071219487772453,-0.5295013427734361,-2.838782638921721,1.7797799533748488,-1.6841419908475785,0.6251393053007064,-0.9784216552734364,38.650203372853355,12.230247447787022,1.154640648074141,5,-0.029998779296875,2.160001754760742,2.220001220703125,1.8000011444091797,-1.829998016357429,1,0.003760273989940277,1.0,45.31999969482422,1.7524786131097387,45.6500015258789,-1.070594782358934,45.22999954223633,0.003760273989940277
2162,2008-05-07,45.75,45.97999954223633,45.47000122070313,45.54999923706055,3411464.0,0.011944280611870361,-1.833349228046824,-1.1764613485919935,50.2772524647405,35.02128766595595,-0.6639046249875378,-0.05070070301938756,1.5518529639240484,2.758865320609331,20.388511135214536,0.7700004577636719,-2.004329044919835,0.19649963378905966,-1.3059376222410606,1.69893688981918,-0.5547189942260005,0.9477182618041198,-1.4788541376953148,71.77914971892889,40.621569447376686,0.7512186280150592,5,-0.5699996948242188,1.6200008392333984,1.6800003051757812,1.0900001525878906,-2.520000457763672,2,-0.0013115054271262139,1.3934536949601724,45.209999084472656,1.0,45.31999969482422,1.7524786131097387,45.6500015258789,-0.0013115054271262139
2163,2008-05-08,45.540000915527344,45.65999984741211,45.16999816894531,45.4900016784668,2151037.0,-0.004590143922899581,2.379355704344852,0.2499952316466078,54.0755369194449,38.8020569863421,-0.3408169133949741,-0.009744912259023408,1.7266095197723317,2.883562424938745,21.024247357274387,0.5800018310546875,-1.7438624892600814,0.0935005187988267,-1.0277262050529004,1.2147272426505538,-0.4671128431270333,0.6541138807246867,-1.2300779887792999,51.79867171634008,11.836516911722597,0.5606133619258621,5,-0.1750011444091797,1.8299999237060547,2.5424985885620117,1.3149986267089844,-2.1800003051757812,3,-0.013175280561177782,-1.833349228046824,45.75,1.3934536949601724,45.209999084472656,1.0,45.31999969482422,-0.013175280561177782
2164,2008-05-09,44.93000030517578,45.349998474121094,44.400001525878906,45.209999084472656,3248760.0,-0.013394830875894326,2.392861035422343,-5.600061036087586,40.89069138544268,40.90708387325275,0.33760777550365617,0.5256048799785589,2.277111307888468,3.4209327730662906,21.420552480654624,1.1399993896484375,-1.4692243815820945,-0.45200004577636577,-1.5335898300250932,0.6295897384723617,-0.9927949379007259,0.0887948463479944,-0.5820758552732457,33.544268651599396,-8.311692460328132,0.5407948921243635,5,0.375,2.440000534057617,3.535000801086426,2.075000762939453,-2.229999542236328,4,-0.020476340471704768,2.379355704344852,45.540000915527344,-1.833349228046824,45.75,1.3934536949601724,45.209999084472656,-0.020476340471704768
2165,2008-05-12,45.099998474121094,45.38000106811523,44.83000183105469,45.0,1737553.0,0.0037836226973211318,-1.5000260096061822,-0.3571389645776567,51.89573052721414,43.86891365352578,0.19256243494216108,0.3109025778879726,2.0512643912775275,3.176799120084077,21.616945808432238,0.5499992370605398,-1.1332296703099587,-0.24350185394287394,-1.3066115526846573,0.8196078447989095,-0.7750567033137656,0.28805299542801777,-0.7148325315271578,44.303659941041126,-1.6534486877055414,0.5315548493708918,5,0.2050018310546875,2.125001907348633,3.4500017166137695,1.9550018310546875,-1.8799972534179616,0,-0.025720618329460376,2.392861035422343,44.93000030517578,2.379355704344852,45.540000915527344,-1.833349228046824,45.75,-0.025720618329460376
2166,2008-05-13,46.25,46.29999923706055,45.33000183105469,45.599998474121094,4882278.0,0.02549892604849613,1.5866597493489583,6.500114442664225,63.13796922863921,47.53024322546086,-0.908781429550622,-0.9051986392531148,0.8727776180144318,1.9630675179241948,21.55244084740775,1.2000007629394531,-0.8031038101904429,0.9189996719360352,-0.09142866495215429,1.9294280088242246,0.4137855034919369,1.4242138403801334,-1.8499984741210938,97.36845803727566,45.54878210570603,0.5052141684440963,5,-0.8999996185302734,0.9750003814697266,2.3924999237060547,0.8050003051757812,-3.020000457763672,1,-0.049729713233741535,-1.5000260096061822,45.099998474121094,2.392861035422343,44.93000030517578,2.379355704344852,45.540000915527344,-0.049729713233741535
2167,2008-05-14,46.72000122070313,46.86999893188477,46.2400016784668,46.75,4401013.0,0.010162188555743468,3.6667043431572854,-0.04615185980725928,69.39888394237533,50.625845714784624,-1.2237207150587395,-1.4345746500183978,0.41237032046005595,1.4339769961475568,21.526068767235763,0.6299972534179759,-0.48160903893901263,1.3800008773803754,0.3221374081568271,2.4378643466039236,0.8510691427686012,1.9089326119921495,-2.2439997863769605,93.92721179314127,36.23039206613484,0.5289317346117725,5,-1.0850009918212962,0.1700000762939382,1.9224987030029226,0.8149986267089773,-3.9099998474121165,2,-0.0714897274255174,1.5866597493489583,46.25,-1.5000260096061822,45.099998474121094,2.392861035422343,44.93000030517578,-0.0714897274255174
2168,2008-05-15,46.43999862670898,46.97000122070313,46.31999969482422,46.58000183105469,2291953.0,-0.005993206050475819,-2.4210510465291746,4.6669633774174155,65.24817466410087,52.52654103103741,-0.8426425558275312,-1.1571960045426977,0.7082600155428835,1.648351063924558,21.02762637236783,0.6500015258789134,-0.20675276617048866,1.0639984130859332,-0.09270129876388467,2.220698124935751,0.48564855716102784,1.6423482690108386,-1.8203573425292916,79.37732852414194,17.586084704121625,0.578349855924908,5,-0.7549972534179616,0.37000274658203836,2.2025012969970774,1.095001220703132,-4.5699996948242045,3,-0.06912142935823617,3.6667043431572854,46.72000122070313,1.5866597493489583,46.25,-1.5000260096061822,45.099998474121094,-0.06912142935823617
2169,2008-05-16,46.38000106811523,46.9000015258789,46.099998474121094,46.9000015258789,2723826.0,-0.0012919371310928796,2.076932105784369,3.7142039726436087,62.24298079178699,55.053339338263854,-0.746731666122102,-1.0527237060614212,0.7828079576811788,1.629410227839223,20.578014276446954,0.8000030517578054,0.028308287638601826,0.9415008544921832,-0.2917797254715211,2.1747814344558876,0.3248605645103311,1.5581411444740354,-1.5723309890136647,72.42989154848175,9.46748142180774,0.6166402899818525,5,-0.6949996948242116,-0.4050006866455007,2.029998779296882,1.154998779296882,-4.380001068115227,4,-0.06511428176399547,-2.4210510465291746,46.43999862670898,3.6667043431572854,46.72000122070313,1.5866597493489583,46.25,-0.06511428176399547
2170,2008-05-19,46.20000076293945,46.61000061035156,45.52999877929688,46.5099983215332,2262908.0,-0.003880989672928603,3.235283557975648,0.5961486263433958,58.25424664911571,57.269051841428926,-0.47916520622697334,-0.8891710092241851,0.974922251338171,1.7104215073708815,20.07261060410662,1.0800018310546804,0.13706457182011889,0.7430006027221694,-0.525601969279748,2.011603174724087,0.10869931672121425,1.3773018887231245,-1.219344192509766,53.048735101740576,-7.535686658537941,0.634301286000958,5,-0.5149993896484375,-0.5249996185302734,2.0124988555908203,1.3349990844726562,-5.400001525878906,0,-0.0757575745065272,2.076932105784369,46.38000106811523,-2.4210510465291746,46.43999862670898,3.6667043431572854,46.72000122070313,-0.0757575745065272
2171,2008-05-20,45.93999862670898,46.43000030517578,45.68000030517578,45.9000015258789,2194463.0,-0.005627751773524703,-2.1250029802351733,-0.12902392203189605,60.078249691316,58.35805153327065,-0.11702986754302458,-0.5801549748692594,1.183014793431667,1.8692371123633436,19.099904455595045,0.75,0.16570862985376777,0.43299846649168927,-0.8286146396053553,1.6946115725887338,-0.19780808655683302,1.0638050195402116,-0.8001944842574176,28.47216335353608,-31.947208400393198,0.6308065530485205,5,-0.25499725341796164,-0.2649974822997976,2.1850013732910227,1.595001220703132,-4.38999938964843,1,-0.059207607473119706,3.235283557975648,46.20000076293945,2.076932105784369,46.38000106811523,-2.4210510465291746,46.43999862670898,-0.059207607473119706
2172,2008-05-21,45.25,46.02000045776367,45.02000045776367,46.0,2666128.0,-0.01501956132640847,1.5316426357113195,-18.751359084406296,50.18248568968314,57.92549028551934,0.552708224751747,0.1481555252778861,1.8291017771253735,2.45827876123613,18.15261457473377,1.0,0.2656767861343212,-0.2765001296997056,-1.5076961189410696,0.9546958595416584,-0.892098124320384,0.3390978649209728,1.720001220703132,11.794843705067242,-45.15294395369821,0.6155979946206805,5,0.4350013732910156,0.4250011444091797,2.875,2.2849998474121094,-7.369998931884773,2,-0.04464089409422478,-2.1250029802351733,45.93999862670898,3.235283557975648,46.20000076293945,2.076932105784369,46.38000106811523,-0.04464089409422478
2173,2008-05-22,44.84000015258789,45.18000030517578,44.47000122070313,44.93999862670898,2409453.0,-0.009060770108554883,1.4482649759279964,0.13333129882811554,42.59597232498967,58.114965945469,0.9532110894416377,0.6090725240447341,2.199836509432913,2.7626352262975047,17.129129593213904,0.7799987792968679,0.3791947093030643,-0.6989999771118178,-1.8947276296167104,0.4967276753930747,-1.2968638033642677,-0.101136150859368,2.0910010528564555,15.226291580979687,-38.79550241915483,0.5978638262524477,5,0.8800010681152415,0.720001220703125,3.2849998474121094,2.6949996948242188,-9.930000305175781,3,-0.0452720511237491,1.5316426357113195,45.25,-2.1250029802351733,45.93999862670898,3.235283557975648,46.20000076293945,-0.0452720511237491
2174,2008-05-23,44.43000030517578,45.13999938964844,44.43000030517578,44.68000030517578,2171848.0,-0.009143618332223546,-4.67999267578125,2.5000381475549194,41.98199188947696,57.01343943016487,1.4358189272419608,1.0500698926107503,2.554681321164125,3.063375344168051,16.037710692725987,0.7099990844726562,0.35933299531125584,-1.0944997787475614,-2.3381191410072617,0.14911958351213883,-1.7163094598774151,-0.47269009761770775,2.4025609008789175,0.0,-52.835912264087995,0.6218096811298518,5,1.2700004577636719,1.1300010681152344,3.622499465942383,3.104999542236328,-8.470001220703125,4,-0.05761875659930582,1.4482649759279964,44.84000015258789,1.5316426357113195,45.25,-2.1250029802351733,45.93999862670898,-0.05761875659930582
2175,2008-05-26,44.349998474121094,44.54999923706055,44.18999862670898,44.43999862670898,951654.0,-0.0018006263899432717,1.3225742939765426,0.3600006103515341,42.21014542831003,54.68812567457274,1.5625656680769069,1.1313713271023431,2.5781060840956584,3.0448377244080262,15.431437062054465,0.3600006103515696,0.32605516259123135,-1.1385015487670884,-2.4756833181876274,0.1986802206534506,-1.807092433477358,-0.4699106640568189,2.3384090778808684,7.142844978653333,-45.52580589980799,0.6685908847102702,5,1.230001449584961,1.2100028991699219,3.7025012969970703,3.1850013732910156,-9.579998016357422,0,-0.05298756606479604,-4.67999267578125,44.43000030517578,1.4482649759279964,44.84000015258789,1.5316426357113195,45.25,-0.05298756606479604
2176,2008-05-27,44.06999969482422,44.599998474121094,43.86999893188477,44.54999923706055,2160214.0,-0.006313388701924327,1.517248409989255,5.3333192048493165,34.030421835724454,50.75829655161153,1.6771853900363922,1.3830432664322387,2.8096804579593737,3.2329294571769367,15.339616548566545,0.729999542236321,0.4135018666420507,-1.3555002212524414,-2.8352514724660125,0.12425102996112969,-2.095375846859227,-0.6156245956456559,2.418535143154301,9.30235446496661,-39.257388081848774,0.7398756256067849,5,1.3500003814697337,1.3500003814697337,3.7049999237060547,3.4650001525878906,-10.259998321533203,1,-0.07420014704805444,1.3225742939765426,44.349998474121094,-4.67999267578125,44.43000030517578,1.4482649759279964,44.84000015258789,-0.07420014704805444
2177,2008-05-28,44.77000045776367,45.099998474121094,44.13999938964844,44.27000045776367,2222730.0,0.015883838615539325,-1.526306279174823,-1.0416676600783603,43.30434828760014,48.320093620889224,0.7504006921051172,0.7083329245779169,2.0793518513636826,2.460285852917771,14.901046502042192,1.029998779296875,0.44356976935068104,-0.6484994888305664,-2.1397979067465585,0.8427989290854256,-1.3941486977885589,0.09714972012742606,1.4566807896054712,68.70233453403941,19.703300648329098,0.7456492089579948,5,0.6149997711181641,0.6499996185302805,2.6050004959106445,2.7649993896484375,-10.630001068115227,2,-0.07192318936295072,1.517248409989255,44.06999969482422,1.3225742939765426,44.349998474121094,-4.67999267578125,44.43000030517578,-0.07192318936295072
2178,2008-05-29,44.38999938964844,44.9900016784668,44.099998474121094,44.9900016784668,2151269.0,-0.008487850440692557,1.9666660308862143,-1.2000045776367188,45.108691145209946,46.41628366015844,0.9041049694662036,1.0774163300563657,2.4613801193286946,2.7784286652145553,14.340509970596369,0.8900032043457031,0.2973600056721608,-0.9865005493164034,-2.545910903058548,0.5729098044257412,-1.7662057261874793,-0.20679537244532753,1.6010136261722678,40.94490317580909,-9.595590852700326,0.7797051768710727,5,0.8500003814697266,1.030000686645515,2.457500457763672,3.145000457763672,-11.200000762939453,3,-0.14665461615327968,-1.526306279174823,44.77000045776367,1.517248409989255,44.06999969482422,1.3225742939765426,44.349998474121094,-0.14665461615327968
2179,2008-05-30,45.06999969482422,45.349998474121094,44.52000045776367,44.70000076293945,3275821.0,0.015318772573228667,-1.2739685940480234,-0.6166625340937267,49.75125416737836,45.47150671774318,0.020941336897841722,0.37074404850983456,1.736546105943276,2.0351061431564617,14.431802007704068,0.9599990844726562,0.0707660824873102,-0.2775001525878906,-1.837067047213914,1.2820667420381326,-1.0572835999009058,0.5022832947251246,0.7089119126028933,81.08115770942814,28.522732171649814,0.779783447313013,5,0.07999992370605469,0.35000038146973367,1.4724998474121094,2.3199996948242188,-11.90999984741211,4,-0.22542711152001338,1.9666660308862143,44.38999938964844,-1.526306279174823,44.77000045776367,1.517248409989255,44.06999969482422,-0.22542711152001338
2180,2008-06-02,44.0,45.099998474121094,43.959999084472656,44.849998474121094,2778114.0,-0.023740840960047693,-1.4516107861555247,-2.297299805140577,31.092451521325785,42.25086247663316,0.8337279987604376,1.4090235959304707,2.7406170735036284,3.0475327666188505,14.706338928203763,1.1399993896484375,-0.15456528506872047,-1.2814998626708984,-2.9536281560384055,0.3906284306966086,-2.117564009354652,-0.44543571598714493,1.5880203398728767,8.783858670577153,-36.532263081270266,0.836064146683755,6,0.9449996948242188,1.4200000762939524,2.522500991821289,3.3700008392333984,-10.360000610351555,0,-0.1827272935347124,-1.2739685940480234,45.06999969482422,1.9666660308862143,44.38999938964844,-1.526306279174823,44.77000045776367,-0.1827272935347124
2181,2008-06-03,45.38000106811523,45.38000106811523,44.11000061035156,44.47000122070313,4585334.0,0.03136366063898244,1.7912102653101714,-1.0705899776503052,40.233241339502726,41.14539088216867,-0.7085768681714697,0.044703650143148366,1.3216141480202381,1.6108522442994158,14.613447419284114,1.3800010681152273,-0.33453334755952113,0.09000110626219993,-1.5823251640004017,1.7623273765248015,-0.7461620288691009,0.9261642413935007,0.03621713095883905,100.0,58.319911752353704,0.8361631351313021,6,-0.7550010681152273,0.03999900817872515,1.1424999237060618,1.9899997711181712,-10.930000305175781,1,-0.23380344558445432,-1.4516107861555247,44.0,-1.2739685940480234,45.06999969482422,1.9666660308862143,44.38999938964844,-0.23380344558445432
2182,2008-06-04,45.68999862670898,46.11000061035156,45.29999923706055,45.54999923706055,3921097.0,0.006831149213250232,-1.5312567055289321,0.1538455089268069,44.557328980850095,41.36331939948649,-1.0611927307501716,-0.2846117328682851,0.9244768225971498,1.2374188568068618,14.642488311035839,0.8100013732910156,-0.48044850628048863,0.40299873352049786,-1.2660650362587447,2.0720625032997404,-0.4315331513691234,1.2375306184101191,-1.8199996948242045,80.46503788080376,41.7542510953418,0.834531884889621,6,-0.6999988555908132,-0.26999855041502485,0.7525024414062571,1.6800022125244212,-14.189998626708977,2,-0.2600130796780825,1.7912102653101714,45.38000106811523,-1.4516107861555247,44.0,-1.2739685940480234,45.06999969482422,-0.2600130796780825
2183,2008-06-05,44.93999862670898,46.290000915527344,44.88999938964844,45.849998474121094,3522853.0,-0.016414970946433183,-1.7722848563820748,-6.500027247956784,40.50130545149295,41.19879868415494,-0.33024502010486856,0.44072925787630624,1.5890758014686526,1.925524329971985,14.547074557748306,1.4000015258789062,-0.6483824355355381,-0.3170011520385785,-1.988484961513869,1.3544826574367121,-1.1527430567762238,0.5187407526990668,-1.0251996612548666,42.060033137086386,7.299939753904958,0.8357419047376453,6,0.14000129699707742,0.48000144958497515,1.3950023651123118,2.430002212524421,-14.189998626708977,3,-0.24032041760325773,-1.5312567055289321,45.68999862670898,1.7912102653101714,45.38000106811523,-1.4516107861555247,44.0,-0.24032041760325773
2184,2008-06-06,44.0099983215332,45.2400016784668,44.0,45.0,2622335.0,-0.020694266435136277,-1.4554529488414254,1.0879141148014386,36.85473013198023,40.60375254011829,0.5966575770259226,1.3684315586692861,2.4207852915617565,2.8099478690218405,14.087038569508941,1.2400016784667969,-0.7361963285683402,-1.2010013580322294,-2.9587864410835323,0.5567837250190735,-2.079893899557881,-0.32210881650657797,2.2800025939941406,2.145888316229969,-29.049119480902245,0.8788925415256521,6,1.0700016021728516,1.4100017547607493,2.205002784729004,3.3600025177001953,-12.81999778747559,4,-0.24585321762055623,-1.7722848563820748,44.93999862670898,-1.5312567055289321,45.68999862670898,1.7912102653101714,45.38000106811523,-0.24585321762055623
2185,2008-06-09,43.93999862670898,44.25,43.560001373291016,43.810001373291016,2245887.0,-0.00159054072924103,-1.1904813805631245,-0.13131013436187983,37.71498679383572,41.0131486465751,0.6731741030241025,1.4198685181297677,2.3957793857878684,2.826156174784259,13.758650555674883,0.6899986267089844,-0.7500500761937445,-1.213001060485844,-3.060470585504291,0.6344684645326026,-2.136735822995071,-0.2892662979766172,2.3500022888183665,13.919315645990185,-16.892244941225982,0.9237347625092237,6,0.9850025177002024,1.325002670288093,2.3350019454956126,3.430002212524421,-12.249998092651364,0,-0.24533452699618963,-1.4554529488414254,44.0099983215332,-1.7722848563820748,44.93999862670898,-1.5312567055289321,45.68999862670898,-0.24533452699618963
2186,2008-06-10,43.95000076293945,44.27999877929688,43.54999923706055,43.77999877929688,2250215.0,0.0002276316919225252,-1.3174549351805542,1.3077351957274657,41.28687177048417,40.78898458911777,0.7200846364123379,1.29512295501236,2.2763562954274477,2.757244222872444,14.456583611040147,0.7299995422363352,-0.7297524394985899,-1.0879989624023452,-2.9342885113901644,0.7582905865854741,-2.0111437368962513,-0.1648541879084391,2.2308001708984406,14.598586892207024,-17.849351088254465,0.9231447744939094,6,0.9699993133544922,1.3099994659423828,2.3249998092651367,3.4200000762939453,-11.90999984741211,1,-0.23458478257831683,-1.1904813805631245,43.93999862670898,-1.4554529488414254,44.0099983215332,-1.7722848563820748,44.93999862670898,-0.23458478257831683
2187,2008-06-11,43.38000106811523,44.43000030517578,43.290000915527344,44.18000030517578,2409613.0,-0.012969276107609895,-1.3265304533653042,-4.705822955234167,40.41995696702637,40.26801412487515,1.1981790428112191,1.6886461969102484,2.690981908373594,3.2759178840842864,15.84218608734389,1.1399993896484375,-0.7194047536316788,-1.4909986495971737,-3.300551062115183,0.3185537629208355,-2.3957748558561818,-0.5862224433381655,2.642951763916024,3.0000050862627843,-30.319903225386955,0.9047762062590051,6,1.4099998474121165,1.750000000000007,2.8949995040893626,3.989999771118171,-9.580001831054673,2,-0.20585523479250045,-1.3174549351805542,43.95000076293945,-1.1904813805631245,43.93999862670898,-1.4554529488414254,44.0099983215332,-0.20585523479250045
2188,2008-06-12,43.22999954223633,43.63999938964844,42.709999084472656,43.5,3848093.0,-0.003457849750703512,2.381823982688186,0.3375008940705213,41.84782580527122,39.38985541797436,1.3033964489202106,1.6715325661339477,2.6777614267340795,3.415992016213856,17.553554901813097,0.9300003051757812,-0.639798413609455,-1.4805002212524414,-3.273451271642543,0.31245082913766,-2.376975746447492,-0.5840246960573907,2.574317136474612,20.553356703984317,-16.279816101517756,0.896475525195051,6,1.2700004577636719,1.6100006103515625,3.0450010299682617,4.14000129699707,-9.5,3,-0.2713393399594175,-1.3265304533653042,43.38000106811523,-1.3174549351805542,43.95000076293945,-1.1904813805631245,43.93999862670898,-0.2713393399594175
2189,2008-06-13,43.36000061035156,43.540000915527344,42.59000015258789,43.31999969482422,1811088.0,0.0030071956856769777,3.7499856949398236,-0.14815128781135647,43.319855772596796,40.74845589033781,1.011715983834236,1.3741325408850287,2.379782272839897,3.265861053352303,19.17063495681446,0.9500007629394531,-0.6670120911513706,-1.1994991302490234,-2.907085435160866,0.508087174662819,-2.0532922827049447,-0.3457059777931022,2.134884308935547,41.847847495050225,1.2070379288196023,0.8537931524559217,6,1.0799999237060547,1.4200000762939453,3.0074996948242188,4.010000228881836,-9.459999084472656,4,-0.29082104319300006,2.381823982688186,43.22999954223633,-1.3265304533653042,43.38000106811523,-1.3174549351805542,43.95000076293945,-0.29082104319300006
2190,2008-06-16,42.70000076293945,43.47000122070313,42.31999969482422,43.25,2628234.0,-0.015221398480666615,1.32323146696052,-13.74966622162884,41.20668741978245,40.85661656592444,1.6404267001303907,1.8535070497830333,2.8784022663485516,3.9240427481011295,20.405489592730536,1.1500015258789134,-0.7013840853341264,-1.6844989776611357,-3.4015518407814085,0.03255388545913718,-2.543025409221272,-0.8259725461009992,2.446297984343751,18.009524085015293,-25.496761190109787,0.8585264315601374,6,1.6049995422363281,1.9449996948242188,3.6374998092651367,4.670000076293945,-7.900001525878899,0,-0.26955503567277916,3.7499856949398236,43.36000061035156,2.381823982688186,43.22999954223633,-1.3265304533653042,43.38000106811523,-0.26955503567277916
2191,2008-06-17,43.22000122070313,43.70000076293945,42.900001525878906,43.04999923706055,2799744.0,0.012177996451349093,-2.4042708612335337,-0.30909494447875113,39.816042471942495,40.3298069538236,0.8736860674462363,1.1797704535633287,2.1949014880593722,3.3467896948357563,21.588626618475026,1.0,-0.8146398833414992,-1.0284986495971609,-2.65530344581812,0.5983061466237984,-1.841901047707637,-0.21509625148668476,1.5306156592358136,42.65408841417148,2.2384802052204122,0.8134023981104795,6,1.0849990844726491,1.4249992370605398,3.044999122619622,4.149999618530266,-8.069999694824226,1,-0.2667746497221858,1.32323146696052,42.70000076293945,3.7499856949398236,43.36000061035156,2.381823982688186,43.22999954223633,-0.2667746497221858
2192,2008-06-18,43.22999954223633,43.58000183105469,42.93000030517578,43.29999923706055,2837569.0,0.00023133552176779482,1.0634809145514434,-0.4117581061370859,41.98895318724732,40.495101146685194,0.5342188619932102,1.0652978026344186,2.028786454961235,3.2895539936159324,22.242829534454085,0.6500015258789062,-0.7148582841305924,-0.9175003051757784,-2.5332885977044626,0.6982879873529058,-1.725394451440124,-0.10960615891143277,1.180330931786557,65.94196688955907,24.536077659551978,0.8078941462643432,6,0.5500011444091797,1.4150009155273438,3.0575008392333984,4.14000129699707,-8.899997711181634,2,-0.258847993180666,-2.4042708612335337,43.22000122070313,1.32323146696052,42.70000076293945,3.7499856949398236,43.36000061035156,-0.258847993180666
2193,2008-06-19,42.810001373291016,43.22999954223633,42.59000015258789,43.11000061035156,2160708.0,-0.009715433111096128,1.3703808359883298,4.285722070844686,33.810899213833466,40.15689771133555,0.6932002760825924,1.397042932220252,2.3422746168040476,3.663384737983769,22.579524675533133,0.6399993896484375,-0.7909290914556593,-1.2359985351562486,-2.92213187715231,0.450134806839813,-2.079065206154283,-0.39293186415821424,1.307682791644055,35.50734052228141,-0.8435465604340848,0.8430666709980308,6,0.5649986267089844,1.8349990844726562,3.4524993896484375,4.559999465942383,-7.810001373291016,3,-0.2104648878112806,1.0634809145514434,43.22999954223633,-2.4042708612335337,43.22000122070313,1.32323146696052,42.70000076293945,-0.2104648878112806
2194,2008-06-20,41.86999893188477,43.08000183105469,41.68999862670898,43.0,6748849.0,-0.02195754289306584,1.1550358254945152,3.7666798062128626,34.452552142996,39.79440497235336,1.4502274481697128,2.25082378310492,3.209715470284358,4.553201087362062,23.125214714316,1.3900032043457102,-0.9694030829340008,-2.0480009078979435,-3.9818713339148033,-0.11413048188108377,-3.01493612090637,-1.0810656948895172,1.99600940723478,8.955229545843418,-29.60696869999957,0.9669352130084289,6,1.19000053405761,2.4250011444091655,4.377502441406243,5.500001907348626,-7.75,4,-0.19441126337000414,1.3703808359883298,42.810001373291016,1.0634809145514434,43.22999954223633,-2.4042708612335337,43.22000122070313,-0.19441126337000414
2195,2008-06-23,42.0,42.27999877929688,41.70000076293945,41.86999893188477,1936966.0,0.0031048739295818084,-1.468090287077875,-0.11504508427771763,19.821431369196503,37.40935603887696,1.135508672445475,2.04034956681582,3.018450721429147,4.384756683631082,23.505995962902716,0.579998016357429,-1.067133944782647,-1.8004999160766602,-3.902142699128234,0.30114286697491366,-2.851321307602447,-0.7496785245508732,1.5178467851338624,15.422937503558781,-14.732964378278144,1.0508213915257858,6,1.0599994659423828,2.1499996185302734,3.830000877380371,5.370000839233398,-8.369998931884766,0,-0.19285710652669275,1.1550358254945152,41.86999893188477,1.3703808359883298,42.810001373291016,1.0634809145514434,43.22999954223633,-0.19285710652669275
2196,2008-06-24,40.79999923706055,41.90999984741211,40.54999923706055,41.88999938964844,5178015.0,-0.028571446736653683,1.407078451031824,-8.384547668652708,12.326692983549208,34.28788226293504,2.0581257386693323,3.144003911771712,4.121670640810841,5.542299028246475,23.89270324818289,1.4500007629394531,-1.092585255480465,-2.837000656127927,-5.323850931400841,-0.3501503808550126,-4.080425793764384,-1.5935755184914697,2.4253918427253325,8.250818018952609,-14.899320754331915,1.2434251376364567,6,1.3250007629394531,2.690000534057617,4.880002021789551,6.570001602172852,-6.869998931884766,1,-0.14705882627933753,-1.468090287077875,42.0,1.1550358254945152,41.86999893188477,1.3703808359883298,42.810001373291016,-0.14705882627933753
2197,2008-06-25,41.54999923706055,41.65999984741211,40.79999923706055,40.79999923706055,3665107.0,0.01838235328491722,-1.2933349609375,-0.6880732981727953,23.882923572105383,32.29178201480551,1.141256377252482,2.256070566652852,3.2803199050805603,4.745308146844117,24.968526860045813,0.8600006103515625,-1.1180269058741246,-1.9260005950927734,-4.5186816480612535,0.6666804578757066,-3.222341121577017,-0.6296600686085299,1.1938213110347746,37.313428586882566,15.871383383964996,1.2963405264842405,6,0.5750007629394531,1.8700008392333984,4.130002021789551,5.820001602172852,-8.619998931884766,2,-0.15403123534772922,1.407078451031824,40.79999923706055,-1.468090287077875,42.0,1.1550358254945152,41.86999893188477,-0.15403123534772922
2198,2008-06-26,37.88000106811523,40.20000076293945,37.61000061035156,40.02000045776367,14391890.0,-0.0883272740393185,1.0720001220703126,-2.8533325195312593,16.79309304468937,29.344363933926907,4.439399370584276,5.705893565596718,6.840873270110457,8.34841361506512,26.507180524694498,3.9399986267089844,-1.2948551170043885,-5.270498847961434,-8.833179078532993,-1.7078186173898757,-7.051838963247214,-3.489158732675655,4.468931643993834,4.936021892312454,-18.164182248019387,1.7813401152857793,6,2.7749996185302805,4.069999694824226,7.80000019073487,9.489999771118171,-5.5100021362304545,3,-0.0937169782724393,-1.2933349609375,41.54999923706055,1.407078451031824,40.79999923706055,-1.468090287077875,42.0,-0.0937169782724393
2199,2008-06-27,34.90999984741211,36.75,34.25,36.75,17562526.0,-0.07840552103899123,1.7173910789994713,0.8598134006431482,12.778255794060527,26.1856493088467,6.7997859240294645,8.301318881071722,9.683681876824942,11.263431165981117,28.858190203332157,3.6300010681152273,-1.521062931287986,-7.732500076293945,-12.745123334393234,-2.719876818194656,-10.238811705343593,-5.226188447244297,6.75,8.219177431430442,-15.379654536941917,2.5063116290496454,6,4.065000534057617,5.3600006103515625,10.730001449584961,12.460000991821289,-2.2900009155273366,4,0.002578062245238266,1.0720001220703126,37.88000106811523,-1.2933349609375,41.54999923706055,1.407078451031824,40.79999923706055,0.002578062245238266
2200,2008-06-30,35.959999084472656,36.11000061035156,35.169998168945305,35.59000015258789,7969205.0,0.030077320012889874,1.8059691295114568,-0.20108635934859903,19.6659055617814,23.946745207717683,5.244711468593373,6.975749566799621,8.493502103116136,10.158886265679953,30.82535705135769,1.2000007629394531,-1.7603796542511105,-6.28050079345703,-12.064895260776922,-0.4961063261371379,-9.17269802711698,-3.3883035597970803,4.240001678466797,22.3237482837597,-2.3138527239268925,2.892197233659946,6,2.9550018310546875,4.310001373291016,9.670001983642578,11.410001754760742,-1.2900009155273509,0,-0.05116796995087758,1.7173910789994713,34.90999984741211,1.0720001220703126,37.88000106811523,-1.2933349609375,41.54999923706055,-0.05116796995087758
2201,2008-07-01,34.77000045776367,36.0099983215332,34.77000045776367,36.0,5281315.0,-0.0330922874584505,-1.0162574394377817,-3.324332683801924,18.78172574790466,21.368164381124057,5.710550708644718,7.726246534547201,9.555293939248159,11.296445951710226,33.2903599741013,1.2399978637695312,-2.089109082664173,-6.939999389648435,-13.416752639709806,-0.4632461395870635,-10.178376014679124,-3.7016227646177455,4.240000152587889,7.017550181803019,-19.516131989504977,3.238376625030687,7,3.969999313354492,5.5,10.800000190734863,12.600000381469727,0.6800003051757812,1,-0.03278686726027613,1.8059691295114568,35.959999084472656,1.7173910789994713,34.90999984741211,1.0720001220703126,37.88000106811523,-0.03278686726027613
2202,2008-07-02,33.810001373291016,35.20000076293945,33.5,34.72999954223633,7974255.0,-0.027609981933673033,-1.2077918860941983,0.7479662693797549,17.73972892653883,19.582478793646878,5.804171661108086,8.169443559781811,10.375866583356235,12.198530077745133,36.841858238938656,1.7000007629394531,-2.410897943834449,-7.3059986114501925,-14.39590914486552,-0.21608807803486485,-10.850953878157853,-3.761043344742532,4.247999114990236,4.626885641651935,-21.727071279189264,3.544955266707664,7,4.479999542236328,6.084999084472656,11.609998703002937,13.419998168945312,1.0900001525878906,2,0.0035492140494133295,-1.0162574394377817,34.77000045776367,1.8059691295114568,35.959999084472656,1.7173910789994713,34.90999984741211,0.0035492140494133295
2203,2008-07-03,34.139999389648445,34.34999847412109,33.009998321533196,33.5,5912765.0,0.009760366842756829,1.528307997927137,-0.6956528950292814,18.851337593079947,17.84901051032287,4.598590767735672,7.366537354289115,9.91610631470504,11.819612285297346,40.21011275118612,1.3400001525878906,-2.7997825688479594,-6.436000633239736,-13.933046627344055,1.0610453608645827,-10.184523630291899,-2.687477636187573,3.0064010009765596,30.213918742905143,5.579423405731923,3.7485229970521603,7,3.5049991607665945,5.510000228881829,11.262500762939446,13.090000152587884,2.6000022888183523,3,-0.0354422702432603,-1.2077918860941983,33.810001373291016,-1.0162574394377817,34.77000045776367,1.8059691295114568,35.959999084472656,-0.0354422702432603
2204,2008-07-04,33.189998626708984,34.34999847412109,33.189998626708984,34.240001678466804,3421682.0,-0.027826619212755754,-1.209517097060135,-1.64063133299954,18.48905088084389,17.700968233839244,4.680002562575105,7.867752266295355,10.718439352765728,12.69662952571501,42.98360669825272,1.1599998474121023,-3.2928920856478214,-6.845001411437991,-14.843476544646236,1.1534737217702542,-10.844238978042114,-2.8457638448338685,3.1291213500976554,5.806457170210652,-18.853668132999953,3.999237566604121,7,4.270000457763672,6.460000991821289,12.14000129699707,14.040000915527344,4.200000762939453,4,-0.024706228645768435,1.528307997927137,34.139999389648445,-1.2077918860941983,33.810001373291016,-1.0162574394377817,34.77000045776367,-0.024706228645768435
2205,2008-07-07,33.15999984741211,33.68000030517578,32.61999893188477,33.639999389648445,3953440.0,-0.0009038499710191106,2.7857099066082402,0.45714109252612517,15.547927900105009,18.058883224567666,3.714831569848627,7.429654095561702,10.586094006955108,12.646023224689884,45.593385337837915,1.0600013732910085,-3.7484053606806427,-6.336000251770017,-14.672228303636771,2.0002278000967344,-10.504114277703394,-2.1678862258366394,2.4972957983398416,15.929233414503328,-6.188136409831232,4.1681140259333755,7,3.979999542236328,6.295000076293945,12.125,14.069999694824219,4.990001678466797,0,-0.016284708022080374,-1.209517097060135,33.189998626708984,1.528307997927137,34.139999389648445,-1.2077918860941983,33.810001373291016,-0.016284708022080374
2206,2008-07-08,33.639999389648445,33.799999237060554,31.520000457763672,32.5,6838028.0,0.014475257673253417,2.1232879575679777,-2.3750009934116734,18.18180897702048,17.42542604733601,2.360621957420655,6.469338109351412,9.937598863697339,12.08787045232836,48.43466507894261,2.279998779296882,-4.18860984056149,-5.340500640869131,-13.791350889116224,3.110349607377959,-9.565925764992677,-1.1150755167455841,1.4098369133300679,57.60866184992089,39.339703192469926,4.225425124123545,7,2.220001220703118,5.265001296997063,11.542500495910637,13.590000152587884,1.9900016784667898,1,0.030618275802163364,2.7857099066082402,33.15999984741211,-1.209517097060135,33.189998626708984,1.528307997927137,34.139999389648445,0.030618275802163364
2207,2008-07-09,34.450000762939446,34.72999954223633,33.830001831054695,34.130001068115234,4621147.0,0.024078519262406672,1.0454557276991074,0.280701636974467,22.96248025412889,18.110913515051514,0.4889952288523176,5.223850655405798,8.978580152635708,11.209380723640272,50.848670130724095,1.0900001525878835,-4.598818118582223,-4.0839992523193445,-12.499682619800843,4.331684115162155,-8.29184093606009,0.1238424314214015,-2.930000305175774,91.27729410730095,72.08289996082739,4.2078416837407495,7,-0.3150005340576101,4.454999923706062,10.572499275207527,12.779998779296882,1.270000457763679,2,0.029027575554534835,2.1232879575679777,33.639999389648445,2.7857099066082402,33.15999984741211,-1.209517097060135,33.189998626708984,0.029027575554534835
2208,2008-07-10,31.5,32.549999237060554,30.20000076293945,31.70000076293945,16349718.0,-0.08563137003215948,1.47368558424166,-0.6250029802350837,20.320548163562492,18.948946000551732,2.7254275181643663,7.641810994672909,11.731895771593635,14.06394244344952,53.16765648724755,4.2499999999999964,-4.954696913435086,-6.44750003814697,-15.116352949179948,2.2213528728860084,-10.781926493663462,-2.113073582630477,3.229999542236328,28.697562635156586,7.868919716956068,4.33442645551649,7,1.6550006866455078,6.745000839233398,13.704999923706055,15.729999542236328,5.3300018310546875,3,0.1079365563771082,1.0454557276991074,34.450000762939446,2.1232879575679777,33.639999389648445,2.7857099066082402,33.15999984741211,0.1079365563771082
2209,2008-07-11,30.75,32.25,30.520000457763672,31.79999923706055,6044886.0,-0.023809523809523836,-1.2913926692047484,5.24997615823315,18.905466342090477,18.864452753919405,3.155063742423266,7.798496118747963,12.2589003496794,14.7061477473814,55.525113820294145,1.7299995422363281,-5.546151214348782,-6.567000007629396,-15.41086246285137,2.2768624475925776,-10.988931235240386,-2.1450687800184056,3.979999542236328,12.141266782988367,-8.984048499017312,4.421931227610987,7,2.354999542236328,6.970001220703125,14.5,16.479999542236328,5.6699981689453125,4,0.19479680255176568,1.47368558424166,31.5,1.0454557276991074,34.450000762939446,2.1232879575679777,33.639999389648445,0.19479680255176568
2210,2008-07-14,31.190000534057614,31.739999771118164,30.809999465942386,31.20000076293945,3768126.0,0.014308960457158237,-1.4155777886218688,0.009524034426759543,22.273511654144883,19.252428965723873,2.1984761011744673,6.800655554091609,11.607058128816295,14.169556655407934,57.81447387161363,0.9899997711181641,-5.7422635603265135,-5.5514994621276905,-14.418415617515794,3.3154166932604134,-9.984957539821739,-1.118041384433642,3.449399032592776,21.854305472281528,-0.862387763427126,4.433458077694051,7,1.5100002288818395,6.1250000000000036,14.059999465942386,16.039999008178714,4.749998092651371,0,0.19878162069349115,-1.2913926692047484,30.75,1.47368558424166,31.5,1.0454557276991074,34.450000762939446,0.19878162069349115
2211,2008-07-15,31.690000534057614,32.09000015258789,30.57999992370605,30.63999938964844,6233407.0,0.016030778821373604,-1.5811968041316007,-104.99771123402562,21.13582860302202,19.629773374222008,1.3584924614678648,5.683988196458305,10.90020496001711,13.559564518523647,60.44065156955389,1.5100002288818395,-5.54726692643942,-4.474999427795414,-13.063303382836626,4.113304527245802,-8.76915140531602,-0.18084745027480764,2.860611056518554,32.89183604039367,11.52493458541096,4.294151977520608,7,0.774999618530277,5.6250000000000036,13.405000686645511,15.38500022888184,3.140001296997081,1,0.20384982275019703,-1.4155777886218688,31.190000534057614,-1.2913926692047484,30.75,1.47368558424166,31.5,0.20384982275019703
2212,2008-07-16,32.040000915527344,32.400001525878906,30.270000457763672,31.959999084472656,6684096.0,0.011044505382497016,4.324982357092449,0.07619213700924479,28.779066624416686,20.732854377703866,0.8169217253673153,4.693305790945487,10.325745073611117,13.10655810698485,63.096542168968774,2.1300010681152344,-5.499010480106591,-3.5654991149902315,-11.659625348031398,4.5286271180509345,-7.612562231510815,0.4815640015303515,2.4235984584960875,78.2979296731693,52.58672679258254,4.047063116520584,7,0.4249992370605469,5.274999618530273,13.049999237060547,15.029998779296875,1.7099990844726562,2,0.11204744225984364,-1.5811968041316007,31.690000534057614,-1.4155777886218688,31.190000534057614,-1.2913926692047484,30.75,0.11204744225984364
2213,2008-07-17,33.799999237060554,33.86999893188477,32.11999893188477,32.52000045776367,7553212.0,0.05493128187397378,1.464791910682216,15.999618539004477,45.57768519830053,23.74270263519905,-1.1134709030300272,2.3438620305757496,8.363880646571637,11.238850919866934,65.13213698609415,1.829998016357429,-5.291251357944404,-1.3550006866455035,-8.731944342820846,6.021942969529842,-5.043472514733175,2.3334711414421676,0.5783281647412011,98.05556320850086,67.23466704673262,3.6884718280876725,7,-1.3349990844726634,3.150001525878899,11.160001754760735,13.140001296997063,0.979999542236321,3,0.05680479369766833,4.324982357092449,32.040000915527344,-1.5811968041316007,31.690000534057614,-1.4155777886218688,31.190000534057614,0.05680479369766833
2214,2008-07-18,33.72999954223633,33.880001068115234,32.52000045776367,33.5,5882040.0,-0.00207099693503765,4.132052656959629,0.17968731373530644,40.36300632540996,26.499933571344044,-1.0714958998989914,1.8685680413697838,8.246703943067779,11.191497942661385,66.63650354744077,1.3600006103515625,-4.959459839334862,-1.0180004119873018,-7.700547972367126,5.664547148392522,-4.35927419217721,2.32327336820261,0.5647613267881795,95.8448337806708,61.30743397328078,3.341273780189911,7,-1.2649993896484375,3.220001220703125,10.940000534057617,12.920000076293945,0.2700004577636719,4,0.09190638395759754,1.464791910682216,33.799999237060554,4.324982357092449,32.040000915527344,-1.5811968041316007,31.690000534057614,0.09190638395759754
2215,2008-07-21,33.900001525878906,34.200000762939446,33.06999969482422,34.049999237060554,3529719.0,0.0050400825956047335,4.0222184546265,-0.6521652596487464,45.87678201516551,29.577152797804604,-1.2577562362826455,1.1179375816307697,7.882161439583626,10.905377498547551,68.11830685777693,1.1300010681152273,-4.653295763380029,-0.4429985046386733,-6.191503059207257,5.305506049929907,-3.317250781922965,2.4312537726456185,0.31286414102390125,92.36643221972672,52.102898494073976,2.8742522772842904,7,-1.4350013732910156,3.049999237060547,10.709999084472656,12.689998626708984,0.8499984741210938,0,0.07433618081529181,4.132052656959629,33.72999954223633,1.464791910682216,33.799999237060554,4.324982357092449,32.040000915527344,0.07433618081529181
2216,2008-07-22,34.799999237060554,34.799999237060554,33.200000762939446,33.740001678466804,4210596.0,0.02654860385462232,2.0188719986180956,-7.066758220797712,54.71877056900461,33.105629499457464,-2.208110137246152,-0.268372183068216,6.756996598049476,9.900820491525366,68.8039525934874,1.599998474121108,-4.223933510898981,0.7569992065429787,-4.135125645276254,5.6491240583622115,-1.6890632193666377,3.203061632452595,-4.599998474121104,100.0,52.94723057584316,2.4460624259096173,7,-2.299999237060554,2.150001525878899,9.675001144409173,11.6550006866455,-0.329998016357429,1,0.03275860386900176,4.0222184546265,33.900001525878906,4.132052656959629,33.72999954223633,1.464791910682216,33.799999237060554,0.03275860386900176
2217,2008-07-23,35.150001525878906,35.439998626708984,34.75,35.29999923706055,3966009.0,0.010057537255506954,2.2093221316347442,-0.14150760062186907,54.80495685509303,36.93723046518308,-2.7361058772793925,-1.1830877879833537,6.166099915329568,9.463678790171798,69.33165097855736,0.6899986267089844,-3.7288243874997278,1.4270013809204087,-2.0219839199296814,4.875986681770499,-0.2974912695046328,3.151494031345454,-4.858000793457034,91.26514676244774,40.34399643245949,1.7244926504250444,7,-2.295001983642578,1.739999771118164,9.32499885559082,11.159997940063477,-1.4500007629394602,2,-0.009103831605487,2.0188719986180956,34.799999237060554,4.0222184546265,33.900001525878906,4.132052656959629,33.72999954223633,-0.009103831605487
2218,2008-07-24,34.330001831054695,35.56999969482422,34.09999847412109,35.45000076293945,3131364.0,-0.023328582054839786,1.1617715944630764,7.466773479819897,55.491344349893744,41.00232802160566,-1.6454955377861822,-0.6774128902133256,6.739736729128481,10.195516645459577,68.72325753591588,1.470001220703132,-3.299437524053438,0.7845016479492273,-2.079477651030338,3.648480946928796,-0.6474880015405589,2.2164912974390134,-3.8320811828613373,59.34432216564819,2.6042521335874653,1.431989649489784,7,-1.4100017547607493,2.384998321533196,9.882498741149895,11.979997634887688,1.7999992370605327,3,-0.016894896595374687,2.2093221316347442,35.150001525878906,2.0188719986180956,34.799999237060554,4.0222184546265,33.900001525878906,-0.016894896595374687
2219,2008-07-25,35.0,35.06999969482422,33.490001678466804,33.900001525878906,3199072.0,0.01951640353072248,1.5483882876286579,-0.9821424313949947,58.348457695805266,45.01065535956793,-1.8430484108429184,-1.4127554674865195,5.828015844060062,9.439878612266938,67.4388372025279,1.5799980163574148,-2.979965532479291,1.4499998092651367,-1.4232744334486398,4.323274051978917,0.01336268790824846,2.886636930622025,-4.19775460900879,77.20001220703125,14.665715843404854,1.4366371213568896,7,-2.0799999237060547,1.6400012969970703,9.010000228881836,10.975000381469727,0.40000152587890625,4,-0.006285749162946441,1.1617715944630764,34.330001831054695,2.2093221316347442,35.150001525878906,2.0188719986180956,34.799999237060554,-0.006285749162946441
2220,2008-07-28,34.11999893188477,35.650001525878906,34.040000915527344,35.650001525878906,3461323.0,-0.025142887660435043,1.1045723931076266,-1.390913378508653,52.10157381287611,48.45129371621837,-0.5629156543449128,-0.7142926588875085,6.456887543622038,10.227933869753919,65.90693219162122,1.6100006103515625,-2.3136735512641167,0.661998748779304,-1.9961415595752285,3.3201390571338365,-0.6670714053979623,1.9910689029565702,-3.0316882826635805,37.55093397773199,-24.548647144735057,1.3290701541772656,7,-1.1599979400634837,2.1200008392333913,9.557500839233391,11.460000991821282,2.9750022888183594,0,-0.003516967633097834,1.5483882876286579,35.0,1.1617715944630764,34.330001831054695,2.2093221316347442,35.150001525878906,-0.003516967633097834
2221,2008-07-29,33.630001068115234,33.990001678466804,32.93000030517578,33.84000015258789,4341500.0,-0.014361016386540415,3.156850718805543,0.1372540708734651,46.306307173212744,50.39876488830683,0.2583827950524764,-0.33105297492078023,6.693266405638475,10.591865550255633,64.38097997022203,1.1899986267089915,-1.5040528820149461,0.22900085449218466,-2.3586370308994518,2.816638739883821,-1.064818088203637,1.5228197971880064,-2.1767551487614263,25.7353106171953,-31.32377803938523,1.2938189426958189,7,0.25499916076660156,2.424999237060547,9.974998474121094,11.114997863769531,2.749999999999993,1,0.03330356515946242,1.1045723931076266,34.11999893188477,1.5483882876286579,35.0,1.1617715944630764,34.330001831054695,0.03330356515946242
2222,2008-07-30,33.93000030517578,34.130001068115234,33.47999954223633,33.93000030517578,2472100.0,0.008920583631648382,2.249995231646608,-0.0,64.37870522356391,52.487767113336105,0.28460291952310257,-0.6551933504281138,6.160149231047555,10.174727331395857,62.52621944548204,0.6500015258789062,-0.7735306421515702,0.5230001449584947,-2.0691832807379242,3.115183570654917,-0.7730915678897148,1.8190918578067041,-2.1410139372999666,36.7646893828047,-22.895403201236675,1.2960917128482108,7,0.1550006866455078,2.0,8.8774995803833,9.944999694824219,1.0050010681152344,2,0.015915146203077768,3.156850718805543,33.630001068115234,1.1045723931076266,34.11999893188477,1.5483882876286579,35.0,0.015915146203077768
2223,2008-07-31,32.93000030517578,33.84999847412109,32.810001373291016,33.72999954223633,3825600.0,-0.029472443000463477,1.0000000000000138,-100.0,62.52874178085916,54.95062660838602,1.2831526418796173,0.2629923967275829,6.923822362004074,11.055693663020215,60.59296912481873,1.1199989318847656,-0.04526617186004245,-0.41649990081786825,-2.9930850311713755,2.160085229535639,-1.7047924659946219,0.8717926643588854,-0.8321327246597221,4.225314275966468,-58.907336240538896,1.2882925651767532,7,1.3000011444091797,2.270000457763672,9.842499732971191,10.944999694824219,1.0750007629394531,3,0.023382947179707125,2.249995231646608,33.93000030517578,3.156850718805543,33.630001068115234,1.1045723931076266,34.11999893188477,0.023382947179707125
2224,2008-08-01,32.36999893188477,32.970001220703125,31.8799991607666,31.940000534057614,3571100.0,-0.0170058113604995,-2.9636356070037695,-0.5374985098824728,56.689334999056115,56.15202138437386,1.8215004644594472,0.7993971293565423,7.2493345960067685,11.487087051239406,58.67579503453983,1.0900020599365234,0.4297209810083942,-0.9355012893676715,-3.548412509296668,1.6774099305613248,-2.2419568993321732,0.37095432059682665,3.2800025939941335,12.99733325508337,-53.070020043073676,1.3064556099644986,8,1.3950014114379812,1.1050014495849538,8.932501792907708,10.035001754760735,2.930000305175774,4,0.11615700526102946,1.0000000000000138,32.93000030517578,2.249995231646608,33.93000030517578,3.156850718805543,33.630001068115234,0.11615700526102946
2225,2008-08-04,32.61999893188477,32.77000045776367,32.299999237060554,32.400001525878906,2304000.0,0.007723200749127912,-1.2380904805588016,0.5116237807339366,55.42589637062848,56.23059091788761,1.5319373402383079,0.5342590753574754,6.765494913192747,11.10894650058983,56.570198161612595,0.4700012207031179,0.501207493191032,-0.6585012435913029,-3.2888448499164937,1.971842362733888,-1.9736730467539019,0.6566705595712925,2.9546025466918877,32.88885083613886,-35.831060311753035,1.3151718031625959,8,1.1450014114379812,0.5350017547607351,7.0025014877319265,7.99000167846679,2.5800018310546804,0,0.08522387139862198,-2.9636356070037695,32.36999893188477,1.0000000000000138,32.93000030517578,2.249995231646608,33.93000030517578,0.08522387139862198
2226,2008-08-05,34.669998168945305,34.669998168945305,32.759998321533196,32.799999237060554,3850000.0,0.06284485911054816,1.0427817522730256,8.500095368555781,62.80427513670883,57.11940406028936,-0.6017190108576358,-1.5121473300286752,4.509682474414589,8.947653628513137,53.630501881104344,2.0499992370605327,0.7031473084500632,1.3399980545043846,-1.3595691885749872,4.039565297583756,-0.009785567035301312,2.6897816760440705,0.8307112632751554,100.0,31.14944749084296,1.349783621539685,8,-0.9049978256225515,-1.5649986267089773,4.922502517700202,5.940002441406257,0.49500274658203836,1,0.06994528929424515,-1.2380904805588016,32.61999893188477,-2.9636356070037695,32.36999893188477,1.0000000000000138,32.93000030517578,0.06994528929424515
2227,2008-08-06,35.45000076293945,35.45000076293945,34.540000915527344,34.900001525878906,4553500.0,0.02249791275422708,2.3090949444787383,0.294117407065152,58.88052402191416,57.49597957940274,-1.4915432011285361,-2.3330055883025977,3.506120385255848,8.065192034573272,51.403070758730806,0.9099998474121094,0.8380225726095745,2.070000648498535,-0.751212303465131,4.891213600462205,0.6593941725166985,3.4806071244803682,-3.5700016021728516,100.0,33.40432824652335,1.4106064759818344,8,-1.6850004196166992,-2.5249996185302734,4.054999351501465,5.159999847412109,-0.9949989318847585,2,0.026234140625125857,1.0427817522730256,34.669998168945305,-1.2380904805588016,32.61999893188477,-2.9636356070037695,32.36999893188477,0.026234140625125857
2228,2008-08-07,34.900001525878906,35.599998474121094,34.860000610351555,35.209999084472656,2442400.0,-0.015514787735506408,-2.794866778825361,-0.5636327065661435,55.98772737371188,57.23367621028126,-0.9523347574418111,-1.5971112195496602,3.8338102199156054,8.527015759033645,48.4141205030038,0.7399978637695384,0.7797479001483083,1.350001335144043,-1.4031559075113194,4.103158577799409,-0.026577286183638194,2.726579956471724,-2.9486023330688482,81.18287426212,17.531606662036722,1.3765786213276823,8,-1.1350011825561523,-1.9750003814697266,4.192499160766602,5.334999084472656,-0.595001220703125,3,0.0010028609135204203,2.3090949444787383,35.45000076293945,1.0427817522730256,34.669998168945305,-1.2380904805588016,32.61999893188477,0.0010028609135204203
2229,2008-08-08,36.7400016784668,36.79999923706055,34.650001525878906,34.669998168945305,4613100.0,0.05272206510430966,-1.037915617322006,-6.677483264422153,62.412589569536074,58.37934462768792,-2.8156556070749303,-3.125597357007912,1.7663762929783502,6.581500325650694,44.9743271174775,2.1499977111816406,0.7344529617942186,2.8905014038085923,0.11669506095174853,5.664307746665433,1.5035982323801704,4.277404575237014,-4.642658514404296,98.66672092013889,37.05123072412669,1.3869031714284203,8,-2.4000024795532227,-3.240001678466797,1.9074974060058594,3.249998092651367,-2.995002746582024,4,-0.07444203825266937,-2.794866778825361,34.900001525878906,2.3090949444787383,35.45000076293945,1.0427817522730256,34.669998168945305,-0.07444203825266937
2230,2008-08-11,37.38999938964844,37.38999938964844,36.56999969482422,36.70000076293945,2602800.0,0.017691825843399567,1.3768154401561266,0.33333210476946806,61.57283498858489,60.0756254960626,-3.300060395865799,-3.4649402241101512,0.9263032116346608,5.824863684190646,41.21755495744949,0.8199996948242188,0.7606257370241138,3.230499172210692,0.3254508057695631,6.135547538651817,1.777974988990131,4.683023355431253,-5.01049686120605,100.0,41.45369680145609,1.4525241832205626,8,-2.755000114440918,-3.594999313354492,1.1649999618530273,2.6000003814697266,-4.7749977111816335,0,-0.0558973037364241,-1.037915617322006,36.7400016784668,-2.794866778825361,34.900001525878906,2.3090949444787383,35.45000076293945,-0.0558973037364241
2231,2008-08-12,38.150001525878906,38.599998474121094,37.060001373291016,37.06999969482422,5463800.0,0.020326347917536403,-1.7999986128354337,1.5652231602341897,62.931036183723776,59.91477338052482,-3.7453358034436093,-3.9169867338317275,-0.06335031146277004,4.967626907115097,37.751323202755394,1.5399971008300781,0.7165585142924016,3.667501258850095,0.4943973519240572,6.840605165776132,2.0809493053870725,5.254053212313117,-5.369659248540032,88.91632465911995,33.08321487262131,1.5865519534630195,8,-2.9100027084350586,-3.750001907348633,0.14749813079833984,1.6449985504150462,-5.70000076293946,1,-0.07732636028699325,1.3768154401561266,37.38999938964844,-1.037915617322006,36.7400016784668,-2.794866778825361,34.900001525878906,-0.07732636028699325
2232,2008-08-13,35.630001068115234,38.13999938964844,35.630001068115234,37.95000076293945,5590600.0,-0.06605505522861488,-1.1637919411221131,-2.1481442235691377,54.88721545726891,59.065714900125904,-1.071511496748414,-1.1744574103455747,2.182987542999342,7.349523774811388,34.33136107352375,2.520000457763672,0.7664202511070428,0.9680007934570298,-2.024352438975633,3.9603540258896928,-0.5281758227593016,2.4641774096733613,-2.267693171098138,24.810134161557865,-29.315650912629795,1.4961766162163306,8,-0.3900022506713867,-1.230001449584961,1.7524995803833008,3.614999771118164,-2.5300025939941477,2,-0.0130508037790662,-1.7999986128354337,38.150001525878906,1.3768154401561266,37.38999938964844,-1.037915617322006,36.7400016784668,-0.0130508037790662
2233,2008-08-14,35.720001220703125,36.22000122070313,35.310001373291016,35.97999954223633,2401600.0,0.0025259654754383742,1.4594534685313685,0.11206825678177627,52.830193206000835,58.6369213675642,-0.8092295414019901,-1.1734015217904243,1.8389067075175163,7.126608857299374,32.19649367409592,0.9099998474121165,0.9470758448621126,0.962000846862793,-2.037098832198488,3.961100525924074,-0.5375489926678512,2.461550686393437,-1.8339242659756252,27.08862079755241,-23.122122274362418,1.499549839530641,8,-0.2700023651123047,-1.3200016021728516,0.7999992370605469,3.5249996185302734,-1.625,3,-0.03541431540924034,-1.1637919411221131,35.630001068115234,-1.7999986128354337,38.150001525878906,1.3768154401561266,37.38999938964844,-0.03541431540924034
2234,2008-08-15,36.83000183105469,36.88999938964844,35.86999893188477,36.08000183105469,2949600.0,0.031075044020665077,1.3448417987933048,-2.8846340067784673,60.46333104058746,59.19663633089297,-1.3634258024483685,-2.1494534366480593,0.5124664015305598,5.888639059790528,29.81504305933055,1.1699981689453125,0.9441952664601203,1.917001342773439,-1.1773142714788563,5.011316957025738,0.36984353564729133,3.4641591498995865,-2.4725327243878255,46.20066252885665,-5.37965757524757,1.5471578071261491,8,-1.150003433227539,-2.3950023651123047,-1.1300010681152344,1.7549991607666016,-4.640003204345703,4,-0.06855827858661279,1.4594534685313685,35.720001220703125,-1.1637919411221131,35.630001068115234,-1.7999986128354337,38.150001525878906,-0.06855827858661279
2235,2008-08-18,36.41999816894531,36.97000122070313,35.7599983215332,36.56999969482422,1857585.0,-0.011132328040333261,1.5473622499377373,-0.20000203450520834,60.83914404994969,58.97828843236419,-0.39974335653662507,-1.6242543665872944,0.6990602166107109,6.170023951316068,27.625068697876458,1.210002899169929,1.0376799557609573,1.380997848510745,-1.7447055849253204,4.506701281946807,-0.1818538682072841,2.943849565228774,-1.6382761255330252,33.73853415780338,-20.238931954052084,1.5628517167180311,8,0.15000152587890625,-1.9849987030029297,-1.007497787475586,2.1650028228759766,-3.714996337890618,0,-0.07344863732973672,1.3448417987933048,36.83000183105469,1.4594534685313685,35.720001220703125,-1.1637919411221131,35.630001068115234,-0.07344863732973672
2236,2008-08-19,35.939998626708984,36.790000915527344,35.779998779296875,36.52000045776367,2950490.0,-0.0131795597575185,-1.2444453863434068,3.8666395402065,57.70113894230925,58.84724564574141,0.31217993320009185,-1.1114547665328018,0.9451436000415825,6.511080607628642,25.864196538288503,1.0100021362304688,1.2494877537368154,0.8439983367919908,-2.304846088846581,3.9928427624305627,-0.7304238760272952,2.4184205496112767,-0.7764489402258192,22.26140265034029,-32.49326405168367,1.5744222128192855,8,0.6850013732910156,-1.5049991607666016,-0.9324979782104492,2.6450023651123047,-2.5949974060058594,1,-0.09251522190574579,1.5473622499377373,36.41999816894531,1.3448417987933048,36.83000183105469,1.4594534685313685,35.720001220703125,-0.09251522190574579
2237,2008-08-20,34.830001831054695,36.150001525878906,34.560001373291016,35.97999954223633,3185033.0,-0.030884720035280977,1.1342259885559212,1.9827484149325072,57.21884877338389,58.984036912371636,1.4806916418715588,-0.028101525165048713,1.8218787378646795,7.455907119127964,24.818067319858418,1.5900001525878906,1.4607862393166897,-0.24999847412108522,-3.4009388462557624,2.9009418980135955,-1.8254686601884274,1.325471711946257,3.769996643066399,11.203339205751748,-47.87985896988123,1.5754701860673397,8,1.74999809265136,-0.3950023651123118,0.0599985122680593,3.7549991607665945,-0.5800018310546946,2,-0.06833192486350148,-1.2444453863434068,35.939998626708984,1.5473622499377373,36.41999816894531,1.3448417987933048,36.83000183105469,-0.06833192486350148
2238,2008-08-21,33.75,34.5,33.65999984741211,34.5,3832764.0,-0.031007802879061463,1.2400004069010417,0.6521752110526967,55.04386203404168,58.16528940842781,2.6601543522363116,1.0605974733214225,2.656095582731794,8.361344620898706,23.609577196946947,1.1700019836425852,1.4023176721009918,-1.3010002136230483,-4.491433374477758,1.8894329472316613,-2.896216794050403,0.2942163668043065,4.76919853210449,2.719036714429109,-59.6245552802222,1.5952165804273553,8,2.3799991607666016,1.4899988174438477,1.140000343322754,4.835000991821289,-0.09000015258789062,3,-0.019259304470486294,1.1342259885559212,34.830001831054695,-1.2444453863434068,35.939998626708984,1.5473622499377373,36.41999816894531,-0.019259304470486294
2239,2008-08-22,34.779998779296875,34.779998779296875,33.779998779296875,34.02000045776367,2461497.0,0.030518482349537024,1.6315847592468968,-1.0133310953776042,57.46887764295019,57.709294147801735,1.478355895382883,0.013988891654051372,1.3830219748976589,7.15956164760199,22.022748210365695,1.029998779296875,1.3717935688245646,-0.26000137329101847,-3.452691166839905,2.9326884202578647,-1.8563462700654583,1.3363435234834213,3.5448318054199177,33.836811698092696,-30.901111213374868,1.5963448967744422,8,1.3500003814697266,0.46000003814697266,-0.07249832153320312,3.805002212524414,-2.329998016357429,4,-0.01969515763759888,1.2400004069010417,33.75,1.1342259885559212,34.830001831054695,-1.2444453863434068,35.939998626708984,-0.01969515763759888
2240,2008-08-25,34.0,34.610000610351555,33.950000762939446,34.610000610351555,1478273.0,-0.022426647690430013,1.1639317607624888,-0.802634154666229,47.460204530205246,55.99031285296635,1.9298584576679545,0.8269340440627033,1.9271476183015608,7.770278510598352,20.860376436768465,0.829998016357429,1.3957327841901517,-1.0340002059936495,-4.234411417855526,2.166411005868227,-2.6342058119245877,0.5662053999372887,4.138237355224604,10.862620976440292,-47.373608352921174,1.6002056059309384,8,1.8999996185302734,1.2399988174438477,0.7075004577636719,4.585000991821289,-0.9000015258789134,0,-0.05323533450855933,1.6315847592468968,34.779998779296875,1.2400004069010417,33.75,1.1342259885559212,34.830001831054695,-0.05323533450855933
2241,2008-08-26,34.75,34.81999969482422,33.529998779296875,33.939998626708984,2259792.0,0.022058823529411686,1.7157892200757316,-1.3278697751207098,47.34042260237143,55.151780313533294,0.7228660895556587,0.17406832845156828,0.9283626211094145,6.851244188498711,19.264159084817432,1.2900009155273438,1.1908996824765623,-0.3400001525878906,-3.475508985675951,2.7955086805001734,-1.9077545691319244,1.2277542639561432,3.209107854912105,46.56488327329802,-6.12460718837837,1.5677544165440316,8,0.5,0.48999881744384766,-0.042499542236328125,3.835000991821289,-1.095001220703125,1,-0.05884886817108792,1.1639317607624888,34.0,1.6315847592468968,34.779998779296875,1.2400004069010417,33.75,-0.05884886817108792
2242,2008-08-27,34.470001220703125,34.84999847412109,34.150001525878906,34.84999847412109,2356914.0,-0.008057518828687105,2.684221093420704,-0.46913161625151595,48.33203907860111,54.651985410488884,0.9174995696157922,0.5234336160171154,0.9508710601281365,6.964133524035759,17.696693127426517,0.6999969482421804,0.9259641677097576,-0.6469989776611342,-3.749576625236962,2.4555786699146935,-2.198287801449048,0.9042898461267797,3.223360089672063,71.21232263098614,21.213007831361082,1.5512888237879148,8,0.779998779296875,0.7699975967407227,0.25499916076660156,4.114999771118164,-1.220001220703125,2,-0.03263707456222287,1.7157892200757316,34.75,1.1639317607624888,34.0,1.6315847592468968,34.779998779296875,-0.03263707456222287
2243,2008-08-28,33.700000762939446,34.490001678466804,33.110000610351555,34.330001831054695,4901850.0,-0.022338277647092397,1.9052630733585636,1.6579095307889133,37.14043572751311,52.06055259792507,1.5319284096884473,1.4272544200219741,1.4626646798294658,7.589431705694729,15.977913370778337,1.3800010681152486,0.528762794092259,-1.4554994583129925,-4.461413527656482,1.5504146110304973,-2.9584564929847375,0.04745757635875236,3.7435587955710403,33.90809637603315,-9.524709345421762,1.5029570346717456,8,1.3400001525878977,1.5399980545044016,1.1724996566772532,4.885000228881843,-0.08499908447264204,3,0.016320451768814248,2.684221093420704,34.470001220703125,1.7157892200757316,34.75,1.1639317607624888,34.0,0.016320451768814248
2244,2008-08-29,36.13000106811523,36.5,34.75,35.41999816894531,6562045.0,0.0721068323490397,1.4137918333951578,-1.126986818123983,45.36765400926016,50.341498148959566,-1.1262460071414466,-0.7447990699648273,-1.1723255886716046,5.050702434073038,13.306427076305555,2.799999237060554,0.4634091741833899,0.7865007400512596,-1.9435453662708042,3.5165468463733234,-0.5785223131097723,2.1515237932122915,0.9668737745425418,89.08557526545327,50.6266894262919,1.3650230531610332,8,-1.1800003051757741,-0.8900022506713796,-1.3125009536743093,2.454999923706062,-6.220001220703118,4,-0.0683642720089177,1.9052630733585636,33.700000762939446,2.684221093420704,34.470001220703125,1.7157892200757316,34.75,-0.0683642720089177
2245,2008-09-01,35.400001525878906,35.900001525878906,34.580001831054695,35.900001525878906,3659015.0,-0.020204802675207967,4.279998779296847,-0.7042224765343419,39.86735423049093,48.359966514313086,-0.6215067827453922,0.2151825077263183,-0.6642160813776314,5.6722127987944475,10.52533458927926,1.5499992370605327,0.40554253455107414,-0.0824989318847642,-2.4930801060458236,2.3280822422762952,-1.2877895189652975,1.122791655195769,1.3779233781943674,67.55166158790466,34.00985426386043,1.2052905870805304,9,-0.595001220703125,-0.1600027084350586,-0.6200008392333984,3.184999465942383,-4.550001144409176,0,-0.0833333512933011,1.4137918333951578,36.13000106811523,1.9052630733585636,33.700000762939446,2.684221093420704,34.470001220703125,-0.0833333512933011
2246,2008-09-02,37.09500122070313,37.209999084472656,35.11999893188477,35.25,3842797.0,0.04788134524754484,1.0144609411193648,-3.690002441406264,55.74735298299177,48.1964669820473,-2.3863945885686704,-1.358476801239597,-2.5272991285320003,3.86741954268431,9.135959182307648,2.0900001525878835,0.17144165419541224,1.491250610351571,-0.9901644926167563,3.9726657133198984,0.25054305886740735,2.7319581618357347,-3.9850006103515767,97.19517301054177,59.96503854895772,1.2407075514841641,9,-1.9350013732910227,-1.8550024032592844,-2.4950008392334055,1.4549999237060405,-8.100000381469734,1,-0.10769652554566811,4.279998779296847,35.400001525878906,1.4137918333951578,36.13000106811523,1.9052630733585636,33.700000762939446,-0.10769652554566811
2247,2008-09-03,36.38000106811523,36.75,36.0099983215332,36.625,2368461.0,-0.019274838362556945,1.9899122232411897,-0.13279066113105517,52.468212042403884,47.910283649643084,-1.5962698900877186,-0.6010469827758484,-2.016334647951652,4.466715096493282,8.247423438719581,1.085002899169929,-0.07038541075101534,0.7297504425048729,-1.7742854605126723,3.233786345522418,-0.5222675090039033,1.981768394013649,-3.188000488281247,79.75613840843315,39.539457836752916,1.2520179515087742,9,-1.220001220703118,-1.1400022506713796,-1.4100008010864187,2.0249996185302805,-9.070001602172841,2,-0.07490385400803756,1.0144609411193648,37.09500122070313,4.279998779296847,35.400001525878906,1.4137918333951578,36.13000106811523,-0.07490385400803756
2248,2008-09-04,34.935001373291016,36.58000183105469,34.900001525878906,36.29999923706055,3447342.0,-0.039719616613498765,-1.341467823571945,5.571444141689212,43.086462123154206,46.31223748077687,0.03855374874904527,0.892466476432844,-0.6780553099935673,5.799525990946577,7.464800895161929,1.6800003051757812,-0.27860591981500704,-0.7169992446899442,-3.2188754500893992,1.7848769607095107,-1.9679373473896717,0.5339388580097832,-1.6626408233642636,13.498095550288552,-24.889202503013202,1.2509381026997275,9,0.22499847412109375,0.30499744415283203,0.07249927520751953,3.3799991607666016,-9.615001678466797,3,-0.04823246907267209,1.9899122232411897,36.38000106811523,1.0144609411193648,37.09500122070313,4.279998779296847,35.400001525878906,-0.04823246907267209
2249,2008-09-05,34.005001068115234,34.919998168945305,33.97999954223633,34.5,3429320.0,-0.02662087501409971,-2.4495236895337427,0.3626371476639484,41.511430553577824,45.651262594484926,0.9466053267628141,1.6939091688799692,0.22796427596026092,6.620211246669349,7.649564807471442,0.9550018310546875,-0.43102182991559346,-1.510249519348143,-4.060251640777302,1.0397526020810162,-2.7852505800627227,-0.23524845863356347,-0.6538877474975635,0.7740411585815938,-36.62323820216487,1.275001060714579,9,1.154998779296875,1.2349977493286133,0.7100000381469727,4.239999771118164,-7.330001831054684,4,-0.011468883322992007,-1.341467823571945,34.935001373291016,1.9899122232411897,36.38000106811523,1.0144609411193648,37.09500122070313,-0.011468883322992007
2250,2008-09-08,35.29999923706055,35.79999923706055,34.990001678466804,35.049999237060554,3147096.0,0.038082579863806254,-3.3784229627187043,-0.5050515948551424,47.87234150483787,45.71036469475897,-0.16158802574705078,0.24696735482144305,-1.1103108433810434,5.2111415751879235,8.020269252791767,1.7949981689453125,-0.43892562683173253,-0.11075134277344034,-2.5037310502690815,2.282228364722201,-1.307241196521261,1.0857385109743802,-1.8717082011657737,40.86686940860374,1.4907678507784325,1.1964898537478208,9,-0.1399993896484375,0.14999961853027344,-1.6799988746643066,2.9450016021728516,-7.219999313354496,0,-0.15269120414001647,-2.4495236895337427,34.005001068115234,-1.341467823571945,34.935001373291016,1.9899122232411897,36.38000106811523,-0.15269120414001647
2251,2008-09-09,35.20000076293945,35.77000045776367,35.014999389648445,35.290000915527344,1928626.0,-0.002832818024996131,-2.282592650949178,-0.3600006103515727,51.318599660293316,46.04220475939145,0.010008395751142984,0.12082208096779112,-1.0172805057937921,5.209539797627826,8.033571178215034,0.7550010681152273,-0.5721039728839514,-0.06324977874756144,-2.0792889360090143,1.9527893785138914,-1.0712693573782914,0.9447697998831686,-1.6960755660731195,44.04335808984231,1.0580033382982421,1.0080195786307278,9,-0.04000091552734375,0.4799976348876953,-1.7400002479553223,3.0450000762939453,-8.740001678466797,1,-0.1235795536132388,-3.3784229627187043,35.29999923706055,-2.4495236895337427,34.005001068115234,-1.341467823571945,34.935001373291016,-0.1235795536132388
2252,2008-09-10,35.165000915527344,35.4900016784668,34.5,35.169998168945305,2482747.0,-0.0009943138253837303,2.069752312460079,0.055524943839195415,55.44860100272096,48.076445345525656,0.17205496880087168,0.12564076723870699,-0.9588507893404454,5.142981745356366,8.40661317413315,0.9900016784667969,-0.4683700620205826,-0.0749996185302706,-2.083942872056177,1.9339436349956358,-1.0794712452932202,0.9294720082326791,-1.5869542409088808,45.57693577375931,-2.3984890799896377,1.0044716267629517,9,0.42999839782714844,0.6899986267089844,-1.7300009727478027,3.0799999237060547,-10.485000610351562,2,-0.1754585501395377,-2.282592650949178,35.20000076293945,-3.3784229627187043,35.29999923706055,-2.4495236895337427,34.005001068115234,-0.1754585501395377
2253,2008-09-11,34.455001831054695,35.09999847412109,33.990001678466804,35.09999847412109,2925853.0,-0.020190503796038373,2.441868442530875,129.07022900781428,48.71694780684161,48.448589100812484,1.1179812983263915,0.7757849865616677,-0.2438274640900957,5.750574421714234,8.72846568081854,1.1749992370605398,-0.4287328121106171,-0.7217487335204993,-2.7466522588226567,1.3031547917816582,-1.7342004961715745,0.2907030291305759,-0.8043161082391492,26.09903123441148,-22.687263251297562,1.012451762651077,9,1.1399974822997976,1.3999977111816335,-1.1100010871887278,3.789999008178704,-7.655002593994144,3,-0.20737199203026702,2.069752312460079,35.165000915527344,-2.282592650949178,35.20000076293945,-3.3784229627187043,35.29999923706055,-0.20737199203026702
2254,2008-09-12,34.30500030517578,35.130001068115234,34.0,35.130001068115234,2606023.0,-0.004353548625956383,1.739393995440863,1.2790776073148222,51.26713920115427,49.71523187533063,1.0972720448818833,0.7662042505784896,-0.05981508966905835,5.7941818914532845,9.461885634933202,1.1300010681152344,-0.3846032409499287,-0.7455001831054702,-2.647523482070241,1.1565231158593008,-1.6965118325878592,0.20551146637691886,-0.583128315127091,17.40326251896781,-34.685558110493545,0.9510116494823861,9,1.289999008178711,1.5499992370605469,-0.9599995613098145,3.940000534057617,-5.545000076293942,4,-0.2619151881772742,2.441868442530875,34.455001831054695,2.069752312460079,35.165000915527344,-2.282592650949178,35.20000076293945,-0.2619151881772742
2255,2008-09-15,33.74499893188477,34.09999847412109,32.709999084472656,33.36999893188477,5310213.0,-0.016324190884980605,1.5622130185004723,-0.4545450341935275,45.75769823467562,48.60527023662884,1.5620937845382201,1.1758104534795493,0.5293581955798814,6.237864216777567,10.421284154862263,1.595001220703125,-0.12339031863054828,-1.1717515945434513,-3.0442713920394766,0.7007682029525739,-2.108011493291464,-0.23549169579543872,3.4650001525878835,33.82350924565042,-18.18066686963185,0.9362598987480115,9,0.9850006103515554,1.9099998474121023,0.17500066757201438,4.500001907348626,-5.254999160766609,0,-0.20951251796140857,1.739393995440863,34.30500030517578,2.441868442530875,34.455001831054695,2.069752312460079,35.165000915527344,-0.20951251796140857
2256,2008-09-16,32.615001678466804,33.900001525878906,32.509998321533196,33.040000915527344,5277506.0,-0.03348636210357869,-3.377921820464532,-1.1333312988281061,42.69397343743853,47.51924372496602,2.2236093567913002,2.1543919125423585,1.660523968404327,7.23963915660007,11.468922539010059,1.3900032043457102,-0.1798149635311006,-2.1354990005493093,-4.205500282580047,-0.06549771851857145,-3.1704996415646747,-1.100498359533944,4.504997406005849,3.523598612373899,-44.148561959802535,1.035000641015368,9,1.9299983978271413,2.9399967193603445,1.5999979972839284,5.6299991607665945,-5.485002517700202,1,-0.13904649766597643,1.5622130185004723,33.74499893188477,1.739393995440863,34.30500030517578,2.441868442530875,34.455001831054695,-0.13904649766597643
2257,2008-09-17,32.450000762939446,33.154998779296875,32.174999237060554,32.84999847412109,4937496.0,-0.005059049732819565,-1.0631552741159411,0.9411727746811513,44.83043681294411,47.71301869049823,1.9808184988856965,2.2471599912333033,1.7986874102602997,7.280862782141753,11.914927987688143,0.979999542236321,-0.10323432341157002,-2.181499862670904,-4.491936567239044,0.12893684189723587,-3.3367182149549706,-1.0262815103868377,4.485598291015627,9.30630644586573,-38.45014036275772,1.1552183522840684,9,1.5374984741211009,2.707498550415046,2.3699984550476145,5.795000076293952,-4.700000762939446,2,-0.18459172689166348,-3.377921820464532,32.615001678466804,1.5622130185004723,33.74499893188477,1.739393995440863,34.30500030517578,-0.18459172689166348
2258,2008-09-18,33.09999847412109,33.84999847412109,32.200000762939446,32.505001068115234,4402558.0,0.020030745636344882,-1.7385899209517124,-1.4875020265695007,35.30550711639424,47.02347164192228,1.1657423872969872,1.6295150598318955,1.2239538168688213,6.504501391742238,11.709617207171878,1.6499977111816406,-0.41771463925435626,-1.499002075195321,-3.878891049850587,0.880886899459945,-2.6889465625229576,-0.30905758786768445,3.5499645908203163,31.302831265264828,-10.76203423420187,1.1899444873276346,9,0.8875007629394602,1.592500686645515,1.720000743865974,5.145002365112312,-4.299999237060536,3,-0.2543806210604027,-1.0631552741159411,32.450000762939446,-3.377921820464532,32.615001678466804,1.5622130185004723,33.74499893188477,-0.2543806210604027
2259,2008-09-19,34.095001220703125,34.674999237060554,33.459999084472656,34.5,10407184.0,0.030060507324795482,2.2185551592073067,-0.6806731848052654,43.82978401051596,46.57429858699762,0.20657198311477032,0.6119370981834749,0.34150743081548285,5.3809317552077545,11.471965594599038,1.5750007629394673,-0.6325449365536429,-0.46974945068359375,-2.8583708833901724,1.918871982022985,-1.6640601670368795,0.724561265669692,2.286464014565425,76.80007934570284,36.39106996246424,1.1943107163532891,9,-0.12250137329101562,0.5974979400634766,0.8299980163574219,4.149999618530273,-4.095001220703125,4,-0.21396104186712606,-1.7385899209517124,33.09999847412109,-1.0631552741159411,32.450000762939446,-3.377921820464532,32.615001678466804,-0.21396104186712606
2260,2008-09-22,32.189998626708984,34.049999237060554,32.189998626708984,33.99499893188477,4572800.0,-0.05587336928550646,-1.0609421560961256,4.456804310149969,27.260071101572123,43.9011287471397,1.814882047934411,2.5027010385315904,2.3250660545838002,7.150253913954799,11.47250476961641,1.9050025939941406,-0.6434213096854577,-2.2842519760131808,-4.890232238532192,0.3217282865058344,-3.5872421072726866,-0.981261844753675,3.939078648667085,0.5999755859372158,-31.278221006701745,1.3029901312595076,9,1.6425018310546875,2.502500534057617,2.8675003051757812,6.055002212524414,-0.9899978637695348,0,-0.10655478546622787,2.2185551592073067,34.095001220703125,-1.7385899209517124,33.09999847412109,-1.0631552741159411,32.450000762939446,-0.10655478546622787
2261,2008-09-23,32.705001831054695,33.049999237060554,31.60000038146973,32.299999237060554,4992663.0,0.01599885760536801,1.648406010165589,-0.22437813048164418,32.64053740906995,41.366899458956254,1.0155390877344956,1.9253500419430765,1.8801039568529987,6.502943934399916,11.342512888838712,1.4499988555908239,-0.5444407710844601,-1.6669988632202077,-4.385473085876903,1.051475359436484,-3.0262359745485554,-0.30776175189186006,3.1868307620224456,35.93501986434567,9.695300798612372,1.3592371113283466,9,0.6599988937377859,1.6999979019164968,2.797497749328606,5.01499938964843,0.2949981689453054,1,-0.12887943201196272,-1.0609421560961256,32.189998626708984,2.2185551592073067,34.095001220703125,-1.7385899209517124,33.09999847412109,-0.12887943201196272
2262,2008-09-24,33.345001220703125,33.474990844726555,32.560001373291016,33.200000762939446,3877521.0,0.019568853503035832,3.518692953288934,0.3580235285252933,41.87116702011766,40.606257149320264,0.10082597369385127,1.261420762162075,1.3077433338513629,5.72439385532946,11.114881837598265,0.9149894714355398,-0.6435675712821123,-0.9707494735717788,-3.726979833548363,1.7854808864048017,-2.348864653560071,0.40736570641651326,2.2034847954454193,56.748015891476285,27.70287976228215,1.3781151799882907,9,0.01999950408935547,1.0599985122680664,2.1849985122680664,3.969999313354492,-0.5400009155273438,2,-0.18638482028537984,1.648406010165589,32.705001831054695,-1.0609421560961256,32.189998626708984,2.2185551592073067,34.095001220703125,-0.18638482028537984
2263,2008-09-25,34.25,34.264999389648445,33.040000915527344,33.235000610351555,4270045.0,0.027140463222864897,1.3444987953566292,6.9999736918257565,51.255760661500894,40.60499286713656,-0.934592834266482,0.4213416375724961,0.42555536390607784,4.688053403012255,10.094592165718844,1.2249984741211009,-0.790573188496758,-0.09325065612792827,-2.8345479961243143,2.6480466838684613,-1.4638993261261248,1.2773980138702683,0.9826071653742403,86.1788814559121,51.34523100436798,1.3706486699981948,9,-1.1125001907348562,0.1549997329711914,1.2574996948242188,3.065000534057617,-1.3300018310546946,3,-0.1897810218978102,3.518692953288934,33.345001220703125,1.648406010165589,32.705001831054695,-1.0609421560961256,32.189998626708984,-0.1897810218978102
2264,2008-09-26,33.65999984741211,34.040000915527344,33.28499984741211,33.75,2594101.0,-0.017226281827383616,1.2537278591640713,-0.0886701543919776,40.9392329468337,40.06960783515412,-0.49808689625893976,0.8609488902708762,1.03423742663783,5.151687624336063,10.493070446869432,0.9650001525878906,-1.0313912253019524,-0.5597507476806669,-3.1820914893664423,2.062589994005112,-1.8709211185235546,0.7514196231622208,1.2819987752497681,77.29832017274192,41.442134221090726,1.3111703708428888,9,-0.5225000381469656,0.744999885559082,2.0249991416931152,3.655000686645508,-0.1100006103515554,4,-0.1443850455253407,1.3444987953566292,34.25,3.518692953288934,33.345001220703125,1.648406010165589,32.705001831054695,-0.1443850455253407
2265,2008-09-29,32.450000762939446,33.80500030517578,32.450000762939446,33.80500030517578,4441686.0,-0.03594768538199178,1.0000000000000104,15.055524943839353,36.46654031112299,39.37767082111906,0.5687039668113343,1.9379703641339674,2.243762796157945,6.2242874139588125,10.984115695669518,1.3549995422363352,-1.158112472162351,-1.6222497940063576,-4.296417999945611,1.0519184119328955,-2.959333896975984,-0.28516569103673106,2.2246380004270563,31.894960518226018,-2.8047495687579307,1.3370841029696274,9,0.6874990463256978,1.9549989700317454,3.2349982261657786,4.500000000000007,1.0649986267089986,0,-0.07550079215213912,1.2537278591640713,33.65999984741211,1.3444987953566292,34.25,3.518692953288934,33.345001220703125,-0.07550079215213912
2266,2008-09-30,33.09999847412109,33.615001678466804,31.67499923706055,32.014999389648445,6529494.0,0.020030745636344882,-1.1983038099437326,-0.8007376022296837,40.41762343862957,38.887358223973,-0.005880440147144839,1.0259312790793444,1.5718205780389098,5.420912962734953,11.91110295052127,1.9400024414062536,-1.311279690309732,-0.7725019454956126,-3.065664976398338,1.520661085407113,-1.9190834609469718,0.37407956995574665,1.3286692186936762,55.01927232076398,20.799241133464797,1.1465815154513623,9,0.03750133514405718,1.3050012588501048,2.470000743865974,3.8500022888183665,-0.024997711181640625,1,-0.05740174618639726,1.0000000000000104,32.450000762939446,1.2537278591640713,33.65999984741211,1.3444987953566292,34.25,-0.05740174618639726
2267,2008-10-01,33.654998779296875,33.799999237060554,32.84000015258789,33.150001525878906,3937767.0,0.01676738159398128,1.4150975988944297,0.46543564934289317,46.23350826337926,40.10158057363801,-0.4156906282269688,0.27016469703954726,0.9895891235950387,4.706701526867818,12.83581267877425,0.9599990844726634,-1.3372071052488579,-0.08125152587890483,-2.0476428157154274,1.8851397639576213,-1.064447170797166,0.9019441190393565,0.5473755286102886,76.44785426973566,39.49861810814741,0.9831956449182628,10,-0.5174989700317312,0.7500009536743164,1.5900006294250488,3.295001983642578,-1.8049983978271449,2,-0.019462154302611445,-1.1983038099437326,33.09999847412109,1.0000000000000104,32.450000762939446,1.2537278591640713,33.65999984741211,-0.019462154302611445
2268,2008-10-02,33.25,33.900001525878906,33.049999237060554,33.5,3820367.0,-0.01203383728975238,-1.6153855182694579,-0.4950521974286534,45.1494238842493,40.24820722627505,0.014330509082988385,0.5717698181379518,1.3885242705791114,4.952988627546205,13.652288922157481,0.8500022888183523,-1.233815126732587,-0.4020002365112276,-2.2951609799361847,1.491160506913726,-1.3485806082237062,0.5445801352012509,0.7441843937921675,66.59617949871843,26.051958184930633,0.9465803717124772,10,-0.31750011444091086,1.1549997329711914,1.9949994087219238,3.700000762939453,-0.4199981689453054,3,-0.013383449468397535,1.4150975988944297,33.654998779296875,-1.1983038099437326,33.09999847412109,1.0000000000000104,32.450000762939446,-0.013383449468397535
2269,2008-10-03,33.615001678466804,33.94499969482422,32.939998626708984,33.11999893188477,5091860.0,0.010977494089227102,-1.3508704614203613,-1.980010986328125,49.39139864371086,42.70724361984602,-0.4759731162817218,0.18556636086545097,0.9999759441233778,4.430744455048021,14.01786391708914,1.0050010681152344,-1.1377429232346046,-0.017498588562006034,-1.903370043248323,1.8683728661243144,-0.960434315905168,0.925437138781156,-2.015001296997074,85.46264538278912,42.247883209637955,0.9429357273431598,10,-0.6825017929077148,0.7899980545043874,1.5249981880187917,3.2749996185302663,-0.5700111389160227,4,-0.020675397138733675,-1.6153855182694579,33.25,1.4150975988944297,33.654998779296875,-1.1983038099437326,33.09999847412109,-0.020675397138733675
2270,2008-10-06,29.90999984741211,32.99499893188477,29.90999984741211,32.21500015258789,7884361.0,-0.11021870135523615,-1.6767884390691208,-4.656540435566653,39.79630013353595,43.50232836700891,3.209066856421906,3.6533687162921353,4.666262606337298,7.95823712195606,15.487141639586305,3.7050018310546946,-1.0665980716047372,-3.453000450134276,-5.815749955536525,-1.0902509447320305,-4.6343752028354,-2.2716256974331515,4.034999847412109,0.0,-46.24287167360169,1.1813747527011234,10,2.177499771118164,3.6499996185302734,5.184999942779541,6.805000305175781,1.7900009155273402,0,0.12169840883377292,-1.3508704614203613,33.615001678466804,-1.6153855182694579,33.25,1.4150975988944297,33.654998779296875,0.12169840883377292
2271,2008-10-07,30.85000038146973,31.399999618530273,29.60000038146973,30.82500076293945,7381110.0,0.03142763419769623,2.200004069017309,-0.010845820052233812,44.297933470667886,43.77196908373671,2.210746105818952,2.498886837421967,3.7134680813286245,6.848542865683921,17.077911388175103,1.7999992370605433,-1.1644601366398035,-2.2954998970031717,-4.745494634805528,0.15449484079918463,-3.52049726590435,-1.0705025281019935,3.0949993133544886,28.768704201128102,-21.231549845787015,1.2249973689011782,10,1.082499504089359,2.5549993515014613,4.172499179840084,5.79000091552734,0.7999992370605433,1,0.0863857042212377,-1.6767884390691208,29.90999984741211,-1.3508704614203613,33.615001678466804,-1.6153855182694579,33.25,0.0863857042212377
2272,2008-10-08,28.9950008392334,30.85000038146973,28.684999465942386,29.565000534057614,8040488.0,-0.06012964406154597,-2.638649535826046,-22.800335698475106,36.5277455574195,42.135522961061,3.7814692056629085,4.076973464268711,5.524183239751082,8.532356500369545,18.566907503237573,2.1650009155273438,-0.9477596175860583,-3.8419994354248033,-6.735060835157945,-0.9489380356916577,-5.288530135291374,-2.3954687355582323,4.776198883056644,5.89356197341672,-44.55208858676424,1.4465306998665723,10,2.367499351501465,3.722498893737793,6.20499849319458,7.244998931884766,2.5450000762939453,2,0.14071390948833362,2.200004069017309,30.85000038146973,-1.6767884390691208,29.90999984741211,-1.3508704614203613,33.615001678466804,0.14071390948833362
2273,2008-10-09,27.309999465942386,29.76499938964844,26.78499984741211,29.4950008392334,5719448.0,-0.05811351352026939,1.1871568520400562,3.8333377949699687,28.69701839282368,40.77527689950433,4.89306240013077,5.480216990432542,7.1766452390902025,10.041182380721498,20.052944522115308,2.9799995422363317,-0.8894985463332148,-5.1697506904602015,-8.872774382714805,-1.4667269982055977,-7.021262536587503,-3.3182388443328996,6.156028240966794,7.332397063109315,-38.13634144318826,1.851511846127301,10,3.0550003051757777,4.372501373291012,7.889999866485592,8.745000839233395,4.4600009918212855,3,0.16623950949501354,-2.638649535826046,28.9950008392334,2.200004069017309,30.85000038146973,-1.6767884390691208,29.90999984741211,0.16623950949501354
2274,2008-10-10,25.31999969482422,26.53499984741211,24.15500068664551,25.03000068664551,14917957.0,-0.07286707469913523,-1.3333336449917628,-0.13272257478809535,28.544665786339863,39.89506861897287,6.230863773622957,7.128027039203957,9.128364053737208,11.848192867451644,21.869188447067707,3.154998779296875,-1.07689252879252,-6.710500431060794,-11.501452495080073,-1.9195483670415143,-9.105976463070434,-4.315024399051154,7.611545783325198,13.178724427984045,-36.39729060642215,2.395476032009639,10,3.7300004959106445,4.657500267028809,9.87999963760376,10.610000610351562,4.495000839233395,4,0.2966035634576105,1.1871568520400562,27.309999465942386,-2.638649535826046,28.9950008392334,2.200004069017309,30.85000038146973,0.2966035634576105
2275,2008-10-13,26.67499923706055,27.84499931335449,25.1200008392334,27.10000038146973,8734424.0,0.05351499046476338,1.8459528829863592,-1.4655261998250675,32.1068156081579,38.97164552669824,4.4371453951708695,5.498093293399247,7.7419800174253375,10.31750295484073,22.718133247856816,2.72499847412109,-1.4505379259304227,-5.00200090408325,-10.278970564965793,0.27496875679929644,-7.640485734524521,-2.3635160736419785,5.378891761938473,34.78259381550343,-15.836536012580005,2.6384848304412727,10,2.375000953674313,3.302500724792477,8.525000095367428,8.525001525878903,4.190000534057614,0,0.2388000556581149,-1.3333336449917628,25.31999969482422,1.1871568520400562,27.309999465942386,-2.638649535826046,28.9950008392334,0.2388000556581149
2276,2008-10-14,28.07999992370605,28.399999618530273,26.420000076293945,27.5,9208424.0,0.05267106754752904,2.2459027157845695,-1.3647020280671123,35.05534667780796,37.729627572745876,2.509023079243441,3.9378154015958593,6.2551862734988255,8.74766904708284,23.37070647437442,1.9799995422363281,-1.6679568566300524,-3.370250129699709,-8.86284214446879,2.1223418850693676,-6.116546137084246,-0.623954122315169,3.184002044057621,58.625831455898116,8.419190601093632,2.746296007384539,10,0.9700002670288121,1.8825006484985387,7.224999427795414,6.319999694824222,2.504999160766605,1,0.12891740915487948,1.8459528829863592,26.67499923706055,-1.3333336449917628,25.31999969482422,1.1871568520400562,27.309999465942386,0.12891740915487948
2277,2008-10-15,26.459999084472656,28.07999992370605,26.209999084472656,27.959999084472656,7904509.0,-0.057692337736288124,1.149424178580281,-2.5862072367447633,28.750681567501232,35.90754509310721,3.3537668030493997,5.360907751974199,7.747737446423713,10.180566003650021,23.904468174170717,1.8700008392333949,-1.7947950653395282,-4.690750885009766,-10.59186212183667,1.2103603518171404,-7.641306503423216,-1.740195266596313,4.093102755179199,41.087324968423275,-4.380325835134862,2.950555618413453,10,2.590001106262207,3.362502098083496,8.960000038146973,7.940000534057617,3.090000152587894,2,0.1961451516868431,2.2459027157845695,28.07999992370605,1.8459528829863592,26.67499923706055,-1.3333336449917628,25.31999969482422,0.1961451516868431
2278,2008-10-16,24.68000030517578,26.45000076293945,24.420000076293945,25.145000457763672,9329862.0,-0.06727130917934987,-3.1218262512973762,0.31000010172526044,26.997952531643747,33.41938441398864,4.235697725706618,6.8278241332440075,9.394705914059685,11.76727831221298,25.210305348064487,2.039999008178711,-2.0912065827806785,-6.049749755859374,-12.537568361226626,0.43806884950788216,-9.293659058543,-2.8058404531757475,5.2332914191754405,12.367485291619902,-27.87279122665673,3.2439093026836274,10,3.8949995040893626,4.96250057220459,11.044999122619629,9.719999313354492,3.8199996948242188,3,0.277957881909463,1.149424178580281,26.459999084472656,2.2459027157845695,28.07999992370605,1.8459528829863592,26.67499923706055,0.277957881909463
2279,2008-10-17,26.79999923706055,27.184999465942386,25.26000022888184,26.19499969482422,9426624.0,0.0858994694355888,1.7999988902698718,-1.3010738574370242,36.17229211580701,33.0167168564632,1.1704095234463416,4.356647584808613,7.1042506667367995,9.453500651530629,27.030936439691,2.504999160766605,-2.5042906862067227,-3.565000724792476,-10.076418667073423,2.9464172174884666,-6.820709695932951,-0.3092917536520048,2.5374633835201017,59.79898076644762,17.738734838035462,3.255708971140472,10,0.9775009155273402,2.8425016403198207,8.92500019073486,7.600000381469723,4.265001296997063,4,0.1854478120219616,-3.1218262512973762,24.68000030517578,1.149424178580281,26.459999084472656,2.2459027157845695,28.07999992370605,0.1854478120219616
2280,2008-10-20,28.76000022888184,28.809999465942386,27.15500068664551,27.60000038146973,6061046.0,0.07313436744844704,1.6269856888111147,1.91735657042692,40.01840494619114,32.54121368707689,-1.0838526212369857,2.2414231531636553,4.972099727348404,7.326235805395104,27.8597954791033,2.010000228881836,-2.8721227190091554,-1.4334998130798304,-7.9231731769497635,5.056173550790103,-4.678336495014793,1.8113368688551361,0.059216198305296786,98.86106505667303,56.02595067798468,3.244836681934966,10,-1.2574996948242188,0.654999732971195,6.964999198913571,5.639999389648434,2.4699993133544886,0,0.036682903225998764,1.7999988902698718,26.79999923706055,-3.1218262512973762,24.68000030517578,1.149424178580281,26.459999084472656,0.036682903225998764
2281,2008-10-21,28.489999771118164,29.07500076293945,28.0,29.0,4046855.0,-0.009388054784941646,2.2575694085212263,-0.4396554275585605,37.96318315495413,32.700706753469625,-1.3229451847592308,2.2972358115946605,5.038762560737602,7.403669591378026,28.37230651308319,1.0750007629394496,-3.381925701231971,-1.4927501678466797,-7.912395945483475,4.926895609790119,-4.702573056665081,1.7170727209717178,-4.334999084472653,87.43284843115995,46.83159632464799,3.209822888818399,10,-1.5299997329711879,0.9250001907348704,6.7024993896484375,5.909999847412109,0.8099994659423864,1,0.08336258403229846,1.6269856888111147,28.76000022888184,1.7999988902698718,26.79999923706055,-3.1218262512973762,24.68000030517578,0.08336258403229846
2282,2008-10-22,27.1299991607666,28.05500030517578,26.90999984741211,27.69499969482422,4446005.0,-0.0477360695429091,-1.2786097789181814,1.1078436872398434,36.34538304717296,33.550525048397326,-0.28532057884947903,3.33893983905638,6.256669415396871,8.556290440739346,29.372871433846893,1.5799999237060547,-3.5269869325270626,-2.5420006752014146,-8.877505263834017,3.793503913431188,-5.709752969517716,0.6257516191148866,-2.8765984725952123,58.21694274390195,20.04035664885845,3.167752294316301,10,-0.5149984359741211,2.285000801086433,7.920000076293945,7.270000457763672,2.6400012969970703,2,0.127349798399641,2.2575694085212263,28.489999771118164,1.6269856888111147,28.76000022888184,1.7999988902698718,26.79999923706055,0.127349798399641
2283,2008-10-23,27.75,27.81999969482422,26.01000022888184,27.81999969482422,3441346.0,0.022852961976128627,50.71449591280644,0.12389314806750319,37.06154764078737,34.49684525444705,-0.9346299998057574,2.326276564067456,5.495948201145055,7.742385116399021,31.113688012183964,1.8099994659423793,-3.824440481903764,-1.5969998359680169,-7.601944031026001,4.407944359089967,-4.599471933497007,1.405472261560977,-3.4001673103332486,65.26866114143928,31.707213692428688,3.0024720975289925,10,-1.0024995803833008,1.6649999618530344,6.8224992752075195,6.649999618530273,1.9599990844726562,3,0.06486483737155146,-1.2786097789181814,27.1299991607666,2.2575694085212263,28.489999771118164,1.6269856888111147,28.76000022888184,0.06486483737155146
2284,2008-10-24,28.79999923706055,29.295000076293945,26.57500076293945,26.57500076293945,8716731.0,0.03783781034452427,-1.4449448797297946,-31.7858310626704,47.22638557758629,36.17679747327243,-1.6081978824860244,0.9417961550911578,4.278744210547327,6.517467985126142,32.63156843806374,2.7199993133544957,-3.8247615966882442,-0.3040005683898883,-5.957098377597472,5.349097240817695,-3.130549472993682,2.522548336213905,-4.355663185928346,84.93148060194426,45.178061540524276,2.8265489046037926,10,-1.9424991607666051,0.615000724792484,5.539999961853024,5.600000381469723,-0.4849987030029368,4,-0.010416640451660242,50.71449591280644,27.75,-1.2786097789181814,27.1299991607666,2.2575694085212263,28.489999771118164,-0.010416640451660242
2285,2008-10-27,30.0,30.0,26.979999542236328,27.6200008392334,7625900.0,0.04166669426141012,1.5378164056082482,1.0696632777272927,47.90330468107713,37.60434836252456,-2.555706726844626,-0.4755450352964772,2.93525307368121,5.148869168398171,33.60178119120304,3.020000457763672,-3.4996885972750533,1.0185002326965318,-4.431853000596398,6.468853465989461,-1.706676383949933,3.7436768493429966,-5.361637387861325,100.0,56.42576277650314,2.725176616646465,10,-2.7899999618530273,-0.7899999618530202,4.3324995040893555,4.399999618530273,-1.2800006866455114,0,0.03550001780192047,-1.4449448797297946,28.79999923706055,50.71449591280644,27.75,-1.2786097789181814,27.1299991607666,0.03550001780192047
2286,2008-10-28,31.20000076293945,31.25,28.5,30.649999618530273,9707798.0,0.04000002543131509,7.461543427419473,0.2310929993067812,55.62069722307009,40.58990565758776,-3.6504799835088733,-1.9238226202460176,1.618221777222221,3.785376951227679,33.96979810660265,2.75,-2.9599578906140707,2.313500881195065,-2.8954868930046835,7.522488655394817,-0.29099300590480937,4.917994768294939,-6.239939907529095,99.0458160449522,48.61064620353078,2.6044938870998755,10,-3.365000724792477,-1.9900007247924698,3.062499046325687,3.2349987030029332,-1.5300006866455043,1,0.0009614993129267724,1.5378164056082482,30.0,-1.4449448797297946,28.79999923706055,50.71449591280644,27.75,0.0009614993129267724
2287,2008-10-29,33.0,33.424999237060554,32.02000045776367,32.5,8294069.0,0.05769228182836006,1.0814820256912974,0.9090890175094299,64.41966577802077,44.747873796074096,-4.945267916898757,-3.9794365189421335,-0.24452077192177768,1.839794640053178,34.240308173282195,2.2249984741211044,-2.488762386234505,4.14625005722046,-0.943372616576994,9.235872731017913,1.601438720321731,6.691061394119188,-7.536744013022474,94.26838443819369,36.79552405070636,2.5448113368987277,10,-3.6575002670288015,-3.7899999618530202,0.8850002288818359,1.4349994659423828,-3.9500007629394496,2,-0.11212123524058937,7.461543427419473,31.20000076293945,1.5378164056082482,30.0,-1.4449448797297946,28.79999923706055,-0.11212123524058937
2288,2008-10-30,32.80500030517578,33.825000762939446,32.040000915527344,33.400001525878906,5800395.0,-0.0059090816613399655,1.4705885458740686,-1.19000244140625,70.86701989746793,48.602843549591974,-3.8850918669013836,-4.025894127059665,-0.08100692003164767,1.888994455601221,34.66893506835559,1.7849998474121023,-2.143204226844958,3.9735003471374526,-1.0384998564174523,8.985500550692358,1.4675002453600001,6.479500448914905,-6.545569993189954,85.93102816877703,21.911130367459265,2.506000101777452,10,-2.8874998092651367,-3.5950002670288015,1.0799999237060547,1.6299991607666016,-5.684999465942383,3,-0.09251637918543976,1.0814820256912974,33.0,7.461543427419473,31.20000076293945,1.5378164056082482,30.0,-0.09251637918543976
2289,2008-10-31,32.919998168945305,33.0,31.899999618530273,32.735000610351555,5885239.0,0.00350549802468314,5.376791242812652,-0.3109196286608196,68.70320169523822,51.79004318837498,-3.398010395453902,-4.4223666320405215,-0.2600085307645372,1.625309483963754,35.03223073411961,1.1000003814697266,-1.4796145751973846,4.12324838638305,-0.7570119843542713,9.003508757120372,1.6831182010143912,6.563378571751709,-5.752699402845042,86.7786350240975,18.273048822799538,2.4401301853686603,10,-3.002497673034661,-3.8224973678588796,0.8512516021728587,1.5150012969970774,-3.959999084472649,4,-0.09750909061412905,1.4705885458740686,32.80500030517578,1.0814820256912974,33.0,7.461543427419473,31.20000076293945,-0.09750909061412905
2290,2008-11-03,33.549999237060554,33.549999237060554,32.69499969482422,33.0,3626131.0,0.019137336061869847,2.1090935573141176,2.973008083140916,67.17964600232551,55.03631683808292,-3.6622169208634645,-5.023229503782314,-0.9228667578976584,0.859313548292242,34.03522145098421,0.8549995422363352,-0.5291180274465148,4.571249485015876,-0.7365807982615635,9.879079768293316,1.9173343433771564,7.225164626654596,-5.583776231339588,94.83565283609295,24.04430096074745,2.65391514163872,11,-3.6324987411499094,-4.499999046325691,0.22125053405761008,1.5500001907348562,-3.424999237060554,0,-0.1560357324008571,5.376791242812652,32.919998168945305,1.4705885458740686,32.80500030517578,1.0814820256912974,33.0,-0.1560357324008571
2291,2008-11-04,33.514999389648445,33.64500045776367,32.485000610351555,33.200000762939446,5543757.0,-0.001043214551654792,3.034776724406757,0.5727255702980507,74.60760640305027,59.287674988735944,-3.17315165431172,-5.036564983756463,-0.945986655054007,0.7484314343426774,32.82616998504103,1.1599998474121165,0.12274276319521249,4.402999687194832,-1.2266757614709292,10.032675135860593,1.5881619628619532,7.217837411527711,-4.84572305306126,83.89604213008674,8.961202036436205,2.8148377243328797,11,-3.5974988937378,-4.464999198913581,0.25625038146971946,1.5850000381469656,-4.3999996185302805,1,-0.14307027192651411,2.1090935573141176,33.549999237060554,5.376791242812652,32.919998168945305,1.4705885458740686,32.80500030517578,-0.14307027192651411
2292,2008-11-05,33.075000762939446,33.53499984741211,32.86999893188477,33.53499984741211,3679146.0,-0.01312840921145586,1.8913140828951642,-1.4603209203753729,82.3008893720088,64.31426851442721,-2.012842354370285,-4.506269460421358,-0.5613923200732742,1.038348861969375,31.210125737639384,0.6650009155273366,0.5812035954998933,3.7590010643005307,-2.141976295867366,9.659978424468427,0.8085123842165842,6.709489744384481,-3.7870374951899883,61.03898420121758,-20.909248393533467,2.9504886800839487,11,-2.875,-4.025000572204583,0.696249008178718,2.024998664855964,-4.225000381469716,2,-0.10294786419055224,3.034776724406757,33.514999389648445,2.1090935573141176,33.549999237060554,5.376791242812652,32.919998168945305,-0.10294786419055224
2293,2008-11-06,31.85000038146973,33.25,31.36000061035156,32.330001831054695,4321058.0,-0.037037047716181104,-1.5890385009817283,1.043483488962226,70.86777266611861,66.94108930204192,-0.16214698788326842,-3.0817049164258954,0.6176500557371121,2.1113272461507044,28.90586134673291,1.889999389648441,1.1182287171691314,2.307000637054447,-3.618303311376348,8.232304585485238,-0.6556513371609505,5.269652611269844,-2.017592614297474,21.444192728201827,-60.69067515074879,2.962651974215396,11,-1.447500228881843,-2.800000190734867,1.921249389648434,3.24999904632568,-3.3400001525878906,3,-0.08791212279037253,1.8913140828951642,33.075000762939446,3.034776724406757,33.514999389648445,2.1090935573141176,33.549999237060554,-0.08791212279037253
2294,2008-11-07,32.830001831054695,33.334999084472656,31.88999938964844,31.88999938964844,3838856.0,0.0307692759135767,-2.07445945068499,-1.9583325054935377,68.3003655351047,69.20742939693388,-0.5703541711200444,-3.6577634544174202,-0.47620740966927144,0.9984682613377132,25.808604706922704,1.4849987030029261,1.8901742638815087,2.9115019798278894,-2.836165270192403,8.659169229848185,0.03766835481773967,5.785335604838039,-2.5184829043903747,64.33266165719846,-15.038463503538338,2.873833625010148,11,-1.6675014495849716,-3.7800016403198313,0.8387479782104421,2.2699975967407156,-4.560001373291023,4,-0.17392630744297033,-1.5890385009817283,31.85000038146973,1.8913140828951642,33.075000762939446,3.034776724406757,33.514999389648445,-0.17392630744297033
2295,2008-11-10,33.04499053955078,33.990001678466804,32.860000610351555,33.5,2234703.0,0.006548543908173832,-1.7394319957829583,-0.4840513603012773,70.58289769378653,70.86989611590236,-0.3441819883489998,-3.5532358917903935,-0.7813677431690706,0.6484476241389245,23.413814688847335,1.1599998474121094,2.666627324548209,2.8079911231994643,-2.8886428360310816,8.504625082430014,-0.04032585641581221,5.656308102814741,-2.311853792533448,64.06803212466934,-13.693309249384853,2.8483169796152747,11,-0.36998939514160156,-3.972489356994622,0.6237592697143555,2.055008888244629,-4.374990463256836,0,-0.1236190838120802,-2.07445945068499,32.830001831054695,-1.5890385009817283,31.85000038146973,1.8913140828951642,33.075000762939446,-0.1236190838120802
2296,2008-11-11,31.70000076293945,32.84999847412109,31.35000038146973,32.735000610351555,3279983.0,-0.04070177520558049,1.3715467822237333,2.2746776438236647,70.67878097225255,71.5653533597059,1.2060170769380854,-2.0270682332504784,0.4013190997275764,1.8683741419497046,21.544518207460566,1.6949901580810511,3.087852418041379,1.282001304626462,-4.355799471076825,6.919802080329745,-1.5368990832251832,4.100901692478104,-0.5109029255191899,13.257583693910865,-64.20928349322269,2.8189003878516417,11,0.9700002670288193,-2.62749958038329,1.1237487792968786,2.554998397827152,-2.409999847412106,1,-0.04968456545845845,-1.7394319957829583,33.04499053955078,-2.07445945068499,32.830001831054695,-1.5890385009817283,31.85000038146973,-0.04968456545845845
2297,2008-11-12,31.649999618530273,32.959999084472656,31.170000076293945,32.400001525878906,3761779.0,-0.0015773231295196366,-1.0935648771433957,0.7246396308404522,68.60690647256806,71.31422964582814,1.1671169648070858,-1.6530625340632596,0.3081400763592157,1.779776244896894,19.54060033772742,1.789999008178711,3.4358635622896827,0.972500133514405,-4.368168870394747,6.313169137423561,-1.6978343684401693,3.642834635468983,2.3400020599365305,17.02125069242799,-59.42792208752682,2.6703345019545774,11,0.9300012588500977,-2.577498435974114,1.0187501907348633,2.4499998092651367,-4.520000457763672,2,-0.08009478287411831,1.3715467822237333,31.70000076293945,-1.7394319957829583,33.04499053955078,-2.07445945068499,32.830001831054695,-0.08009478287411831
2298,2008-11-13,31.540000915527344,31.8700008392334,29.834999084472656,31.40500068664551,3850776.0,-0.0034754724906387313,4.119500778534053,-0.1799998474124927,64.36062887468569,70.83172155465563,1.2055851364883239,-1.0569702016881095,0.317312138302448,1.8077285910774066,17.136768007368055,2.035001754760742,3.5224589590548874,0.5195013999938958,-4.0204724599123125,5.059475259900108,-1.7504855299592066,2.7894883299470017,2.3936007308960043,41.03491616393174,-32.92269797304709,2.2699869299531055,11,0.37249946594238637,-2.4674997329711843,0.4999990463256836,2.1024980545043945,-4.2050018310546875,3,-0.08528853696809213,-1.0935648771433957,31.649999618530273,1.3715467822237333,31.70000076293945,-1.7394319957829583,33.04499053955078,-0.08528853696809213
2299,2008-11-14,31.770000457763672,32.799999237060554,31.46999931335449,32.5,3345999.0,0.007292312478123453,1.0000028681977053,-5.407394848754716,60.326751738652014,70.07028885869191,0.8887667401038897,-0.9439347065965791,0.017061019321506166,1.5436096285139485,14.938829270815551,1.3299999237060653,3.262411089835801,0.5010008811950684,-3.587958735192359,4.589960497582499,-1.5434789269986453,2.545480689388782,1.9996570861816494,46.57040108923073,-23.09776831419005,2.0444798081937154,11,0.14249992370605824,-2.6974992752075124,-0.7462501525878906,0.9224987030029297,-4.590000152587891,4,-0.10261253326753361,4.119500778534053,31.540000915527344,-1.0935648771433957,31.649999618530273,1.3715467822237333,31.70000076293945,-0.10261253326753361
2300,2008-11-17,29.815000534057614,31.770000457763672,29.524999618530273,31.65500068664551,4673532.0,-0.06153603700148236,1.1690832562408089,2.5205497347999994,42.57370617510059,66.51096661114195,2.5236268891922684,1.1532852520588648,1.8358956122403676,3.43601002163901,13.966826316061749,2.2450008392333984,2.8391461032703056,-1.5067490577697775,-5.485149694970044,2.4716515794304854,-3.4959493763699108,0.4824512608303557,3.7972706715088016,8.442531604521784,-55.13390234688176,1.9892003186001321,11,1.942500114440925,-0.609999656677239,-0.3012504577636683,1.5624990463256871,-2.739999771118164,0,-0.05181955554651396,1.0000028681977053,31.770000457763672,4.119500778534053,31.540000915527344,-1.0935648771433957,31.649999618530273,-0.05181955554651396
2301,2008-11-18,30.864999771118164,31.5,29.2549991607666,31.10000038146973,6069472.0,0.03521714634420814,3.3381665124816178,0.12771771242575478,37.55098418353129,61.53875492353334,1.1825520344417058,0.30602826341633715,0.6623484360335894,2.34788231059148,13.141802284917423,2.2450008392333984,2.4863128465494384,-0.5754998207092292,-4.333697102567399,3.182697461148944,-2.4545984616383123,1.3035988202198574,2.5020351392260807,43.45480819176654,-15.568471688766245,1.8790986409290864,11,0.7575006484985387,-1.6599988937377894,-1.3512496948242188,0.5124998092651367,-4.1649990081787145,1,-0.07111614162000357,1.1690832562408089,29.815000534057614,1.0000028681977053,31.770000457763672,4.119500778534053,31.540000915527344,-0.07111614162000357
2302,2008-11-19,30.584999084472656,31.729999542236328,30.28000068664551,31.229999542236328,3978128.0,-0.009071786448141106,-1.3107602054773775,2.7446756704109707,37.18240688656005,57.79593650358239,1.1982057195440596,0.9045153832963813,0.8141285825429883,2.603067693273374,11.84459880799761,1.4499988555908168,2.1028322836223694,-1.0282505035400398,-4.2283767600215825,2.171875752941503,-2.628313631780813,0.5718126247007334,2.4530729659053776,37.51762750584975,-17.35422810276379,1.6000631282407718,11,1.0375013351440465,-1.3799982070922816,-1.0787487030029297,0.7925004959106445,-3.964998245239258,2,-0.04234095823801265,3.3381665124816178,30.864999771118164,1.1690832562408089,29.815000534057614,1.0000028681977053,31.770000457763672,-0.04234095823801265
2303,2008-11-20,29.54999923706055,30.29999923706055,28.92499923706055,29.40999984741211,5017741.0,-0.033840113728744625,-1.4774761151969367,-0.21705316323936133,32.411240400520285,53.808255933073006,2.0927112737202975,2.1937559189443228,1.7291263658533502,3.6017127058284295,10.367914338042771,1.6599998474121058,1.5659651428789196,-2.1532503128051736,-4.97475207946513,0.6682514538547828,-3.5640011961351483,-0.7424994294751954,3.1854269821485666,16.129032258064502,-33.27312697982482,1.4107508833299778,11,1.9075012207031286,-0.3449983596801758,-0.11374855041504262,1.8275003433227504,-2.2199993133544993,3,-0.0818950977588816,-1.3107602054773775,30.584999084472656,3.3381665124816178,30.864999771118164,1.1690832562408089,29.815000534057614,-0.0818950977588816
2304,2008-11-21,28.5,29.59000015258789,28.20000076293945,29.45499992370605,4819825.0,-0.0355329700226753,1.269386051914127,-6.821457765667376,24.749946021910134,48.71570574730897,2.7534633962627204,3.394147288888,2.6492840106911046,4.624051135696192,9.810829993641413,1.389999389648441,0.9132590329887655,-3.1882495880126953,-6.077124377680988,-0.29937479834440595,-4.632686982846842,-1.7438121931785489,3.8543835209942614,8.403340692031113,-33.79557219932911,1.4444373948341447,11,2.0799999237060547,1.1250009536743235,0.6087503433227575,2.877499580383301,-0.9799995422363281,4,-0.0408772251062226,-1.4774761151969367,29.54999923706055,-1.3107602054773775,30.584999084472656,3.3381665124816178,30.864999771118164,-0.0408772251062226
2305,2008-11-24,31.065000534057614,32.400001525878906,30.270000457763672,31.959999084472656,6684096.0,0.09000001873886365,1.3999965614062988,0.9371713318487375,40.22345093104804,45.33178018717512,-0.13626475285456507,0.962365858686649,-0.00037635755382225966,2.0465033244127007,9.070588640442816,3.9000015258789062,0.591039596285583,-0.6764990806579618,-3.472102010420617,2.119103849104693,-2.074300545539291,0.7213023842233675,-2.864999771118164,68.21426787344285,29.997213633494894,1.3978014648813277,11,-0.48500061035155895,-1.0649995803832901,-2.3550000190734828,0.31249904632568715,-1.5799999237060547,0,-0.1250603625331529,1.269386051914127,28.5,-1.4774761151969367,29.54999923706055,-1.3107602054773775,30.584999084472656,-0.1250603625331529
2306,2008-11-25,31.229999542236328,31.649999618530273,29.65999984741211,30.415000915527344,4985783.0,0.005311411728379678,1.4048353340340396,-0.9106144656111907,42.47244183704695,42.42795078322833,-0.4190077835762587,0.8429478935488959,-0.2134346371160376,1.862124893677212,9.049464437652654,1.989999771118164,0.23920666373503252,-0.5130000114440918,-3.3074115808219844,2.2814115579337972,-1.9102057961330345,0.8842057732448545,-3.0299987792968786,72.14281497359232,35.291891623000126,1.3972057846889452,11,-0.7299995422363281,-1.2299985885620046,-2.7712492942809988,0.14750003814697266,-2.3299999237060547,1,-0.1330451117579282,1.3999965614062988,31.065000534057614,1.269386051914127,28.5,-1.4774761151969367,29.54999923706055,-0.1330451117579282
2307,2008-11-26,29.29999923706055,30.96500015258789,29.17499923706055,30.6200008392334,4143567.0,-0.06179956239082207,-1.2802536163657692,-1.6196365968162392,40.16201600026844,39.7392160194042,1.2768650285589551,2.6156463281529234,1.6504080329371007,3.748392762556964,9.860643795155516,2.0550003051757777,-0.2362697420156259,-2.2580002784728954,-5.1886081275203075,0.6726075705745131,-3.723304202996598,-0.7926963539491894,-1.0159984588623132,26.1904351024747,-12.088457389773964,1.465303924523705,11,1.2000007629394496,0.7000017166137731,-1.1124992370605433,2.0775003433227504,-0.38999938964844105,2,-0.08873715159802642,1.4048353340340396,31.229999542236328,1.3999965614062988,31.065000534057614,1.269386051914127,28.5,-0.08873715159802642
2308,2008-11-27,29.770000457763672,29.90999984741211,29.209999084472656,29.565000534057614,2105626.0,0.016040997711311622,1.8866088037156037,-0.15530278400314734,37.71081601881549,37.2263342727557,0.5915982864508251,2.009648026617395,1.0973920303109566,3.284051260309937,10.54347843254707,0.7000007629394531,-0.6315196100149407,-1.63624906539917,-4.608987115388025,1.336488984589682,-3.122618090393594,-0.14988004040474223,-1.403679664611822,37.380938324530824,2.298627035637061,1.4863690249944261,11,0.5300006866455078,0.23000049591065164,-1.7550001144409144,1.607499122619629,-0.8150005340576207,3,-0.10581120490741514,-1.2802536163657692,29.29999923706055,1.4048353340340396,31.229999542236328,1.3999965614062988,31.065000534057614,-0.10581120490741514
2309,2008-11-28,29.709999084472656,30.07999992370605,29.22500038146973,29.95000076293945,3480068.0,-0.002015497896150298,2.4199981689453325,-1.1707403306692095,36.437600564432906,36.54454476045928,0.36728221199216904,1.9150178609255164,1.0398929954705807,3.361396267119858,11.295098216636584,0.854999542236321,-1.0077001769309177,-1.5357504844665542,-4.510988310354648,1.4394873414215432,-3.0233693974106046,-0.04813157152250369,-1.2630046766662666,16.58913078192358,-14.214206832271742,1.4876189129440487,11,0.5900020599365234,0.5725021362304688,-1.6287488937377894,1.4375009536743164,-1.8299999237060547,4,-0.0801076820635267,1.8866088037156037,29.770000457763672,-1.2802536163657692,29.29999923706055,1.4048353340340396,31.229999542236328,-0.0801076820635267
2310,2008-12-01,28.315000534057614,30.07999992370605,28.209999084472656,29.54999923706055,6684096.0,-0.046953840235697264,-1.5882335859302457,5.14579194150849,36.28999426018585,36.40443476897646,1.706596488238315,3.0543105728052744,2.360171852159194,4.758777124564684,11.988726793420446,1.8700008392333949,-1.3634502150779078,-2.6689990997314474,-5.711043196931765,0.37304499746886677,-4.190021148331606,-1.1479770511312886,4.085000991821293,3.0523672466150464,-28.73234433072097,1.5210220486001573,12,1.985000610351566,2.1700000762939524,-0.17875051498412375,2.3674993515014684,-0.5650005340576136,0,-0.02807699315907508,2.4199981689453325,29.709999084472656,1.8866088037156037,29.770000457763672,-1.2802536163657692,29.29999923706055,-0.02807699315907508
2311,2008-12-02,28.71999931335449,28.940000534057614,28.0,28.0,4166434.0,0.014303329389301567,-1.611115084757876,-0.5829960076911729,38.46456295573627,36.54689655444048,1.0787763878098637,2.3944271273969058,1.8670163094466652,4.350556311731982,12.857840231637812,0.9400005340576136,-1.694468191869646,-2.0242503166198773,-4.98101917092205,0.9325185376822915,-3.5026347437709653,-0.5458658894687929,3.5962021636962938,24.28328081960009,-8.981889291804197,1.478384427151085,12,1.4800014495849645,2.2750015258789134,-0.5099992752075124,1.9625005722045934,-1.2199993133544886,1,0.026636536047595083,-1.5882335859302457,28.315000534057614,2.4199981689453325,29.709999084472656,1.8866088037156037,29.770000457763672,0.026636536047595083
2312,2008-12-03,29.670000076293945,29.93000030517578,28.1200008392334,28.84000015258789,3969242.0,0.03307802178455188,1.681479932578777,1.152778771189477,43.09453110704129,37.73392885516505,-0.016389989479936418,1.2398189444023302,0.8174480236404627,3.3972365044835584,13.561787444700213,1.8099994659423828,-1.6746036206096058,-0.9039995193481438,-3.6824390492159154,1.8744400105196277,-2.293219284282028,0.4852202455857402,2.4735533416748083,80.28846815140328,46.02303541844743,1.3892197649338853,12,0.5300006866455078,1.3250007629394567,-1.147500038146969,1.0124998092651367,-2.6800003051757812,2,-0.025952155570734048,-1.611115084757876,28.71999931335449,-1.5882335859302457,28.315000534057614,2.4199981689453325,29.709999084472656,-0.025952155570734048
2313,2008-12-04,29.04999923706055,30.21500015258789,28.709999084472656,29.36000061035156,3420990.0,-0.02089655671180024,-2.040401043452796,-0.37349566480297147,40.23689461193879,39.45470092072377,0.586951345289414,1.727884756437998,1.2994487302132107,3.9821771742296015,14.223283255193175,1.5050010681152344,-1.7066685161540072,-1.3840003013610804,-4.173872900507231,1.40587229778507,-2.7789366009341556,0.010935998211994757,2.9278120441894515,47.40402549560939,14.08804955609071,1.394936299573076,12,1.1500015258789027,1.9450016021728516,0.2262506484985387,1.6325006484985316,-2.6999988555908203,3,-0.0048192562246210935,1.681479932578777,29.670000076293945,-1.611115084757876,28.71999931335449,-1.5882335859302457,28.315000534057614,-0.0048192562246210935
2314,2008-12-05,27.1200008392334,29.20499992370605,26.790000915527344,28.97500038146973,6171539.0,-0.06643712387313783,1.0863934693662358,5.983842982834087,40.309241526735,39.46423320913344,2.570976481253087,3.381544168002659,3.0851953599523085,5.866654313811878,15.258255700301238,2.4149990081787074,-1.7717337949258578,-3.028498649597168,-5.95146229137746,-0.10553500781687575,-4.489980470487314,-1.5670168287070219,4.698697990766604,9.63503641505252,-25.719056389453975,1.4614818208901463,12,2.09999942779541,3.2700004577636754,2.4437494277954137,3.5624990463256836,-1.1600017547607422,4,0.06766220603570305,-2.040401043452796,29.04999923706055,1.681479932578777,29.670000076293945,-1.611115084757876,28.71999931335449,0.06766220603570305
2315,2008-12-08,28.959999084472656,29.79999923706055,28.104999542236328,29.79999923706055,4605385.0,0.06784654086652564,3.0357128260089388,0.452830382683122,43.51820015832488,39.58042857816432,0.4481056952128455,1.2857375539189917,1.1583599830392117,3.9886577226007205,16.572399887531848,2.679998397827152,-1.649797115641249,-0.9842508316040046,-3.6108823822250216,1.6423807190170088,-2.2975666069145113,0.3290649437065021,2.5569778706589865,63.35762488541984,27.829092350498094,1.3133157753105074,12,-0.08249855041503906,1.4300022125244176,0.5475015640258789,1.7225008010864258,-2.714998245239258,0,-0.03729281622405556,1.0863934693662358,27.1200008392334,-2.040401043452796,29.04999923706055,1.681479932578777,29.670000076293945,-0.03729281622405556
2316,2008-12-09,30.125,30.399999618530273,28.51000022888184,28.809999465942386,4859116.0,0.04022793343774578,1.026809245681871,-1.5654765418867198,48.523751145572355,40.50951026097587,-0.9947295883906051,-0.003487238146966831,-0.10268562020847938,2.777676720574213,17.09000555413616,1.889999389648434,-1.3044060681543002,0.2595001220703139,-2.2366926156942455,2.7556928598348733,-0.9885962468119658,1.5075964909525936,1.1083583927553846,92.38227929828565,54.746390635524946,1.248096368882279,12,-1.5299997329711914,0.26500129699707387,-0.6412496566772461,0.557499885559082,-3.9150009155273438,1,-0.07883817427385897,3.0357128260089388,28.959999084472656,1.0863934693662358,27.1200008392334,-2.040401043452796,29.04999923706055,-0.07883817427385897
2317,2008-12-10,29.114999771118164,30.2549991607666,29.045000076293945,30.0,3646305.0,-0.03352697855209419,-1.3609747020348162,-0.6730037030107106,48.60173734893104,41.7196126309887,-0.015344931578827214,0.8504632777495154,0.7796613406002884,3.7297684233796744,17.551146798528052,1.2099990844726562,-1.3316011068352651,-0.6237501144409165,-2.9926115442211625,1.7451113153393294,-1.8081808293310395,0.5606806004492064,1.8517571730035378,64.40442357103345,23.054661571268994,1.1844307148901236,12,-0.5199995040893555,1.2750015258789098,0.36875057220458984,1.567500114440918,-3.0249996185302734,2,-0.05546968173842237,1.026809245681871,30.125,3.0357128260089388,28.959999084472656,1.0863934693662358,27.1200008392334,-0.05546968173842237
2318,2008-12-11,28.85000038146973,29.59000015258789,28.54999923706055,28.96999931335449,2349513.0,-0.009101816648864003,-1.8888865341415013,0.13559197836182776,51.18483553087382,43.35819429392659,0.11781827160962521,0.9524333536153158,0.9243525309511398,3.9478234867142454,17.519432689786996,1.0400009155273402,-1.4307185205866055,-0.7542494773864696,-2.9944661733675453,1.485967218594606,-1.8743578253770075,0.3658588706040682,1.8661512009363115,57.06371761931114,11.06948276039602,1.1201083479905374,12,-0.2550001144409215,1.5400009155273438,0.7750000953674245,1.832499504089352,-2.7849998474121165,3,-0.06447142411638374,-1.3609747020348162,29.114999771118164,1.026809245681871,30.125,3.0357128260089388,28.959999084472656,-0.06447142411638374
2319,2008-12-12,28.51000022888184,28.79999923706055,27.399999618530273,28.0,3745083.0,-0.011785100453803543,1.5688107749622364,-4.250039736783827,39.816657321239845,43.75004574515481,0.30139232496882684,1.0916494112682429,1.1258462630019643,4.227727680207746,18.206079913862606,1.4500007629394567,-1.3591233573883166,-0.9312496185302699,-2.973628934552057,1.111129697491517,-1.9524392765411633,0.08994003948062357,1.970582313511482,37.00002034505221,-5.928094539527123,1.0211896580108943,12,0.0850000381469691,1.8800010681152344,1.2162499427795375,2.1724996566772425,-2.170000076293949,4,-0.07576288425364297,-1.8888865341415013,28.85000038146973,-1.3609747020348162,29.114999771118164,1.026809245681871,30.125,-0.07576288425364297
2320,2008-12-15,28.270000457763672,29.5,28.270000457763672,29.084999084472656,3058588.0,-0.008418090816956103,-2.018408870707288,-1.5980358057796267,38.27258583598553,43.72871495407139,0.5971324016304997,1.2753550303717631,1.3411366496263,4.419676907155051,17.963764140794357,1.2299995422363281,-1.2993745154798653,-1.0939993858337402,-3.192947610171295,1.0049488385038146,-2.1434734980025176,-0.04452527366496284,1.9891471870176893,29.000027974446613,-9.809924694194887,1.049474112168777,12,0.3249998092651367,2.120000839233402,1.836249828338623,2.41249942779541,-1.9050006866455078,0,-0.08171210951136121,1.5688107749622364,28.51000022888184,-1.8888865341415013,28.85000038146973,-1.3609747020348162,29.114999771118164,-0.08171210951136121
2321,2008-12-16,28.670000076293945,29.6200008392334,28.34000015258789,28.38500022888184,3688578.0,0.014149261126751078,-5.826670328776042,-0.34969365355001036,47.159606580474204,44.18039000667505,0.21154024890750733,0.7404428813636628,0.8902625600860681,3.9812887728717783,17.577777886128935,1.3500003814697266,-1.2123420338938402,-0.5842497825622566,-2.5797318397010045,1.4112322745764914,-1.5819908111316323,0.4134912460071192,1.3809987647321762,44.48338568800181,3.9087261023854367,0.9977410285693749,12,-0.07499980926513672,1.2049999237060547,2.2037510871887243,2.0124998092651367,-2.090000152587894,1,-0.08458316116523767,-2.018408870707288,28.270000457763672,1.5688107749622364,28.51000022888184,-1.8888865341415013,28.85000038146973,-0.08458316116523767
2322,2008-12-17,29.290000915527344,29.75,28.864999771118164,29.239999771118164,4103680.0,0.021625421610865336,-1.2124974072016612,0.175442705893378,47.86477031377588,45.027931751323614,-0.5230347714442232,0.01944665101387244,0.2853441212605432,3.3213248322906566,17.28069044209119,1.0799999237060547,-0.9975963397359351,0.10050096511840678,-1.7946890498193397,1.9956909800561533,-0.8470940423504665,1.04809597258728,0.565338049968851,80.42557405097246,37.81741820847162,0.947595007468873,12,-0.6950006484985352,0.5849990844726562,1.5812501907348704,1.3924989700317383,-3.0,2,-0.10515540234831144,-5.826670328776042,28.670000076293945,-2.018408870707288,28.270000457763672,1.5688107749622364,28.51000022888184,-0.10515540234831144
2323,2008-12-18,27.1299991607666,27.61000061035156,26.309999465942386,26.79999923706055,10449872.0,-0.07374536316984792,1.0155012397738985,6.599847415601683,40.32983409639204,45.03021981461884,1.4929758940583433,2.0963322821667525,2.489960775069136,5.4443646162981025,16.834133115149143,2.9800014495849574,-0.8861055057350917,-1.9385007858276353,-4.03509217556967,0.158090603914399,-2.986796480698654,-0.8902050909566164,2.6200008392333984,23.837196730228232,-21.150824450002464,1.0482956948710174,12,1.2250003814697266,2.4250001907348704,3.6962518692016637,3.5525007247924805,-0.03999900817871094,3,-0.03833391228712901,-1.2124974072016612,29.290000915527344,-5.826670328776042,28.670000076293945,-2.018408870707288,28.270000457763672,-0.03833391228712901
2324,2008-12-19,27.334999084472656,27.70000076293945,26.60000038146973,26.60000038146973,4282609.0,0.007556208258292507,-1.9932035987969505,2.227269311909385,45.967072097309654,45.30231669672826,1.4770033739785475,1.8968297980819244,2.3970311856139332,5.212161166379133,16.080848289702363,1.1000003814697195,-0.9112244129735991,-1.6752508163452156,-3.8992124359902327,0.5487108032998016,-2.787231626167724,-0.563270006522707,2.4150009155273438,29.796495912785314,-19.6494305644019,1.1119808098225081,12,1.0200004577636719,2.2200002670288157,3.1575016975402903,3.1175012588500977,-0.654998779296875,4,-0.046460530197582894,1.0155012397738985,27.1299991607666,-1.2124974072016612,29.290000915527344,-5.826670328776042,28.670000076293945,-0.046460530197582894
2325,2008-12-22,27.18000030517578,27.73500061035156,27.10000038146973,27.290000915527344,3146112.0,-0.0056703414848445766,-3.703697424377358,-0.1496609584508676,43.52941572459938,44.747390538842374,1.511954510070705,1.8401987820700576,2.6209274789899055,5.334787146371369,16.87236519392126,0.6350002288818288,-0.8485557227195919,-1.6359995841979966,-3.781578989957211,0.5095798215612177,-2.708789287077604,-0.5632098813183894,2.2947996520996092,25.290718144371777,-26.208804499255248,1.0727897028796076,12,1.102499008178711,2.1750001907348633,3.3125004768371653,3.1875009536743164,-0.3899993896484375,0,-0.03090508252966917,-1.9932035987969505,27.334999084472656,1.0155012397738985,27.1299991607666,-1.2124974072016612,29.290000915527344,-0.03090508252966917
2326,2008-12-23,27.07500076293945,27.85000038146973,27.07500076293945,27.09000015258789,2506176.0,-0.0038631177725313437,-102.33748728377702,0.1363573311139177,38.26323071261349,43.59866757925154,1.272645854994007,1.7053921771892746,2.749730647660332,5.373742024335943,17.43252509085655,0.7749996185302805,-0.6399919628607194,-1.5332491874694867,-3.491076128744357,0.42457775380538365,-2.51216265810692,-0.5543357168320533,2.146615155029302,22.2384063439291,-24.561192848918978,0.9789134706374348,12,0.9549989700317418,2.279999732971195,3.406250000000007,2.9024991989135778,-0.6050014495849609,1,-0.026223489263687894,-3.703697424377358,27.18000030517578,-1.9932035987969505,27.334999084472656,1.0155012397738985,27.1299991607666,-0.026223489263687894
2327,2008-12-24,26.70000076293945,27.79999923706055,26.690000534057614,26.85000038146973,1290651.0,-0.013850415122178106,-12.058802409989552,10.000381485247342,39.1304393854701,42.25929022976223,1.4181905873988434,1.9769803710587261,3.196892979778575,5.6673918374601335,17.89070827425053,1.1099987030029368,-0.623063760568499,-1.7782492637634313,-3.882483509255721,0.32598498172885826,-2.8303663865095743,-0.7261321410172883,2.288685838867192,25.324744489746926,-20.514453057603404,1.0521171227461443,12,1.3299989700317418,2.654999732971195,3.713749885559089,3.2774991989135778,0.0849990844726598,2,-0.00449441332600875,-102.33748728377702,27.07500076293945,-3.703697424377358,27.18000030517578,-1.9932035987969505,27.334999084472656,-0.00449441332600875
2328,2008-12-29,26.6200008392334,27.01499938964844,26.6200008392334,26.76499938964844,1725856.0,-0.0029962517385802023,-4.4483103353021365,0.9666594611090403,47.20982114347265,43.08075287667699,1.2835815541970632,1.9066449552118918,3.4069969206684263,5.673532415087756,18.384778986248325,0.3949985504150426,-0.7998448942109846,-1.7007492065429695,-3.868474395296115,0.466975982210176,-2.784611800919542,-0.6168866121663967,2.1543907917041025,1.6000366210934658,-46.80209187231819,1.0838625943765727,12,1.409998893737793,2.734999656677246,3.7937498092651403,3.3424997329711914,1.0049991607666016,0,-0.012396690958014212,-12.058802409989552,26.70000076293945,-102.33748728377702,27.07500076293945,-3.703697424377358,27.18000030517578,-0.012396690958014212
2329,2008-12-30,27.32999992370605,27.51499938964844,26.78000068664551,27.04999923706055,2057538.0,0.02667164019868218,1.2615357980204396,-1.9310585233026754,39.59132071105369,43.22727897390679,0.43426441094258195,1.0637385515510047,2.769690209470884,4.863673203821481,18.86115879537889,0.8949985504150426,-0.9038154515939496,-0.8717501640319867,-2.978818841697077,1.2353185136331035,-1.9252845028645318,0.18178417480055842,1.24724033403184,57.723524285363816,10.749961203501854,1.0535343388325455,12,0.6999998092651403,2.0250005722045934,3.0012507438659775,2.492501258850101,0.37000083923339844,1,-0.008781550376441238,-4.4483103353021365,26.6200008392334,-12.058802409989552,26.70000076293945,-102.33748728377702,27.07500076293945,-0.008781550376441238
2330,2008-12-31,27.520000457763672,28.36000061035156,27.520000457763672,27.76499938964844,1133486.0,0.006952086885767317,-5.8571739976644315,-0.8749940395501742,30.99927267546913,41.43168631779512,0.14157660610941747,0.8549590014971002,2.5929022734315446,4.563524976952891,18.70369774776558,1.0300006866455078,-1.0451071235572087,-0.6419996261596665,-2.769964460514963,1.4859652081956298,-1.7059820433373147,0.42198279101798164,0.8758605366305794,51.724122811344664,10.060941748182628,1.0639824171776477,12,0.5099992752075195,1.8350000381469727,2.5824999809265172,2.122500419616699,0.32999992370605824,2,-0.030523260850852107,1.2615357980204396,27.32999992370605,-4.4483103353021365,26.6200008392334,-12.058802409989552,26.70000076293945,-0.030523260850852107
2331,2009-01-02,29.48500061035156,29.48500061035156,28.25,28.79999923706055,2889620.0,0.07140262063598701,2.6058339691149635,-2.795936161930643,52.36876353735288,41.93213000930367,-1.8949301682831603,-1.1065225977004438,0.6729248609185525,2.4865502033096476,18.175456543280273,1.965000152587887,-0.9388262540574281,1.2847504615783656,-0.9118411086726042,3.4813420318293353,0.18645467645287894,2.3830462467038522,-3.1750011444091726,100.0,58.684769388840046,1.098295785125485,1,-1.5875005722045863,-0.5050010681152308,0.8049998283386302,0.15750026702881215,-1.0450000762939453,4,-0.0914023957617982,-5.8571739976644315,27.520000457763672,1.2615357980204396,27.32999992370605,-4.4483103353021365,26.6200008392334,-0.0914023957617982
2332,2009-01-05,28.899999618530273,29.5,28.72500038146973,29.5,2246267.0,-0.01984063014114046,1.5833304193303184,-0.8759112096185958,50.307498342507195,43.040759369983135,-1.5321953863585946,-0.6136268431828391,1.3409226939188343,2.995275255467849,18.222930467548753,0.7749996185302699,-0.7995285542933708,0.738249492645263,-1.3752987056817574,2.8517976909722833,-0.31852460651824543,1.7950235918087714,-2.526500129699702,79.16664735034097,38.1976007753172,1.0567740991635093,1,-0.8499994277954102,-0.2624998092651367,1.3500008583068883,0.515000343322761,-1.2899990081787145,0,-0.08408305665228111,2.6058339691149635,29.48500061035156,-5.8571739976644315,27.520000457763672,1.2615357980204396,27.32999992370605,-0.08408305665228111
2333,2009-01-06,28.90999984741211,29.489999771118164,28.774999618530273,29.020000457763672,1990670.0,0.0003460286855998529,-2.7631481202630126,0.18333423402517063,52.564099742581305,43.77376244167998,-1.4115936571694014,-0.6689506984995788,1.3957591866843053,2.9068458235401735,18.442844160323762,0.7150001525878906,-0.8342132275057175,0.7552496910095208,-1.3468079278812866,2.857307309900328,-0.29577911843588467,1.8062785004549262,-2.41144033813476,78.30881244377,35.31598291199933,1.0510288094454043,1,-0.8499994277954102,-0.5550003051757812,1.3400006294250524,0.5050001144409251,-1.4449996948242188,1,-0.07350397825028765,1.5833304193303184,28.899999618530273,2.6058339691149635,29.48500061035156,-5.8571739976644315,27.520000457763672,-0.07350397825028765
2334,2009-01-07,28.95499992370605,29.34000015258789,28.729999542236328,28.76000022888184,2280362.0,0.0015565574725511233,-3.784298472631532,-1.7727146622277064,54.50361167241963,44.99311754699334,-1.3439623878424172,-0.60020117553346,1.3836057370439185,2.765158443861708,17.848073797848237,0.6100006103515625,-0.932277346231146,0.708499813079829,-1.3633619007614541,2.780361526921112,-0.3274310438408108,1.7444306700004688,-2.336382794799796,72.47473725784836,26.567161918953424,1.035930856920641,1,-0.8949995040893519,-0.600000381469723,1.1950011253357005,0.4600000381469833,-1.6149997711181605,2,-0.04593334233156576,-2.7631481202630126,28.90999984741211,1.5833304193303184,28.899999618530273,2.6058339691149635,29.48500061035156,-0.04593334233156576
2335,2009-01-08,27.8799991607666,28.71500015258789,27.23500061035156,28.71500015258789,3314871.0,-0.03712660216791519,2.5449048725275967,-4.282063069760318,45.229464565020976,45.767143530594176,-0.177936539905172,0.4108021903382131,2.4409532202221698,3.742785827272421,17.901688215821853,1.7199993133544922,-0.7653795587587169,-0.3125009536743164,-2.362241591177117,1.7372396838284843,-1.3373712724257167,0.7123693650770839,-1.146126717016596,28.476764866376197,-16.883470257031025,1.0248703187514008,1,0.18000125885009766,0.47500038146972656,2.411252021789551,1.5350008010864329,-0.11999893188476207,3,-0.006456183760595313,-3.784298472631532,28.95499992370605,-2.7631481202630126,28.90999984741211,1.5833304193303184,28.899999618530273,-0.006456183760595313
2336,2009-01-09,27.75,28.479999542236328,27.53000068664551,27.989999771118164,1743845.0,-0.004662810784784366,-1.7941208644797741,0.28742453418490066,40.115528019658164,45.87659782328173,0.06468257175024661,0.3728663842886881,2.5127389973202092,3.781331340029041,18.312947463258617,0.9499988555908168,-0.7083356119776454,-0.3237501144409194,-2.166862101128487,1.5193618722466482,-1.2453061077847032,0.5978058789028644,-0.9054824539999942,22.737286023215045,-17.436116013211947,0.9215559933437832,1,0.3100004196166992,0.6049995422363281,2.642500877380371,1.6649999618530344,-0.47500038146972656,4,0.0036036173502604907,2.5449048725275967,27.8799991607666,-3.784298472631532,28.95499992370605,-2.7631481202630126,28.90999984741211,0.0036036173502604907
2337,2009-01-12,27.5,28.020000457763672,27.2549991607666,27.53000068664551,2388307.0,-0.009009009009009028,-1.9422992983189733,0.12500298023509573,53.146266088796175,46.53620281720657,0.49181610392712116,0.5224577068638219,2.6423921245613258,3.955218982635401,18.80275360925953,0.7650012969970703,-0.6050637781123811,-0.4930001258850112,-2.284830748856905,1.2988304970868825,-1.388915437370958,0.40291518560093564,-0.549263155839995,11.751640278143269,-29.228746518495527,0.8959153114859469,1,0.6400003433227539,0.8549995422363281,3.097500801086426,1.7100000381469798,-0.4799995422363281,0,0.03418183760209503,-1.7941208644797741,27.75,2.5449048725275967,27.8799991607666,-3.784298472631532,28.95499992370605,0.03418183760209503
2338,2009-01-13,26.989999771118164,27.63999938964844,26.899999618530273,27.51499938964844,2559845.0,-0.018545462868430396,-1.0992903580134454,17.499586750586133,47.21099965121883,47.382833810558246,1.1843691823304106,0.9338453584215252,3.0299243264300166,4.402613069844534,19.157232464933923,0.7399997711181676,-0.4323580780025651,-0.9100003242492676,-2.7076128240189696,0.8876121755204345,-1.8088065741341204,-0.011194074364414774,2.510000228881836,3.6885300364350413,-37.10761634556471,0.8988062498848512,1,1.2100000381469727,1.364999771118164,3.6075010299682617,2.2200002670288157,-0.225000381469723,1,0.02297150220419253,-1.9422992983189733,27.5,-1.7941208644797741,27.75,2.5449048725275967,27.8799991607666,0.02297150220419253
2339,2009-01-14,26.35000038146973,27.34499931335449,26.040000915527344,27.20000076293945,3463149.0,-0.023712463693063568,1.2894759297090364,1.6190495220725565,43.77811158761465,48.80270480079663,1.8670799805528624,1.4795849603957016,3.5337865227644443,4.959203018982969,19.183088388806464,1.3049983978271449,-0.2513447582003465,-1.4419997215270968,-3.341934335635475,0.4579348925812816,-2.3919670285812877,-0.4920324144729058,3.0979996109008745,11.58876838720271,-29.881163111769332,0.9499673070541899,1,1.4200000762939418,1.8699998855590785,4.247500419616696,2.8599996566772496,1.1099987030029261,2,0.04231498121352084,-1.0992903580134454,26.989999771118164,-1.9422992983189733,27.5,-1.7941208644797741,27.75,0.04231498121352084
2340,2009-01-15,25.959999084472656,26.4950008392334,25.399999618530273,26.4950008392334,4350349.0,-0.014800808020911327,3.0934490810887896,0.6294135466570978,41.98417408397927,47.64886152819956,2.2490338238168093,1.7788563368243508,3.7600019985599076,5.275134604352239,19.777177369094506,1.095001220703125,-0.17864286199425905,-1.7165009498596184,-3.768829941668958,0.33582804194972127,-2.7426654457642883,-0.6903364539549486,3.351680944824217,18.181801292662218,-24.658289544992225,1.0261644959046698,1,1.4900007247924805,1.9400005340576172,3.845001697540283,3.2500009536743235,0.8300018310546875,3,0.05315874872047477,1.2894759297090364,26.35000038146973,-1.0992903580134454,26.989999771118164,-1.9422992983189733,27.5,0.05315874872047477
2341,2009-01-16,26.2450008392334,27.1200008392334,25.45499992370605,25.5049991607666,4147001.0,0.01097849633327641,-2.9642871739910106,-1.38317617069823,46.68609114315556,47.24648295049384,1.6272258535146555,1.3732731111489649,3.312277581378737,4.904993077380574,20.280307616219638,1.6650009155273473,-0.07643164594992768,-1.3102492332458482,-3.4016035880601976,0.7811051215685012,-2.355926410653023,-0.2645720558386735,2.8319783654174806,32.251944657787554,-12.274811241870133,1.0456771774071747,1,1.1999988555908203,1.654998779296875,3.3887500762939453,2.8524999618530273,0.2950000762939453,4,0.05772525590411415,3.0934490810887896,25.959999084472656,1.2894759297090364,26.35000038146973,-1.0992903580134454,26.989999771118164,0.05772525590411415
2342,2009-01-19,26.209999084472656,26.95000076293945,25.97500038146973,26.79999923706055,2275292.0,-0.001333654168088949,1.1910042047242084,-0.797295695072355,46.99412442000006,46.62759680354037,1.3863082982516133,1.2286935428402828,3.1949796024843167,4.8582579528019565,20.897426673091545,0.9750003814697195,0.07581184394589258,-1.1912508964538588,-3.1965803009193756,0.8140785080116579,-2.1939155986866155,-0.18858619422110223,2.6463613450109875,36.16069413873402,-13.226104395167518,1.002664702232758,1,1.1600008010864258,1.6175003051757812,3.282501697540283,2.862502098083503,0.1100006103515625,0,0.040633367846569124,-2.9642871739910106,26.2450008392334,3.0934490810887896,25.959999084472656,1.2894759297090364,26.35000038146973,0.040633367846569124
2343,2009-01-20,26.09000015258789,26.59000015258789,25.86000061035156,25.920000076293945,3443491.0,-0.004578364596580786,-4.03449681997846,-0.2881356480134467,40.04816433922366,45.02143598874081,1.189289674255125,1.3352420098154525,3.1976357776997233,4.907287120295308,20.44706329525657,0.7299995422363317,-0.11525503327477082,-1.2592498779296868,-3.3464596903471993,0.8279599344878257,-2.302854784138443,-0.21564497172093056,2.5589786282385525,35.475611430364665,-12.3255525231014,1.0436049062087567,1,0.9674997329711914,1.484999656677246,3.402500629425049,2.982501029968269,0.36000061035155895,1,0.03564585280707755,1.1910042047242084,26.209999084472656,-2.9642871739910106,26.2450008392334,3.0934490810887896,25.959999084472656,0.03564585280707755
2344,2009-01-21,26.065000534057614,26.22500038146973,25.35000038146973,25.6299991607666,3729474.0,-0.0009582069139159044,1.3178775155492686,2.5588304592220057,38.004955643562184,44.2187127752454,0.8506907737973215,1.3283218899110523,3.0709895789540447,4.821650927538688,20.136674120682578,0.875,-0.264451102456313,-1.2207495689392118,-3.3856155144079487,0.9441163765295251,-2.3031825416735785,-0.13831659620484515,2.38903949703106,40.3954783995514,-6.624035073928944,1.0824329727343676,1,0.8499994277954137,1.4849996566772496,3.427500247955326,3.007500648498546,0.2549991607666051,2,0.026855892624140898,-4.03449681997846,26.09000015258789,1.1910042047242084,26.209999084472656,-2.9642871739910106,26.2450008392334,0.026855892624140898
2345,2009-01-22,26.34000015258789,26.670000076293945,26.15999984741211,26.3799991607666,4121676.0,0.01055053185864896,-1.5500035762820972,-0.09195145264967233,14.057168965219603,41.323339546974445,0.37355252609323486,1.0405125318189974,2.637482265473494,4.448147421738344,19.67937596544797,0.6049995422363317,-0.4494283809400983,-0.903749942779541,-3.1094622208588056,1.3019623352997236,-2.006606081819175,0.19910619626009307,1.8657167065312663,55.9321759932757,14.969325564487775,1.1028561390396328,1,0.3450002670288086,1.2100000381469727,3.152500629425049,2.732501029968269,0.4349994659423828,3,0.04252083999227785,1.3178775155492686,26.065000534057614,-4.03449681997846,26.09000015258789,1.1910042047242084,26.209999084472656,0.04252083999227785
2346,2009-01-23,26.364999771118164,26.81999969482422,25.899999618530273,26.45000076293945,3499611.0,0.0009491123153169134,1.2303063090556414,2.1250774879594743,16.775907927365807,37.28218864014884,0.14687552890459443,1.01145178492186,2.4943570387424927,4.296724944369764,19.338643192496345,0.9200000762939453,-0.6774890433895493,-0.8432502746582031,-3.082990030672388,1.3964894813559816,-1.9631201526652937,0.27661960334888747,1.6122597697890377,63.43744672836149,26.179090728465198,1.119869878007092,1,0.13000011444092152,1.1850004196166992,3.1275010108947754,2.7075014114379954,-0.6949996948242188,4,0.01611989941584424,-1.5500035762820972,26.34000015258789,1.3178775155492686,26.065000534057614,-4.03449681997846,26.09000015258789,0.01611989941584424
2347,2009-01-26,26.57999992370605,26.90999984741211,26.01000022888184,26.170000076293945,2767832.0,0.008154756474658242,-1.4657539257440113,-4.823471334006667,21.019918496478695,34.37206851184439,-0.23730591189652372,0.8295310026421063,2.1629060373105204,3.966685192282913,18.774506817060754,0.8999996185302699,-0.746253908860762,-0.6222500801086461,-2.868356568749359,1.6238564085320668,-1.7453033244290026,0.5008031642117103,1.1870788844461515,78.84615149488474,44.84795199638613,1.123053244320356,1,-0.23250007629394176,0.9700002670288121,2.655000209808353,2.4925012588501083,-1.3299999237060511,0,-0.0015048535851587275,1.2303063090556414,26.364999771118164,-1.5500035762820972,26.34000015258789,1.3178775155492686,26.065000534057614,-0.0015048535851587275
2348,2009-01-27,26.290000915527344,26.65999984741211,26.059999465942386,26.5049991607666,2174292.0,-0.01091042170846901,1.285717399755119,-0.524386159156677,18.757348209306542,31.591983692032372,-0.06374766479729033,1.1526358713369547,2.3342295481023783,4.161862891173346,18.148003685017233,0.600000381469723,-0.776415099309304,-0.8957490921020508,-3.1645982097656784,1.3731000255615768,-2.0301736509338646,0.23867546672976303,1.283711618490262,60.25646511934985,29.839535300181637,1.134424558831813,1,-0.05500030517578125,1.1349992752075195,2.9449992179870605,2.7825002670288157,-1.720001220703125,1,0.0011410718239708295,-1.4657539257440113,26.57999992370605,1.2303063090556414,26.364999771118164,-1.5500035762820972,26.34000015258789,0.0011410718239708295
2349,2009-01-28,27.09000015258789,27.375,26.540000915527344,26.63500022888184,3657329.0,0.03042979114496913,-1.5891502668815518,-2.116295987437994,40.10026248751738,31.382660181314385,-0.8356126451646269,0.35176998337964704,1.414989335916502,3.2855811098856478,17.63253058193468,1.0849990844726562,-0.897114438601669,-0.08374986648559712,-2.3519252294210418,2.1844254964498475,-1.2178375479533194,1.0503378149821252,0.305815409225886,80.67798144376556,47.94953956610756,1.1340876814677225,1,-0.7274999618530273,0.33500003814697266,1.8649992942810094,1.9825010299682688,-3.3649997711181605,2,-0.023624931193929943,1.285717399755119,26.290000915527344,-1.4657539257440113,26.57999992370605,1.2303063090556414,26.364999771118164,-0.023624931193929943
2350,2009-01-29,26.68000030517578,27.149999618530273,26.68000030517578,26.9950008392334,2853968.0,-0.01513473034709234,-1.984117565137359,-0.6923089821463808,37.47073091199843,30.35873126674137,-0.3494929867835559,0.7332042350598691,1.7615506168451738,3.595462420145317,17.74442544918643,0.4699993133544922,-0.953615837831812,-0.4517497062683091,-2.7240340619330325,1.8205346493964143,-1.5878918841006708,0.6843924715640526,0.6949996948242188,52.881388808069055,18.108842313404118,1.1361421778323608,1,-0.31750011444091797,0.744999885559082,2.274999141693119,2.392500877380378,-3.79000091552734,3,-0.013493276095717488,-1.5891502668815518,27.09000015258789,1.285717399755119,26.290000915527344,-1.4657539257440113,26.57999992370605,-0.013493276095717488
2351,2009-01-30,26.790000915527344,27.229999542236328,26.57500076293945,26.68000030517578,3947316.0,0.004122961360319977,-3.09374627470608,-0.34920769477629565,41.404371660408906,29.737647626786796,-0.41801397794088047,0.4331570154215001,1.5542318983388803,3.3865631881692906,18.680151954640323,0.6549987792968786,-0.9316630507662111,-0.20699911117553782,-2.1933427403378687,1.779344517986793,-1.2001709257567015,0.7861727034056258,-1.4400005340576136,57.14291702822446,18.654575086084733,0.9931718145811645,1,-0.42750072479248047,0.6349992752075195,2.0287489891052246,2.2825002670288157,-3.395000457763672,4,-0.0005599588086753204,-1.984117565137359,26.68000030517578,-1.5891502668815518,27.09000015258789,1.285717399755119,26.290000915527344,-0.0005599588086753204
2352,2009-02-02,26.46999931335449,26.584999084472656,26.1200008392334,26.47500038146973,2541147.0,-0.011944814902465462,3.1333457665050353,-0.04546400332923646,43.40101350827998,30.110186423348615,-0.06398110830254566,0.5921338528784013,1.7802170972524003,3.6053601844410856,19.801079629647045,0.6700000762939453,-0.8669398956765022,-0.4055006980896039,-2.188608100676305,1.3776067044970972,-1.2970543993829544,0.48605300320374667,-1.0823989486694252,31.178682958172782,-11.227806984751592,0.8915537012933501,2,-0.10749912261962535,0.9550008773803746,2.2225008010864293,2.735001564025886,-1.629999160766598,0,-0.03022286580328437,-3.09374627470608,26.790000915527344,-1.984117565137359,26.68000030517578,-1.5891502668815518,27.09000015258789,-0.03022286580328437
2353,2009-02-03,26.78499984741211,26.989999771118164,26.21500015258789,26.625,2750661.0,0.011900284934979188,1.719298363025525,-31.99313501139619,56.01658415567319,32.111478480249836,-0.3017618132252231,0.11570314536357529,1.4062883225106368,3.2012959690477842,20.8231494457411,0.7749996185302734,-0.8527919319620878,0.015749835968016157,-1.4883296335620528,1.5198293054980851,-0.7362898987970183,0.7677895707330507,-1.3605514991760224,52.98800421288761,6.40720036195075,0.7520397347650354,2,-0.14750003814697266,0.6400003433227539,1.9075002670288086,2.4200010299682653,-2.114999771118164,1,-0.0573081895149018,3.1333457665050353,26.46999931335449,-3.09374627470608,26.790000915527344,-1.984117565137359,26.68000030517578,-0.0573081895149018
2354,2009-02-04,27.625,27.95499992370605,26.920000076293945,27.020000457763672,4499319.0,0.03136084216438961,-1.5714272174992567,3.7812507450587702,70.4797037582018,38.38064901280342,-1.0026435593643654,-0.87384881570879,0.5497556242917625,2.2786075996215374,21.52822205267005,1.1700000762939418,-0.8143384516143684,0.9222499847412102,-0.25758692323435994,2.1020868927167804,0.33233153075342514,1.5121684387289953,-2.1644406278839092,82.01634395905502,30.527845167949422,0.5899184539877846,2,-0.6975002288818359,-0.19999980926513672,1.067500114440918,1.5800008773803746,-1.5599994659423864,2,-0.11058824634120479,1.719298363025525,26.78499984741211,3.1333457665050353,26.46999931335449,-3.09374627470608,26.790000915527344,-0.11058824634120479
2355,2009-02-05,27.70000076293945,27.88999938964844,27.020000457763672,27.06999969482422,3269475.0,0.0027149597444144913,-1.3835602121600181,1.0413248674312823,68.87158724496328,44.1690578258698,-0.9660287853740606,-1.0150691497545772,0.3760626810265215,2.1294569037246625,21.352239351767416,0.8699989318847692,-0.7056322430942572,1.0062506675720186,-0.13798388666212347,2.1504852218061608,0.4341333904549458,1.5783679446890915,-2.1396637687597604,86.1035810358519,30.852391074138637,0.5721172771170718,2,-0.7175006866455043,-0.2750005722045863,0.9924993515014684,1.505000114440925,-1.6500015258788991,3,-0.14350181487315972,-1.5714272174992567,27.625,1.719298363025525,26.78499984741211,3.1333457665050353,26.46999931335449,-0.14350181487315972
2356,2009-02-06,27.85000038146973,28.0,27.45000076293945,27.895000457763672,3432520.0,0.005415148534254621,3.313733703335281,-0.07142857142856619,70.654931746214,49.68405929806261,-0.9870249061464023,-1.2197290039780633,0.12175984687162966,1.9234696421378565,21.128456983501863,0.5499992370605504,-0.5667247813088565,1.1512502670288107,-0.013115045152424898,2.3156155792100463,0.5690676109381911,1.7334329231194303,-2.193876870108987,92.02129332498717,32.936102687700995,0.5821826560906181,2,-0.8200006484985387,-0.42500019073486683,0.8424997329711879,1.7750005722045934,-1.5699996948242188,4,-0.17809698110889338,-1.3835602121600181,27.70000076293945,-1.5714272174992567,27.625,1.719298363025525,26.78499984741211,-0.17809698110889338
2357,2009-02-09,28.440000534057614,28.54999923706055,27.63500022888184,27.93000030517578,4201618.0,0.021184924398796268,1.5068547196580104,-11.333319204849712,76.4639650766225,56.09590561665327,-1.4365009914878932,-1.8294950567347605,-0.5056189768178392,1.282978865145413,20.820900089012696,0.9149990081787109,-0.3147829188853386,1.6942503929138155,0.3342528812669343,3.0542479045606967,1.014251637090375,2.374249148737256,-2.6432444333785163,95.28913292795662,31.84530908622758,0.6799987558234404,2,-1.105000495910641,-1.0150003433227504,-0.0012507438659632442,1.5600004196167099,-1.845001220703125,0,-0.17739099794503965,3.313733703335281,27.85000038146973,-1.3835602121600181,27.70000076293945,-1.5714272174992567,27.625,-0.17739099794503965
2358,2009-02-10,27.61000061035156,28.35000038146973,27.61000061035156,28.315000534057614,3529860.0,-0.02918424430801636,-1.0992903580134554,-1.3823521711975622,64.72831104941977,58.83235545686465,-0.44652499788117694,-1.0020397435040103,0.2614350746614811,2.0467705544665513,20.280047575414983,0.8299999237060547,-0.10688642045193575,0.8332504272460888,-0.5775066513436649,2.2440075058358424,0.12787188795121196,1.5386289665409656,-1.592985058761947,42.331342902845385,-23.035372144660748,0.7053785392948776,2,-0.2750005722045863,-0.19000053405761363,0.733749389648441,2.3900003433227646,-1.1599998474121094,1,-0.10032598321367436,1.5068547196580104,28.440000534057614,3.313733703335281,27.85000038146973,-1.3835602121600181,27.70000076293945,-0.10032598321367436
2359,2009-02-11,27.46500015258789,27.8700008392334,27.10000038146973,27.3700008392334,2678355.0,-0.005251736854699818,-1.4251974180216005,-0.13475081366689842,60.99706384003784,61.44639244886902,-0.2712629562177682,-0.8107930858018122,0.34244125422107174,2.1081600913512233,19.161065829791845,0.7700004577636683,0.08154658200695053,0.6324999809265144,-0.7952719449167418,2.0602719067697706,-0.08138598199511549,1.3463859438481443,-1.2453459061606047,29.084970579435453,-35.92709040873481,0.7138859629216288,2,-0.13000011444091797,-0.11999988555908203,0.742499828338623,2.535000801086433,-1.4799995422363317,2,-0.10176588606465331,-1.0992903580134554,27.61000061035156,1.5068547196580104,28.440000534057614,3.313733703335281,27.85000038146973,-0.10176588606465331
2360,2009-02-12,27.34000015258789,27.5,26.770000457763672,27.45499992370605,3280968.0,-0.00455124701640397,6.121949404069632,-1.2105326560523246,59.34803448075336,63.44013276224063,-0.04782588733524307,-0.6082934548167138,0.44564689490974274,2.1783909267226385,17.768251232709513,0.7299995422363281,0.32333269210499793,0.43849992752075195,-0.9444114277971387,1.8214112828386426,-0.2529557501381916,1.1299556051796955,-0.9339183069099448,32.02247672604448,-31.817768837244195,0.6914556776589446,2,-0.005000114440917969,-0.30749988555908203,0.867499828338623,2.660000801086433,-1.1450004577636719,3,-0.04663495286811803,-1.4251974180216005,27.46500015258789,-1.0992903580134554,27.61000061035156,1.5068547196580104,28.440000534057614,-0.04663495286811803
2361,2009-02-13,27.76000022888184,27.95000076293945,27.43000030517578,27.63999938964844,2792037.0,0.015362109508042288,1.079993896507703,-1.0434876353805904,60.88560768738644,65.382865448808,-0.35286969404742763,-0.9580961687303109,-0.004772774282670866,1.697284805621532,16.70894423681061,0.610000610351559,0.4101835675246015,0.7827500343322775,-0.6146443668818478,2.180144435546403,0.0840528337252131,1.481447234939342,-1.1824049918932857,55.61800281173394,-6.06285466598279,0.6986972006070626,2,-0.37750053405762074,-0.8100004196166992,0.4474997520446742,2.3900003433227575,-0.6599998474121094,4,-0.06159945885166751,6.121949404069632,27.34000015258789,-1.4251974180216005,27.46500015258789,-1.0992903580134554,27.61000061035156,-0.06159945885166751
2362,2009-02-16,27.274999618530273,27.70000076293945,27.26000022888184,27.545000076293945,1684384.0,-0.017471203398873425,-1.9333443535979267,-2.2499880791544147,58.77113155805655,65.68892627129506,0.28868728795352894,-0.4102512472839308,0.4129192579558705,2.1075197902045986,15.65329132149208,0.5,0.5409731767803088,0.24449939727783132,-1.1103085659076335,1.5993073604632961,-0.4329045843149011,0.9219033788705637,-0.5396120615359585,31.961973743775392,-28.663960469358447,0.6774039815927322,2,0.38500022888183594,-0.32499980926513317,0.9325003623962402,2.8750009536743235,0.5699996948242152,0,-0.03648025465814386,1.079993896507703,27.76000022888184,6.121949404069632,27.34000015258789,-1.4251974180216005,27.46500015258789,-0.03648025465814386
2363,2009-02-17,27.020000457763672,27.31999969482422,26.559999465942386,27.13999938964844,3185881.0,-0.00934919025968961,2.1666706403134266,0.4444397349496451,49.30966818176004,63.336700096134855,0.6487498668116274,-0.08643815863989701,0.6162465091466984,2.271061232020635,14.710641153754878,0.7600002288818324,0.6434906472208581,-0.056999778747560015,-1.3377044999455876,1.2237049424504676,-0.6973521393465738,0.5833525818514538,1.5299987792968786,33.093565654583514,-23.963363793595306,0.6403523605990131,2,0.5349988937377965,-0.0700006484985316,1.2274994850158691,3.130000114440925,1.4200000762939418,1,-0.01572913165096068,-1.9333443535979267,27.274999618530273,1.079993896507703,27.76000022888184,6.121949404069632,27.34000015258789,-0.01572913165096068
2364,2009-02-18,26.76499938964844,27.290000915527344,26.5,27.170000076293945,3047582.0,-0.009437493108626516,1.4496062596291182,3.375035763105062,50.86468975248347,61.33593370808155,0.8592948984617657,0.23578263962996715,0.8777663062257339,2.4416138857705434,13.442710859269823,0.7900009155273438,0.7606994949772634,-0.3470007896423297,-1.54697210329552,0.8529705240108605,-0.9469864464689266,0.25298486718426716,1.7451998519897458,18.275810359660284,-37.6854703908651,0.5999856568265957,2,0.7600002288818324,0.18500041961669922,1.5125002861022914,3.385001182556156,2.005001068115231,2,-0.011769050397618108,2.1666706403134266,27.020000457763672,-1.9333443535979267,27.274999618530273,1.079993896507703,27.76000022888184,-0.011769050397618108
2365,2009-02-19,27.459999084472656,27.809999465942386,26.79999923706055,26.899999618530273,3458876.0,0.025966736808259006,-1.6578945387104065,-1.3827123864423185,56.09088822043108,59.717706649661224,0.14155698999962496,-0.39105704242619055,0.13817798135820425,1.6846700642554353,12.345375483993823,1.0450000762939453,0.8206811061242689,0.2919989585876479,-0.8598482805494996,1.4438461977247954,-0.28392466098092584,0.8679225781562216,0.9697921875000048,66.20679857619804,9.965580682966696,0.5759236195685742,2,0.06500053405761719,-0.509999275207516,0.535001277923584,2.5550022125244176,1.6150016784667933,3,-0.05371444003270709,1.4496062596291182,26.76499938964844,2.1666706403134266,27.020000457763672,-1.9333443535979267,27.274999618530273,-0.05371444003270709
2366,2009-02-20,26.790000915527344,27.440000534057614,26.649999618530273,27.104999542236328,4601658.0,-0.024399060134133954,-1.6554598143303978,-0.5624980841345908,52.735056250478905,57.08116122453415,0.7212264454703856,0.32929690708323633,0.7173255544443293,2.277820620710532,11.082881297881348,0.8099994659423828,0.72628351861065,-0.3992492675781243,-1.5034150475224415,0.7049165123661929,-0.9513321575502829,0.1528336223940343,1.562598705566412,22.13748349269159,-35.73422699335289,0.5520828899721585,2,0.6349992752075195,0.15999889373779652,0.8849987983703613,2.904999732971195,1.4099998474121058,4,-0.02220982457519316,-1.6578945387104065,27.459999084472656,1.4496062596291182,26.76499938964844,2.1666706403134266,27.020000457763672,-0.02220982457519316
2367,2009-02-23,26.540000915527344,27.15500068664551,26.47500038146973,27.05500030517578,2582952.0,-0.009331839919986762,-1.1085265816197012,1.634925825007569,47.88246379993973,55.20940041903637,0.7525020399530931,0.6072823154747695,0.9042571019518775,2.4398773258627244,9.908248452037057,0.6800003051757812,0.6265161374917376,-0.6472493171691909,-1.7561960500211988,0.4616974156828171,-1.201722683595193,-0.09277595074318867,1.738494720722663,4.868957201067278,-51.405501355849395,0.5544733664260033,2,0.6724996566772461,0.4099988937377965,1.1324987411499023,3.154999732971195,2.8599987030029297,0,0.02110020522323186,-1.6554598143303978,26.790000915527344,-1.6578945387104065,27.459999084472656,1.4496062596291182,26.76499938964844,0.02110020522323186
2368,2009-02-24,26.31999969482422,26.68000030517578,26.03499984741211,26.434999465942386,2602515.0,-0.008289420237902578,1.132227809391699,0.22330079108767836,37.366891831010044,52.58382575136662,0.8607949311285239,0.8744813140866938,1.065876131304357,2.576229813394974,8.822230865085247,0.6450004577636719,0.48953014130915307,-0.8687504768371568,-1.9726570069556004,0.23515605328128686,-1.4207037418963786,-0.31679721177793496,1.850286226138973,16.056332882375095,-35.4350902559782,0.5519532650592223,2,0.6725006103515625,0.6300001144409215,1.278749942779541,3.37500095367432,4.280000686645511,1,0.057940715661564335,-1.1085265816197012,26.540000915527344,-1.6554598143303978,26.790000915527344,-1.6578945387104065,27.459999084472656,0.057940715661564335
2369,2009-02-25,26.45000076293945,26.96999931335449,26.13999938964844,26.51499938964844,3005238.0,0.004939250365599168,-1.4233525831296092,0.5652065745609386,38.02682272331319,50.21480222276215,0.6388577466633087,0.7315833560916083,0.8887606793867953,2.3566587074336383,8.310231584266685,0.8299999237060476,0.2523237744665998,-0.7067494392395055,-1.8587650541797096,0.4452661757006986,-1.2827572467096076,-0.13074163176940345,1.5494622721396567,23.380338293873347,-22.75249887364284,0.5760078074701016,2,0.5424995422363317,0.4999990463256907,0.8662490844726598,3.244999885559089,4.349998474121101,2,0.07523628407249272,1.132227809391699,26.31999969482422,-1.1085265816197012,26.540000915527344,-1.6554598143303978,26.790000915527344,0.07523628407249272
2370,2009-02-26,26.31999969482422,26.920000076293945,26.20499992370605,26.70000076293945,3587044.0,-0.004914974078087053,-1.3442604497585955,5.846293796583613,35.28846249072453,47.370674978688605,0.6805199160938962,0.8782600787248,0.9769024370836874,2.4545827703719993,7.770563226106578,0.7150001525878942,0.10877201497169509,-0.8187504768371596,-2.012620417418013,0.37511946374369387,-1.4156854471275864,-0.22181550654673288,1.5223062852415268,20.284676735109503,-19.215599759279865,0.5969349702904265,2,0.6024999618530273,0.9049997329711914,0.9125003814697266,3.35000133514405,3.9899997711181676,3,0.0930851364493459,-1.4233525831296092,26.45000076293945,1.132227809391699,26.31999969482422,-1.1085265816197012,26.540000915527344,0.0930851364493459
2371,2009-02-27,26.774999618530273,26.78499984741211,25.88999938964844,26.0,4969291.0,0.017287231344289555,1.2515732625734959,-2.0394669477488523,33.563671145387715,44.56984604394762,0.07946006481124712,0.4448883275780773,0.4715721373816315,1.954816863430235,7.2339543263856845,0.8950004577636683,0.0036864481475440414,-0.3630004882812514,-1.5578114608367741,0.8318104842742713,-0.9604059745590128,0.23440499799650993,0.9227218709231799,69.96042067171746,35.967268293194884,0.5974054862777605,2,0.07499980926514027,0.4449996948242223,0.3425006866455078,2.8950014114379954,2.8250007629394567,4,0.08590107104305633,-1.3442604497585955,26.31999969482422,-1.4233525831296092,26.45000076293945,1.132227809391699,26.31999969482422,0.08590107104305633
2372,2009-03-02,25.670000076293945,26.60000038146973,25.670000076293945,26.28000068664551,4310678.0,-0.04126982476113972,-2.0491782775095797,-0.7870979491685233,31.83520799914561,42.62823935699047,1.0424753982213382,1.5672338268556345,1.492375870937913,3.0377894844666855,6.390409513777505,1.1049995422363281,-0.11851124284622827,-1.4280000686645522,-2.7623851686252436,-0.09361496870386077,-2.095192618644898,-0.7608075186842065,1.8469492031790082,0.0,-31.577774897526538,0.6671925499803448,3,1.0699996948242188,1.4399995803833008,1.3524999618530273,4.0000009536743235,3.340000152587894,0,0.09855865520553464,1.2515732625734959,26.774999618530273,-1.3442604497585955,26.31999969482422,-1.4233525831296092,26.45000076293945,0.09855865520553464
2373,2009-03-03,25.25,26.114999771118164,25.04999923706055,25.649999618530273,3818336.0,-0.016361514415491274,-1.662497526410795,0.6557364234434762,30.276050841780787,40.34061281135684,1.3242568256323928,1.967198532728002,1.8911977319298856,3.4600014054767456,6.165229906587117,1.0650005340576136,-0.3092139849510538,-1.7712501525878892,-3.3378150301505407,-0.2046852750252377,-2.5545325913692167,-0.9879677138065617,2.045315375091473,10.416705989173664,-20.589224293888783,0.7832824387813264,3,1.1799993515014684,1.5499992370605504,1.6987500190734863,3.9049997329711914,3.85000038146973,1,0.1643564205358523,-2.0491782775095797,25.670000076293945,1.2515732625734959,26.774999618530273,-1.3442604497585955,26.31999969482422,0.1643564205358523
2374,2009-03-04,24.56999969482422,25.5,24.165000915527344,25.43000030517578,6617528.0,-0.026930705155476464,1.6699981689453125,2.150003576282097,27.55267773732261,37.1697005354559,1.8552522952959194,2.5366460065740064,2.5350727385589735,4.170056464154669,7.161415099747429,1.3349990844726562,-0.4850618190711202,-2.2985004425048814,-4.181083202794696,-0.415917682215067,-3.2397918226497886,-1.3572090623599742,2.410971420942925,14.700504634062419,-15.508590813412376,0.9412913801449079,3,1.2325010299682617,1.7875003814697266,2.260000705718994,4.585000038146973,5.475000381469727,2,0.2454212764160415,-1.662497526410795,25.25,-2.0491782775095797,25.670000076293945,1.2515732625734959,26.774999618530273,0.2454212764160415
2375,2009-03-05,23.72500038146973,24.795000076293945,23.72500038146973,24.364999771118164,4022488.0,-0.034391506872199606,-2.343752235176337,0.7441848086442712,19.40864973045504,33.46676647767547,2.363246078399939,3.2344091142155413,3.338379800537261,5.018866543810596,8.32222388760577,1.0699996948242152,-0.6129171131419326,-2.9447497367858837,-5.249651872277973,-0.6398476012937948,-4.09720080453193,-1.7922986690398375,2.805415502259045,0.0,-25.879902313073664,1.1524510677460449,3,1.7150001525878906,2.41249942779541,3.168749809265133,5.349999427795414,5.444999694824215,3,0.2982085876431304,1.6699981689453125,24.56999969482422,-1.662497526410795,25.25,-2.0491782775095797,25.670000076293945,0.2982085876431304
2376,2009-03-06,22.88999938964844,24.0,22.81999969482422,23.545000076293945,5256683.0,-0.03519498328326531,-1.968553941973422,1.0234395489116184,18.43053119303869,30.19432952135313,2.8908585628058177,3.877571771973937,4.124511119555418,5.830427644634096,9.857550910315984,1.1800003051757812,-0.7681202748910252,-3.5317506790161097,-6.318870309031368,-0.7446310490008514,-4.925310494023741,-2.138190864008479,3.135441703673706,1.8518434420270484,-22.297924101476085,1.3935598150076296,3,2.0050001144409144,2.7950000762939418,4.003750801086422,6.185000419616703,6.454999923706048,4,0.3241590333833515,-2.343752235176337,23.72500038146973,1.6699981689453125,24.56999969482422,-1.662497526410795,25.25,0.3241590333833515
2377,2009-03-09,23.395000457763672,23.51000022888184,22.059999465942386,23.0,5210153.0,0.022062083074742667,3.6400024414061973,-0.6030535018010627,24.80890735353445,28.79899791274473,2.1152667950353745,3.136018106522858,3.58759016879392,5.330552070023629,11.364391310206031,1.4500007629394531,-1.0217643002006014,-2.774499607086181,-5.702169676922306,0.1531704627499444,-4.238334642004244,-1.3106645721681183,1.989352355858891,32.922340107281826,9.494782862564598,1.4638350349180633,3,1.1199989318847656,1.9099988937377965,3.4987497329711914,5.4800004959106445,6.420000076293942,0,0.26522760428700565,-1.968553941973422,22.88999938964844,-2.343752235176337,23.72500038146973,1.6699981689453125,24.56999969482422,0.26522760428700565
2378,2009-03-10,24.84000015258789,24.90999984741211,23.20000076293945,23.35000038146973,5082461.0,0.06176532022014536,1.0981594661293368,3.7721469477628427,38.52117622759515,28.853926079887174,0.489754289179853,1.552451654586715,2.1293825264209545,3.9275540116936085,12.363180683359305,1.7099990844726598,-1.1903965953955478,-1.1909998893737779,-4.093714780024708,1.7117150012771525,-2.642357334699245,0.2603575559516891,-2.7800006866455043,80.81396090268585,54.39108864224166,1.4513574453254658,3,-0.35000038146972656,0.46499919891357777,2.0537500381469727,4.035000801086426,4.354999542236328,1,0.1678743981754569,3.6400024414061973,23.395000457763672,-1.968553941973422,22.88999938964844,-2.343752235176337,23.72500038146973,0.1678743981754569
2379,2009-03-11,24.670000076293945,25.20000076293945,24.17499923706055,24.76000022888184,4678372.0,-0.006843803351435751,1.1134025483718744,-0.060402796250333755,32.251920391273245,28.51653251328148,0.4254487335107804,1.5835083269182881,2.2610380256947664,4.105143253003973,13.515301318383157,1.0250015258788991,-1.3250587252362216,-1.221249961853026,-4.102320434177667,1.659820510471615,-2.661785198015348,0.21928527430929634,-2.610000610351559,83.12100421256609,59.18050650618134,1.440535236162321,3,-0.24750041961669922,0.6349992752075231,2.3612499237060547,4.205000877380371,3.760000228881836,2,0.17957034014899298,1.0981594661293368,24.84000015258789,3.6400024414061973,23.395000457763672,-1.968553941973422,22.88999938964844,0.17957034014899298
2380,2009-03-12,26.065000534057614,26.48500061035156,24.54999923706055,24.8700008392334,7497070.0,0.05654643102754431,-1.1089899903333442,-13.277751875555746,45.77751907069847,29.873626727204893,-1.1281659905572532,0.09285101888783842,0.8369872137709997,2.6946252392344228,13.964661087883593,1.9350013732910085,-1.3545969608924082,0.23750047683715536,-2.5639173861763744,3.038918339850685,-1.1632084546696113,1.638209408343922,-3.879401016235345,90.50847530684595,63.59947524227934,1.4007089315067653,3,-1.7350006103515554,-0.7600011825561452,1.1112494468689,2.8100004196167028,2.4149990081787145,3,0.15269516442310826,1.1134025483718744,24.670000076293945,1.0981594661293368,24.84000015258789,3.6400024414061973,23.395000457763672,0.15269516442310826
2381,2009-03-13,26.04999923706055,26.989999771118164,26.0,26.989999771118164,4071856.0,-0.0005755341143178772,1.1063812950078222,-0.7866115264538942,47.06586035751227,31.565921433690075,-1.3709960081774781,-0.02827488483839602,0.7588173649755952,2.6981753485862257,14.761178879333645,0.9899997711181641,-1.4051687937689827,0.3079992294311573,-2.345557212589952,2.961555671452267,-1.0187789915793992,1.6347774504417139,-3.6064356536865247,80.93305322779086,49.1196240433849,1.326778221010555,3,-1.524999618530277,-0.744999885559082,1.1537508964538539,2.825001716613766,2.755001068115231,4,0.11976970942842335,-1.1089899903333442,26.065000534057614,1.1134025483718744,24.670000076293945,1.0981594661293368,24.84000015258789,0.11976970942842335
2382,2009-03-16,26.28000068664551,26.770000457763672,25.959999084472656,26.739999771118164,3481021.0,0.008829230568949242,2.1153871547518617,0.4893604501340197,49.760771663391566,33.730890413869055,-1.6822788280492524,-0.35483371079011405,0.455255635162203,2.4796592358542995,15.437838445770524,0.8100013732910156,-1.4308897824350169,0.5877506256103544,-1.9807354854178563,3.156236736638565,-0.6964924299037492,1.871993681124458,-3.4727222082519553,81.2665100191189,45.499394028684605,1.2842430555141044,3,-1.755001068115238,-0.975001335144043,0.947499275207516,2.595000267028805,2.5699996948242188,0,0.11662855961288043,1.1063812950078222,26.04999923706055,-1.1089899903333442,26.065000534057614,1.1134025483718744,24.670000076293945,0.11662855961288043
2383,2009-03-17,26.59499931335449,26.70000076293945,25.920000076293945,26.0049991607666,3347883.0,0.01198624880055843,-1.0526379191784234,-1.282611580117097,50.848440517200395,36.31930850052214,-1.9963644330426327,-0.7413123648227824,0.06851799957177107,2.168194603445844,15.484641588577414,0.7800006866455043,-1.4836759184469237,0.9239993095397914,-1.6049625363358864,3.452961155415469,-0.3404816133980475,2.1884802324776302,-3.4531031315429637,85.96801481972327,46.62503212177869,1.264480922937839,3,-2.069999694824215,-1.3899993896484304,0.7850008010864293,1.9050006866455114,2.9050006866455114,1,0.12107543913664331,2.1153871547518617,26.28000068664551,1.1063812950078222,26.04999923706055,-1.1089899903333442,26.065000534057614,0.12107543913664331
2384,2009-03-18,26.45000076293945,26.78000068664551,26.040000915527344,26.68000030517578,2424812.0,-0.005452098295119279,2.441856957825406,-0.38982963178483365,50.75935191155963,39.8027198539782,-1.73957820175076,-0.6546889541429373,0.13716283341505076,2.299154372495938,15.451854444563923,0.7399997711181676,-1.4458931984049244,0.7947506904602015,-1.709324909742577,3.29882629066298,-0.45728710964118946,2.0467884905615925,-3.0002562939833943,77.8688979513984,34.62328739878204,1.2520378001013897,3,-1.9250011444091761,-1.4450006484985316,0.9274992942810094,1.707499504089359,3.2299995422363317,2,0.10378067496054433,-1.0526379191784234,26.59499931335449,2.1153871547518617,26.28000068664551,1.1063812950078222,26.04999923706055,0.10378067496054433
2385,2009-03-19,25.98500061035156,26.79999923706055,25.65999984741211,26.670000076293945,4139480.0,-0.01758034552647081,1.4127027697996264,2.978264475146338,45.390905131345484,42.798316958234516,-1.0284345263101393,-0.3223867680121977,0.5534874685755682,2.72810867538621,16.127838728045788,1.139999389648441,-1.369713793271707,0.40350046157836417,-1.9596913942665175,2.766692317423246,-0.7780954663440767,1.585096389500805,-2.2520357172225367,24.43614899118434,-14.79281137053325,1.1815959279224406,3,-1.4600009918212855,-0.980000495910641,1.3549995422363317,1.889999389648441,3.8249988555908274,3,0.09409273186048006,2.441856957825406,26.45000076293945,-1.0526379191784234,26.59499931335449,2.1153871547518617,26.28000068664551,0.09409273186048006
2386,2009-03-20,26.19499969482422,26.35000038146973,25.57999992370605,25.899999618530273,5598943.0,0.008081550107372548,1.5454499598038998,-0.4306573814449617,53.420192444614216,45.97734863502115,-0.8049682589594767,-0.6105506514916286,0.3004403933472446,2.46375834041325,16.714079186842124,0.770000457763679,-1.1957656648401276,0.6432496070861831,-1.6703448198153907,2.956844033987757,-0.5135476063646038,1.80004682053697,-2.2014720114560653,50.40984567664793,5.961798169732681,1.1567972134507871,3,-1.0999994277954102,-1.1899995803833008,0.9887504577636719,1.6800003051757812,4.704999923706055,4,0.08723038266969696,1.4127027697996264,25.98500061035156,2.441856957825406,26.45000076293945,-1.0526379191784234,26.59499931335449,0.08723038266969696
2387,2009-03-23,27.10000038146973,27.190000534057614,26.51000022888184,26.670000076293945,3844774.0,0.03454860458823861,1.2295069665057434,1.4576277761613932,61.335784213467846,48.512305077895896,-1.2618418225110979,-1.5509652791366904,-0.6299201730470152,1.4803762979624473,17.055106826873892,0.9950008392333949,-0.8382453057718848,1.5202503204345739,-0.856398154390682,3.8968987952598297,0.3319260830219477,2.7085745578472,-2.8667549310815765,94.40993052988776,43.771097541048334,1.1883242374126275,3,-1.417500495910648,-2.1650009155273438,0.06624937057494762,0.7749996185302699,3.789999008178711,0,0.0629151254503999,1.5454499598038998,26.19499969482422,1.4127027697996264,25.98500061035156,2.441856957825406,26.45000076293945,0.0629151254503999
2388,2009-03-24,27.84499931335449,27.95000076293945,27.18000030517578,27.415000915527344,4444957.0,0.027490735106932673,1.4062465541134728,0.9999955643086367,69.9088113473441,52.69640407301488,-1.716235268639977,-2.2934431787218443,-1.3757035506469926,0.6636459888402904,17.20827646332845,0.8500003814697195,-0.342877762024866,2.18899927139282,-0.37788615791665237,4.755884700702293,0.9055565567380839,3.4724419860475564,-3.3160783545993873,95.56956065809138,38.71651760669323,1.2834427146547365,3,-1.5949993133544886,-2.8399991989135707,-0.5399994850158656,0.030000686645511365,2.915000915527351,1,0.03609269502237855,1.2295069665057434,27.10000038146973,1.5454499598038998,26.19499969482422,1.4127027697996264,25.98500061035156,0.03609269502237855
2389,2009-03-25,28.440000534057614,28.670000076293945,27.709999084472656,27.709999084472656,3610664.0,0.021368333107401494,-1.630134480875602,1.6976841152752637,79.56112099929258,56.450137620636454,-1.9223822868689204,-2.879339760943818,-1.9439591746404226,-0.0021911251311586,17.92143912543029,0.9600009918212891,0.12445152358694855,2.684500503540036,-0.15208363475879239,5.521084641838865,1.2662084343906201,4.102792572689452,-3.500549998800391,92.55664948612686,27.33427428178591,1.4182920691494145,3,-1.3150005340576136,-3.0750007629394496,-1.1875009536743093,-0.5650005340576136,1.4099998474121165,2,0.037271429185558924,1.4062465541134728,27.84499931335449,1.2295069665057434,27.10000038146973,1.5454499598038998,26.19499969482422,0.037271429185558924
2390,2009-03-26,28.770000457763672,28.79999923706055,28.170000076293945,28.57500076293945,2883218.0,0.011603372626905362,3.9412231098344352,0.2671223391886269,89.35743043668326,61.14920096276656,-2.043189568072723,-3.179389659510406,-2.2302546063844204,-0.4118864693768316,18.706788201547326,0.6299991607666051,0.42103147641235594,2.8920003890991204,-0.2431290296271662,6.027129807825407,1.324435679735977,4.459565098462264,-3.3082729867613097,99.06836069273484,24.763027128740333,1.567564709363143,3,-1.580000877380371,-3.3400011062622035,-1.5325007438659668,-0.8950004577636719,1.1749992370605469,3,0.03163016450931422,-1.630134480875602,28.440000534057614,1.4062465541134728,27.84499931335449,1.2295069665057434,27.10000038146973,0.03163016450931422
2391,2009-03-27,29.07500076293945,29.309999465942386,28.6200008392334,28.915000915527344,3157764.0,0.010601331259050273,1.190481380563111,0.8205133221174206,89.06464888258769,65.51629843156613,-2.0941951921342685,-3.481756211660567,-2.496293061538932,-0.7950588690776001,19.332722399418966,0.6899986267089879,0.8226261932416605,3.0820006370544384,-0.3466596268876927,6.5106609009965695,1.3676705050833746,4.796330769025502,-3.0791498093677774,91.60718689160645,11.568700091486036,1.7143301319710649,3,-1.6300010681152308,-3.390001296997063,-1.8375010490417445,-1.2000007629394496,0.4650001525878942,4,0.02527940442704324,3.9412231098344352,28.770000457763672,-1.630134480875602,28.440000534057614,1.4062465541134728,27.84499931335449,0.02527940442704324
2392,2009-03-30,28.20000076293945,28.71500015258789,28.1299991607666,28.67499923706055,2526579.0,-0.030094582185370755,1.1081105230600041,-2.968743294471178,75.07462856524701,68.2080971035713,-1.0261079510297328,-2.537600635943317,-1.5905670952118065,0.0029128590507312424,19.577568110118097,0.945001602172848,0.996327516410993,2.0805006027221644,-1.4820563096947623,5.643057515139091,0.2992221465137028,3.861779058930626,-1.60760307714105,47.88736430283669,-30.728952622910015,1.7812784562084634,3,-0.7550010681152308,-2.515001296997063,-1.0125007629394496,-0.3250007629394496,1.8799991607666016,0,0.09574463767884622,1.190481380563111,29.07500076293945,3.9412231098344352,28.770000457763672,-1.630134480875602,28.440000534057614,0.09574463767884622
2393,2009-03-31,29.399999618530273,29.440000534057614,28.28000068664551,28.46500015258789,3295167.0,0.042553149756217934,1.2857110642991791,-1.9684262516262414,80.5950829388272,71.52317832882326,-1.9963071784029545,-3.5950719358771934,-2.7413938739676738,-1.2483585765611203,19.425078385397228,1.239999771118164,1.2038007559208168,3.0729994773864746,-0.7502156798553941,6.896214634628343,1.1613918987655403,4.984607056007409,-2.318433612305956,97.68781028842855,18.829943917851395,1.9116075786209341,3,-1.889999389648441,-3.6499996185302734,-2.31874942779541,-1.5249996185302734,-0.13500022888183238,1,0.050680264981331824,1.1081105230600041,28.20000076293945,1.190481380563111,29.07500076293945,3.9412231098344352,28.770000457763672,0.050680264981331824
2394,2009-04-01,30.60000038146973,30.60000038146973,29.10000038146973,29.239999771118164,4443777.0,0.04081635301053255,1.2058813629682703,1.4545469381427143,80.09289939779934,75.37895546954037,-2.84489423875171,-4.55362408487553,-3.8764586889297625,-2.508822331878843,18.792563385511603,1.5,1.4173507782813388,3.9715002059936566,-0.20321219455345485,8.146212606540768,1.884144005720099,6.058856406267214,-3.0467474696787527,100.0,21.681619568332835,2.087356200273556,4,-2.5100002288818395,-4.270000457763672,-3.628750324249271,-2.797500610351566,-0.6750011444091797,2,0.0052287531182189095,1.2857110642991791,29.399999618530273,1.1081105230600041,28.20000076293945,1.190481380563111,29.07500076293945,0.0052287531182189095
2395,2009-04-02,30.79999923706055,31.239999771118164,29.70000076293945,30.75,6172434.0,0.006535910231946662,2.3118247372782017,0.03676412839816697,80.76425904174971,78.41718509144431,-2.559183698781734,-4.4231838428007215,-4.0167241697934735,-2.772167785182095,17.930292101752098,1.5399990081787145,1.623938739521872,3.8177491188049366,-0.5169912098777196,8.152489447487593,1.6503789544636085,5.985119283146265,-2.637396831333824,85.85207563647793,7.539562083795033,2.167370164341328,4,-1.9249992370605504,-4.149999618530277,-3.8287491798400914,-3.249999046325687,-1.5749988555908203,3,-0.030844119452046015,1.2058813629682703,30.60000038146973,1.2857110642991791,29.399999618530273,1.1081105230600041,28.20000076293945,-0.030844119452046015
2396,2009-04-03,30.309999465942386,30.79999923706055,29.81999969482422,30.79999923706055,3014777.0,-0.015909083871942564,3.0000000000000147,-9.800144960707323,75.25063243699054,79.96327933850236,-1.591443304155451,-3.5297671735323277,-3.4722592270408867,-2.3275313919192833,16.44242456355432,0.9799995422363317,1.8545698231880081,2.9567493438720724,-1.1683204748645153,7.08181916260866,0.8942144345037804,5.0192842532403645,-1.5319175871373716,70.09645907848719,-7.5184325902144025,2.0625349093682934,4,-1.0999994277954137,-3.659999847412113,-3.2362499237060582,-2.759999275207523,-1.010000228881836,4,-0.01204222294785251,2.3118247372782017,30.79999923706055,1.2058813629682703,30.60000038146973,1.2857110642991791,29.399999618530273,-0.01204222294785251
2397,2009-04-06,29.60000038146973,30.790000915527344,29.2549991607666,30.35000038146973,3817442.0,-0.023424582546444528,-1.1319432670707308,1.5306129598561313,67.94031305583584,79.74455730611255,-0.5470542764799902,-2.4570440038266668,-2.721853426429977,-1.6666864576039764,14.231849917699051,1.5350017547607422,2.1886688796813125,1.9365002632141142,-1.8549582789459116,5.72795880537414,0.040770992134099515,3.832229534294129,1.639999389648434,44.594598077701335,-30.64329305369681,1.8957292710800135,4,-0.12500095367431996,-2.9500007629394567,-2.5650010108947754,-2.050000190734867,-0.6900005340576207,0,-0.0020270089584170092,3.0000000000000147,30.309999465942386,2.3118247372782017,30.79999923706055,1.2058813629682703,30.60000038146973,-0.0020270089584170092
2398,2009-04-07,29.01000022888184,29.96999931335449,28.899999618530273,29.57999992370605,3621531.0,-0.019932437330549613,-1.7088568476150836,0.7599995930989488,64.51247226829008,78.07248522489007,0.25209002019045457,-1.6217688071254948,-2.088120346925333,-1.1280139342686297,13.530563267842838,1.0699996948242152,2.4417414542882767,1.1380001068115284,-2.453025706909088,4.729025920532145,-0.6575128000487815,2.9335130136718384,2.190299530029293,4.700880477717593,-67.30414265340413,1.7955129068603084,4,0.6749992370605433,-2.360000610351566,-2.0850005149841344,-1.4600000381469762,0.3699989318847621,1,0.03688382235029897,-1.1319432670707308,29.60000038146973,3.0000000000000147,30.309999465942386,2.3118247372782017,30.79999923706055,0.03688382235029897
2399,2009-04-08,29.10000038146973,29.29999923706055,28.57999992370605,28.645000457763672,2665438.0,0.003102383725536395,-1.4615319406994849,-0.7982459075638287,68.44286907770356,75.74864507389233,0.2967642731843725,-1.4365187574046594,-2.158230397028124,-1.2730118947390316,12.990811415066778,0.7199993133544993,2.5704462887137787,1.0065002441406286,-2.287110814738977,4.300111303020234,-0.6403052852991742,2.6533057735804313,2.0082873718261673,19.548890511011955,-56.05780459376039,1.6468055294398025,4,0.5849990844726527,-2.4500007629394567,-2.4850010871887207,-1.7000007629394567,0.379999160766598,2,0.0056700689352491285,-1.7088568476150836,29.01000022888184,-1.1319432670707308,29.60000038146973,3.0000000000000147,30.309999465942386,0.0056700689352491285
2400,2009-04-09,30.045000076293945,30.6299991607666,29.25,29.8799991607666,3891361.0,0.03247421589128119,1.0674158908681515,0.3626394355923862,70.96950464817618,73.73807349229105,-0.5010475235519571,-2.1798191426758144,-3.0587313767921707,-2.236856844395305,13.981694647497422,1.5299987792968714,2.5933203520820953,1.752499961853026,-1.5058148152760182,5.01081473898207,0.12334257328850384,3.381657350417548,0.9115904072265621,65.99101827532667,-12.274033866199304,1.6291573885645219,4,-0.3600006103515625,-3.395000457763672,-3.9649996757507324,-3.2124996185302734,0.03000068664550426,3,-0.003994036908925747,-1.4615319406994849,29.10000038146973,-1.7088568476150836,29.01000022888184,-1.1319432670707308,29.60000038146973,-0.003994036908925747
2401,2009-04-14,29.170000076293945,30.399999618530273,28.86000061035156,30.364999771118164,3432694.0,-0.02912298211942399,1.4347822153601253,-7.242382207425903,61.31147657170776,72.2088343818978,0.43454200792792363,-1.1163264274727638,-2.152028962069057,-1.4027469962669095,15.318824758549187,1.5399990081787145,2.4681383507368615,0.7214999198913574,-2.3797187836349636,3.8227186234176784,-0.8291094318718031,2.272109271654518,1.643994973637696,26.696827502401565,-47.48013787875199,1.5506093517631603,4,0.5900001525878906,-2.520000457763672,-3.381249904632565,-2.557499885559082,0.5750007629394531,1,0.0018855092571796739,1.0674158908681515,30.045000076293945,-1.4615319406994849,29.10000038146973,-1.7088568476150836,29.01000022888184,0.0018855092571796739
2402,2009-04-15,29.34499931335449,29.63999938964844,28.80500030517578,28.899999618530273,1725111.0,0.005999288193446528,-1.6299253278545838,-0.3723847769598581,58.741260762183806,69.78063191782631,0.49063695439267363,-1.1066697517973516,-2.2823224564642963,-1.6135630854645733,16.67479014807715,0.8349990844726598,2.248823538421494,0.7432492256164522,-2.2059703975782305,3.692468848811135,-0.7313605859808909,2.2178590372137954,1.3349560290036173,37.317057285609216,-32.74302675641599,1.4746098115973414,4,0.5650005340576207,-2.694999694824215,-4.0549998283386195,-3.1849994659423793,1.1800003051757848,2,-0.0015334836376520444,1.4347822153601253,29.170000076293945,1.0674158908681515,30.045000076293945,-1.4615319406994849,29.10000038146973,-0.0015334836376520444
2403,2009-04-16,29.815000534057614,29.920000076293945,29.084999084472656,29.354999542236328,2358879.0,0.016016399103789825,1.4925399902639827,1.0337108028871709,58.13128517203589,67.34045255940815,0.09576507649725485,-1.3945679397321982,-2.711389706048003,-2.1004857474007004,18.1331226861564,0.8350009918212891,2.0258204406526588,1.0522503852844203,-1.785150776069969,3.8896515466388095,-0.3664501953927761,2.4709509659616167,0.7389574831813697,60.24395463299796,-6.682522452400299,1.4187005806771948,4,0.09499931335449574,-2.595000267028805,-4.9050011634826625,-4.035000801086422,0.7849998474121165,3,-0.030353871220351825,-1.6299253278545838,29.34499931335449,1.4347822153601253,29.170000076293945,1.0674158908681515,30.045000076293945,-0.030353871220351825
2404,2009-04-17,29.19499969482422,29.79999923706055,28.60000038146973,29.45000076293945,5539232.0,-0.020794929670558626,1.513091828541965,-0.5543489528263909,52.42995591177818,64.19219665607798,0.5537391760497812,-0.5885496765710627,-2.083895248447895,-1.4844179198711842,19.561606975379608,1.2150001525878835,1.9985888760809836,0.2949995994567871,-2.3288904177443293,2.9188896166579035,-1.0169454091437693,1.6069446080573435,1.2405208368027871,29.3103286279107,-32.1644832568141,1.3119450086005577,4,0.49499988555908203,-1.4875001907348633,-4.297500133514404,-3.4149999618530273,1.9250011444091797,4,0.0063366832634419445,1.4925399902639827,29.815000534057614,-1.6299253278545838,29.34499931335449,1.4347822153601253,29.170000076293945,0.0063366832634419445
2405,2009-04-20,28.43000030517578,29.489999771118164,28.3799991607666,29.45000076293945,3349955.0,-0.0262030963399551,1.0181857274637776,3.9999850404655826,46.496466068664574,60.99728928181954,1.0585140091754397,0.3889568409255233,-1.3225549666782896,-0.7687956497695367,20.637725302705338,1.1100006103515625,1.777669350170175,-0.5922497749328599,-2.846021866151858,1.6615223162861383,-1.719135820542359,0.5346362706766392,1.8941889899759659,2.4753036177296512,-52.90820755445296,1.126886045609499,4,1.1549997329711914,-0.5350008010864258,-3.566250801086426,-2.65000057220459,3.904998779296875,0,0.03693279021419471,1.513091828541965,29.19499969482422,1.4925399902639827,29.815000534057614,-1.6299253278545838,29.34499931335449,0.03693279021419471
2406,2009-04-21,28.479999542236328,29.149999618530273,28.1200008392334,28.665000915527344,2941846.0,0.0017586787380878821,-1.2762434665317821,0.18137381398497374,51.67063765553548,59.18954757067505,0.806435743073223,0.5469644781979568,-1.380543434859547,-0.8710171132251183,21.60248904579583,1.029998779296875,1.464582550176889,-0.6565005302429192,-2.5013910975635874,1.188390037077749,-1.5789458139032533,0.26594475341741486,1.6886545421646062,19.99993642168529,-34.83095827444579,0.9224452836603343,4,0.8950004577636719,-0.06999969482421875,-3.662499904632565,-2.6999998092651367,3.9599990844726562,1,0.056004257245078515,1.0181857274637776,28.43000030517578,1.513091828541965,29.19499969482422,1.4925399902639827,29.815000534057614,0.056004257245078515
2407,2009-04-22,28.80500030517578,28.80500030517578,27.84499931335449,28.36000061035156,2543006.0,0.01141154382595655,3.314614158108611,-2.405385900158792,46.03598014730679,57.13660400167691,0.39873624713165867,0.37549942063283126,-1.7289419906657457,-1.2160638074275738,22.799683055345778,0.9600009918212926,1.1077099050522428,-0.41674976348877024,-2.0051558227255057,1.1716562957479653,-1.2109527931071398,0.3774532661295993,1.1587884547084002,46.265091028754625,-3.0147880890573617,0.7942030296183679,4,0.4324989318847656,-0.3950004577636719,-3.890000820159912,-3.02500057220459,2.779998779296875,2,0.03263324159342962,-1.2762434665317821,28.479999542236328,1.0181857274637776,28.43000030517578,1.513091828541965,29.19499969482422,0.03263324159342962
2408,2009-04-23,28.85000038146973,29.18000030517578,28.42499923706055,28.71500015258789,2323961.0,0.001562231411810222,-1.111885015218742,0.30337150890668685,36.22046912978022,53.55633734079654,0.3672764503357726,0.4317900689025045,-1.7705418947586082,-1.2885562313802232,23.51319261675516,0.7550010681152308,0.8107402538684134,-0.4219997406005831,-1.8857127138430307,1.0417132326418646,-1.1538562272218087,0.3098567460206425,0.8595336448308899,51.40670625756738,8.189696095848333,0.7318564866212245,4,0.38749885559081676,-0.44000053405762074,-3.935000896453861,-3.0700006484985387,3.7800006866455043,3,0.058058898263876335,3.314614158108611,28.80500030517578,-1.2762434665317821,28.479999542236328,1.0181857274637776,28.43000030517578,0.058058898263876335
2409,2009-04-24,29.5,29.6200008392334,28.84000015258789,29.04999923706055,2353023.0,0.022530315768999554,1.2608635559486954,3.3333333333332194,40.441181007966506,50.16430138077324,-0.2458723669347158,-0.14200604539943384,-2.404843671228754,-1.9615895383895783,23.831475949032505,0.7800006866455078,0.6314839491093274,0.17499990463256765,-1.237742490753405,1.5877423000185402,-0.5313712930604169,0.8813711023255522,-1.6550006866455114,93.23939515071804,53.126279615961,0.7063711976929858,4,-0.3775005340576172,-1.0900001525878906,-4.635000228881836,-3.7200002670288086,3.354999542236328,4,0.03728814852439766,-1.111885015218742,28.85000038146973,3.314614158108611,28.80500030517578,-1.2762434665317821,28.479999542236328,0.03728814852439766
2410,2009-04-27,29.68000030517578,29.68000030517578,28.97500038146973,29.20000076293945,1778131.0,0.006101705260195933,1.9375024835292194,1.0666638409697955,45.146385339100995,48.368180132705824,-0.5398653531105708,-0.26386436765261223,-2.5627011194369054,-2.141536532283741,24.08718812740478,0.7049999237060511,0.5227877947604362,0.30950021743774414,-1.0864971189179755,1.7054975537934638,-0.3884984507401157,1.007498885615604,-1.799500961303714,100.0,61.049038185186504,0.6979986681778593,4,-0.7975006103515625,-1.2700004577636719,-4.9150004386901855,-3.905000686645508,2.7049903869628906,0,0.048517537710621284,1.2608635559486954,29.5,-1.111885015218742,28.85000038146973,3.314614158108611,28.80500030517578,0.048517537710621284
2411,2009-04-28,29.809999465942386,30.18000030517578,29.45000076293945,29.82500076293945,3119780.0,0.004380025587261693,1.013790781065441,-0.0312527318821425,51.776642046485094,47.594333608739305,-0.6364645042148389,-0.35413251069822493,-2.6821302132077456,-2.2771925775055344,24.122347234648974,0.7299995422363317,0.3734517537307873,0.40274944305420135,-0.9991792564314963,1.804678142539899,-0.29821490668864925,1.103713792797052,-1.8575200836181693,84.15414637812229,44.02027993825699,0.7009643497428494,4,-0.7974996566772496,-1.399999618530277,-5.044999599456791,-4.10999965667725,2.4200000762939418,1,0.08470310847925555,1.9375024835292194,29.68000030517578,1.2608635559486954,29.5,-1.111885015218742,28.85000038146973,0.08470310847925555
2412,2009-04-29,30.899999618530273,31.059999465942386,29.84499931335449,30.13999938964844,3023067.0,0.03656491687741226,1.2500004415159167,-50.66230133505237,64.74258529359778,48.32892251113507,-1.6569357719582598,-1.2980350741635718,-3.7330410585010867,-3.381737550112529,24.916674947455814,1.25,0.12658565362085028,1.3577496528625481,-0.07436473989499248,2.7898640456200887,0.6416924564837778,2.0738068492413184,-2.813868980834961,93.9279000563879,47.27497137302336,0.7160571963787709,4,-1.447500228881836,-2.0249996185302734,-5.84999942779541,-5.512499809265137,1.480001449584961,2,0.04983815621975585,1.013790781065441,29.809999465942386,1.9375024835292194,29.68000030517578,1.2608635559486954,29.5,0.04983815621975585
2413,2009-04-30,30.88999938964844,31.21500015258789,30.51000022888184,31.11000061035156,3084587.0,-0.0003236320066436482,2.2790670853959134,-0.2894752032203986,64.13901287324751,49.62992884018721,-1.6521522026357829,-1.2339495687494555,-3.6750411461944985,-3.3765883083703834,25.26511005341396,0.7049999237060511,0.050224907552308906,1.273249435424809,-0.2777915490629397,2.8242904199125576,0.49772894318093464,2.0487699276686833,-2.5659592456933638,86.31575734991792,34.73754649616677,0.7755204922438739,4,-1.3599996566772496,-1.6799993515014684,-5.581249713897709,-5.585000038146973,1.119998931884755,3,0.02249918124171657,1.2500004415159167,30.899999618530273,1.013790781065441,29.809999465942386,1.9375024835292194,29.68000030517578,0.02249918124171657
2414,2009-05-04,30.76000022888184,30.76000022888184,29.709999084472656,30.415000915527344,2588523.0,-0.004208454623996105,5.086975270761012,-1.568169995838602,56.482323043679195,50.73946850407773,-1.426861700418442,-1.150326877925675,-3.489342549803151,-3.2214287502488723,24.57249824483233,1.1800003051757848,-0.005714342601184086,1.1352502822876005,-0.4386264890660456,2.7091270536412466,0.34831189661077744,1.9221886679644236,-2.1468640840634805,79.68750133046109,28.695936550298313,0.786938385676823,5,-1.230000495910648,-1.2850008010864293,-5.1325001716613805,-5.455000877380371,0.23500061035155895,0,0.06079326480230551,2.2790670853959134,30.88999938964844,1.2500004415159167,30.899999618530273,1.013790781065441,29.809999465942386,0.06079326480230551
2415,2009-05-05,29.85000038146973,30.79999923706055,29.60000038146973,30.79999923706055,2943146.0,-0.02958386998182372,1.5263164234961542,-2.7536253517544593,56.12612971759557,51.23452317763996,-0.32883234135069017,-0.3321787243978882,-2.5554744881221687,-2.320684202508396,23.449397131440094,1.1999988555908203,-0.11352147394773837,0.27275037765503285,-1.2062656826520772,1.751766437962143,-0.4667576524985222,1.012258407808588,-0.976677835874419,22.6628757424077,-30.10463353575782,0.7395080301535553,5,-0.3200006484985387,-0.307500839233402,-3.605000495910648,-4.485000610351566,1.0699996948242152,1,0.10066998734887922,5.086975270761012,30.76000022888184,2.2790670853959134,30.88999938964844,1.2500004415159167,30.899999618530273,0.10066998734887922
2416,2009-05-06,29.94499969482422,30.32999992370605,29.649999618530273,29.665000915527344,3176303.0,0.0031825565206178297,-3.387079308435343,-0.29473591220564055,55.48446487008588,52.2843548135043,-0.21698573136746546,-0.4805637132445355,-2.6034102279064086,-2.443082103672026,22.265602238323908,0.6800003051757777,-0.11556563776826323,0.3859996795654297,-1.0636628747019365,1.835662233832796,-0.33883159756825165,1.110830956699111,-0.8375093885296501,21.362189612920197,-31.981643221512336,0.724831277133683,5,-0.125,-0.4025001525878906,-3.635000228881836,-4.51500034332275,-0.15999984741210938,2,0.08148241850662585,1.5263164234961542,29.85000038146973,5.086975270761012,30.76000022888184,2.2790670853959134,30.88999938964844,0.08148241850662585
2417,2009-05-07,29.540000915527344,30.739999771118164,29.3799991607666,30.61000061035156,3651166.0,-0.013524754831334196,1.0451167499878102,-3.8214441416893608,47.45606126103874,53.53275393919969,0.338873348593296,-0.08462941048905037,-2.1470241670297483,-2.0519882923390114,21.778765293196816,1.3600006103515625,0.0036475396450406095,-0.015999126434326882,-1.46555275390795,1.4335545010392963,-0.7407759401711367,0.7087776873024829,-0.22175962460344323,8.71943696346104,-41.944244359740644,0.7247768137368108,5,0.4874992370605469,0.002498626708984375,-2.975001335144043,-3.8550014495849574,-0.04000091552734375,3,0.09106291615905193,-3.387079308435343,29.94499969482422,1.5263164234961542,29.85000038146973,5.086975270761012,30.76000022888184,0.09106291615905193
2418,2009-05-08,30.07999992370605,30.540000915527344,29.614999771118164,29.645000457763672,2229469.0,0.01828026375905978,-2.737372024830169,-0.40654167290565735,58.30986904293274,55.5181637208626,-0.009277428048338976,-0.5695581264762772,-2.6212091815522136,-2.598662081907637,21.653622975304344,1.0,0.08737252127788508,0.47049989700316885,-0.9731754038371427,1.9141751978434804,-0.25133775341698694,1.1923375474233247,-0.7000007629394496,49.29582572744489,-3.900828581422843,0.7218376504201552,5,0.015000343322757459,-0.537500381469723,-3.5150003433227504,-4.395000457763665,-1.354999542236321,4,0.07646280419690266,1.0451167499878102,29.540000915527344,-3.387079308435343,29.94499969482422,1.5263164234961542,29.85000038146973,0.07646280419690266
2419,2009-05-11,29.26499938964844,30.28499984741211,28.92499923706055,30.28499984741211,3267827.0,-0.027094432716913253,1.6666666666666596,-2.3448315173305967,57.76743885656947,56.92050300058132,0.8592410421409404,0.27240380729622515,-1.7526990534483993,-1.7897144482833696,21.564104314800986,1.360000610351559,0.1925243080090553,-0.35275058746337606,-1.7860149399502667,1.0805137650235146,-1.0693827637068196,0.3638815887800675,1.9500007629394496,18.133341471354168,-39.765758680554924,0.7166321762434447,5,0.8050003051757777,0.2775001525878871,-2.634999275207523,-3.514999389648441,-0.37999916076660156,0,0.0937980177390918,-2.737372024830169,30.07999992370605,1.0451167499878102,29.540000915527344,-3.387079308435343,29.94499969482422,0.0937980177390918
2420,2009-05-12,29.92499923706055,30.024999618530273,29.274999618530273,29.274999618530273,2058166.0,0.02255253241678057,-1.3076936620234927,-0.6372542419788603,62.07185019608899,58.06441501720398,0.2655773390753424,-0.4185040773148714,-2.3462258348340583,-2.448158667415541,20.62022539925183,0.7600002288818324,0.3944774060764118,0.31324930191040323,-1.1134739438478434,1.7399725476686498,-0.40011232096872007,1.0266109247895265,1.2442008972167926,55.09640252085221,-7.282875653890628,0.7133616228791231,5,0.14500045776366832,-0.3824996948242223,-2.7149991989135778,-3.594999313354492,-0.9249992370605504,1,0.03575611125990297,1.6666666666666596,29.26499938964844,-2.737372024830169,30.07999992370605,1.0451167499878102,29.540000915527344,0.03575611125990297
2421,2009-05-13,29.22500038146973,30.3700008392334,29.04999923706055,29.93000030517578,2637990.0,-0.023391775219292477,-1.5023674576271289,-1.0846159037756609,53.30189004606134,56.7932266563666,0.976563481645222,0.3012729543314059,-1.6011856820947123,-1.7570457030936346,20.14577825553475,1.320001602172848,0.5141964362627434,-0.389499568939204,-1.8128456874946117,1.0338465496162037,-1.1011726282169079,0.32217349033849985,1.8993157348632757,16.528983809084473,-45.9104007306371,0.7116730592777037,5,0.8449993133544886,0.3049993515014613,-1.4625005722045934,-2.5750007629394567,-0.23999977111817117,2,0.057998277936685216,-1.3076936620234927,29.92499923706055,1.6666666666666596,29.26499938964844,-2.737372024830169,30.07999992370605,0.057998277936685216
2422,2009-05-14,29.29999923706055,29.739999771118164,28.85000038146973,29.3700008392334,2603372.0,0.0025662567874036313,1.197530806055474,0.0992930634727772,53.52112129525519,55.613460925478556,0.7272106683784045,0.23476655240737543,-1.5937202052497774,-1.850484192198099,19.614108367001805,0.889999389648434,0.586021885387666,-0.3122507095336893,-1.7375315629437793,1.1130301438764008,-1.0248911362387325,0.40038971717135396,1.7803305416870074,26.627142803937094,-35.67078544661963,0.7126404267050445,5,0.5250005722045898,0.23000049591064098,-1.3699994087219274,-2.649999618530277,0.1400012969970632,3,0.016552922286021676,-1.5023674576271289,29.22500038146973,-1.3076936620234927,29.92499923706055,1.6666666666666596,29.26499938964844,0.016552922286021676
2423,2009-05-15,28.90999984741211,29.559999465942386,28.864999771118164,29.45000076293945,1815702.0,-0.013310559720259074,-1.206344496854405,7.714122231002221,45.187595562002585,54.35849120529227,0.9016262777692141,0.5834004688235837,-1.1105481449312329,-1.446890397030792,18.871067015788302,0.6949996948242223,0.5882531870726524,-0.6570000648498535,-2.1123254773051166,0.7983253476054095,-1.3846627710774868,0.07066264137777978,2.0811167554443344,3.947332096903095,-52.18798440139895,0.7276627062276317,5,0.9149999618530309,0.619999885559082,-0.8475003242492676,-2.260000228881836,0.9099998474121094,4,0.02040816865105266,1.197530806055474,29.29999923706055,-1.5023674576271289,29.22500038146973,-1.3076936620234927,29.92499923706055,0.02040816865105266
2424,2009-05-18,29.3799991607666,29.46999931335449,28.51000022888184,28.72500038146973,1705692.0,0.016257326732451283,1.2994015258805818,-1.2129586459260528,47.66353974019029,53.41820343002502,0.2405881774224916,0.1348872191641206,-1.4580705397133826,-1.9036975329678612,18.453276374996207,0.9599990844726491,0.4083222033903695,-0.19625072479248118,-1.643952434823138,1.2514509852381757,-0.9201015798078096,0.5276001302228472,1.5254727932343748,46.77412077409606,-3.6551133539885754,0.7238508550153282,5,0.24500083923339844,0.15000057220458984,-1.2124996185302734,-2.729999542236328,1.5150012969970703,0,-0.022294036691857477,-1.206344496854405,28.90999984741211,1.197530806055474,29.29999923706055,-1.5023674576271289,29.22500038146973,-0.022294036691857477
2425,2009-05-19,29.479999542236328,29.65999984741211,28.92499923706055,29.26000022888184,1865290.0,0.003403689051266756,1.5344851966706774,0.33587744024600114,47.41783841368131,52.52191160153562,0.092288881620739,0.12393781653028313,-1.404665759505594,-1.9873154215288409,18.31912630491006,0.735000610351559,0.22244872656181514,-0.14875030517578125,-1.4939556116735453,1.1964550013219828,-0.821352958424665,0.5238523480731025,1.2817441082574987,52.1504836050107,5.739898012936031,0.6726026532488824,5,0.14500045776367188,0.05000019073486328,-1.3125,-2.8299999237060547,2.370000839233402,1,-0.020183152055413878,1.2994015258805818,29.3799991607666,-1.206344496854405,28.90999984741211,1.197530806055474,29.29999923706055,-0.020183152055413878
2426,2009-05-20,30.07500076293945,30.32500076293945,29.29999923706055,29.40999984741211,2704713.0,0.02018321675516499,-1.3163820377761903,3.0227408685399526,43.00254798709014,52.02707679331911,-0.5390156626461646,-0.36411128405255155,-1.8092662741531491,-2.5606313846411233,18.689345912925354,1.0250015258788991,0.11389081122496236,0.36650085449218395,-0.8772458979717115,1.6102476069560794,-0.25537252173976555,0.9883742307241334,0.5516382822576595,86.22589936978692,43.93291240137805,0.6218733762319482,5,-0.5500001907348597,-0.5450010299682582,-1.9075012207031214,-3.425001144409176,1.2549991607666016,2,-0.03574399786097904,1.5344851966706774,29.479999542236328,1.2994015258805818,29.3799991607666,-1.206344496854405,28.90999984741211,-0.03574399786097904
2427,2009-05-21,29.7450008392334,30.364999771118164,29.665000915527344,29.78499984741211,1646480.0,-0.0109725657634131,-6.000028610393202,-0.06014880167043388,40.78841853189566,50.080248958759434,-0.19766501864081576,0.04207933156050103,-1.3050548068261278,-2.2046573030128727,19.382658347198138,0.6999988555908203,0.06054967066370409,-0.010499095916749468,-1.1792721061504672,1.1582739143169682,-0.5948856010336101,0.5738874092001112,0.7546398769847933,66.57686873942211,28.619291570188686,0.5843865051168594,5,-0.30500030517578125,-0.21500110626220703,-1.5400009155273438,-3.095001220703125,1.4949989318847656,3,-0.025550519665119897,-1.3163820377761903,30.07500076293945,1.5344851966706774,29.479999542236328,1.2994015258805818,29.3799991607666,-0.025550519665119897
2428,2009-05-22,30.524999618530273,30.78499984741211,29.88999938964844,30.059999465942386,1950188.0,0.026222852825341425,-1.2236027788045183,-11.625292070001342,48.288413590225,49.0270239291656,-1.0145981829033701,-0.6387475272097234,-1.9447703100484617,-2.952605204076626,19.940012227723475,1.039999008178711,0.021159127789175614,0.6857497215270989,-0.44938888430966983,1.8208883273638676,0.11818041860871631,1.2533190244454815,-2.014999389648434,88.57141659435507,53.583537031664946,0.5675693029183839,5,-0.8774995803833008,-0.994999885559082,-2.244999885559082,-3.875,0.8500003814697266,4,-0.03554460599612941,-6.000028610393202,29.7450008392334,-1.3163820377761903,30.07500076293945,1.5344851966706774,29.479999542236328,-0.03554460599612941
2429,2009-05-25,30.60000038146973,30.78000068664551,29.90999984741211,30.46500015258789,890815.0,0.002457027481629348,2.5151489463361267,0.29032297759584896,56.218910665788606,48.376697314687775,-0.9837680027791045,-0.6610036405756858,-1.8702434951876725,-3.006130237133771,20.175784535181325,0.870000839233402,0.06951735105195311,0.70575046539307,-0.46617679332741346,1.8776777241135534,0.11978683603283002,1.29171409475331,-2.044500160217286,90.05379541744277,51.29657150473575,0.5859636293602414,5,-0.9525003433227575,-1.0700006484985387,-2.035000324249271,-3.9500007629394567,-0.1800003051757848,0,-0.0254902182000577,-1.2236027788045183,30.524999618530273,-6.000028610393202,29.7450008392334,-1.3163820377761903,30.07500076293945,-0.0254902182000577
2430,2009-05-26,31.1200008392334,31.20000076293945,29.85000038146973,30.565000534057614,1779210.0,0.01699347880003832,2.7762240373893783,4.111106401616217,59.10148607811951,49.02109687380535,-1.4711369072546958,-1.125285432202439,-2.2765629043532947,-3.5044469286542785,20.5128443450473,1.3500003814697195,0.019794550751690565,1.1537508964538574,-0.13397222487074245,2.4414740177784573,0.5098893357915593,1.7976124571161556,-2.5199106254577615,95.78948108112466,52.56685299358156,0.6438615606622994,5,-1.265000343322754,-1.590001106262207,-2.4212512969970703,-4.470001220703125,1.0349979400634766,1,-0.007230089183868693,2.5151489463361267,30.60000038146973,-1.2236027788045183,30.524999618530273,-6.000028610393202,29.7450008392334,-0.007230089183868693
2431,2009-05-27,32.334999084472656,32.34999847412109,31.024999618530273,31.04999923706055,3642428.0,0.039042359012648076,1.0152094894682444,2.315313767269207,69.23606243190383,50.7672014445441,-2.4569647812240056,-2.2571427583573325,-3.3609342476442556,-4.7218515639252665,20.789827122605526,1.3249988555908132,0.0684117660221446,2.2424991607666023,0.5789978686118822,3.9060004529213224,1.4107485146892422,3.0742498068439623,-3.6309124487304665,99.44136300606968,49.7122650959553,0.8317506460773599,5,-1.9049997329711914,-2.2375001907348704,-3.594999313354492,-5.684999465942383,-0.5599994659423828,2,-0.014999187157417437,2.7762240373893783,31.1200008392334,2.5151489463361267,30.60000038146973,-1.2236027788045183,30.524999618530273,-0.014999187157417437
2432,2009-05-28,32.439998626708984,32.814998626708984,31.920000076293945,31.979999542236328,2881856.0,0.0032472412311510546,-2.0862124530560435,0.3579759837318738,67.27672069893342,53.22154868198086,-2.3129456743390513,-2.361952440667885,-3.338808308917148,-4.8193305612852555,20.572197381646472,0.8949985504150391,0.04035084875368966,2.270498752593994,0.3300979169579321,4.210899588230056,1.3002983347759631,3.240699170412025,-3.517157280664062,87.35243770878724,36.016616403727724,0.9702004178180319,5,-1.7774991989135742,-2.109999656677246,-3.5474987030029297,-5.789999008178711,-0.49999809265137074,3,-0.0342169774966955,1.0152094894682444,32.334999084472656,2.7762240373893783,31.1200008392334,2.5151489463361267,30.60000038146973,-0.0342169774966955
2433,2009-05-29,31.584999084472656,32.880001068115234,31.559999465942386,32.84999847412109,2700144.0,-0.026356337189619272,-1.0076090961043687,-2.7500041464183083,66.88501705787237,55.35726838394554,-1.1606479391418674,-1.5306951296785911,-2.3741523039435606,-3.961865579885149,20.046913862255195,1.320001602172848,0.11603494203784948,1.380749225616455,-0.637319439315192,3.3988178905480986,0.37171489315063155,2.3897835580822786,-2.3507851559746094,57.26067029125769,1.65370232728813,1.0090343324658224,5,-0.6824989318847656,-0.9324989318847656,-2.761249542236328,-4.934999465942383,0.13500022888183238,4,-0.010922885019936435,-2.0862124530560435,32.439998626708984,1.0152094894682444,32.334999084472656,2.7762240373893783,31.1200008392334,-0.010922885019936435
2434,2009-06-01,32.630001068115234,32.799999237060554,32.0,32.25,2036612.0,0.033085389074977156,1.2222281091219036,-0.3003962462154583,68.64233532121813,57.71554581811629,-1.895486132368955,-2.559652930110744,-3.2904194799541386,-4.999018982093961,20.458589799092465,1.2150001525878977,0.22383454493544264,2.3322511672973647,0.049804617681601826,4.614697716913124,1.1910278924894833,3.473474442105246,-3.0312084256554677,91.74917678725765,34.58729622449037,1.1412232748078799,6,-1.5400009155273438,-1.9350004196166992,-3.8062515258789062,-5.980001449584961,-1.480001449584961,0,-0.03846156993667926,-1.0076090961043687,31.584999084472656,-2.0862124530560435,32.439998626708984,1.0152094894682444,32.334999084472656,-0.03846156993667926
2435,2009-06-02,32.85499954223633,33.0,32.200000762939446,32.5,2781803.0,0.006895447954519129,1.4806160288142731,0.9342066957787482,76.76991766607935,61.467475782448425,-1.7784137792116574,-2.6856775236780024,-3.366423773426849,-5.197616142223225,21.070157247400505,0.799999237060554,0.4518040656769635,2.4069996833801284,-0.13249739882246558,4.946496765582726,1.1372511422788314,3.6767482244814254,-2.928086057211015,92.65820608825565,29.102540113765997,1.269748541101298,6,-1.5224990844726562,-2.09999942779541,-4.088749885559082,-6.204999923706055,-2.0100002288818395,1,-0.07411351392082965,1.2222281091219036,32.630001068115234,-1.0076090961043687,31.584999084472656,-2.0862124530560435,32.439998626708984,-0.07411351392082965
2436,2009-06-03,32.38499069213867,32.990001678466804,32.25,32.89500045776367,1711648.0,-0.014305550346863982,1.1142536402476013,-1.4366490796359377,71.49817771953096,64.87967124774123,-1.057478985157971,-2.1328503926264624,-2.7565802832559783,-4.701595309380252,21.71477456054381,0.740001678466804,0.6388529090356663,1.8149912834167488,-0.8539021326406342,4.483884699474128,0.48054457538805906,3.1494379914454385,-2.0893068253163953,57.291036127023965,-10.484091413257609,1.3344467080286901,6,-0.9599905014038086,-1.629990577697754,-3.738740921020508,-5.734991073608398,-1.1849899291992223,2,-0.007101805741683509,1.4806160288142731,32.85499954223633,1.2222281091219036,32.630001068115234,-1.0076090961043687,31.584999084472656,-0.007101805741683509
2437,2009-06-04,32.22999954223633,32.84999847412109,32.220001220703125,32.490001678466804,1725170.0,-0.004785894532925328,-3.4999999999999494,0.5097983484921154,73.91931089184234,67.72754872569871,-0.5731990040618626,-1.8614350698175102,-2.489847757355683,-4.517237576741202,22.04534198585056,0.6299972534179616,0.8381283014593848,1.5255002021789537,-1.1954559467743806,4.246456351132284,0.16502212770228653,2.885978276655621,-1.6097977394327252,46.52776582006013,-28.10992217405512,1.3604780744766658,6,-0.8049993515014648,-1.4749994277954102,-3.518749713897705,-5.579999923706055,-1.2299995422363281,3,-0.014117279868707144,1.1142536402476013,32.38499069213867,1.4806160288142731,32.85499954223633,1.2222281091219036,32.630001068115234,-0.014117279868707144
2438,2009-06-05,32.380001068115234,33.049999237060554,32.259998321533196,32.330001831054695,1813742.0,0.004654096432186838,-7.315525306671013,-0.19230317791011736,72.65862180537155,69.55418329676348,-0.483211605069922,-1.929202612330812,-2.54807822807431,-4.628558883477062,22.450956062177745,0.8199996948242259,1.0478818858395336,1.5605016708374038,-1.2425011358528977,4.363504477527705,0.15900026749225304,2.9620030741825545,-1.474223481648064,36.19060421215521,-40.23783258532305,1.4015014033451516,6,-0.9300012588500906,-1.6000013351440359,-3.2162513732910156,-5.730001449584961,-0.9250011444091832,4,-0.013588651005045582,-3.4999999999999494,32.22999954223633,1.1142536402476013,32.38499069213867,1.4806160288142731,32.85499954223633,-0.013588651005045582
2439,2009-06-08,32.009998321533196,32.615001678466804,31.80500030517578,32.615001678466804,1725551.0,-0.011426891117257587,1.677675632731773,-12.100251773863299,68.35992454764849,70.58289868226672,0.12050529714279179,-1.4155849714333897,-2.10789337262446,-4.211415811011989,23.455406631091343,0.8100013732910227,1.3154163611333622,1.0532489776611271,-1.6975971676135941,3.804095122935845,-0.3221740949762335,2.4286720502984878,-0.8040297039829518,16.465718251426402,-60.42985854432917,1.375423072637359,6,0.027501106262214137,-1.2299985885619975,-2.639998435974114,-5.359998703002923,-0.8099975585937464,0,-0.009059638343799081,-7.315525306671013,32.380001068115234,-3.4999999999999494,32.22999954223633,1.1142536402476013,32.38499069213867,-0.009059638343799081
2440,2009-06-09,30.9950008392334,32.310001373291016,30.809999465942386,32.02000045776367,3180007.0,-0.03170876399631073,-1.150536722893483,1.694204844953869,56.292750639588085,69.14475292756497,1.2470471862840924,-0.33340958838018153,-1.0436996493323,-3.148474377062982,23.990694657102807,1.5000019073486293,1.4625398733580752,-0.015248584747315164,-2.7228866569882015,2.692389487493571,-1.3690676208677601,1.3385704513731298,2.0549983978271555,8.25899072296167,-64.66981024376813,1.3538190361204439,6,0.9349985122680735,-0.21500110626219993,-1.4925012588500977,-4.345001220703125,1.3150005340576172,1,0.005000767062431466,1.677675632731773,32.009998321533196,-7.315525306671013,32.380001068115234,-3.4999999999999494,32.22999954223633,0.005000767062431466
2441,2009-06-10,30.920000076293945,31.44499969482422,30.815000534057614,31.43000030517578,1895824.0,-0.002419769669582239,1.3333345107112082,0.49756138408433276,58.32742158918497,68.15038635981514,1.2295192977770597,-0.1316632177315924,-0.9291924166751215,-3.0300297171899935,24.232686333460475,0.6299991607666051,1.553097429076292,-0.17499933242797994,-2.750228428884739,2.400229764028783,-1.462613880656363,1.1126152158003997,2.0851991653442425,4.9107420353283615,-65.97858899251707,1.287614548228381,6,1.0099992752075266,-0.1400003433227468,-1.3837504386901855,-4.270000457763672,1.6950016021728587,2,-0.002425639157645376,-1.150536722893483,30.9950008392334,1.677675632731773,32.009998321533196,-7.315525306671013,32.380001068115234,-0.002425639157645376
2442,2009-06-11,29.78499984741211,30.959999084472656,29.43000030517578,30.920000076293945,5247181.0,-0.03670763991207193,1.5185201464971452,2.22548964609349,45.00675036518897,65.71946783840588,2.177264886544698,1.0978208990627039,0.26114819888639573,-1.8571856330896281,24.643305097177276,1.529998779296875,1.5570057931020145,-1.334249591827394,-3.8466770289002596,1.1781778452454752,-2.5904633103638304,-0.07803587329096118,3.1762953987121634,9.806620082384821,-56.415176579424184,1.256213718536434,6,1.4549999237060582,0.9949998855590891,-0.10375022888183594,-3.135000228881836,1.614999771118164,3,0.04750716544490041,1.3333345107112082,30.920000076293945,-1.150536722893483,30.9950008392334,1.677675632731773,32.009998321533196,0.04750716544490041
2443,2009-06-12,29.5,30.20499992370605,29.364999771118164,30.19499969482422,2913566.0,-0.009568569712007924,1.3496502750316246,0.6123344094026387,42.782150522831216,62.846113971918435,2.386355596041227,1.5065289403975761,0.5606322403166928,-1.5336989515837018,25.099171043501457,0.8400001525878871,1.3552157213919074,-1.648749446868898,-4.06392799337447,0.766429099636678,-2.856338720121684,-0.4411601736161117,3.320043448486331,4.153850758566769,-56.613925022142695,1.2075892732527875,6,1.707499504089359,1.2799997329711985,0.2849998474121094,-2.8500003814697266,2.8199996948242188,4,0.05084745762711873,1.5185201464971452,29.78499984741211,1.3333345107112082,30.920000076293945,-1.150536722893483,30.9950008392334,0.05084745762711873
2444,2009-06-15,28.72500038146973,29.44499969482422,28.65500068664551,29.44499969482422,3976417.0,-0.0262711735095007,1.194443782169972,1.0359706899390695,34.79364788721479,58.18208399648904,2.8487554047676547,2.3504504959847843,1.3027235923763243,-0.7239291853654812,26.285539760862232,0.8449993133544886,1.1353003431513997,-2.3909991264343233,-4.922143905591984,0.14014565272334067,-3.6565715160131553,-1.1254267368554913,3.8877404463745115,1.9151759691860208,-52.17444858661575,1.2655723895788313,6,2.1274995803833043,2.0549993515014684,1.0937495231628382,-2.0750007629394567,4.135000228881825,0,0.09503914729266372,1.3496502750316246,29.5,1.5185201464971452,29.78499984741211,1.3333345107112082,30.920000076293945,0.09503914729266372
2445,2009-06-16,28.88500022888184,29.434999465942386,28.7450008392334,28.84000015258789,1992082.0,0.005570055536546548,-4.872361148311408,-0.06250016556862086,24.7067592000884,52.983037494328755,2.3092291289123565,2.2594314757958465,1.1045486462066805,-0.852266460183408,27.329000156209016,0.7099990844726562,0.9690218517916307,-2.201249313354488,-4.825627201669295,0.4231285749603195,-3.51343825751189,-0.889060369197086,3.411121387666501,8.243714121836563,-38.452350002073594,1.3121889441574037,6,1.967499732971195,1.894999504089359,0.921249389648434,-2.235000610351566,4.265001296997067,1,0.08014542204305974,1.194443782169972,28.72500038146973,1.3496502750316246,29.5,1.5185201464971452,29.78499984741211,0.08014542204305974
2446,2009-06-17,29.0,29.649999618530273,28.95000076293945,29.0,2850105.0,0.003981297220249758,-13.000190737772785,0.0,24.817000699267865,47.52722525070937,1.8590746698750849,2.171078307058636,0.967719569839872,-0.9350126685850313,27.654098587282316,0.764999389648434,0.6841044781871268,-2.0324995040893548,-4.784990754806195,0.7199917466274854,-3.408745129447773,-0.6562538787309364,3.004831942156116,14.967442653309845,-25.4876290393061,1.3762456253584192,6,1.8524999618530344,1.7799997329711985,0.8062496185302734,-2.3500003814697266,4.494998931884773,2,0.11413797838934547,-4.872361148311408,28.88500022888184,1.194443782169972,28.72500038146973,1.3496502750316246,29.5,0.11413797838934547
2447,2009-06-18,28.98500061035156,29.30500030517578,28.604999542236328,29.274999618530273,1937122.0,-0.0005172203327048486,3.0,-100.0,28.297180754825817,42.59817624509318,1.5258202566076768,2.241124658814684,0.9831541815010247,-0.8909524318118507,28.07678674333769,0.7000007629394531,0.29553744481222566,-2.0094988822937054,-4.856203617893218,0.8372058533058073,-3.43285125009346,-0.5861465144939508,2.7518448313637087,23.750061094746158,-13.976963050133946,1.4233523677997562,6,1.625000000000007,1.7949991226196396,0.8149991035461461,-2.3350009918212855,3.930000305175785,3,0.1252372258642922,-13.000190737772785,29.0,-4.872361148311408,28.88500022888184,1.194443782169972,28.72500038146973,0.1252372258642922
2448,2009-06-19,29.440000534057614,29.51499938964844,28.709999084472656,28.899999618530273,4250131.0,0.015697771748314437,1.3333388618910846,-1.862078490953182,20.462955931413106,37.276290843289246,0.6816017459239667,1.7925779733044145,0.5529059703767487,-1.3093202172809448,28.02249030423355,0.8050003051757848,-0.04348994878058576,-1.5002490043640186,-4.424913016566489,1.4244150078384514,-2.9625810104652537,-0.03791699826278361,1.9836603177097594,79.90439529751865,46.98622413007511,1.4623320061012357,6,1.0174999237060582,1.3399991989135849,0.23749923706055043,-2.79000091552734,3.4699993133544957,4,0.06657605465072058,3.0,28.98500061035156,-13.000190737772785,29.0,-4.872361148311408,28.88500022888184,0.06657605465072058
2449,2009-06-22,29.81999969482422,30.40500068664551,29.69499969482422,30.1200008392334,3225709.0,0.012907579954932524,-1.581816416342142,-0.5555567329292623,22.68227110100878,33.54179311678043,-0.04662048693105447,1.4241645964838767,0.19968305451673984,-1.6628793733221379,27.57990306448243,0.9650001525878977,-0.404292374094787,-1.0812498092651381,-4.045551562319254,1.8830519437889741,-2.563400685792196,0.40090106726191976,1.321795025990049,67.49996556178256,40.3978087772967,1.4821508765270568,6,0.2049999237060547,0.9600000381469798,-0.1424999237060547,-3.1700000762939453,2.970001220703125,0,0.08383635229996056,1.3333388618910846,29.440000534057614,3.0,28.98500061035156,-13.000190737772785,29.0,0.08383635229996056
2450,2009-06-23,30.895000457763672,31.18000030517578,30.209999084472656,30.34000015258789,4722007.0,0.03604965707380736,-1.3803639631543474,-1.8499939600857032,37.90590814370775,31.272736067282963,-1.2709522593481886,0.3493546819998343,-0.8659626181638309,-2.698374101852835,26.94527054279594,1.3600006103515625,-0.7584904265629326,0.005000972747801313,-2.9575124992314485,2.9675144447270547,-1.4762557632418236,1.4862577087374262,-2.2900009155273438,88.9320480399869,62.93670627784568,1.481256735989626,6,-1.0025005340576172,-0.06750106811523082,-1.3175005912780762,-4.245000839233398,2.104999542236328,1,0.06360252867690419,-1.581816416342142,29.81999969482422,1.3333388618910846,29.440000534057614,3.0,28.98500061035156,0.06360252867690419
2451,2009-06-24,31.85000038146973,31.95499992370605,30.520000457763672,30.8799991607666,4237645.0,0.0309111477441677,1.4322018556234528,1.7477489861846238,47.270121360520385,31.524221733430903,-2.3246167189049842,-0.6786372138909194,-1.7721092064028703,-3.6096700362236547,25.62425561849476,1.4349994659423793,-1.0574935312550977,0.9842508316040082,-1.9360997433151077,3.904601406523124,-0.47592445585555154,2.444426119063568,-3.193500823974613,96.86568566328773,70.43268844057177,1.4601752874595584,6,-1.5700006484985387,-1.022500991821289,-2.2725005149841344,-5.200000762939457,1.350000381469716,2,0.04081636197296601,-1.3803639631543474,30.895000457763672,-1.581816416342142,29.81999969482422,1.3333388618910846,29.440000534057614,0.04081636197296601
2452,2009-06-25,31.32999992370605,31.690000534057614,30.93000030517578,31.690000534057614,2221830.0,-0.016326544789186714,3.222216335353687,-0.37113418279062316,42.837645597966805,31.530387852890414,-1.7460236259455293,-0.25935618794035875,-1.2139322255723215,-3.043436161714009,23.927824417726715,0.9200000762939489,-1.2094523138422595,0.5197503089904743,-2.3155827329783243,3.3550833509592763,-0.8979162119939268,1.9374168299748753,-2.541560351562495,80.73960436485893,53.24654239077172,1.4176665209844008,6,-1.0500001907348597,-0.5025005340576101,-1.8024997711181605,-4.680000305175778,1.6050014495849645,3,0.06910306458508986,1.4322018556234528,31.85000038146973,-1.3803639631543474,30.895000457763672,-1.581816416342142,29.81999969482422,0.06910306458508986
2453,2009-06-26,31.239999771118164,31.86000061035156,31.10000038146973,31.489999771118164,1461523.0,-0.002872650903512741,-1.867931997466471,0.6944432670707413,44.53901530451717,32.6132064548129,-1.5458062427139438,-0.20714835214977612,-1.1011661046183754,-2.9122862284735973,22.750063910100824,0.7600002288818288,-1.3847937834686448,0.4470001220703139,-2.3726409957955283,3.266641239936156,-0.9628204368626072,1.856820681003235,-2.324897784912107,68.36282831078988,37.84421488271637,1.4098205589329214,6,-0.9600000381469727,-0.412500381469723,-1.7549996376037598,-4.590000152587891,1.4549999237060547,4,0.053617194516042854,3.222216335353687,31.32999992370605,1.4322018556234528,31.85000038146973,-1.3803639631543474,30.895000457763672,0.053617194516042854
2454,2009-06-29,31.375,31.71999931335449,30.774999618530273,31.10000038146973,2043949.0,0.0043213902007337435,-1.0432400555089238,-1.0999984741210795,53.07940969260773,35.765723176203934,-1.4140783158322314,-0.4648225862766324,-1.1913747275926703,-3.018346303620504,21.36326699769261,0.9449996948242152,-1.3567952659011908,0.6447504043579109,-2.056114368274166,3.345615176989984,-0.7056819819581293,1.9951827906739474,-2.338302096293944,66.76219800783284,32.04702027498307,1.3504323863160372,6,-1.0950002670288086,-0.547500610351559,-1.786250114440918,-4.725000381469727,1.1049995422363281,0,0.04892429792548558,-1.867931997466471,31.239999771118164,3.222216335353687,31.32999992370605,1.4322018556234528,31.85000038146973,0.04892429792548558
2455,2009-06-30,30.420000076293945,31.57999992370605,30.13999938964844,31.420000076293945,4439222.0,-0.030438244580272666,1.1818194954194732,-3.6363686805984696,46.45390032546676,38.16982313467048,-0.24411134549295355,0.31452573239479875,-0.17709488468266343,-2.0408632463265803,19.489594272721643,1.44000053405761,-1.3028931118951448,-0.1884995460510268,-2.698895458586705,2.321896366484655,-1.4436975023188658,1.0666984102168122,-1.2665700917878908,15.427030537535739,-22.105697082458907,1.2551979562678406,6,-0.1400003433227539,0.40749931335449574,-0.8312501907348633,-3.1999998092651367,1.6600017547607493,1,0.07790929760977616,-1.0432400555089238,31.375,-1.867931997466471,31.239999771118164,3.222216335353687,31.32999992370605,0.07790929760977616
2456,2009-07-01,32.154998779296875,32.485000610351555,30.809999465942386,30.85000038146973,6689631.0,0.057034802717012445,-1.4187738160324646,-1.3049983978271449,65.49019373182719,42.302380132115076,-1.6589671560141177,-1.5163298657915618,-1.8330424799090999,-3.7454566959287234,17.809719656551213,2.06500053405761,-1.0541545482855028,1.5579987525939956,-0.9200314747547935,4.036028979942785,0.318983638919601,2.79701386626839,-2.8895059972228196,85.9274345726893,43.033282809605254,1.239015113674395,7,-1.5574989318847692,-1.327499389648434,-2.462498664855957,-4.4474992752075195,-0.4249992370605469,2,0.026279000242014794,1.1818194954194732,30.420000076293945,-1.0432400555089238,31.375,-1.867931997466471,31.239999771118164,0.026279000242014794
2457,2009-07-02,31.774999618530273,32.61999893188477,31.61000061035156,32.0,3798770.0,-0.011817732084980381,-2.6396440980276847,-0.1724142970936653,64.68689795052909,47.2161514675724,-0.9404895818520238,-1.2355112314347956,-1.3872553211707839,-3.3463738983881086,16.13305277156767,1.0099983215332138,-0.7364268405635812,1.2007495880126946,-1.221891639653478,3.623390815678871,-0.010571025820393487,2.4120702018457827,-2.316336366759568,65.92744075297192,17.38385000213229,1.2113206138330874,7,-0.6175003051757777,-0.9475002288818324,-1.511250495910648,-3.325000762939453,0.7650012969970703,3,0.04484661405245638,-1.4187738160324646,32.154998779296875,1.1818194954194732,30.420000076293945,-1.0432400555089238,31.375,0.04484661405245638
2458,2009-07-03,31.940000534057614,32.0,31.46999931335449,31.7450008392334,2288019.0,0.005192790480196052,2.3650983953981455,-0.8666638409697633,72.52978913032894,52.754764581941316,-0.7974302640865503,-1.5127241929449475,-1.4846452165774018,-3.477885231796005,14.142196349299002,0.5300006866455114,-0.3972574571080827,1.387750530242915,-0.9730482892951606,3.7485493497809905,0.20735112047387716,2.5681499400119527,-2.2284304278777824,72.58070470392214,17.389632463193628,1.180399409769038,7,-0.560001373291005,-1.1125011444091726,-1.4437513351440394,-2.742501258850094,0.3850002288818324,4,0.031152186054988817,-2.6396440980276847,31.774999618530273,-1.4187738160324646,32.154998779296875,1.1818194954194732,30.420000076293945,0.031152186054988817
2459,2009-07-06,31.71999931335449,31.8799991607666,31.44499969482422,31.71500015258789,2290746.0,-0.00688795294378719,1.6769292165757983,0.025636762001625506,69.70117584933342,56.287572104788616,-0.3124259338999025,-1.3866575857408527,-1.2191500528048778,-3.223018488613235,12.846998745518034,0.4950008392333949,-0.08680715897175162,1.1822492599487262,-1.1441627452853176,3.50866126518277,0.019043257331706087,2.3454552625657463,-1.7757549011182618,63.70968610265499,2.473507992753696,1.1632060026170215,7,-0.34000015258787997,-0.8924999237060476,-0.942499160766598,-2.489998817443844,0.17500114440918324,0,0.030737717609572668,2.3650983953981455,31.940000534057614,-2.6396440980276847,31.774999618530273,-1.4187738160324646,32.154998779296875,0.030737717609572668
2460,2009-07-07,31.149999618530273,31.959999084472656,31.07999992370605,31.76499938964844,2405655.0,-0.017969725950915727,-1.3311261958836467,-123.020602823438,64.05228578915492,58.15225704130356,0.3325170400135704,-0.847923879748528,-0.6151447102476411,-2.6191179364671555,12.821340346199122,0.8799991607666051,0.23825094175442985,0.6044996261596687,-1.7293467992995701,2.9383460516189075,-0.562423586569949,1.7714228388892863,-0.9916948447221614,18.784544359567757,-46.308916076313395,1.166923212729619,7,0.22999954223633523,-0.3225002288818324,-0.25749921798706055,-1.919999122619629,0.9149990081787109,1,0.042696627287111655,1.6769292165757983,31.71999931335449,2.3650983953981455,31.940000534057614,-2.6396440980276847,31.774999618530273,0.042696627287111655
2461,2009-07-08,30.84499931335449,31.35000038146973,30.84499931335449,31.0,2399707.0,-0.009791342180124785,-5.516113948193973,0.25203373062024953,61.712837392294254,60.24950057400662,0.5363710710658331,-0.578490024947012,-0.28317266742949343,-2.2883523713473615,12.694263846505361,0.5050010681152415,0.5408235462319766,0.3032493591308558,-2.028303282731205,2.6348020009929165,-0.8625269618001745,1.4690256800618862,-0.4897590069002433,0.0,-67.41814675503105,1.1657763209310297,7,0.53499984741212,-0.017499923706047582,0.1987509727478063,-1.5549993515014613,1.1149997711181676,2,0.04003898671398276,-1.3311261958836467,31.149999618530273,1.6769292165757983,31.71999931335449,2.3650983953981455,31.940000534057614,0.04003898671398276
2462,2009-07-09,31.20000076293945,31.29999923706055,30.90999984741211,30.95499992370605,1793470.0,0.011509205948701862,-1.3283476716182376,-1.580643573494088,61.22448830642325,62.10344201866285,0.17990938227467268,-0.8664722611251783,-0.6416604716267003,-2.607518593993717,12.849619908882486,0.4549999237060618,0.6909904796004902,0.5875007629394489,-1.733214471723965,2.9082159976028628,-0.5728568543922599,1.7478583802711576,-0.6635797664507628,30.736037968600506,-33.65262672331772,1.1603576173317072,7,0.1799983978271591,-0.3725013732910085,-0.11000061035155895,-1.9100008010864222,0.07999992370606179,3,0.016987139946689656,-5.516113948193973,30.84499931335449,-1.3311261958836467,31.149999618530273,1.6769292165757983,31.71999931335449,0.016987139946689656
2463,2009-07-10,31.0,31.69499969482422,30.915000915527344,31.26000022888184,2273522.0,-0.00641028070669214,-2.6279148166055277,-1.0612217888533515,57.70234817910543,62.61710185049592,0.38251113286662175,-0.577965997368036,-0.4472195841288027,-2.368410182969672,13.101450092858292,0.779998779296875,0.6987660300962126,0.3125,-1.9531318371375903,2.5781318371375868,-0.8203159185687952,1.4453159185687952,-0.29689276867962633,13.901409727651362,-48.02437740634295,1.1328159185687938,7,0.37999916076660867,-0.17250061035155895,0.09000015258789062,-1.7100000381469727,-0.37999916076660156,4,0.04967744888797876,-1.3283476716182376,31.20000076293945,-5.516113948193973,30.84499931335449,-1.3311261958836467,31.149999618530273,0.04967744888797876
2464,2009-07-13,31.45499992370605,31.45499992370605,30.565000534057614,30.85000038146973,1574308.0,0.014677416893743578,1.9421489687699356,-2.3269192678721486,53.977267339458315,63.453031518717204,-0.06699237309355155,-0.8621578643134917,-0.898415974309664,-2.7771879876852203,12.52351432929932,0.8899993896484375,0.7982380314762949,0.6309999465942333,-1.4589344621987728,2.720934355387243,-0.41396725780226973,1.6759671509907363,1.1649990081787216,63.799305697030526,5.071119824601389,1.0449672043965041,7,0.13749980926514027,-0.8425006866455007,-0.34000015258787997,-1.6750001907348526,-0.7000007629394496,0,0.0276585865949317,-2.6279148166055277,31.0,-1.3283476716182376,31.20000076293945,-5.516113948193973,30.84499931335449,0.0276585865949317
2465,2009-07-14,31.20000076293945,31.5,30.8700008392334,31.420000076293945,1984593.0,-0.008106792604835489,2.3157923796234483,-0.3636355038241682,44.873821708688936,61.16232351614628,0.3467499420502804,-0.4477906241263305,-0.6131614686422147,-2.4880774230161755,11.932744300187334,0.6299991607666016,0.8851910633748581,0.2602507591247516,-1.6238024248766685,2.1443039431261717,-0.6817758328759602,1.2022773511254634,1.3788982009887825,56.19475225548346,2.1960770131614638,0.9420265920007106,7,0.39249897003174183,-0.5875015258788991,0.20874881744385476,-1.085000991821282,-0.6750011444091761,1,0.02227563069965588,1.9421489687699356,31.45499992370605,-2.6279148166055277,31.0,-1.3283476716182376,31.20000076293945,0.02227563069965588
2466,2009-07-15,32.310001373291016,32.310001373291016,31.315000534057614,31.51000022888184,2802950.0,0.035576941769503545,1.487498539688301,-3.636380187787654,57.070715272022824,60.31608099631225,-0.8257921818963609,-1.36719655761609,-1.6824472107186281,-3.5464677639495967,11.904346989998338,1.110000610351566,0.9214906165621173,1.2047513008117683,-0.5380849347769896,2.9475875364005226,0.3333331830173911,2.0761694186061455,0.22861962203980113,100.0,47.343875617919096,0.8714181177943775,7,-0.8725004196166992,-1.6975021362304652,-0.9550018310546804,-1.9300022125244105,-1.1000022888183594,2,-0.007582876390236359,2.3157923796234483,31.20000076293945,1.9421489687699356,31.45499992370605,-2.6279148166055277,31.0,-0.007582876390236359
2467,2009-07-16,32.615001678466804,32.919998168945305,32.09999847412109,32.21500015258789,3077660.0,0.009439810962927231,-1.6031534586319893,0.5000011920912013,59.6221235283456,58.881895929425205,-1.1165217200036288,-1.461220044515052,-1.9292927463488851,-3.793568492982722,11.733180985789172,0.8199996948242188,1.1017221523336076,1.3282515525817935,-0.23130762445904196,2.887810729622629,0.5484719640613775,2.1080311411022095,-2.0500011444091903,87.04896828938656,34.87683107039782,0.779779588520417,7,-0.8725023269653462,-1.8525028228759872,-1.2600021362304688,-2.1675024032592844,-0.49500274658203125,3,-0.02008286249534663,1.487498539688301,32.310001373291016,2.3157923796234483,31.20000076293945,1.9421489687699356,31.45499992370605,-0.02008286249534663
2468,2009-07-17,31.399999618530273,32.799999237060554,31.20000076293945,32.700000762939446,4893284.0,-0.03725285903445785,1.1333340115025925,-3.2499904632931402,50.15197328739312,56.709762311431845,0.015450584817106261,-0.09681465340667117,-0.686463767007119,-2.5236314344666084,11.440372051171304,1.5999984741211044,0.948563570533878,0.01524953842163157,-1.279544043899996,1.3100431207432628,-0.6321472527391805,0.6626463295824472,-0.7878991317749069,35.456472316690046,-14.255851004251817,0.6473967911608155,7,0.3424997329711843,-0.6375007629394567,-0.3899998664855886,-0.9525003433227539,0.6250019073486328,4,-0.003821622080974363,-1.6031534586319893,32.615001678466804,1.487498539688301,32.310001373291016,2.3157923796234483,31.20000076293945,-0.003821622080974363
2469,2009-07-20,32.31999969482422,32.38499069213867,31.53499984741211,31.76499938964844,2609672.0,0.029299365843018066,1.481789222784077,-0.4269229358471184,61.59950311149179,56.43723090280261,-0.9057368912247412,-0.8642272466264878,-1.541098788919534,-3.3848647920518076,12.235855693698456,0.9849910736083984,0.8446462139575317,0.8102496147155769,-0.3208492987755207,1.941348528206678,0.24470015797002986,1.3757990714611275,-1.6617412544250527,70.73174362595846,15.993421949266448,0.5655494567455499,7,-0.577500343322761,-1.557500839233402,-1.3262500762939382,-1.8725004196166992,0.09999847412108664,0,-0.05259897498894661,1.1333340115025925,31.399999618530273,-1.6031534586319893,32.615001678466804,1.487498539688301,32.310001373291016,-0.05259897498894661
2470,2009-07-21,32.860000610351555,33.38499069213867,32.325000762939446,32.53499984741211,2513053.0,0.01670794927680075,-1.845614627976841,0.5855866382569158,55.039322157017,55.69572920999403,-1.3160635039080297,-1.316989976413442,-2.0293891294307613,-3.860286552166265,12.758659549461559,1.0649909973144531,0.678049236114397,1.2520005226135176,0.0098228347780136,2.4941782104490215,0.6309116786957674,1.8730893665312678,-2.156507375381466,75.97288322607875,24.139624057398976,0.6210888439177512,7,-0.8850049972534109,-1.8650054931640554,-2.043750762939439,-2.412501335144036,-0.29999923706053977,1,-0.0640596899113215,1.481789222784077,32.31999969482422,1.1333340115025925,31.399999618530273,-1.6031534586319893,32.615001678466804,-0.0640596899113215
2471,2009-07-22,33.150001525878906,33.200000762939446,32.810001373291016,33.03499984741211,2191398.0,0.00882534723495998,2.6278987242953424,0.35385048769323635,59.956555042479536,55.5548477362225,-1.3909929425553464,-1.5859151260044442,-2.2406769660527246,-4.090631402214335,12.611784425564473,0.3899993896484304,0.5540946381534013,1.4770013809204094,0.0580336439605631,2.895969117880256,0.7675175124404845,2.1864852494003344,-2.339248392622075,89.24529751284085,37.57575839151878,0.7094838684799232,7,-1.1750059127807617,-2.1550064086914062,-2.3337516784667898,-2.7025022506713867,-1.4950008392333949,2,-0.07918557425402817,-1.845614627976841,32.860000610351555,1.481789222784077,32.31999969482422,1.1333340115025925,31.399999618530273,-0.07918557425402817
2472,2009-07-23,33.49499893188477,33.49499893188477,32.404998779296875,33.150001525878906,2413917.0,0.01040716108976758,5.3188889748889325,2.9999336584072003,60.97386974527159,55.91835013246319,-1.5379402600626122,-1.8555341259095144,-2.503747307169103,-4.355717267467117,12.276642045050401,1.0900001525878977,0.5257638534545102,1.7137488365173397,0.08948225057174142,3.338015422462938,0.9016155435445441,2.525882129490139,-2.5812762962726694,100.0,48.86983395044921,0.8121332929727991,7,-1.4649991989135813,-2.4449996948242223,-2.6787490844726562,-3.047499656677253,-0.3950004577636861,3,-0.06821913480453834,2.6278987242953424,33.150001525878906,-1.845614627976841,32.860000610351555,1.481789222784077,32.31999969482422,-0.06821913480453834
2473,2009-07-24,32.915000915527344,33.669998168945305,32.72999954223633,33.43000030517578,2533099.0,-0.017315958646152207,-1.124285554185796,-1.4927630778756644,58.02552951650195,56.368157041023586,-0.7350286052635084,-1.2054175031295316,-1.834299925392159,-3.6916628891006376,11.830152218077798,0.9399986267089773,0.532498150407811,1.0500007629394545,-0.6285830256386262,2.7285845515175353,0.21070886865041416,1.889292657228495,-1.8464017021388806,64.63710318630231,14.474472330409661,0.8392918942890412,7,-0.6450014114379883,-1.725002288818363,-2.2200007438659597,-2.467501640319824,-0.06999969482421875,4,-0.024153181270839208,5.3188889748889325,33.49499893188477,2.6278987242953424,33.150001525878906,-1.845614627976841,32.860000610351555,-0.024153181270839208
2474,2009-07-27,32.90999984741211,33.330001831054695,32.625,33.220001220703125,1926531.0,-0.0001519388721291648,1.6603712473998562,0.6019451275517762,62.790693806082,58.35892060740059,-0.560917414654007,-1.1378604709217583,-1.7532151533429072,-3.590923517150653,11.72797536284252,0.7050018310546946,0.5273244377703392,0.9682497024536119,-0.7557554128541568,2.692254817761384,0.10624714479972397,1.8302522601074998,-1.6332887175790987,43.49443960712849,-10.19789193287189,0.8620025576538861,7,-0.47500038146973367,-1.2275009155273473,-2.291249752044674,-2.46250057220459,-0.3699989318847656,0,-0.026891471456594207,-1.124285554185796,32.915000915527344,5.3188889748889325,33.49499893188477,2.6278987242953424,33.150001525878906,-0.026891471456594207
2475,2009-07-28,32.790000915527344,33.220001220703125,32.69499969482422,33.03499984741211,1166516.0,-0.003646275674297872,-1.4137924986626678,0.7903156340367932,64.52577398593601,59.18726046450206,-0.21418176520097632,-0.8761225027279664,-1.560182038847259,-3.3614198854898802,12.37534011644907,0.5250015258789062,0.5797715177524339,0.7297507286071792,-0.8755615497871005,2.335063007001459,-0.0729054105899607,1.532406867804319,-1.321826822565349,30.434966165277665,-28.807787539595715,0.8026561391971399,7,-0.35500144958496804,-0.8850021362304688,-2.3875012397766078,-2.342501640319824,-0.3800010681152344,1,-0.011284011474572031,1.6603712473998562,32.90999984741211,-1.124285554185796,32.915000915527344,5.3188889748889325,33.49499893188477,-0.011284011474572031
2476,2009-07-29,33.0,33.360000610351555,32.630001068115234,32.630001068115234,1705582.0,0.0064043634830524,-2.945954862722014,-1.5102063059556248,63.740453791780375,59.644852715994816,-0.35314892930786357,-1.0746691999232532,-1.7123825287732117,-3.4462488373951636,12.263816782645373,0.729999542236321,0.652748961553911,0.8974997520446806,-0.7618807119461124,2.55688021603547,0.06780952004928764,1.727189984040077,-1.3556799809593407,47.03569231511552,-15.159751764625916,0.8296902319953955,7,-0.5650005340576243,-1.095001220703125,-2.640000343322754,-2.5525007247924805,-1.6000003814697266,2,-0.013333291718454099,-1.4137924986626678,32.790000915527344,1.6603712473998562,32.90999984741211,-1.124285554185796,32.915000915527344,-0.013333291718454099
2477,2009-07-30,33.200000762939446,33.459999084472656,32.814998626708984,33.29499053955078,2128847.0,0.006060629179983179,2.035247233267213,-0.25672986710383083,66.79390090987809,61.49395578515982,-0.5156690007376383,-1.2252582902520608,-1.840430477511397,-3.526709148339428,12.06702719373737,0.6450004577636719,0.8389973142886546,1.0262504577636662,-0.6951352169543483,2.7476361324816843,0.16555762040465538,1.8869432951226734,-1.3936264919064136,55.024092867050875,-12.731629499394238,0.8606928373590086,7,-0.5975017547607351,-1.295001983642571,-2.6462512016296316,-2.7525014877319265,-2.1700000762939347,3,-0.046536145806917895,-2.945954862722014,33.0,-1.4137924986626678,32.790000915527344,1.6603712473998562,32.90999984741211,-0.046536145806917895
2478,2009-07-31,32.935001373291016,33.34999847412109,32.709999084472656,33.220001220703125,2114854.0,-0.007981909143334853,1.3486459434299385,3.0003212722378385,61.63523389467174,61.497925872179806,-0.011210224441384753,-0.929552524141144,-1.5302196176669014,-3.1655691919712616,11.974076955891212,0.6399993896484304,0.8457093888883129,0.711501026153563,-1.0387118297763323,2.4617138820834548,-0.16360540181138106,1.5866074541185107,-0.9795371904250025,37.125953675362055,-29.844271151409288,0.8751064279649461,7,0.06249809265136008,-1.0300025939941406,-2.381251811981201,-2.487502098083496,-1.4450016021728516,4,0.005009779685750226,2.035247233267213,33.200000762939446,-2.945954862722014,33.0,-1.4137924986626678,32.790000915527344,0.005009779685750226
2479,2009-08-03,32.69499969482422,33.009998321533196,32.610000610351555,32.81999969482422,2056449.0,-0.007287131272489589,-1.7118657218226594,0.43859672605105005,61.78091918254269,62.24699220834933,0.32137527969575075,-0.6458754068615349,-1.249281015579399,-2.8271320903140023,11.852630296641395,0.3999977111816406,0.8004730028067968,0.4227493286132784,-1.3227218640933245,2.1682205213198777,-0.44998626774002304,1.2954849249665799,-0.602372793071865,9.999910242256902,-55.92364931708313,0.8727355963532998,8,0.342498779296875,-0.7900009155273438,-2.1412501335144043,-2.247500419616699,-0.7299995422363281,0,0.004587904183484426,1.3486459434299385,32.935001373291016,2.035247233267213,33.200000762939446,-2.945954862722014,33.0,0.004587904183484426
2480,2009-08-04,32.47999954223633,32.665000915527344,31.770000457763672,32.549999237060554,2308005.0,-0.006575933769527698,4.966609022938813,0.5599975585938068,51.55961601052716,61.31399898257684,0.5328371665066314,-0.3437503902081005,-1.0117619629724715,-2.536221573853414,11.821189187565164,0.9249992370605469,0.9311614386203502,0.1412491798400879,-1.5236800262614594,1.8061783859416316,-0.6912154232106857,0.9737137828908615,1.1899986267089773,42.01181428503712,-18.79159505676411,0.8324646030507723,8,0.23999977111816406,-0.5750007629394531,-1.9262499809265137,-2.0325002670288086,-0.9249992370605469,1,0.0018473329475572342,-1.7118657218226594,32.69499969482422,1.3486459434299385,32.935001373291016,2.035247233267213,33.200000762939446,0.0018473329475572342
2481,2009-08-05,32.080001831054695,32.689998626708984,31.940000534057614,32.30500030517578,1938605.0,-0.012315200640981683,-1.9702831934613685,3.2142779291548855,45.17583386764338,59.55866166284037,0.8550068979315739,0.16181068788728936,-0.6325980867523242,-2.0616292810290417,12.06307039767054,0.7499980926513707,0.874377802868203,-0.32049865722655824,-1.8371671694833722,1.1961698550302557,-1.0788329133549652,0.43783559890184875,1.5519963836669817,18.343291431822244,-37.52338863748795,0.7583342561284078,8,0.6399974822997976,0.03749752044676313,-1.5262522697448802,-1.632502555847175,-0.9350013732910227,2,0.010286720621005774,4.966609022938813,32.47999954223633,-1.7118657218226594,32.69499969482422,1.3486459434299385,32.935001373291016,0.010286720621005774
2482,2009-08-06,31.729999542236328,32.485000610351555,31.545000076293945,32.259998321533196,2452334.0,-0.010910295163373385,-1.0888953880192778,2.355566104913406,53.525641417519175,59.05867409628673,1.0374094795142597,0.5834698164899947,-0.31131120557415315,-1.6419828252289967,12.496159374847707,0.9400005340576101,0.8407205674827836,-0.6970008850097642,-2.1421869432653224,0.7481851732457976,-1.4195939141375433,0.025592144118014915,1.8647587173461915,10.249286989123387,-46.208090046077544,0.7225930291277808,8,0.7725000381469727,0.3874998092651296,-1.0174999237060547,-1.2825002670288086,-0.625,3,-0.010400249872893563,-1.9702831934613685,32.080001831054695,4.966609022938813,32.47999954223633,-1.7118657218226594,32.69499969482422,-0.010400249872893563
2483,2009-08-07,32.540000915527344,32.720001220703125,31.60000038146973,31.69499969482422,2419547.0,0.025527935234061605,-1.164253148507853,-1.5943455979731889,52.40701570453373,57.90493208500359,0.18843642803378202,-0.1109304802498059,-1.1136443414964816,-2.381952501649508,12.395791901755818,1.1200008392333949,0.7585217535753515,0.036000442504885655,-1.2436814076879799,1.3156822926977512,-0.6038404825915435,0.6758413676013184,0.9727670167236298,67.91822737445693,12.718437863471351,0.6398409250964324,8,-0.03750133514404297,-0.422501564025886,-1.5475015640258754,-2.092501640319824,-0.9050006866455043,4,-0.046404431050931394,-1.0888953880192778,31.729999542236328,-1.9702831934613685,32.080001831054695,4.966609022938813,32.47999954223633,-0.046404431050931394
2484,2009-08-10,32.325000762939446,32.529998779296875,32.084999084472656,32.34999847412109,1274816.0,-0.006607257115512355,1.3116968045577546,-0.02958304741955289,43.698468998500196,55.590787086399615,0.34836174365531036,0.18191681668067616,-0.927004861151282,-2.095144678552444,12.744369007878836,0.4550018310546875,0.6254643557860433,-0.22249975204468342,-1.407700196994341,0.9627006929049706,-0.8150999745195122,0.3701004704301454,1.1090564550732438,66.38297250661019,13.240328103734328,0.5926002224748275,8,0.17749881744385476,-0.20750141143798828,-1.2212514877319194,-1.8775014877319265,-1.435001373291005,0,-0.025831429918436677,-1.164253148507853,32.540000915527344,-1.0888953880192778,31.729999542236328,-1.9702831934613685,32.080001831054695,-0.025831429918436677
2485,2009-08-11,31.895000457763672,32.59000015258789,31.78499984741211,32.424999237060554,1345106.0,-0.013302406652029197,-1.14666748046875,21.201892263085895,35.68983411062713,52.47405156627148,0.7130387837147225,0.7026812593962859,-0.5382000880139977,-1.587683401419099,13.200228162965127,0.8050003051757812,0.5386488380938133,-0.6872500419616685,-1.7393832098377828,0.3648831259144458,-1.2133166258997292,-0.16118345802360778,1.4634944745802656,29.787237496327347,-18.012523760153133,0.5260665839380579,8,0.6074991226196289,0.22249889373778586,-0.7912511825561452,-1.157501220703118,-0.6350002288818324,1,0.0021946917642128305,1.3116968045577546,32.325000762939446,-1.164253148507853,32.540000915527344,-1.0888953880192778,31.729999542236328,0.0021946917642128305
2486,2009-08-12,32.064998626708984,32.310001373291016,31.604999542236328,31.78000068664551,1505492.0,0.005329931541165234,-1.220477407688865,-0.5377332008982414,33.016619760679674,48.72102032747165,0.443054810322586,0.5411310519330002,-0.7331156498267468,-1.6817987548746274,12.882025163463018,0.7050018310546875,0.41374396926764945,-0.5050017356872587,-1.5760173442021497,0.5660138728276323,-1.0405095399447077,0.030506068570190337,1.2209565113929557,44.25515267702207,2.932032421294025,0.5355078042574456,8,0.38250064849853516,0.05250072479247336,-0.9612493515014577,-1.2849988937377859,-1.289999008178711,2,-0.015905140913007654,-1.14666748046875,31.895000457763672,1.3116968045577546,32.325000762939446,-1.164253148507853,32.540000915527344,-0.015905140913007654
2487,2009-08-13,31.959999084472656,32.485000610351555,31.8799991607666,31.959999084472656,1424602.0,-0.003274584335982711,-6.562525331998099,0.0,37.21550635884903,46.007717267935796,0.3952245779042727,0.6266732764016538,-0.649770754513888,-1.515206867591644,11.88006764541287,0.6050014495849538,0.2754339016305707,-0.5772511482238798,-1.6819996150186327,0.5274973185708767,-1.1296253816212598,-0.024876914826503338,1.2563178511569646,32.14271725450972,-5.973930689216559,0.5523742333973778,8,0.31750011444091797,0.1575002670288015,-0.8562498092651296,-1.1799993515014577,-1.3099994659423828,3,-0.025500583543662914,-1.220477407688865,32.064998626708984,-1.14666748046875,31.895000457763672,1.3116968045577546,32.325000762939446,-0.025500583543662914
2488,2009-08-14,31.28000068664551,32.0,31.229999542236328,31.90999984741211,2178331.0,-0.021276546223604642,-1.1095861061685623,-100.0,31.51927525908161,42.64531238755123,0.9116416502897486,1.3673241279346477,-0.0046108536696003455,-0.7888404933196966,12.259091867227093,0.7700004577636719,0.1030121172647327,-1.2512495994567807,-2.3829782311615624,-0.11952096775199905,-1.817113915309168,-0.6853852836043899,1.8694635746106805,3.676553085976767,-32.365256198024696,0.5658643158523906,8,0.6949996948242152,0.8374986648559464,-0.17625141143798473,-0.5000009536743129,-0.7650012969970703,4,-0.00559466561916977,-6.562525331998099,31.959999084472656,-1.220477407688865,32.064998626708984,-1.14666748046875,31.895000457763672,-0.00559466561916977
2489,2009-08-17,30.6200008392334,31.29999923706055,29.92499923706055,31.21500015258789,3230036.0,-0.02109973890422223,2.5947830726614622,0.9444446126412023,28.080802242580063,40.03655530222377,1.392819092347871,1.9957577352178362,0.6240910658816503,-0.09534027250409594,13.10004795766635,1.375,-0.1417180998427341,-1.826249504089354,-3.2440011626587975,-0.40849784551991064,-2.5351253333740758,-1.1173736748046323,2.4142955388816034,26.078850409525046,-10.231329791756949,0.7088758292847211,8,0.7024993896484375,1.1774978637695312,0.4837484359741282,0.15999889373780007,-0.5550003051757848,0,0.033148248263531244,-1.1095861061685623,31.28000068664551,-6.562525331998099,31.959999084472656,-1.220477407688865,32.064998626708984,0.033148248263531244
2490,2009-08-18,30.7549991607666,31.0,30.645000457763672,30.770000457763672,1290205.0,0.004408828146086563,-2.021289374792017,0.025212292956265567,26.97434135802486,38.014167245599495,1.1034348811520793,1.7865705411738446,0.49143962205587144,-0.20098226743272818,13.067613794939458,0.37999916076660156,-0.33713687116898683,-1.5860011100769071,-3.176445179771825,0.004442959618010889,-2.3812231449243626,-0.7907790752294481,2.0305534460640473,32.42185462732961,-2.4270417965795303,0.7952220348474588,8,0.5675010681152344,1.0424995422363281,0.3475003242492676,0.02500057220459695,0.12000083923339844,1,0.004389537719580172,2.5947830726614622,30.6200008392334,-1.1095861061685623,31.28000068664551,-6.562525331998099,31.959999084472656,0.004389537719580172
2491,2009-08-19,30.524999618530273,31.024999618530273,30.420000076293945,30.7549991607666,1685458.0,-0.007478444107055338,-1.7500065023451792,15.331977113795295,22.73187716278116,34.59263788396194,1.217716657376176,1.9076335928722017,0.7235796834363413,0.0524642112830378,13.099959170459114,0.6049995422363281,-0.537675724157431,-1.6847505569458008,-3.420688173900743,0.051187060009141305,-2.552719365423272,-0.8167817484683297,2.031708718718768,23.437502328305147,-8.493396101832413,0.8679688084774717,8,0.7975006103515625,1.2724990844726562,0.5774998664855957,0.2550001144409251,0.274999618530277,2,0.02407864437467122,-2.021289374792017,30.7549991607666,2.5947830726614622,30.6200008392334,-1.1095861061685623,31.28000068664551,0.02407864437467122
2492,2009-08-20,31.209999084472656,31.209999084472656,30.70499992370605,30.7450008392334,1788106.0,0.022440605225316768,1.172047597757129,-2.0217355248536313,33.80278612753203,32.52550126429508,0.5042224384920466,1.0990176101500708,0.08531467097407841,-0.5908957866404059,13.539803234578809,0.6849994659423828,-0.6369697223585149,-0.8855010986328153,-2.5651378927225608,0.7941356954569301,-1.725319495677688,-0.04568270158794263,1.1361725247613066,61.92768072006744,29.387639948608104,0.8398183970448735,8,0.0475006103515625,0.5874996185302734,-0.1849989891052246,-0.42999935150145774,-0.35999870300292613,3,-0.013937823732869004,-1.7500065023451792,30.524999618530273,-2.021289374792017,30.7549991607666,2.5947830726614622,30.6200008392334,-0.013937823732869004
2493,2009-08-21,32.11999893188477,32.325000762939446,30.88999938964844,31.10000038146973,3192314.0,0.029157317337598077,1.0069918224221406,2.1935535474767605,45.20432667834096,32.692818784277385,-0.5270443827523721,0.1332354550084247,-0.7572250794396709,-1.4727023894049651,13.259823137366023,1.435001373291005,-0.6467790310032342,0.06424884796143004,-1.5707641853577812,1.6992618812806413,-0.7532576686981756,0.8817553646210357,-2.1949996948242223,91.45826247007905,53.75097491002779,0.8175065166596058,8,-0.862499237060554,-0.32250022888184304,-0.8674998283386373,-1.3399991989135742,-0.3199996948242223,4,-0.0457658581020457,1.172047597757129,31.209999084472656,-1.7500065023451792,30.524999618530273,-2.021289374792017,30.7549991607666,-0.0457658581020457
2494,2009-08-24,32.025001525878906,32.424999237060554,31.959999084472656,32.185001373291016,1465414.0,-0.002957578118458981,-2.206845296818117,-0.1568628184295013,46.12767142784792,33.85257848619081,-0.535377775092428,0.16709874300995864,-0.5694961969757841,-1.368938511293937,13.05694666006197,0.46500015258789773,-0.6876436739123193,0.013501358032229405,-1.5712990049411744,1.5983017210056367,-0.778898823454476,0.8059015395189313,-2.052002258300778,80.0499811167647,41.1155617720204,0.7924001814867034,8,-0.8200016021728516,-0.22750282287597656,-0.7725024223327708,-1.2450017929077077,-0.7950019836425781,0,-0.047150728002628095,1.0069918224221406,32.11999893188477,1.172047597757129,31.209999084472656,-1.7500065023451792,30.524999618530273,-0.047150728002628095
2495,2009-08-25,32.419998168945305,32.560001373291016,31.92499923706055,32.009998321533196,1523303.0,0.012334008563503307,-1.1896700275580616,-2.5625014901175405,52.896054869334925,36.061404609374726,-0.9477365004614775,-0.2709295511207799,-0.8704176083747974,-1.7559762085605968,12.7804281072684,0.6350021362304652,-0.7773300538019541,0.42699813842772727,-1.1278939719551175,1.9818902488105756,-0.3504479167636987,1.2044441936191497,-2.3489189025878794,93.45779815450729,49.774030034256455,0.7774460551914238,8,-1.1774978637695241,-0.6224994659423757,-1.16749906539917,-1.6399984359741069,-1.4199981689453054,1,-0.07264027661616324,-2.206845296818117,32.025001525878906,1.0069918224221406,32.11999893188477,1.172047597757129,31.209999084472656,-0.07264027661616324
2496,2009-08-26,32.560001373291016,32.72999954223633,32.220001220703125,32.259998321533196,1795370.0,0.004318421105890646,-1.6842210934206034,0.7317150327040804,57.33218173350595,38.296590762114384,-1.1288500442589076,-0.4696665431511562,-0.9164864576497642,-1.8793016552941388,12.262034185251526,0.5099983215332031,-0.806725793577538,0.5890012741088881,-0.917600803800589,2.0956033520183652,-0.1642997648458504,1.3423023130636267,-2.3395867805175747,91.60502711261273,41.88714963040361,0.753301038954739,8,-1.2325019836425781,-0.7625026702880859,-1.0750060081481934,-1.6125059127807617,-2.2650012969970703,2,-0.0517506542451569,-1.1896700275580616,32.419998168945305,-2.206845296818117,32.025001525878906,1.0069918224221406,32.11999893188477,-0.0517506542451569
2497,2009-08-27,31.65500068664551,32.669998168945305,31.229999542236328,32.46500015258789,2625431.0,-0.02779486021115085,1.3606621963669723,-2.699970754285057,42.31102058050437,39.49567357560581,-0.30358877151284247,0.33060201302425085,0.07435266907292615,-0.9513797690158476,11.98536875631043,1.4399986267089773,-0.7837230419041745,-0.23874940872191885,-1.6343702579979258,1.1568714405540845,-0.9365598333599188,0.4590610159160846,-1.2338192979150406,41.576153997657364,-5.598277839142064,0.6978104246380019,8,-0.32750129699707387,0.14249801635741832,-0.1700053215026891,-0.7075052261352575,-1.7750015258789098,3,-0.02700999624194178,-1.6842210934206034,32.560001373291016,-1.1896700275580616,32.419998168945305,-2.206845296818117,32.025001525878906,-0.02700999624194178
2498,2009-08-28,33.09999847412109,33.470001220703125,31.5,32.34999847412109,4120191.0,0.04564832589263479,1.6442871918811,-0.9259265364174358,55.54759422480699,42.5475393514088,-1.635232357177891,-1.1609218781557331,-1.2809141267421467,-2.355400444489071,11.504839028809391,1.970001220703125,-0.7272998706269718,1.197998523712151,-0.2252163774879179,2.6212134249122165,0.4863910731121166,1.9096059743121856,-2.4941116331101476,83.48203261904284,37.13715193947929,0.7116074506000327,8,-1.1549978256225515,-1.302499771118157,-1.5599989891052175,-2.0974988937377788,-2.9399986267089773,4,-0.06797577632550333,1.3606621963669723,31.65500068664551,-1.6842210934206034,32.560001373291016,-1.1896700275580616,32.419998168945305,-0.06797577632550333
2499,2009-08-31,32.845001220703125,33.47999954223633,32.55500030517578,32.55500030517578,1821164.0,-0.007703844869277776,-5.379284943832048,0.3866678873697917,56.97505653437689,45.88095214878125,-1.1526399430961654,-0.9424295456091585,-0.9495492963233119,-2.0619299137446774,11.151710102943083,0.9249992370605469,-0.6967354717211691,0.9355011940002456,-0.5067628076367612,2.377765195637256,0.21436919318173864,1.656633194818749,-1.9527029417229684,71.77785237630209,22.37445012844497,0.721132000818505,8,-0.8950014114379883,-1.1425018310546875,-1.115002155303955,-1.7550020217895508,-1.9050006866455114,0,-0.03181616516378394,1.6442871918811,33.09999847412109,1.3606621963669723,31.65500068664551,-1.6842210934206034,32.560001373291016,-0.03181616516378394
2500,2009-09-01,32.540000915527344,33.365001678466804,32.27000045776367,33.06999969482422,2577026.0,-0.009286049439496735,-1.0467318374011698,-1.827576227934019,53.41974868545145,49.29071565130016,-0.6345379681877859,-0.6668956966977753,-0.604806800112506,-1.7349282554976142,11.926157291500973,1.095001220703132,-0.5755305168387395,0.6275008201599128,-0.819999933759,2.0750015740788292,-0.09624955679954184,1.351251197119371,-1.3371784849564463,58.22228325737847,7.830264368150637,0.7237503769594581,9,-0.44750118255615234,-0.8375015258789062,-0.48125171661377664,-1.4500017166137695,-1.6400012969970703,1,-0.040258184893470994,-5.379284943832048,32.845001220703125,1.6442871918811,33.09999847412109,1.3606621963669723,31.65500068664551,-0.040258184893470994
2501,2009-09-02,32.40999984741211,32.84999847412109,31.899999618530273,32.63499069213867,2498890.0,-0.003995115687080442,1.9007314828835746,0.424512005527725,53.228130724448754,51.44908727317979,-0.23359532554298568,-0.5385143074030516,-0.4665419790350356,-1.569487166966315,12.91022727376106,0.9499988555908132,-0.3610785766739255,0.4809998512268052,-0.981980653166552,1.943980355620159,-0.2504904009698734,1.2124901034234838,-0.93391616344136,52.4444580078125,-0.24540074922904864,0.7314902521966774,9,-0.22500038146972656,-0.7075004577636719,-0.24000072479248047,-1.3200006484985352,-1.4099998474121094,2,-0.04350508651806417,-1.0467318374011698,32.540000915527344,-5.379284943832048,32.845001220703125,1.6442871918811,33.09999847412109,-0.04350508651806417
2502,2009-09-03,31.399999618530273,32.55500030517578,31.29999923706055,32.55500030517578,3409526.0,-0.031163228436808632,1.1731607307700502,5.13354526958291,50.82191143725937,52.07326335750406,0.9009335880833476,0.46957067415260667,0.5569198263199837,-0.532354464484925,13.63770650406752,1.2550010681152308,-0.16015923853380443,-0.512500381469728,-1.99227824627323,0.9672774833337741,-1.2523893138714755,0.22738855093202304,2.0799999237060547,4.587172819760673,-52.05935757928594,0.7398889324017505,9,0.9549999237060547,0.30249977111816406,0.7699995040893555,-0.2625007629394567,-0.5499992370605433,3,-0.035191068651613255,1.9007314828835746,32.40999984741211,-1.0467318374011698,32.540000915527344,-5.379284943832048,32.845001220703125,-0.035191068651613255
2503,2009-09-04,31.03000068664551,31.584999084472656,30.770000457763672,31.3799991607666,3313795.0,-0.011783405617190268,1.1447379648545142,0.30302880177292185,52.92439651790056,52.82845503417658,1.229333902653213,0.7595883733994313,0.9392598811264392,-0.14460370989929316,14.894410376410312,0.8149986267089844,0.09212840727847293,-0.8069993019103983,-2.3059336333987837,0.6919350295779871,-1.556466467654591,-0.05753213616620556,2.4063988494872994,9.594107627989603,-48.81561615792021,0.7494671657441927,9,1.0949993133544886,0.6724987030029261,1.2237482070922816,0.1074981689453054,0.010000228881832385,4,-0.03706095715214852,1.1731607307700502,31.399999618530273,1.9007314828835746,32.40999984741211,-1.0467318374011698,32.540000915527344,-0.03706095715214852
2504,2009-09-07,31.489999771118164,31.790000915527344,31.03000068664551,31.114999771118164,2205558.0,0.014824333686548119,-1.7890010359212933,-1.071433242506823,55.01023494610012,53.063363931594935,0.7660190624780441,0.24646188757093057,0.4928494696201682,-0.5740962338173112,16.119322562775206,0.7600002288818324,0.2603428699445445,-0.3052501678466797,-1.7934297467338638,1.1829294110405044,-1.0493399572902717,0.43883962159691237,1.8397438018798837,27.74562522785264,-32.548892360386276,0.7440897894435913,9,0.6350002288818359,0.21249961853027344,0.9612493515014648,-0.3525009155273473,-0.8400001525878906,0,-0.04223562824303029,1.1447379648545142,31.03000068664551,1.1731607307700502,31.399999618530273,1.9007314828835746,32.40999984741211,-0.04223562824303029
2505,2009-09-08,31.96500015258789,32.185001373291016,31.47500038146973,31.489999771118164,2001567.0,0.015084165923220594,-1.8118897890582468,1.2666676839192708,59.498693917791186,53.30408750762663,0.24550755953968917,-0.23507797581582324,0.0680246882397455,-1.0033033830315858,16.81964079970875,0.7100009918212855,0.3074640667347417,0.16625022888183594,-1.3232458110408558,1.6557462688045312,-0.5784977910795135,0.9109982488431818,1.2623536958007833,57.451963195472445,-7.194706746637891,0.7447480199613473,9,0.15999984741210938,-0.2625007629394531,0.5062484741210938,-0.8275012969970739,-0.8150005340576172,1,-0.03206631045322528,-1.7890010359212933,31.489999771118164,1.1447379648545142,31.03000068664551,1.1731607307700502,31.399999618530273,-0.03206631045322528
2506,2009-09-09,31.55500030517578,31.790000915527344,31.32500076293945,31.65999984741211,2225083.0,-0.012826524181290044,1.5479343248017083,-0.22105149034079274,52.36140702677863,54.42079711276821,0.5564753081332228,0.14203737366292302,0.46853766257846985,-0.5502278757910659,17.372799288870112,0.639999389648441,0.34595613158145966,-0.21824970245361186,-1.7060147689225502,1.269515364015323,-0.962132235688081,0.5256328307808573,1.574059407587896,43.97758624742749,-20.144991465575607,0.7438825332344682,9,0.5699996948242188,0.14749908447265625,0.7574987411499023,-0.4175014495849645,-0.3649997711181676,2,-0.020757429260365834,-1.8118897890582468,31.96500015258789,-1.7890010359212933,31.489999771118164,1.1447379648545142,31.03000068664551,-0.020757429260365834
2507,2009-09-10,31.145000457763672,31.65500068664551,30.899999618530273,31.604999542236328,2436774.0,-0.012993181538485388,1.6964257736663704,4.3809627611262485,42.836153390795765,53.008414797878075,0.9907071804914693,0.5142129153183568,0.8763411870597935,-0.1042885205722115,18.37288865571816,0.7550010681152379,0.2932360725415144,-0.5874996185302734,-2.098196521698732,0.9231972846381886,-1.3428480701145062,0.16784883305395581,1.8896968848000029,26.5017496374018,-32.75180753265761,0.7553484515842306,9,0.9799995422363281,0.5574989318847656,1.2737488746643066,-0.007501602172855115,-0.9950008392333984,3,-0.004655657589740958,1.5479343248017083,31.55500030517578,-1.8118897890582468,31.96500015258789,-1.7890010359212933,31.489999771118164,-0.004655657589740958
2508,2009-09-11,31.104999542236328,31.6200008392334,30.895000457763672,31.28000068664551,2618225.0,-0.0012843446761733324,-1.4369788845042972,0.38043802763173945,43.18516664019923,51.47620480963611,0.8023309339871965,0.5696365209043748,0.908316395606029,-0.02893435853965798,18.608505989160285,0.7250003814697266,0.1906541834382267,-0.6187504768371568,-2.14245402138949,0.9049530677151765,-1.3806022491133234,0.14310129543900985,1.839109924935343,16.278987242951686,-38.67739470086374,0.761851772276167,9,0.9625015258789062,0.5974998474121094,1.2049999237060547,0.032499313354488635,-0.7899990081787145,4,-0.00819801204048709,1.6964257736663704,31.145000457763672,1.5479343248017083,31.55500030517578,-1.8118897890582468,31.96500015258789,-0.00819801204048709
2509,2009-09-14,31.63500022888184,31.63500022888184,31.0,31.0,2418313.0,0.017039083570017155,-1.000000000000011,-3.6285490076401903,44.29921631105773,50.46281232359237,0.09235347027063767,0.12603794363350218,0.3833755655665563,-0.5305195979802981,17.58402444108031,0.6350002288818395,0.27225079385153705,-0.13949975967407013,-1.573379107215171,1.2943795878670343,-0.8564394334446241,0.5774399140964803,1.222144877913511,57.36428263042439,6.977421298449521,0.7169396737705517,9,0.17499923706053977,0.06749916076659801,0.6749992370605433,-0.49750137329102273,-0.8549995422363281,0,-0.01880826012484993,-1.4369788845042972,31.104999542236328,1.6964257736663704,31.145000457763672,1.5479343248017083,31.55500030517578,-0.01880826012484993
2510,2009-09-15,30.88999938964844,31.61000061035156,30.774999618530273,31.60000038146973,3924881.0,-0.023549892013379314,1.2876694074951163,-1.1181113951273955,38.8517859816711,48.86544068550596,0.6466946857927667,0.9293178404251421,1.143259215034444,0.23597893251148605,16.58177682540049,0.860000610351566,0.11898956854322051,-0.891250610351559,-2.3060666139523214,0.5235653932492035,-1.5986586121519402,-0.18384260855117773,1.883659931185644,11.330012233324224,-32.44500774529966,0.7074080018003804,9,0.7725009918212855,0.8124999999999964,1.4200000762939418,0.2474994659423757,0.3950004577636683,1,-0.007769497438015249,-1.000000000000011,31.63500022888184,-1.4369788845042972,31.104999542236328,1.6964257736663704,31.145000457763672,-0.007769497438015249
2511,2009-09-16,31.26000022888184,31.38999938964844,30.520000457763672,30.8799991607666,4544395.0,0.011978013808488175,1.7187492549412107,-0.5352120243388141,47.16031221838831,48.45859632785363,0.10774155092153137,0.6505592374857088,0.8025800551943654,-0.11223014575971035,15.42060482281953,0.8699989318847692,-0.03290716456691101,-0.5579998016357379,-1.869858310317209,0.7538587070457332,-1.2139290559764753,0.09792945270499587,1.433512737429428,65.19820457192226,20.271562927011885,0.6559292543407349,9,0.09250068664550426,0.442499160766598,1.0499992370605433,-0.12250137329102273,-0.5200004577636754,2,-0.003518893459569905,1.2876694074951163,30.88999938964844,-1.000000000000011,31.63500022888184,-1.4369788845042972,31.104999542236328,-0.003518893459569905
2512,2009-09-17,30.774999618530273,31.38500022888184,30.709999084472656,31.354999542236328,3427762.0,-0.015515054600142464,1.1093743015094724,-1.5263112984992078,30.608852959826095,45.979091488067574,0.5529065563079918,1.1608154472543433,1.300426636261534,0.37455901038269346,14.51450830472496,0.6750011444091832,-0.15855284574401907,-1.0212504386901848,-2.3887948403205854,0.34629396294021575,-1.705022639505387,-0.3374782378749863,1.7881025972681357,22.869884584001117,-16.47008126345653,0.6837722008152002,9,0.5775012969970703,0.9274997711181641,1.5074996948242188,0.3624992370605433,-0.6199989318847621,3,0.01348500148404419,1.7187492549412107,31.26000022888184,1.2876694074951163,30.88999938964844,-1.000000000000011,31.63500022888184,0.01348500148404419
2513,2009-09-18,30.649999618530273,31.209999084472656,30.489999771118164,30.79999923706055,5802144.0,-0.004061738474392507,-2.063831341436195,0.2586200659679692,31.287295309746398,43.34320930625049,0.6910008964243204,1.233270569012511,1.4435325609596887,0.5007985200834852,15.294700169492668,0.7199993133544922,-0.28980871983516465,-1.0727504730224595,-2.522569036250559,0.3770680902056398,-1.7976597546365056,-0.34784119140840986,1.7905164917860503,13.973780213556285,-20.38465808858548,0.7249092816140488,9,0.6875009536743164,1.052499771118164,1.547499656677246,0.4874992370605433,-0.904998779296875,4,-0.016313213906133717,1.1093743015094724,30.774999618530273,1.7187492549412107,31.26000022888184,1.2876694074951163,30.88999938964844,-0.016313213906133717
2514,2009-09-21,30.51499938964844,30.86000061035156,30.334999084472656,30.614999771118164,2805595.0,-0.004404575222252682,-1.2826104082961038,0.6666709052299238,32.221244267072876,40.31238156728179,0.7522611271533073,1.3168610762856439,1.5807750533896616,0.6383415386020665,16.300726538725595,0.5250015258789027,-0.3375408700566922,-1.1322505950927706,-2.67037497379226,0.4058737836067188,-1.9013127844425135,-0.3631884057430277,1.7694754135320316,14.117654098625831,-16.510738302707455,0.7690621893497447,9,0.547500610351559,1.1874999999999964,1.5312504768371547,0.6224994659423757,-0.7049999237060547,0,-0.00655411632282954,-2.063831341436195,30.649999618530273,1.1093743015094724,30.774999618530273,1.7187492549412107,31.26000022888184,-0.00655411632282954
2515,2009-09-22,30.065000534057614,30.82500076293945,29.96999931335449,30.670000076293945,3718044.0,-0.0147468086053274,-1.150941676063415,6.049972343550576,30.50707558013984,37.88412251765526,1.0106864233753896,1.6668431899117273,2.0360540199527897,1.102822380240788,17.66055977104527,0.8550014495849609,-0.39031648174900724,-1.464499568939214,-3.110339571756068,0.1813404338776401,-2.287419570347641,-0.6415795675307869,2.0245266972520746,6.690226450625832,-20.30371506419623,0.8229200014084279,9,0.7474994659423864,1.6599988937377965,1.4949989318847692,1.0724983215332031,-0.3199996948242152,1,0.023781810739632148,-1.2826104082961038,30.51499938964844,-2.063831341436195,30.649999618530273,1.1093743015094724,30.774999618530273,0.023781810739632148
2516,2009-09-23,30.875,30.92499923706055,30.059999465942386,30.18000030517578,3681096.0,0.02694160823396019,1.1761050651618776,-1.1487606953473202,45.485816248378434,38.178529501831115,0.10514185471824078,0.7632682921073375,1.2050716818995966,0.31064516354341976,19.2528855446923,0.8649997711181641,-0.48312721668578007,-0.5702500343322754,-2.165718965959286,1.0252188972947387,-1.3679845001457807,0.22748443148122988,0.9601838811550643,63.95760431774919,32.71950871434111,0.7977344658135065,9,-0.07250022888183594,0.8499994277954102,0.6849994659423828,0.26249885559081676,-1.1949996948242188,2,0.013279347284602672,-1.150941676063415,30.065000534057614,-1.2826104082961038,30.51499938964844,-2.063831341436195,30.649999618530273,0.013279347284602672
2517,2009-09-24,30.79999923706055,31.20000076293945,30.45000076293945,30.920000076293945,4540447.0,-0.00242917450816027,1.2058751756578459,-0.17266315385037087,47.916654429003295,38.70425036725379,0.14087184677725872,0.8125922402934691,1.2479528601683363,0.40967966068600603,19.666702166810506,0.75,-0.6672511866658404,-0.6025007247924776,-2.219972902201146,1.0149714526161908,-1.41123681349681,0.20623536391185837,0.8113624959584449,66.93549007332564,31.598049487814812,0.808736088704335,9,0.002500534057613635,0.9250001907348597,0.7600002288818324,0.33749961853026633,-1.5299987792968786,3,-0.0019480346567732898,1.1761050651618776,30.875,-1.150941676063415,30.065000534057614,-1.2826104082961038,30.51499938964844,-0.0019480346567732898
2518,2009-09-25,30.85000038146973,31.149999618530273,30.60000038146973,30.84000015258789,3116427.0,0.001623413819731967,-1.244895893748972,-0.08333465787176378,43.737780475186995,38.64186860771259,0.05687629211319489,0.6170189515362843,1.2049200530422404,0.3756247554383485,21.10960881300354,0.5499992370605433,-0.7627845644500226,-0.4399996757507303,-1.8614635008348337,0.9814641493333731,-1.150731588292782,0.2707322367913214,0.5643978611895228,71.54471796859914,33.79094808182853,0.7107319125420524,9,-0.060000419616706324,0.87499904632568,0.6774988174438441,0.28749847412108664,-1.3900012969970739,4,-0.02252835287618582,1.2058751756578459,30.79999923706055,1.1761050651618776,30.875,-1.150941676063415,30.065000534057614,-0.02252835287618582
2519,2009-09-28,31.79999923706055,32.03499984741211,30.51000022888184,30.934999465942386,4230905.0,0.030794127839344876,1.2846419259206412,86.4979973297423,48.52282157676352,39.716428118278415,-0.9691752236624431,-0.43772535578282756,0.24341338658585343,-0.5397285398849654,22.105036405921176,1.5249996185302699,-0.7260228279123382,0.5622492790222218,-0.6846522505657937,1.8091508086102372,-0.06120148577178597,1.1857000438162295,-1.8299999237060618,88.61982810775382,51.15359369928394,0.6234507647940079,9,-0.7974996566772496,-0.07499980926514027,-0.2725000381469762,-0.6625003814697337,-2.0,0,-0.06462259267705273,-1.244895893748972,30.85000038146973,1.2058751756578459,30.79999923706055,1.1761050651618776,30.875,-0.06462259267705273
2520,2009-09-29,31.229999542236328,31.90500068664551,31.22500038146973,31.75,3017474.0,-0.017924519135205874,-1.566044797604687,-0.601156757638768,47.17144815002212,39.7176654440155,-0.3865214417213707,0.030672889456827335,0.7776360512510507,0.051415607638467975,22.844873932294256,0.6800003051757812,-0.7020387176564427,0.05774965286254741,-1.0283853197604884,1.1438846254855797,-0.4853178334489705,0.6008171391740653,-1.2187002182006879,59.240498749841784,21.66441034788628,0.5430674863115166,9,-0.22749996185302734,0.49499988555908203,0.27124977111816406,-0.09250068664551137,-1.125,1,-0.045469103333591,1.2846419259206412,31.79999923706055,-1.244895893748972,30.85000038146973,1.2058751756578459,30.79999923706055,-0.045469103333591
2521,2009-09-30,31.0,31.82500076293945,30.82999992370605,31.54999923706055,3178751.0,-0.007364698866718533,-1.2359584754916069,1.0576899094010266,48.697211193612425,41.727483025547315,-0.22046579794114507,0.15770840467058278,0.9590992770601261,0.31261381494892504,23.41577443648332,0.9950008392333984,-0.7344415049494124,-0.10174989700317383,-1.019615118890755,0.8161153248844037,-0.5606825079469644,0.35718271394061674,-0.9482266654968292,34.70028736600432,-4.099967219494971,0.4589326109437891,9,0.0024995803833007812,0.7249994277954102,0.5199995040893555,0.13749885559081676,0.16500091552734375,2,-0.040483843895696814,-1.566044797604687,31.229999542236328,1.2846419259206412,31.79999923706055,-1.244895893748972,30.85000038146973,-0.040483843895696814
2522,2009-10-01,30.295000076293945,30.915000915527344,30.270000457763672,30.690000534057614,3545375.0,-0.02274193302277594,-1.8988804498774152,0.7181836467169171,43.49920323055187,43.084361683414585,0.45738472736115554,0.8175986592053093,1.5952480107740712,1.0438320806941235,23.666290769671445,0.7299995422363281,-0.6759471773608148,-0.7514998435974114,-1.7251100394282517,0.22211035223343245,-1.2383049415128333,-0.2646947456819895,-0.20356221153259568,1.4164094716912623,-38.57066535970939,0.4868050979154212,10,0.7074995040893555,1.4299993515014648,1.2674989700317383,0.8424987792968714,0.6849994659423828,3,-0.020300371994367628,-1.2359584754916069,31.0,-1.566044797604687,31.229999542236328,1.2846419259206412,31.79999923706055,-0.020300371994367628
2523,2009-10-02,29.8799991607666,30.4950008392334,29.739999771118164,30.290000915527344,3171567.0,-0.013698660322898792,-1.188407199268021,1.0379779230687607,35.65003608833625,43.46533855244385,0.8400107653379187,1.2037434500042608,1.953853757314178,1.4891314802251117,23.65819524569473,0.7550010681152344,-0.7376404977492541,-1.1090006828308105,-2.2137208412169542,-0.004280524444666867,-1.6613607620238824,-0.5566406036377387,2.155000686645508,6.100191067292421,-30.379752873178155,0.5523600791930712,10,1.0075006484985352,1.7300004959106445,1.682499885559082,1.2574996948242152,1.835000991821289,4,-0.020414950473086946,-1.8988804498774152,30.295000076293945,-1.2359584754916069,31.0,-1.566044797604687,31.229999542236328,-0.020414950473086946
2524,2009-10-05,30.15999984741211,30.15999984741211,29.69499969482422,29.96999931335449,2444827.0,0.009370839843033218,3.8947246900567185,-0.4634139533585561,43.53982880453494,44.91342224404331,0.563629366341484,0.8632530719172955,1.6197100119456245,1.2338605151744986,23.95043870423433,0.4650001525878906,-0.639742749208704,-0.7624999999999993,-1.8998770898161936,0.37487708981619505,-1.3311885449080947,-0.1938114550919039,1.8290999984741205,21.04072144350838,-17.851325252621002,0.5686885449080968,10,0.7049999237060547,1.427499771118164,1.711249828338623,0.9774990081787074,1.2849998474121094,0,-0.023209574485442697,-1.188407199268021,29.8799991607666,-1.8988804498774152,30.295000076293945,-1.2359584754916069,31.0,-0.023209574485442697
2525,2009-10-06,30.940000534057614,30.940000534057614,30.0,30.13999938964844,2954983.0,0.025862091863121606,1.3499979734449887,4.210520503940054,47.35973908987381,45.12163589309836,-0.08850731990185423,0.0026611393216562362,0.7973821462195829,0.4817795561197613,24.346519072550276,0.9400005340576136,-0.5177683965055913,0.06875066757201864,-0.957811786028536,1.0953131211725733,-0.4445305592282587,0.582031894372296,0.9573353057861347,58.45071431513675,21.94081354388276,0.5132812268002768,10,-0.07500076293944957,0.5900001525878977,0.8862490653991735,0.2499980926513672,0.44499969482422586,1,-0.0368455487174989,3.8947246900567185,30.15999984741211,-1.188407199268021,29.8799991607666,-1.8988804498774152,30.295000076293945,-0.0368455487174989
2526,2009-10-07,30.899999618530273,31.920000076293945,30.60000038146973,30.86000061035156,5480014.0,-0.001292854390332332,-3.714289120268711,0.049998688699695655,51.11308960493607,45.47679535709089,-0.049827134204043944,-0.009407294310129544,0.7869484398764754,0.5402505694733506,24.23385065905504,1.3199996948242152,-0.39080157486272427,0.061499786376952414,-0.9137254592684627,1.0367250320223675,-0.4261128364457534,0.5491124091996582,-1.2049999237060547,54.15729065673646,15.2642973677303,0.48761262282270723,10,-0.034999847412109375,0.37249946594237926,0.997499942779541,0.7824993133544886,0.6300010681152379,2,-0.02572815812648732,1.3499979734449887,30.940000534057614,3.8947246900567185,30.15999984741211,-1.188407199268021,29.8799991607666,-0.02572815812648732
2527,2009-10-08,31.0,31.28499984741211,30.540000915527344,31.184999465942386,2865760.0,0.003236258339943676,2.870122020698436,-4.625101330408338,53.13059259832993,46.52044114855121,-0.1323968563640321,-0.12735741057337435,0.6301879882425752,0.4647584531109672,23.693886544019314,0.7449989318847656,-0.19779676712227,0.16875019073486186,-0.7990083418778262,1.13650872334755,-0.31512907557148395,0.6526294570412077,-1.2605002975463862,58.65168905336374,15.920582092354351,0.48387926630634476,10,-0.13500022888183594,0.125,0.9437494277954102,0.7974987030029297,0.7999992370605504,3,0.00532261017830149,-3.714289120268711,30.899999618530273,1.3499979734449887,30.940000534057614,3.8947246900567185,30.15999984741211,0.00532261017830149
2528,2009-10-09,30.85000038146973,31.06999969482422,30.71500015258789,30.899999618530273,1560871.0,-0.004838697371944201,-1.2187492549412298,0.2702669264792061,52.988411286192395,47.016617782932194,0.019671422383293447,0.0026970743944509934,0.7290572876616501,0.6261885525200235,23.12012770785521,0.3549995422363281,-0.17467417913389482,0.031500530242922764,-0.9277541345791498,0.9907551950649953,-0.4481268021681153,0.5111278626539608,-1.0668906715393085,51.91013432018264,5.3299559239118395,0.47962733241103717,10,-0.042500495910648084,0.09000015258788707,1.1787490844726527,0.9474983215331996,1.3000011444091761,4,0.004213911155887207,2.870122020698436,31.0,-3.714289120268711,30.899999618530273,1.3499979734449887,30.940000534057614,0.004213911155887207
2529,2009-10-12,31.040000915527344,31.21999931335449,30.78000068664551,30.90999984741211,1864020.0,0.006158850298482843,-1.2564067451778285,-2.6000610360877716,59.120671757446836,48.34430929486828,-0.3234905761088811,-0.2468194190268136,0.49681721605483986,0.4476418393410526,22.606012105293026,0.43999862670897727,-0.15849609049492486,0.25125102996826243,-0.6355520784883844,1.1380541384249092,-0.19215052426006096,0.6946525841965858,-1.2141533982696515,54.16671219799073,2.4357685036960603,0.4434015542283234,10,-0.23250102996826172,-0.10000038146972656,0.873748779296875,0.7574977874755859,1.1049995422363281,0,0.0217461087999804,-1.2187492549412298,30.85000038146973,2.870122020698436,31.0,-3.714289120268711,30.899999618530273,0.0217461087999804
2530,2009-10-13,30.649999618530273,31.020000457763672,30.5,30.95000076293945,2265879.0,-0.01256447440379993,1.3636355754767282,-2.30768215029781,47.71573446790448,48.235256325345176,-0.027283523480800653,0.13099603177594688,0.84610739655092,0.8386424755075481,21.824784260922613,0.5400009155273438,-0.12898617216454866,-0.1267502784729011,-1.0142795524233357,0.7607789954775335,-0.5705149154481184,0.3170143585023162,-0.7822690500918554,10.56335285007569,-37.984297843604054,0.4437646369752177,10,0.1575002670288086,0.29000091552734375,1.2637500762939453,1.1474990844726562,1.130001068115238,1,0.025938012599951543,-1.2564067451778285,31.040000915527344,-1.2187492549412298,30.85000038146973,2.870122020698436,31.0,0.025938012599951543
2531,2009-10-14,31.149999618530273,31.149999618530273,30.79999923706055,30.92499923706055,2514730.0,0.016313213906133717,2.1111092273131544,-0.7499984105488663,53.271029036953664,49.321014748278714,-0.5629708721302258,-0.39807709809682024,0.32326204335639375,0.3231593780943385,20.703764824027974,0.5,-0.19197014766062281,0.3787497520446763,-0.4974614063809568,1.2549609104703094,-0.05935582716814025,0.8168553312574929,-1.2412236599347466,82.80251527094075,35.06968737196658,0.4381055792128157,10,-0.3424997329711914,-0.2849998474121094,0.7637500762939453,0.6474990844726562,0.2049999237060547,2,0.007544160938344646,1.3636355754767282,30.649999618530273,-1.2564067451778285,31.040000915527344,-1.2187492549412298,30.85000038146973,0.007544160938344646
2532,2009-10-15,31.190000534057614,31.29999923706055,30.81999969482422,31.149999618530273,2781435.0,0.0012841385559294594,2.692328007394618,0.1777815453736148,53.18351966282096,51.269179589888125,-0.5170368223816943,-0.4273010070143286,0.27169291324555545,0.26607423775654837,19.594268331734245,0.4799995422363317,-0.20727297307497494,0.3980006217956493,-0.4980163241399289,1.2940175677312276,-0.050007851172139794,0.8460090947634384,-1.24100009310812,86.25014901175322,39.813829829814665,0.44800847296778823,10,-0.3825006484985316,-0.3250007629394496,0.7237491607666051,0.607498168945316,-0.28000068664550426,3,0.010900934490739589,2.1111092273131544,31.149999618530273,1.3636355754767282,30.649999618530273,-1.2564067451778285,31.040000915527344,0.010900934490739589
2533,2009-10-16,30.149999618530273,31.6200008392334,30.07500076293945,31.29999923706055,5861284.0,-0.03334404930168955,-1.3769280766696963,-28.749332443260318,34.80665021126576,50.29882641285821,0.6317238828346063,0.6043034899943791,1.261689440799863,1.2964218363091362,18.395293023620486,1.5450000762939489,-0.2456501210070101,-0.6170002937316887,-1.5565433561211108,0.32254276865773335,-1.086771824926398,-0.14722876253697947,-0.1615791848738901,4.854294620536622,-34.74880561290888,0.46977153119471016,10,0.8100004196166992,0.7150001525878906,1.7637500762939453,1.6474990844726562,1.399999618530277,4,0.054726356199227943,2.692328007394618,31.190000534057614,2.1111092273131544,31.149999618530273,1.3636355754767282,30.649999618530273,0.054726356199227943
2534,2009-10-19,30.315000534057614,30.6200008392334,30.09000015258789,30.334999084472656,2923451.0,0.005472667250912,-1.25532536574478,0.017390049607669586,40.89554538894855,49.58058266831095,0.5487264757964425,0.44644013330388077,1.0545016381523311,1.1059433716128702,16.98000580097789,0.5300006866455078,-0.18667761348388368,-0.44199943542480824,-1.3969664766072114,0.5129676057575949,-0.9194829560160116,0.03548408516639512,-0.287948507548478,15.533965001080178,-20.693476670686138,0.4774835205912021,10,0.6824998855590856,0.5499992370605504,1.5699996948242223,1.482498168945316,2.2100009918212926,0,0.0605311218701694,-1.3769280766696963,30.149999618530273,2.692328007394618,31.190000534057614,2.1111092273131544,31.149999618530273,0.0605311218701694
2535,2009-10-20,30.78000068664551,30.979999542236328,30.31999969482422,30.46999931335449,2787759.0,0.015338945881445465,-1.1639317607624384,-15.501192179301368,47.908754898451996,49.22454547870162,0.06553529686209458,0.039792687440527885,0.5657104545305707,0.6143183858489643,14.960894538232195,0.6649990081787145,-0.018657041911023242,-0.012749290466306462,-0.910456814017131,0.884958233084518,-0.46160305224171694,0.436104471309104,-0.7150896991406803,45.631060769729686,8.829970393721204,0.44885376177541175,10,0.06750011444091442,0.0849990844726527,0.9762487411498988,1.0174980163574183,1.8000011444091832,1,0.044346970132147945,-1.25532536574478,30.315000534057614,-1.3769280766696963,30.149999618530273,2.692328007394618,31.190000534057614,0.044346970132147945
2536,2009-10-21,31.28499984741211,31.51000022888184,30.854999542236328,30.96999931335449,3210438.0,0.016406730003281078,-1.4036719080833204,1.0161262536147055,59.78259271642632,49.96365660293455,-0.42366083499295826,-0.4563106858867769,0.0368174900199989,0.09286533803563657,13.111382671835825,0.7299995422363281,0.08842764790072621,0.4717498779296889,-0.4522077611699693,1.3957075170293471,0.009771058379861586,0.9337286974795163,-1.1949996948242188,78.31708897873527,35.50998717679406,0.46197881954982833,10,-0.4374990463256836,-0.4200000762939453,0.39750003814697266,0.5124988555908203,0.6100006103515625,2,0.015822305950062177,-1.1639317607624384,30.78000068664551,-1.25532536574478,30.315000534057614,-1.3769280766696963,30.149999618530273,0.015822305950062177
2537,2009-10-22,30.739999771118164,31.18000030517578,30.334999084472656,31.020000457763672,3000862.0,-0.017420491575902197,1.8166689448871962,-0.888889561673852,58.28515966951094,50.552184201081054,0.0900493253496144,0.08850142165498553,0.5544831425525345,0.6205501020566615,11.604030017896589,0.9500007629394531,0.1034374318451583,-0.07025022506713796,-0.9947784606549099,0.854278010520634,-0.532514342861024,0.392013892726748,-0.6133996200561533,43.04200487639284,-4.226173002172352,0.4622641177938859,10,0.10750102996826172,0.125,0.7875003814697266,1.0574989318847656,1.6600017547607422,3,0.020006498884101775,-1.4036719080833204,31.28499984741211,-1.1639317607624384,30.78000068664551,-1.25532536574478,30.315000534057614,0.020006498884101775
2538,2009-10-23,30.15500068664551,30.88999938964844,30.1299991607666,30.625,3118935.0,-0.019030549408861397,-1.923064508438159,1.6785648599123857,49.95451176949394,49.5337219801974,0.6326220714848851,0.652201934453462,1.1267082208837458,1.1822612479764878,10.104396715783997,0.7600002288818395,0.07819981908112794,-0.6204993247985797,-1.5898935483518208,0.3488948987546614,-1.105196436575202,-0.13580221302195739,1.764999389648434,4.577502152483351,-44.10771829342643,0.4846971117766214,10,0.6925001144409144,0.7099990844726527,1.3724994659423793,1.6424980163574183,2.159997940063473,4,0.025037278845128963,1.8166689448871962,30.739999771118164,-1.4036719080833204,31.28499984741211,-1.1639317607624384,30.78000068664551,0.025037278845128963
2539,2009-10-26,29.7450008392334,30.45000076293945,29.649999618530273,30.28000068664551,2629959.0,-0.01359641313467741,-1.2068927415747974,1.138299210681184,38.34147506976239,48.49213760262605,0.9382780629188723,0.9490088642827459,1.5401834787777204,1.572260492855218,10.260685377227817,0.8000011444091761,0.01695067750734225,-0.9277492523193374,-1.875308274006926,0.019809769368251295,-1.4015287631631317,-0.45396974147554303,2.139199218750001,5.107590834885181,-40.59324108592441,0.4737795108437949,10,0.8899993896484375,1.097498893737793,1.7749991416931152,2.0524978637695312,2.6999988555908203,0,0.06068241206590841,-1.923064508438159,30.15500068664551,1.8166689448871962,30.739999771118164,-1.4036719080833204,31.28499984741211,0.06068241206590841
2540,2009-10-27,29.809999465942386,30.024999618530273,29.54999923706055,29.94499969482422,3090309.0,0.002185194986555672,2.2203407364303254,0.25233694838391435,39.417477382185155,46.95285408542956,0.8287463093646572,0.8139019914765875,1.4751351424691883,1.5036427931418253,10.464967141113007,0.475000381469723,-0.036373895098790854,-0.79175062179565,-1.7756061047522316,0.1921048611609315,-1.2836783632739426,-0.2998228803173575,1.9848325744628887,13.265311087431456,-30.07014535909252,0.4919277414782909,10,0.7750005722045863,0.9825000762939418,1.5725002288818324,1.9874992370605433,3.2950000762939418,1,0.09107689059298307,-1.2068927415747974,29.7450008392334,-1.923064508438159,30.15500068664551,1.8166689448871962,30.739999771118164,0.09107689059298307
2541,2009-10-28,29.7450008392334,30.084999084472656,29.69499969482422,29.96999931335449,3500966.0,-0.0021804303211493403,-1.3999906099980046,1.6666525381822468,37.73216796750458,45.2360372303944,0.7526344592685916,0.8222137872704565,1.5467424520485764,1.5658051897952276,10.141938568169449,0.3899993896484375,-0.15247996843434208,-0.79399929046631,-1.829630833500321,0.24163225256770104,-1.3118150619833173,-0.2761835189493027,1.9151412329711945,11.96328063749849,-28.218855183207168,0.5178157715170056,10,0.8399991989135742,1.0474987030029297,1.5237488746643066,2.0524978637695312,3.7049999237060476,2,0.0953101668123657,2.2203407364303254,29.809999465942386,-1.2068927415747974,29.7450008392334,-1.923064508438159,30.15500068664551,0.0953101668123657
2542,2009-10-29,29.68000030517578,30.03499984741211,29.434999465942386,29.76499938964844,4114444.0,-0.00218525910988987,-1.0869550795114675,0.3777762707266841,38.369782141379595,45.63194077818483,0.6491848821978365,0.8841063007185141,1.5956496550804644,1.6456854423495173,9.268552661186744,0.600000381469723,-0.17324160579477166,-0.8282498359680162,-1.928868200720995,0.27236852878496265,-1.3785590183445073,-0.277940653591525,1.8535331969201678,16.838546534720713,-20.9570591463481,0.5503091823764901,10,0.7924995422363317,1.0549993515014648,1.5837492942810059,2.1174983978271484,4.1100006103515625,3,0.07462938442765532,-1.3999906099980046,29.7450008392334,2.2203407364303254,29.809999465942386,-1.2068927415747974,29.7450008392334,0.07462938442765532
2543,2009-10-30,29.270000457763672,30.20000076293945,29.270000457763672,29.520000457763672,4518845.0,-0.013814010889366846,-6.440002441406222,2.941208150076172,33.142852783203125,44.770530488657556,1.0294915703242573,1.3134022309405822,1.9551236245143144,2.0728825759375944,7.722597825551693,0.9300003051757777,-0.28471762765934727,-1.207749748229979,-2.410721663823992,-0.004777832635966206,-1.8092357060269855,-0.6062637904329726,2.0956503214399937,0.0,-34.249017377668366,0.6014859577970062,10,1.119999885559082,1.3824996948242188,1.9937491416931152,2.527498245239258,4.329998016357415,4,0.1069354635860631,-1.0869550795114675,29.68000030517578,-1.3999906099980046,29.7450008392334,2.2203407364303254,29.809999465942386,0.1069354635860631
2544,2009-11-02,29.459999084472656,29.65500068664551,28.989999771118164,29.270000457763672,2525156.0,0.006491240988641289,1.293099365972992,-0.7599945068359375,38.21781026441154,43.69375886265306,0.7883611737203253,1.1260031915262019,1.7188277051976613,1.9137351925646797,6.168222670459925,0.6650009155273473,-0.4065441273877113,-0.9827510833740227,-2.2629051688928854,0.29740300214483995,-1.6228281261334558,-0.3426740406145896,1.6960866625870104,38.84288662003924,1.531788836860514,0.6400770427594318,11,0.7900009155273438,1.0525007247924805,1.7975006103515625,2.3374996185302734,3.6650009155273438,0,0.09691105332522221,-6.440002441406222,29.270000457763672,-1.0869550795114675,29.68000030517578,-1.3999906099980046,29.7450008392334,0.09691105332522221
2545,2009-11-03,29.79999923706055,30.114999771118164,29.26000022888184,29.29999923706055,4181964.0,0.01154107817902461,-1.9482843669225032,2.6315979681570862,36.19630801082942,41.07306056203118,0.32936496959968764,0.7338424511372317,1.3227926709860007,1.6043218341700225,5.551167261581077,0.8549995422363246,-0.3242753876355984,-0.5857508659362765,-1.8741741763315822,0.7026724444590293,-1.2299625211339311,0.05846078926137821,1.0961561928861343,66.94204975180892,33.92357966370699,0.6442116551976533,11,0.28500080108642223,0.6550006866455043,1.563750267028805,1.9974994659423793,3.030002593994144,1,0.08875840689533421,1.293099365972992,29.459999084472656,-6.440002441406222,29.270000457763672,-1.0869550795114675,29.68000030517578,0.08875840689533421
2546,2009-11-04,30.104999542236328,30.28000068664551,29.69499969482422,29.70000076293945,3300282.0,0.010234909831691175,-1.8192756687195686,0.8099975585937571,39.47622065761577,38.983178449598384,-0.17949695937327448,0.3860204042436166,0.9596328842525068,1.3301561898101575,5.920668193915209,0.5850009918212926,-0.2909556550190011,-0.24100055694579936,-1.5115521598443387,1.02955104595274,-0.8762763583950672,0.3942752445034685,0.5624172086509347,86.4340294411618,57.66431522681523,0.6352758014492693,11,-0.16499996185302734,0.35000038146972656,1.2587499618530273,1.6924991607666016,2.9550018310546875,2,0.0996512222427075,-1.9482843669225032,29.79999923706055,1.293099365972992,29.459999084472656,-6.440002441406222,29.270000457763672,0.0996512222427075
2547,2009-11-05,31.165000915527344,31.2450008392334,29.71999931335449,29.875,4799079.0,0.03521014414246615,1.1034492737609525,3.1851970461909147,59.80678087667316,40.077875017062745,-1.3107068259382544,-0.6967061927349931,-0.11823444381708015,0.3077058706614011,6.508082216269013,1.5250015258789098,-0.31115375071924234,0.8107507705688484,-0.47966872352732537,2.101170264665022,0.16554102352075972,1.455960517616937,-2.1750011444091797,96.45233322337538,61.986545498058106,0.6452097470480878,11,-1.0475006103515625,-0.7100009918212891,0.19874858856201172,0.6324977874755859,1.7399978637695312,3,0.07331942179644368,-1.8192756687195686,30.104999542236328,-1.9482843669225032,29.79999923706055,1.293099365972992,29.459999084472656,0.07331942179644368
2548,2009-11-06,30.979999542236328,31.22500038146973,30.774999618530273,30.95000076293945,2606568.0,-0.005936190208768566,-1.368418410881914,0.023254851167772428,56.40037816553005,42.084419805481375,-1.1134652820839008,-0.5285661078391328,-0.00020083937167925114,0.5222986984018583,7.127240822306667,0.4500007629394567,-0.45587814459185694,0.6192494392395034,-0.682940275949484,1.9214391544284908,-0.03184541835499033,1.270344296833997,-1.9448997497558587,88.24828507870453,49.264974194977505,0.6510948575944938,11,-0.8624992370605469,-0.5249996185302734,0.38374996185302734,0.8174991607666016,1.9799995422363281,4,0.09070372546197181,1.1034492737609525,31.165000915527344,-1.8192756687195686,30.104999542236328,-1.9482843669225032,29.79999923706055,0.09070372546197181
2549,2009-11-09,31.71500015258789,31.78499984741211,31.01499938964844,31.10000038146973,2654676.0,0.023725003912588916,1.0397385792636775,20.5008265513708,58.55443518904043,44.210748450687525,-1.7205705627357197,-1.2758163951455046,-0.7867885962473551,-0.18460354963171,7.809308875901403,0.8050003051757812,-0.5422835129876376,1.3205000877380364,-0.08657946263543081,2.7275796381115036,0.6169603125513028,2.02403986292477,-2.6357023391723615,97.22773443962089,56.644565618998364,0.7035397751867335,11,-1.327500343322754,-1.260000228881836,-0.4662504196166992,-0.010001182556155896,1.490001678466804,0,0.05943554508794113,-1.368418410881914,30.979999542236328,1.1034492737609525,31.165000915527344,-1.8192756687195686,30.104999542236328,0.05943554508794113
2550,2009-11-10,31.44499969482422,31.71999931335449,31.30500030517578,31.67499923706055,1913744.0,-0.00851333616473715,1.5937462747061841,-0.37398313468988537,51.52963538638947,45.743800386119176,-1.334603116385935,-0.9941745762952543,-0.5627437533529154,0.09504579402511837,8.57693315021181,0.4149990081787074,-0.5388112084836756,1.0107496261596687,-0.4697242869190248,2.491223539238362,0.27051266962032017,1.7509865826990172,-2.257473800048828,83.73205130311145,45.94236247486435,0.7402369565393472,11,-1.057499885559082,-0.9899997711181641,-0.21875,0.23749923706054332,1.3899993896484375,1,0.053426628127851705,1.0397385792636775,31.71500015258789,-1.368418410881914,30.979999542236328,1.1034492737609525,31.165000915527344,0.053426628127851705
2551,2009-11-11,31.38500022888184,31.95000076293945,31.23500061035156,31.7450008392334,1850345.0,-0.0019080765312348147,-1.1666676299742564,1.56522316023415,56.7966343830922,47.79122841297613,-1.137081442123133,-0.9651505264783999,-0.546153642365752,0.14919458347682735,9.623272755649953,0.7150001525878906,-0.42614452733157293,0.9390001296997106,-0.5688691560900061,2.4468694154894273,0.18506548680485224,1.692934772594569,-2.093575376000981,74.66366965085311,35.987692405087955,0.7539346428948587,11,-0.9149999618530309,-0.9149999618530309,-0.18750000000000355,0.20249938964843395,1.3249988555908168,2,0.04604115315070478,1.5937462747061841,31.44499969482422,1.0397385792636775,31.71500015258789,-1.368418410881914,30.979999542236328,0.04604115315070478
2552,2009-11-12,31.53000068664551,31.8799991607666,31.25,31.2549991607666,1764078.0,0.004620055972796688,-3.421049109234249,-0.7638918323231642,65.96980142309019,51.43866715074136,-1.1086483331670074,-1.141919821848763,-0.7012132362709416,0.007430147232213358,10.519566178363405,0.6299991607666016,-0.31107769149162223,1.0670005798339872,-0.483257265661468,2.617258425329439,0.2918716570862614,1.842129502581713,-2.079061279161138,64.25534746988471,20.387660042547694,0.7751289227477264,11,-1.0600004196167028,-1.0600004196167028,-0.4612512588501012,0.05749893188476207,1.0549983978271449,3,0.04852523480259663,-1.1666676299742564,31.38500022888184,1.5937462747061841,31.44499969482422,1.0397385792636775,31.71500015258789,0.04852523480259663
2553,2009-11-13,31.79999923706055,31.8799991607666,31.334999084472656,31.44499969482422,1452590.0,0.00856322691199285,1.116507659032325,1.2909002635594358,74.66985458810191,55.48889429781807,-1.097432230907767,-1.3512455336019826,-0.9664129173057354,-0.2562924547137513,10.92509836022278,0.5450000762939453,-0.16238323602153315,1.2544991493225126,-0.3978767810329309,2.9068750796779526,0.42831118414479263,2.0806871145002326,-2.199116148248873,83.95707961893946,33.73298260359749,0.82618796517772,11,-1.194998741149906,-1.3299989700317418,-0.8049993515014684,-0.212499618530277,1.1550025939941442,4,0.03474841411154905,-3.421049109234249,31.53000068664551,-1.1666676299742564,31.38500022888184,1.5937462747061841,31.44499969482422,0.03474841411154905
2554,2009-11-16,32.150001525878906,32.200000762939446,31.729999542236328,31.84000015258789,2306174.0,0.01100636154765855,1.2926897347389241,0.8732444310720837,76.29214219982742,59.943986985484514,-1.1462725918143377,-1.6408528240827671,-1.3222797514682654,-0.6000754028918251,11.4843595071004,0.4700012207031179,0.009412907179083163,1.5127513885498054,-0.28327216721150705,3.3087749443111214,0.6147396106691474,2.4107631664304634,-2.4081713766195634,94.81873273009808,38.270560447922584,0.8980117778806576,11,-1.2025012969970739,-1.5550012588501012,-1.2762513160705566,-0.5625019073486328,1.2449989318847656,0,0.02519432411042799,1.116507659032325,31.79999923706055,-3.421049109234249,31.53000068664551,-1.1666676299742564,31.38500022888184,0.02519432411042799
2555,2009-11-17,32.14500045776367,32.63499069213867,32.009998321533196,32.14500045776367,2191555.0,-0.00015555421082047438,-3.6294998587169607,0.0,77.33481576293644,64.15049755274237,-0.8645705691592802,-1.6109398082107944,-1.3386352805862884,-0.5735723093171892,12.765165366653036,0.6249923706054759,0.26918442254886443,1.439500331878662,-0.47893378845120793,3.357934452208532,0.4802832717137271,2.398717392043597,-2.206516659409921,65.00044959250579,2.696403244252295,0.959217060164935,11,-0.9675054550170898,-1.332505226135254,-1.2712502479553223,-0.5575008392333984,1.4650001525878835,1,0.03297562165798662,1.2926897347389241,32.150001525878906,1.116507659032325,31.79999923706055,-3.421049109234249,31.53000068664551,0.03297562165798662
2556,2009-11-18,31.78000068664551,32.220001220703125,31.60000038146973,32.18000030517578,2236613.0,-0.011354791286991794,1.5833290285664183,-100.0,72.38804300924849,65.54841556747294,-0.2648354729857978,-1.272179707141607,-0.9864562199707976,-0.21667765811724493,13.612386662692305,0.6200008392333949,0.4927935591254915,1.049750518798831,-0.9124357075689424,3.011936745166608,0.06865740561494249,2.0308436319827194,-1.5718661989132698,38.26745476730216,-28.55717354925391,0.9810931131838884,11,-0.07500553131103871,-0.9675054550170934,-0.9062504768371618,-0.19250106811523793,1.8350009918212926,2,0.033196928100460044,-3.6294998587169607,32.14500045776367,1.2926897347389241,32.150001525878906,1.116507659032325,31.79999923706055,0.033196928100460044
2557,2009-11-19,31.354999542236328,31.9950008392334,31.28499984741211,31.78000068664551,2040478.0,-0.013373226407379368,-1.5132754715197672,1.0625038743056237,72.15724317307844,67.29917834608945,0.2122741613614636,-0.8419069599802498,-0.566261129040253,0.2037322237884176,14.569653945069948,0.7100009918212891,0.7108419603433767,0.5939993858337402,-1.3880057513475919,2.5760045230150723,-0.3970031827569258,1.5850019544244063,-0.9041794340634439,5.18519774394448,-67.1968561601237,0.9910025685906659,11,0.46999549865722656,-0.5425043106079102,-0.5187497138977051,0.2325000762939453,2.3149986267089773,3,0.04321478430931225,1.5833290285664183,31.78000068664551,-3.6294998587169607,32.14500045776367,1.2926897347389241,32.150001525878906,0.04321478430931225
2558,2009-11-20,30.90999984741211,31.545000076293945,30.684999465942386,31.5,3847423.0,-0.014192304299822656,1.5294124246878016,1.388231915017738,64.61692338929242,67.97278814611744,0.7222527806195771,-0.35568039743276714,-0.13004796708063537,0.6388717990313424,14.999568097520132,0.860000610351559,0.89608593801767,0.11124973297119212,-1.850816851662664,2.0733163176050518,-0.8697835593457377,1.092283025288122,-0.2407626808426464,11.538533017331359,-62.39736446212008,0.9810332923169294,11,0.749995231628418,-0.0975046157836914,-0.07375001907348633,0.6774997711181641,2.5900001525878906,4,0.05418955824423222,-1.5132754715197672,31.354999542236328,1.5833290285664183,31.78000068664551,-3.6294998587169607,32.14500045776367,0.05418955824423222
2559,2009-11-23,31.54999923706055,31.71500015258789,31.184999465942386,31.295000076293945,4296050.0,0.02070525373043708,-1.2315800463385143,-0.43220185562345026,66.63496216854418,69.65115778857907,0.0630131269820069,-0.8996456796958228,-0.7886643203619386,-0.0038534546407547055,14.965088561379702,0.8050003051757812,0.8963454279792344,0.6609992027282736,-1.2626588717405305,2.584657277197074,-0.30082983450612844,1.6228282399626757,-0.8649997711181641,44.35916221046081,-29.203080545845154,0.9618290372344009,11,0.10999584197997692,-0.7375040054321325,-0.6374993324279821,0.03750038146972301,2.159999847412106,0,0.0445325714095024,1.5294124246878016,30.90999984741211,-1.5132754715197672,31.354999542236328,1.5833290285664183,31.78000068664551,0.0445325714095024
2560,2009-11-24,32.525001525878906,32.75,32.029998779296875,32.09999847412109,5398978.0,0.03090340134376479,-1.5486658744733715,1.6666841195874176,70.40471117698372,71.16316632123369,-0.8299591329298366,-1.7505704709449859,-1.747320524218786,-0.9668384203488927,15.22789457265544,1.2000007629394496,0.9614282410679849,1.500251388549806,-0.485003927654688,3.4855067047543002,0.5076237304475555,2.492879046652053,-1.8400020599365199,89.10419293311348,16.460863661459953,0.9926276581022472,11,-0.8075017929077148,-1.6550016403198242,-1.5937514305114746,-0.9375019073486328,1.0349998474121094,1,0.026748620786152477,-1.2315800463385143,31.54999923706055,1.5294124246878016,30.90999984741211,-1.5132754715197672,31.354999542236328,0.026748620786152477
2561,2009-11-25,32.580001831054695,32.709999084472656,32.200000762939446,32.525001525878906,1948489.0,0.0016910162212298019,2.2381379126602043,0.12941155351310113,64.36547149979752,70.98490744086783,-0.779606024771681,-1.6677985540109042,-1.796926673081515,-1.0045095908521802,15.597167524580852,0.5099983215332102,0.9615599765304204,1.4135016441345272,-0.5917583714843673,3.4187616597534216,0.4108716363250764,2.4161316519439744,-1.6472023010253949,91.76764527942915,21.221579767745496,1.0026300078094472,11,-0.8625020980835032,-1.7100019454956126,-1.7237515449523997,-0.9925022125244212,1.4199981689453054,2,0.031614448170935505,-1.5486658744733715,32.525001525878906,-1.2315800463385143,31.54999923706055,1.5294124246878016,30.90999984741211,0.031614448170935505
2562,2009-11-26,31.895000457763672,32.470001220703125,31.82999992370605,32.470001220703125,2121737.0,-0.021025209784920618,1.226088514127642,-10.454501317795847,58.43317748761894,69.18083220748083,-0.041777980850266516,-0.8520305996208464,-1.0987442920555779,-0.31165476460152064,15.478045228366536,0.7500019073486435,1.0166065865979803,0.6177502632141127,-1.2838164692758056,2.5193169957040347,-0.33303310303085,1.568533629459072,-0.7441368713378864,58.59567452235469,-9.310020470312033,0.9507833662449603,11,-0.17750072479248047,-1.0250005722045898,-1.038750171661377,-0.30750083923339844,2.9099998474121094,3,0.05392698529604378,2.2381379126602043,32.580001831054695,-1.5486658744733715,32.525001525878906,-1.2315800463385143,31.54999923706055,0.05392698529604378
2563,2009-11-27,32.400001525878906,32.700000762939446,31.290000915527344,31.290000915527344,4646756.0,0.015833235957590563,-1.5405388686507535,-1.9304332826919122,56.592881689478936,66.99202548410878,-0.5059212653365961,-1.1705304136073131,-1.580394691939631,-0.8025926514500625,15.354071337823752,1.4099998474121023,1.0636770056689286,0.9662512779235826,-0.7454708400117624,2.677973395858924,0.11039021895591361,1.822112336891255,0.34999847412109375,77.63588787962618,12.884072794315728,0.8558610589676713,11,-0.6825017929077148,-1.5300016403198242,-1.5437512397766113,-0.8125019073486328,2.1499977111816477,4,0.03919742540913185,1.226088514127642,31.895000457763672,2.2381379126602043,32.580001831054695,-1.5486658744733715,32.525001525878906,0.03919742540913185
2564,2009-11-30,32.314998626708984,32.74499893188477,32.154998779296875,32.400001525878906,5289054.0,-0.00262354614712057,-1.9135623392892815,-0.07657914633308131,58.68260714633789,64.91955786004227,-0.44147836297703336,-0.9071830807671191,-1.4681952987313984,-0.7111431379820417,14.90350420470248,0.5900001525878977,1.0573342286257272,0.738498401641845,-0.7405353386434399,2.21753214192713,-0.0010184685007956773,1.4780152717844857,-1.0249977111816406,70.20536670760066,7.529965706751838,0.7395168701426422,11,-0.597498893737793,-1.4449987411499023,-1.4587483406066895,-0.7274990081787109,1.845001220703125,0,0.03667032101655687,-1.5405388686507535,32.400001525878906,1.226088514127642,31.895000457763672,2.2381379126602043,32.580001831054695,0.03667032101655687
2565,2009-12-01,32.44499969482422,32.639999389648445,32.115001678466804,32.639999389648445,2224414.0,0.004022932806433399,4.384600336475995,2.294035812054116,60.43304226307154,63.5912244438004,-0.5860821216534227,-0.8736602464863807,-1.5544214886454242,-0.8298045851044229,15.142643551295492,0.5249977111816406,0.9931671705170793,0.7362494468688965,-0.5319322619100291,2.004431155647822,0.10215859247943371,1.3703403012583593,-1.154998779296875,79.38146762484263,17.469749222328602,0.6340908543894634,12,-0.7274999618530273,-1.5749998092651367,-1.706249713897705,-0.880000114440918,2.049999237060554,1,0.03898903996137926,-1.9135623392892815,32.314998626708984,-1.5405388686507535,32.400001525878906,1.226088514127642,31.895000457763672,0.03898903996137926
2566,2009-12-02,33.10499954223633,33.224990844726555,32.46500015258789,32.47999954223633,4326236.0,0.02034211291786181,-1.320586590877302,-3.2051332211744206,64.07502973515001,62.69320072847502,-1.1603930452005002,-1.3674960936228722,-2.188187357678796,-1.4922353673639641,15.895331581138262,0.7799911499023366,0.899606477876862,1.2462492942810073,0.0704540394161981,2.42204454914582,0.6583516668486027,1.8341469217134119,-1.7858986663818364,93.7988668220157,30.85413034509596,0.5878976274324061,12,-1.1500043869018555,-1.9975042343139684,-2.4162497520446777,-1.5900001525878906,0.875,2,0.013744202910324299,4.384600336475995,32.44499969482422,-1.9135623392892815,32.314998626708984,-1.5405388686507535,32.400001525878906,0.013744202910324299
2567,2009-12-03,33.450000762939446,33.54499053955078,33.169998168945305,33.380001068115234,2564798.0,0.01042142351528974,1.8847869468247993,0.11199951171873863,64.55024354799635,62.68579185721989,-1.315282321640197,-1.6153536128931094,-2.49998689919385,-1.8425560222105304,16.454762373660234,0.4399909973144531,0.8091991320408987,1.477000522613519,0.15062218200792188,2.803378863219116,0.8138113523107222,2.1401896929163158,-2.0546642883300734,95.78757367220825,34.034257622633625,0.6631891703027977,12,-1.085005760192864,-2.1825056076049734,-2.7612509727477956,-1.9350013732910085,0.36499786376953836,3,0.016442428236651097,-1.320586590877302,33.10499954223633,4.384600336475995,32.44499969482422,-1.9135623392892815,32.314998626708984,0.016442428236651097
2568,2009-12-04,33.790000915527344,33.88499069213867,33.009998321533196,33.299999237060554,3408262.0,0.010164428844037454,1.5735780042972838,7.000054495913416,64.48759821477913,62.447195862357106,-1.34526067498129,-1.8277513447131142,-2.803761927362359,-2.166552409998218,17.17024629022499,0.8749923706054759,0.7746147696326666,1.6765006065368624,0.20557441654549535,3.147426796528233,0.9410375115411753,2.411963701532546,-2.2656851970214866,94.6333126433214,35.53153373971745,0.7354630949956849,12,-1.202505111694336,-2.352505683898926,-3.186251163482666,-2.3325014114379883,1.0849990844726562,4,0.03003845404401928,1.8847869468247993,33.450000762939446,-1.320586590877302,33.10499954223633,4.384600336475995,32.44499969482422,0.03003845404401928
2569,2009-12-07,33.59999847412109,33.84000015258789,33.30500030517578,33.84000015258789,2934275.0,-0.005623037474347781,3.458300882142573,-0.4897976660360976,62.44649156297815,61.56294923857871,-0.9318825524217331,-1.5697718178599729,-2.609621311064803,-1.9761783633811163,17.284036094713876,0.5349998474121094,0.7752378926299315,1.3922482490539494,-0.20712181145088238,2.991618309558781,0.59256321880153,2.1919332793063653,-1.8868287577246043,83.8986448042203,24.487852756554545,0.799685030252416,12,-1.0125026702880788,-2.1625032424926687,-3.0787482261657644,-2.2249984741210866,0.9950027465820384,0,0.02827383351434265,1.5735780042972838,33.790000915527344,1.8847869468247993,33.450000762939446,-1.320586590877302,33.10499954223633,0.02827383351434265
2570,2009-12-08,33.125,33.700000762939446,32.880001068115234,33.35499954223633,3143740.0,-0.014136859990840023,-1.27778513640239,0.9583247238337156,61.29300374326457,61.22156393229727,-0.40546258973365923,-1.0144710876772791,-2.1175432604318374,-1.5121888793227782,17.162452709115392,0.8199996948242116,0.8493151946592263,0.8332497596740751,-0.7738964873341558,2.440396006682306,0.029676636169959636,1.6368228831781906,-1.2380846055441417,46.479172151449866,-14.961437564303203,0.8035731235041156,12,-0.5375041961669922,-1.552504539489746,-2.7437500953674316,-1.890000343322754,2.7050018310546875,1,0.03124527841244107,3.458300882142573,33.59999847412109,1.5735780042972838,33.790000915527344,1.8847869468247993,33.450000762939446,0.03124527841244107
2571,2009-12-09,32.830001831054695,33.060001373291016,32.549999237060554,33.060001373291016,2459159.0,-0.008905605100235636,3.434810011112339,0.9999999999999691,62.660945611336324,61.69131594604365,-0.07964845194371861,-0.6383973706555608,-1.801126568507403,-1.2346573535907233,16.603572764874365,0.575000762939446,0.8616413007952062,0.4660015106201243,-1.0988750267462493,2.030878047986498,-0.3164367580630625,1.248439779303311,-0.7832404127842096,20.974111327008913,-45.61684857594422,0.7824382686831868,12,-0.2425060272216868,-1.0400066375732493,-2.560001850128181,-1.5950021743774485,4.069999694824212,2,0.05071571757437776,-1.27778513640239,33.125,3.458300882142573,33.59999847412109,1.5735780042972838,33.790000915527344,0.05071571757437776
2572,2009-12-10,33.060001373291016,33.169998168945305,32.65999984741211,32.720001220703125,3193786.0,0.00700577305538741,-1.2173700315954148,-1.4782644751464142,69.16219579363946,63.087906402061485,-0.1419403533778123,-0.788313206419275,-1.9838656375281545,-1.4864720526247375,16.063069581344863,0.509998321533196,0.7685272203992604,0.6195010185241685,-0.9231419775301859,2.1621440145785193,-0.1518204795030087,1.3908225165513457,-0.866181613111074,38.20265173162614,-33.89171238067264,0.7713214980271762,12,-0.06000518798828125,-1.2575063705444336,-2.862501621246338,-1.8250017166137695,4.209999084472656,3,0.027828134625807133,3.434810011112339,32.830001831054695,-1.27778513640239,33.125,3.458300882142573,33.59999847412109,0.027828134625807133
2573,2009-12-11,32.904998779296875,33.259998321533196,32.650001525878906,32.99499893188477,5514418.0,-0.004688523519523091,-1.0333407508662382,-0.26470621234392694,63.219478210125686,63.5920031869268,0.10306806409759872,-0.5758040056360727,-1.7690505386535413,-1.345146505145273,15.533801907616896,0.6099967956542898,0.7290504891416063,0.4092484474182143,-1.1158583559685908,1.9343552508050195,-0.35330495427518827,1.1718018491116169,-0.5758853445602341,27.519324828634055,-46.09708196508414,0.7625534016934021,12,0.09499740600585938,-0.6200037002563477,-2.618748664855957,-1.669999122619629,3.145000457763672,4,0.027655367912812645,-1.2173700315954148,33.060001373291016,3.434810011112339,32.830001831054695,-1.27778513640239,33.125,0.027655367912812645
2574,2009-12-14,32.959999084472656,33.404998779296875,32.735000610351555,33.35499954223633,1630078.0,0.0016714878351671292,1.7070691502069475,4.388886534141136,55.172373126448086,63.00748439396864,0.1667146407210467,-0.5976518399585373,-1.7713926663605406,-1.4135630320234256,14.664073284254926,0.6699981689453196,0.7776819778745434,0.4237488746643052,-1.105712398459957,1.953210147788564,-0.34098176189782237,1.1884795112264364,-0.5064154691438532,35.65211333948089,-34.51785530012559,0.7647306365621301,12,0.214996337890625,-0.6750040054321289,-2.6737489700317383,-1.7249994277954102,2.5699996948242188,0,0.05810075754612187,-1.0333407508662382,32.904998779296875,-1.2173700315954148,33.060001373291016,3.434810011112339,32.830001831054695,0.05810075754612187
2575,2009-12-15,33.205001831054695,33.404998779296875,32.875,33.09999847412109,1973075.0,0.007433335964425414,1.099016482603375,-0.2658309753059357,57.11033341839347,62.23362924766235,0.04565676299464627,-0.8001967096988167,-1.9849501851985423,-1.6687774846292882,13.27654261137907,0.529998779296875,0.8161117895488346,0.6157515525817914,-0.9300010796546658,2.161504184818245,-0.15712476353643723,1.38862786870002,-0.6369056495811023,76.6085315415407,8.791698867589602,0.7728763161182273,12,0.01249313354491477,-0.9200067520141673,-2.783751964569099,-1.9700021743774485,2.4699974060058523,1,0.041861144797421534,1.7070691502069475,32.959999084472656,-1.0333407508662382,32.904998779296875,-1.2173700315954148,33.060001373291016,0.041861144797421534
2576,2009-12-16,32.834999084472656,33.34000015258789,32.610000610351555,33.27000045776367,2734505.0,-0.011142982267087098,1.5391254735194266,-4.142737775193801,61.51955353227663,61.896885912582384,0.4172058915787886,-0.3658615235021472,-1.5858637962786872,-1.3145947498619606,12.41296668044968,0.7299995422363352,0.846571827279881,0.19299888610839844,-1.3078271806834891,1.6938249529002896,-0.5574141472875453,0.9434119195043422,1.0499916076660156,28.301760042994058,-39.00097685200706,0.7504130333959453,12,0.3824958801269531,-0.5500040054321289,-2.4137492179870605,-1.5999994277954102,2.3899917602539062,2,0.09121373016874368,1.099016482603375,33.205001831054695,1.7070691502069475,32.959999084472656,-1.0333407508662382,32.904998779296875,0.09121373016874368
2577,2009-12-17,32.709999084472656,33.0,32.525001525878906,32.650001525878906,2828950.0,-0.0038069134607989774,-2.0645304193738925,-0.13792498662667824,54.18914237640422,60.75261304165184,0.4762841006457563,-0.14139273883837689,-1.4358568275677257,-1.209495680389601,11.99286853861892,0.47499847412109375,0.8576668870095077,0.00024890899658203125,-1.3728556536477399,1.3733534716409004,-0.6863033723255754,0.6868011903187394,1.1494918060302766,21.022515453907044,-43.115353010422936,0.6865522813221597,12,0.4725017547607422,-0.4250040054321289,-2.2399988174438477,-1.5324983596801722,3.4050025939941406,3,0.12809546189792576,1.5391254735194266,32.834999084472656,1.099016482603375,33.205001831054695,1.7070691502069475,32.959999084472656,0.12809546189792576
2578,2009-12-18,32.584999084472656,33.22999954223633,32.485000610351555,32.740001678466804,4858272.0,-0.003821461433771045,-3.197182493203255,-2.583481688708155,53.609622804897086,59.77073873519839,0.4608414799423457,0.12177138160029699,-1.281951104387872,-1.1010942333306417,12.598205311603433,0.7449989318847727,0.784732974864383,-0.20850105285644815,-1.2935096275416385,0.8765075218287386,-0.7510053401990433,0.334003234486147,1.2211122314453178,10.869420994145946,-50.332189670496,0.5425042873425938,12,0.5075016021728445,-0.3000040054321289,-2.1149988174438477,-1.664999961853031,3.395000457763672,4,0.14377785806118082,-2.0645304193738925,32.709999084472656,1.5391254735194266,32.834999084472656,1.099016482603375,33.205001831054695,0.14377785806118082
2579,2009-12-21,32.955001831054695,33.09999847412109,32.560001373291016,32.740001678466804,2422782.0,0.011355002515815782,1.1386301659604643,-1.3870745453202427,56.40704432704333,59.227854355618256,-0.011483318524689423,-0.14500985407661204,-1.6242779123793127,-1.4818803542266892,13.012351063743072,0.539997100830071,0.6850868826275232,0.09125156402588885,-0.8233083045295402,1.0058114325813179,-0.36602837025182566,0.5485314983036034,0.7718428425292956,51.08719088451511,-7.491969221851228,0.4572799342777144,12,-0.010002136230475855,-0.6700067520141673,-2.417501449584968,-2.182501792907722,2.3049964904785085,0,0.0939158620555538,-3.197182493203255,32.584999084472656,-2.0645304193738925,32.709999084472656,1.5391254735194266,32.834999084472656,0.0939158620555538
2580,2009-12-22,33.39500045776367,33.720001220703125,32.99499893188477,33.084999084472656,2062844.0,0.01335149756521492,-1.9591828790745678,1.4418658292081403,53.85638513732876,58.24956985850631,-0.45723814651424277,-0.5444001344191562,-2.0183443290717307,-1.9267803202344282,12.572166762588195,0.7649993896484304,0.563408586416422,0.48775024414062784,-0.44161003113859465,1.4171105194198503,0.023070106501016596,0.9524303817802391,-0.9099998474121165,73.68416175543958,18.75205187576188,0.4646801376396105,12,-0.2924995422363281,-1.1100053787231445,-2.623750209808353,-2.800000190734867,1.9449996948242188,1,0.06393167516896558,1.1386301659604643,32.955001831054695,-3.197182493203255,32.584999084472656,-2.0645304193738925,32.709999084472656,0.06393167516896558
2581,2009-12-23,33.610000610351555,33.654998779296875,33.279998779296875,33.56999969482422,3619986.0,0.006438094015294382,4.76935266154117,0.12903463975879084,52.20384936710855,56.365309144447316,-0.6145906803619923,-0.7149339086823474,-2.2000858889661608,-2.1390945331439255,12.108194354829498,0.375,0.46477909598016254,0.6512504577636662,-0.3151696010599707,1.6176705165872995,0.1680404283518513,1.134460487175481,-1.1002999877929653,91.09307238963586,39.621649521487846,0.4832100294118171,12,-0.5074996948242116,-1.325005531311028,-2.6150054931640554,-2.7975053787231374,2.0849990844726634,2,0.061440005629544325,-1.9591828790745678,33.39500045776367,1.1386301659604643,32.955001831054695,-3.197182493203255,32.584999084472656,0.061440005629544325
2582,2009-12-24,33.615001678466804,33.799999237060554,33.29499053955078,33.455001831054695,271641.0,0.00014879702542192064,-1.1041045813962402,3.999904634751807,47.34448062961435,54.60142052439049,-0.5951747690498905,-0.6160553149800805,-2.1723740777639335,-2.135764773824821,12.25929284053418,0.5050086975097727,0.40445289560595654,0.5702514648437571,-0.2988108441061854,1.4393137737936996,0.1357203103687894,1.0047826193187248,-1.081095043945325,85.93172990174621,38.27094196063622,0.4345311544749703,12,-0.4725017547607493,-1.3300065994262766,-2.3562564849853587,-2.802506446838386,2.3199996948242116,3,0.04789496016271477,4.76935266154117,33.610000610351555,-1.9591828790745678,33.39500045776367,1.1386301659604643,32.955001831054695,0.04789496016271477
2583,2009-12-28,33.669998168945305,33.860000610351555,33.470001220703125,33.830001831054695,606459.0,0.0016360698418091957,2.5454293244557062,-1.0000238418807363,51.10758882439858,54.14977782416277,-0.5925580946021114,-0.6018875509519503,-2.1598166887363064,-2.1949594711469693,13.209293289716317,0.3899993896484304,0.3591453367925723,0.5617481231689396,-0.2944514012404156,1.4179476475782948,0.13364836096426558,0.9898478853736137,-1.0854478303222663,85.38441900659348,40.55979804198751,0.42809976220467677,12,-0.49749755859375,-1.385003089904778,-2.351253032684319,-2.8575029373168874,2.0800018310546946,0,0.0726166807985329,-1.1041045813962402,33.615001678466804,4.76935266154117,33.610000610351555,-1.9591828790745678,33.39500045776367,0.0726166807985329
2584,2009-12-29,33.5,33.900001525878906,33.44499969482422,33.799999237060554,1361215.0,-0.00504895094120017,-1.2195219531257269,1.8749523173754263,56.567417847150445,54.089453871802434,-0.377615701653518,-0.35685637237075696,-1.928166505701185,-2.026757721717857,14.174667748413377,0.4550018310546875,0.24965938882203886,0.3324998855590806,-0.45371389568563814,1.1187136668037994,-0.060607005063282315,0.7256067761814435,-0.8389226450732465,55.80106305402488,10.723660649366444,0.39310689062236004,12,-0.3074989318847656,-0.9574995040893555,-2.2637548446655273,-2.687504768371582,1.4000015258789062,1,0.07402983708168143,2.5454293244557062,33.669998168945305,-1.1041045813962402,33.615001678466804,4.76935266154117,33.610000610351555,0.07402983708168143
2585,2009-12-30,33.709999084472656,33.880001068115234,33.375,33.450000762939446,853141.0,0.006268629387243374,-1.4634207612649912,-0.8666632758160325,65.88440245682642,54.5744370856413,-0.5681999674423039,-0.49247514900577727,-2.087792875629564,-2.2304844500574355,15.191719935139803,0.5050010681152344,0.20491063167588663,0.4792490005493164,-0.2646262896480067,1.2231242907466395,0.10731135545065484,0.851186645647978,-0.9498077958697309,69.35458069279518,20.351355966631388,0.37193764509866273,12,-0.5174980163574219,-1.1149978637695312,-2.4737539291381836,-2.8975038528442383,0.020000457763671875,2,0.04598039985632929,-1.2195219531257269,33.5,2.5454293244557062,33.669998168945305,-1.1041045813962402,33.615001678466804,0.04598039985632929
2586,2009-12-31,33.560001373291016,33.875,33.560001373291016,33.84000015258789,355170.0,-0.004449650408051564,-1.25,-1.0769253341549363,59.2936718625916,55.141607028551014,-0.3403354253388926,-0.3232133826702466,-1.9044069832596264,-2.077737319963518,15.543273224593932,0.3149986267089844,0.2111620132395089,0.30650119781493856,-0.4489222114473179,1.061924607077195,-0.07121050681618613,0.6842129024460633,-0.7086252657060115,43.80264817150063,-6.295509640972433,0.377711704631128,12,-0.36750030517578125,-0.9650001525878906,-2.266251564025879,-2.6900014877319336,0.770000457763679,3,0.0530392939945914,-1.4634207612649912,33.709999084472656,-1.2195219531257269,33.5,2.5454293244557062,33.669998168945305,0.0530392939945914
2587,2010-01-04,34.0,34.0,33.44499969482422,33.790000915527344,1659399.0,0.01311080478855886,4.285740236148955,-0.75,68.40339129966482,56.78535908352521,-0.6460421760836681,-0.7587987668608562,-2.2876465448688315,-2.5107235012603724,15.6243181114642,0.5550003051757812,0.19990113321611602,0.7189998626708984,-0.10359949029108861,1.5415992156328855,0.3077001861899049,1.130299539151892,-1.0647338589514845,100.0,45.10235936792289,0.4112996764809941,1,-0.7199993133544922,-1.3549995422363281,-2.7062501907348633,-3.130000114440918,0.7099990844726562,0,0.04985293220071241,-1.25,33.560001373291016,-1.4634207612649912,33.709999084472656,-1.2195219531257269,33.5,0.04985293220071241
2588,2010-01-05,34.80500030517578,34.950000762939446,34.424999237060554,34.84999847412109,4031419.0,0.023676479563993658,3.285678697100995,-0.21427792915527952,74.76512720100442,58.82514606952088,-1.232644343527781,-1.5640485774132884,-3.0065042077713713,-3.2931014962407446,15.77710017763254,0.950000762939446,0.2207476005825484,1.473250198364255,0.4243244737413221,2.522175922987188,0.9487873360527885,1.9977130606757214,-1.763260778232116,90.7936261889138,32.07929343489441,0.5244628623114675,1,-0.8325004577636719,-1.6849994659423828,-3.5112504959106445,-3.935000419616699,-0.4200096130371094,1,0.03246663003037509,4.285740236148955,34.0,-1.25,33.560001373291016,-1.4634207612649912,33.709999084472656,0.03246663003037509
2589,2010-01-06,34.549999237060554,34.99499893188477,34.5,34.84999847412109,3717000.0,-0.007326564168347538,-1.4750088215379396,6.666920990166895,68.00533547405959,60.397251662490966,-0.813106483927605,-1.3009257824467753,-2.653330014666693,-3.006192954819646,15.955107669373891,0.49499893188477273,0.29281538692537623,1.1707490921020565,-0.007404080786820089,2.348902264990933,0.5816725056576146,1.7598256785464983,-1.2792683617973921,72.53086492430658,15.415778602663949,0.589076586444439,1,-0.41250038146973367,-0.9949989318847656,-3.2562494277954173,-3.679999351501472,0.19000244140625,2,0.03473229491861307,3.285678697100995,34.80500030517578,4.285740236148955,34.0,-1.25,33.560001373291016,0.03473229491861307
2590,2010-01-07,34.15999984741211,34.68000030517578,34.014999389648445,34.564998626708984,2221203.0,-0.011287971006092135,1.0944840263843776,1.3499993642155694,67.6431834644014,62.11273322885685,-0.3388095601081318,-0.874233510017028,-2.1697606304420347,-2.5883855265966105,16.43117684701718,0.6650009155273366,0.37845483876065344,0.7289997100830092,-0.49226615576932886,1.9502655759353473,0.11836677715684374,1.3396326430091747,-0.64787144422192,46.129064808046586,-14.026333823632271,0.6106329329261682,1,-0.015005111694335938,-0.604999542236321,-2.8662500381469727,-3.2899999618530273,0.47999954223633523,3,0.021662812698251654,-1.4750088215379396,34.549999237060554,3.285678697100995,34.80500030517578,4.285740236148955,34.0,0.021662812698251654
2591,2010-01-08,34.49499893188477,34.52000045776367,34.25,34.29499053955078,1829339.0,0.009806764811740587,1.1599047895146402,-0.4938493708085474,72.50949827737003,64.9088463008297,-0.5979506407987856,-1.1363613490607634,-2.403272370518657,-2.8896738195642655,17.432159964638515,0.3600006103515625,0.44030802763913357,0.9807489395141644,-0.2938500851609902,2.255347964189319,0.3434494271765871,1.6180484518517417,-0.7752686546773404,67.74191960583099,2.527564397067522,0.6372995123375766,1,-0.3099994659423899,-0.7649993896484446,-3.201249122619636,-3.6249990463256907,-0.11000823974610086,4,-0.022177110112658438,1.0944840263843776,34.15999984741211,-1.4750088215379396,34.549999237060554,3.285678697100995,34.80500030517578,-0.022177110112658438
2592,2010-01-11,33.97999954223633,34.689998626708984,33.529998779296875,34.61999893188477,2749736.0,-0.014929682724889592,1.9743632379983567,-3.199862676660676,66.01610847600153,66.56534848434113,-0.028755417914979375,-0.578567515247741,-1.7885820430961559,-2.3545535844718195,17.834059350862496,1.1599998474121094,0.4777132629640377,0.4197496414184556,-0.852225507611351,1.6917247904482622,-0.21623793309645123,1.0557372159333624,1.0149993896484446,30.716772427943745,-39.66282295937321,0.6359875745149037,1,0.2049999237060547,-0.23999977111816406,-2.44875431060791,-2.8725042343139684,0.6899986267089773,0,0.010300244071025366,1.1599047895146402,34.49499893188477,1.0944840263843776,34.15999984741211,-1.4750088215379396,34.549999237060554,0.010300244071025366
2593,2010-01-12,33.814998626708984,34.264999389648445,33.5,34.080001831054695,2278791.0,-0.004855824536496911,1.409453265329385,0.4140679016760907,60.36143193966323,66.98690560573145,0.17765965573670428,-0.36037264643361766,-1.510534560938268,-2.1847171278788835,18.122536311433606,0.7649993896484446,0.5070336083458855,0.20924873352051065,-1.0286834641622633,1.4471809312032846,-0.4097173653208799,0.8282148323619012,1.1507003021240294,21.070157308531304,-49.61206674558274,0.6189660988413882,1,0.37000083923339844,-0.07499885559082031,-1.998753547668457,-2.5475034713745117,1.5600013732910156,1,0.026467558601547703,1.9743632379983567,33.97999954223633,1.1599047895146402,34.49499893188477,1.0944840263843776,34.15999984741211,0.026467558601547703
2594,2010-01-13,34.875,34.875,33.99499893188477,34.0,3735571.0,0.03134707722429919,1.0114310128348052,-3.3018468669477588,65.51364536057741,66.94571037281489,-0.745146648637089,-1.3381590611457526,-2.4489664444519335,-3.2321531747519856,18.546845676822755,1.0600013732910156,0.5876018073593983,1.1735000610351562,-0.14757620674555483,2.4945763288158673,0.5129619271448007,1.8340381949255118,0.03207097167969408,100.0,28.470727748297747,0.6605381338903539,1,-0.6550006866455078,-1.135000228881836,-2.862504482269287,-3.437504768371582,0.7599906921386719,2,-0.014050446103550662,1.409453265329385,33.814998626708984,1.9743632379983567,33.97999954223633,1.1599047895146402,34.49499893188477,-0.014050446103550662
2595,2010-01-14,34.595001220703125,34.990001678466804,34.110000610351555,34.985000610351555,2306938.0,-0.008028638832885293,3.3999885559517735,-0.44571358816963474,60.18616702328434,67.04487650178075,-0.36476757726995857,-0.9999538265182437,-2.0591061842223297,-2.9473966527484734,19.04705294853525,0.8800010681152486,0.6491985558547881,0.8240013122558594,-0.5328628088000471,2.180865433311766,0.14556925172790613,1.5024333727838126,-1.095001220703125,73.4899320267793,4.252129229492496,0.6784320605279518,1,-0.3750019073486328,-0.8550014495849609,-2.582505702972412,-3.157505989074707,0.3249969482421804,3,0.004191370216715118,1.0114310128348052,34.875,1.409453265329385,33.814998626708984,1.9743632379983567,33.97999954223633,0.004191370216715118
2596,2010-01-15,35.83000183105469,36.060001373291016,34.990001678466804,35.2400016784668,7407095.0,0.03569881678779896,1.0380961377070248,-1.512823271646023,68.2605394927105,67.02900407878582,-1.3900887611183563,-2.1071041011326486,-3.17746196867418,-4.172645202534394,20.451268652393612,1.4650001525878906,0.7437339263982565,1.9092517852783217,0.3424904286132886,3.476013141943355,1.1258711069458087,2.6926324636108347,-2.30020179748535,91.01564770097558,22.90266321137237,0.7833806783325151,1,-1.0500011444091797,-1.5575008392333984,-3.7500061988830566,-4.3925065994262695,-1.7450027465820312,4,-0.03321245829172248,3.3999885559517735,34.595001220703125,1.0114310128348052,34.875,1.409453265329385,33.814998626708984,-0.03321245829172248
2597,2010-01-18,36.900001525878906,37.02000045776367,35.90999984741211,35.99499893188477,4641794.0,0.029863233048925686,-1.0651159489718067,1.5339023049817226,72.81077685188082,66.81185403999432,-2.24114281441247,-3.000965523469766,-4.150150624671056,-5.212121555364085,22.351995206088432,1.1899986267089844,0.8301462677933884,2.7697513580322237,0.812726982799866,4.7267757332645814,1.7912391704160484,3.748263545648399,-3.268993438720699,96.59093987842822,29.396032194043826,0.9785121876161775,1,-1.6400012969970703,-2.147500991821289,-4.71125602722168,-5.462506294250488,-3.1350021362304616,0,-0.06815747235068248,1.0380961377070248,35.83000183105469,3.3999885559517735,34.595001220703125,1.0114310128348052,34.875,-0.06815747235068248
2598,2010-01-19,37.27000045776367,37.38000106811523,36.25,36.63499069213867,3276403.0,0.010027070910153757,1.643243387943062,0.7016662381291653,75.89287819631761,67.68824767580077,-2.4861558891539772,-3.1642103343790353,-4.4105686953194905,-5.572208235095161,24.096318915707037,1.1300010681152273,0.9767831618740814,2.9055002212524386,0.6313894058285712,5.179611036676306,1.7684448135405049,4.042555628964372,-3.435652828369136,96.75035329596417,26.952832255471534,1.137055407711932,1,-1.8299999237060547,-2.3374996185302805,-4.868754863739014,-5.832505226135254,-3.444999694824226,1,-0.06976126259415605,-1.0651159489718067,36.900001525878906,1.0380961377070248,35.83000183105469,3.3999885559517735,34.595001220703125,-0.06976126259415605
2599,2010-01-20,36.04999923706055,37.11000061035156,35.95000076293945,36.9900016784668,4124427.0,-0.03273413484622023,-1.0350885411786752,-1.4802960399846212,64.11339548209,67.29604901109948,-1.1521661177416576,-1.7923454861612385,-3.11659870586238,-4.345216799609307,25.74075861986347,1.3199996948242188,1.0393779492656776,1.5307491302490206,-0.7606662302301999,3.822164490728241,0.38504145000941037,2.676456810488631,-1.9319993325683527,59.327166823571076,-10.091549160484377,1.1457076802396091,1,-0.6099987030029297,-1.1174983978271555,-3.407503604888916,-4.612504005432129,-2.5699996948242188,2,-0.018723973685043083,1.643243387943062,37.27000045776367,-1.0651159489718067,36.900001525878906,1.0380961377070248,35.83000183105469,-0.018723973685043083
2600,2010-01-21,35.529998779296875,36.30500030517578,35.529998779296875,36.04999923706055,2501376.0,-0.014424423544206255,-1.9807724755162675,0.5531905395753522,61.374119172730445,66.05878466613954,-0.466446273770714,-1.1638673220474516,-2.5184426008664644,-3.8163089530828103,26.344076954219336,0.7750015258789062,0.9882716332801493,0.90399875640869,-1.365712117668231,3.173709630485611,-0.2308566806297705,2.0388541934471505,-1.1510387817148384,22.59402672523303,-47.99681813560087,1.1348554370384598,1,-0.08999824523925781,-0.5974979400634837,-2.8000035285949707,-4.092503547668457,-1.6450080871582031,3,0.0029550215718829875,-1.0350885411786752,36.04999923706055,1.643243387943062,37.27000045776367,-1.0651159489718067,36.900001525878906,0.0029550215718829875
2601,2010-01-22,35.67499923706055,36.03499984741211,35.279998779296875,35.290000915527344,2628855.0,0.004081071284701698,-2.728376456404412,-0.7403807357957671,60.01194800338373,65.39165572473756,-0.4765784455390758,-1.208174830603582,-2.5800568352213844,-3.949392675536842,26.835399702363123,0.7550010681152344,0.9931311320798812,0.9457492828369141,-1.3172237953657628,3.208722361039591,-0.1857372562644244,2.0772358219382525,-1.0559559538358556,18.809525107038535,-46.075898366725056,1.1314865391013378,1,-0.2349987030029297,-0.7424983978271555,-2.9237542152404785,-4.237504005432129,-0.5550003051757741,4,-0.02116331000032423,-1.9807724755162675,35.529998779296875,-1.0350885411786752,36.04999923706055,1.643243387943062,37.27000045776367,-0.02116331000032423
2602,2010-01-25,35.22499084472656,35.665000915527344,35.20000076293945,35.334999084472656,1966350.0,-0.012614110776672405,-4.812923223652837,-0.28573693336636113,52.621660596177875,64.53168113101697,0.18841820579387303,-0.6654854990756647,-2.0548466263415293,-3.473836519826655,27.11290621063268,0.47499847412109375,1.0239833962527314,0.41524143218994425,-1.7947635942343751,2.6252464586142636,-0.6897610810222119,1.5202439454021004,-0.38507093871062636,1.1463338664576204,-57.96425846848155,1.1050025132121584,1,0.4625091552734375,-0.29249000549317117,-2.473745822906494,-3.7874956130981445,0.5550079345703125,0,-0.032363152776363924,-2.728376456404412,35.67499923706055,-1.9807724755162675,35.529998779296875,-1.0350885411786752,36.04999923706055,-0.032363152776363924
2603,2010-01-26,36.1150016784668,36.1150016784668,34.799999237060554,34.875,2981075.0,0.025266460328221108,1.120968808739325,-11.271898189888342,59.0514685117198,63.81366148114389,-0.38110427429555926,-1.4365854047128153,-2.86646733330376,-4.326957026698722,27.47482712909609,1.315002441406243,1.0303914489288672,1.183002090454103,-1.0320340386212052,3.398038219529411,0.07548402591644532,2.2905201549917606,1.2649993896484304,56.92647877229561,-0.46644089866322247,1.1075180645376554,1,-0.37000083923340554,-1.1825008392334055,-3.381253719329834,-4.677506446838379,-0.19000244140625,1,-0.06506997589922636,-4.812923223652837,35.22499084472656,-2.728376456404412,35.67499923706055,-1.9807724755162675,35.529998779296875,-0.06506997589922636
2604,2010-01-27,35.97999954223633,36.06999969482422,35.45000076293945,35.7599983215332,3059523.0,-0.003738117955313869,2.099982833927788,0.17742009912046736,60.84621491192572,63.887000135437376,-0.08143832274662799,-1.1660453684126963,-2.6643109184847305,-4.162819950345792,27.800667001288026,0.6650009155273438,1.1071003813759148,0.9239999771118192,-1.2303342196951448,3.0783341739187833,-0.15316712129166632,2.001167075515305,1.3484014892578031,78.40528024697919,18.778416845302857,1.0771670984034833,1,0.1100006103515625,-1.0099983215332031,-3.2912516593933105,-4.54250431060791,-0.34500885009765625,2,-0.05989435260462317,1.120968808739325,36.1150016784668,-4.812923223652837,35.22499084472656,-2.728376456404412,35.67499923706055,-0.05989435260462317
2605,2010-01-28,35.2599983215332,36.25,35.2599983215332,36.10499954223633,2702977.0,-0.020011151469246924,-1.3431958539492217,-3.8408933277847135,54.358958753564686,62.342380053310066,0.8301074420649215,-0.34147579401525974,-1.8839760964940098,-3.425159179561618,28.190382846125523,0.9900016784667969,1.2273403342188658,0.12649879455566548,-1.9334073615455836,2.1864049506569145,-0.903454283494959,1.15645187260629,2.0178346740722546,31.724058099123866,-25.766072822518332,1.029953078050626,1,0.8300018310546875,-0.07249832153320312,-2.64500093460083,-3.822503089904785,0.7400016784667969,3,-0.0504821005113274,2.099982833927788,35.97999954223633,1.120968808739325,36.1150016784668,-4.812923223652837,35.22499084472656,-0.0504821005113274
2606,2010-01-29,35.34000015258789,35.83000183105469,35.060001373291016,35.44499969482422,2229207.0,0.002268911935989326,-1.3158009465079592,0.12425963378959154,58.153454622629766,60.7137886945044,0.7524136462012478,-0.2964882618284008,-1.8897039160123938,-3.4803104420104063,28.47795323600219,0.7700004577636719,1.2429587794467238,0.11750068664550639,-1.805413209816976,2.0404145831079887,-0.8439562615857383,1.0789576348767511,1.8882761678466693,37.241422855022854,-22.65900560193358,0.961456948231243,1,0.75,-0.010000228881835938,-2.646252155303955,-3.9025049209594727,0.7299995422363281,4,-0.04117174460008233,-1.3431958539492217,35.2599983215332,2.099982833927788,35.97999954223633,1.120968808739325,36.1150016784668,-0.04117174460008233
2607,2010-02-01,35.69499969482422,35.875,35.24499893188477,35.255001068115234,1762410.0,0.010045261480009726,-1.7391178153532842,-4.190481380563124,61.01990300054336,59.06123589497393,0.23301287110718505,-0.5459846727971538,-2.151071798434863,-3.8015962942006496,28.602140727074854,0.6300010681152273,1.3277648427156024,0.3877502441406264,-1.4560838691039848,2.2315843573852376,-0.5341668124816792,1.309667300762932,1.4847110839428623,61.7241370238535,-2.960495028245248,0.9219170566223047,2,0.26000022888183594,-0.35750389099121094,-3.001251697540283,-4.257504463195801,0.5149993896484375,0,-0.016108720208865,-1.3158009465079592,35.34000015258789,-1.3431958539492217,35.2599983215332,2.099982833927788,35.97999954223633,-0.016108720208865
2608,2010-02-02,35.935001373291016,35.939998626708984,35.400001525878906,35.564998626708984,1463006.0,0.006723677840557496,1.8421105467103018,0.8409179577434261,56.87417527856846,58.256878094582646,-0.2416893878238966,-0.734655030299038,-2.2783766295705306,-4.005507715962072,27.533793061481838,0.5399971008300781,1.2548956812286676,0.5712518692016602,-1.2770283145030277,2.419532052906348,-0.35288822265068376,1.495391961054004,1.1971151746419366,73.52949661966142,12.76211524286564,0.9241400918523424,2,-0.38250160217285156,-0.5575008392333984,-3.2212538719177246,-4.497506141662598,0.5049972534179616,1,-0.004313415557828493,-1.7391178153532842,35.69499969482422,-1.3158009465079592,35.34000015258789,-1.3431958539492217,35.2599983215332,-0.004313415557828493
2609,2010-02-03,35.75,35.99499893188477,35.60499954223633,35.97499084472656,1276168.0,-0.005148222240740408,1.943313660572805,-0.6080788502381591,57.583680069571,57.835718194231596,-0.1159069771955501,-0.47973960130713067,-2.001136826036216,-3.7935880642987527,26.382293113280795,0.3899993896484446,1.0256368365469513,0.32625045776367045,-1.4884070065040476,2.1409079220313885,-0.581078274370185,1.233579189897526,1.3354742017155061,57.9831447887649,-1.12638478266458,0.9073287321338581,2,-0.22500038146972656,-0.3724994659423828,-3.021252155303955,-4.312504768371582,1.2249908447265625,2,0.004895083554141255,1.8421105467103018,35.935001373291016,-1.7391178153532842,35.69499969482422,-1.3158009465079592,35.34000015258789,0.004895083554141255
2610,2010-02-04,34.900001525878906,35.70000076293945,34.78499984741211,35.69499969482422,2743968.0,-0.023776181094296356,1.273293338261636,3.533468972533062,43.56848596639701,56.00866685678862,0.7099916625348044,0.45169933642696236,-1.0983072684447848,-2.9094451925889935,25.816028599845836,0.9650001525878906,0.6938417963665842,-0.5607481002807617,-2.295321107299479,1.1738249067379556,-1.4280346037901168,0.3065384032285934,2.1397631765435037,9.504278138930692,-43.68691955533837,0.8672865035093582,2,0.6174983978271484,0.47749900817871094,-2.032500743865967,-3.455000877380371,0.9549980163574219,3,0.02105986057664677,1.943313660572805,35.75,1.8421105467103018,35.935001373291016,-1.7391178153532842,35.69499969482422,0.02105986057664677
2611,2010-02-05,33.72999954223633,34.84000015258789,33.72999954223633,34.705001831054695,4735893.0,-0.0335244106730197,-1.2769189838452841,1.2264207980653052,28.376605432253484,53.31477183857481,1.760183126377477,1.6458336763340213,0.11024644039220988,-1.7176635335744947,25.321501196722185,1.1700019836425781,0.4930892846802095,-1.692500114440918,-3.546377527660688,0.1613772987788522,-2.6194388210507995,-0.7655614078310364,3.219574565985667,0.0,-45.73092564302803,0.9269387066098841,2,1.260000228881836,1.6825008392333984,-0.8362483978271484,-2.284998893737793,1.7299995422363281,4,0.0672991547160029,1.273293338261636,34.900001525878906,1.943313660572805,35.75,1.8421105467103018,35.935001373291016,0.0672991547160029
2612,2010-02-08,34.330001831054695,34.36999893188477,33.724990844726555,33.810001373291016,2623342.0,0.01778838710231967,1.1500460946689095,-0.5333325508331704,30.555646661624223,50.148569410786415,1.1397305658192707,1.131404843282084,-0.42135417092902827,-2.284431974540098,26.275004485412047,0.6450080871582173,0.3565816291344248,-1.1099979400634723,-2.91243557540416,0.6924396952772156,-2.0112167577338127,-0.2087791223931319,2.426397803208161,26.652371405669385,-12.10341652651286,0.9012188176703424,2,0.6574935913085866,1.082498550415032,-1.436250686645515,-2.8850011825561594,1.7399978637695241,0,0.05068446754918421,-1.2769189838452841,33.72999954223633,1.273293338261636,34.900001525878906,1.943313660572805,35.75,0.05068446754918421
2613,2010-02-09,34.709999084472656,35.11999893188477,34.549999237060554,34.790000915527344,2579358.0,0.011068955233035194,-1.8499876022812816,-0.15384953966914655,40.02980219855076,47.83563466485585,0.6028732460826802,0.8663130221244302,-0.7434040357404683,-2.6266524244369123,27.09078427290429,0.7899971008300781,0.2280484742043143,-0.7747507095336914,-2.4470597203480153,0.8975583012806325,-1.610905214940857,0.06140379587347411,1.8038878466272976,43.392278878583866,6.939611603244373,0.836154505407162,2,0.277496337890625,0.7300014495849609,-1.7474985122680664,-3.214999198913574,1.220001220703125,1,0.043215212894402555,1.1500460946689095,34.330001831054695,-1.2769189838452841,33.72999954223633,1.273293338261636,34.900001525878906,0.043215212894402555
2614,2010-02-10,34.38499069213867,34.985000610351555,34.189998626708984,34.735000610351555,2472218.0,-0.009363537911453723,-1.1486712890171729,4.375023841312137,41.22603988660619,46.37642145741602,0.7574949007958267,1.21502379807783,-0.3602898143345783,-2.2632180502253334,27.10992989967391,0.795001983642571,0.1974695157392503,-1.075258636474608,-2.7987558519672504,0.6482385790180345,-1.9370072442209292,-0.21351002872828673,1.9057845520514078,33.41754597411451,-4.5903527485257385,0.8617486077463224,2,0.4750041961669922,1.0550098419189453,-0.838740348815918,-2.414990425109867,1.290008544921875,2,0.059764679099946205,-1.8499876022812816,34.709999084472656,1.1500460946689095,34.330001831054695,-1.2769189838452841,33.72999954223633,0.059764679099946205
2615,2010-02-11,34.740001678466804,34.939998626708984,34.25,34.36999893188477,2398766.0,0.01032459160761956,-1.2622883157815217,-1.0571207480954516,43.058714781552794,44.699228141740804,0.3586849363967062,0.9185261807868201,-0.6560626607668212,-2.570163376299739,26.978348121186222,0.6899986267089844,0.02976380024595926,-0.7274976730346623,-2.436831413892321,0.9818360678229965,-1.5821645434634917,0.1271691973941671,1.3455108137661966,72.76021143418141,30.988582765703455,0.8546668704288295,2,0.11999320983886008,0.6999988555908132,-0.8937520980835032,-2.7475023269653356,1.1199989318847585,3,0.06433474548865936,-1.1486712890171729,34.38499069213867,-1.8499876022812816,34.709999084472656,1.1500460946689095,34.330001831054695,0.06433474548865936
2616,2010-02-12,34.639999389648445,35.165000915527344,34.424999237060554,34.99499893188477,1603477.0,-0.0028785919397449344,1.1294904797712522,-0.9594511000680455,45.41904648106112,42.96579963957611,0.38995818193293275,0.9747830017173769,-0.5180399282731685,-2.435122345520192,25.55359721066634,0.7400016784667898,-0.16018366432488307,-0.7679998397827106,-2.5067953440823914,0.9707956645169702,-1.6373975919325474,0.10139791236712625,1.2566713707840407,63.54181567723715,15.94433609358724,0.8693977521498392,2,0.21999549865721946,0.8000011444091726,-0.7900018692016673,-2.647500038146976,1.2550010681152273,4,0.03507506275969985,-1.2622883157815217,34.740001678466804,-1.1486712890171729,34.38499069213867,-1.8499876022812816,34.709999084472656,0.03507506275969985
2617,2010-02-15,34.38499069213867,34.97999954223633,34.255001068115234,34.830001831054695,1258611.0,-0.007361683083227155,-1.056761304914804,1.2535541204156613,34.95652600810173,40.53050527619092,0.4912615510454117,1.0874676323797843,-0.23831223337911922,-2.1450045006199474,23.33228232101343,0.7249984741210938,-0.24761409321894234,-0.8972579956054716,-2.5430122279127687,0.7484962367018255,-1.7201351117591202,-0.07438087945182303,1.3379456750373393,19.99913924981709,-25.326972588710476,0.8228771161536472,2,0.4750041961669922,1.0550098419189453,-0.4274911880493164,-2.3924913406372035,1.4900093078613281,0,0.03126388493046073,1.1294904797712522,34.639999389648445,-1.2622883157815217,34.740001678466804,-1.1486712890171729,34.38499069213867,0.03126388493046073
2618,2010-02-16,34.669998168945305,34.810001373291016,34.189998626708984,34.669998168945305,1807171.0,0.00828871757908578,3.4284896869292867,-0.0,38.89837527421971,38.45436029892967,0.008876217390152874,0.6299869983696524,-0.5057401469348761,-2.393687466172814,20.770791024688883,0.6200027465820312,-0.3784656194351399,-0.4822504043579201,-1.8550003314411754,0.8904995227253352,-1.1686253678995442,0.20412455918370398,0.8931025564347479,49.2306067115032,7.754647750281748,0.686374963541626,2,0.04249763488770242,0.7700023651123118,-0.707498550415032,-2.677498817443837,0.9500007629394673,1,0.040380778766031966,-1.056761304914804,34.38499069213867,1.1294904797712522,34.639999389648445,-1.2622883157815217,34.740001678466804,0.040380778766031966
2619,2010-02-17,35.375,35.59000015258789,34.825000762939446,35.09999847412109,3289111.0,0.020334637100909436,1.1702053979179043,100.0,50.977067261975364,39.277535998438374,-0.8436301145669205,-0.1351037660500225,-1.1784824956396065,-3.0730652341198095,18.783365479029566,0.9200019836425852,-0.5611655897122532,0.25650138854980753,-1.0551453840448843,1.5681481611444994,-0.39932199774753485,0.9123247748471499,-1.6500091552734446,84.64286298167313,40.20113054217814,0.6558233862973459,2,-0.7175045013427734,0.17749595642089133,-1.4125003814697266,-3.3825006484985316,0.5999908447265625,2,0.015689054563273075,3.4284896869292867,34.669998168945305,-1.056761304914804,34.38499069213867,1.1294904797712522,34.639999389648445,0.015689054563273075
2620,2010-02-18,35.63499069213867,35.755001068115234,35.09999847412109,35.09999847412109,1970374.0,0.007349560201799887,-1.4486434453990844,1.9454154529060652,52.43189560176914,41.95034601727345,-1.1045541186909489,-0.4077299535942913,-1.3872145068963135,-3.296558619510847,17.491705084002298,0.6550025939941477,-0.7167668615832881,0.5112424850463881,-0.808156300083759,1.8306412701765353,-0.14845690751868545,1.1709418776114617,-1.8726996612548916,92.33161733161734,45.03843623506229,0.659699392565072,2,-0.8949947357177734,-0.08249473571778054,-1.6549911499023438,-3.6424913406372035,0.010009765625,3,0.0011227320154933995,1.1702053979179043,35.375,3.4284896869292867,34.669998168945305,-1.056761304914804,34.38499069213867,0.0011227320154933995
2621,2010-02-19,34.919998168945305,35.470001220703125,34.40999984741211,34.60499954223633,4735415.0,-0.020064338710521934,-2.007104555464772,0.5887910442439804,43.96888407048222,43.44070572936879,-0.22686596321094044,0.26119103279766875,-0.618704607754303,-2.5451834714483894,16.218875375602714,1.2249908447265625,-0.8946559491581141,-0.16599998474121946,-1.4619854891943476,1.1299855197119086,-0.8139927369677835,0.4819927674853446,-1.077998736572269,46.64526539526494,1.1288617282468607,0.6479927522265636,2,0.05250167846680398,0.6324977874755859,-0.9399986267089773,-2.927498817443837,0.8100013732910227,4,0.026918742574339793,-1.4486434453990844,35.63499069213867,1.1702053979179043,35.375,3.4284896869292867,34.669998168945305,0.026918742574339793
2622,2010-02-22,34.084999084472656,34.799999237060554,33.93000030517578,34.799999237060554,2582074.0,-0.02391177343231432,1.4335629264857024,-2.2698516500152115,36.82338934181479,43.084437634175885,0.6366781863574786,1.0607932163106213,0.25379779561579596,-1.6670310388235805,15.215288203742357,0.9899978637695241,-0.9089439215409953,-0.9439994812011747,-2.3124945162522437,0.42449555384989424,-1.6282469987267092,-0.25975196367564024,-0.16647958666992935,8.493080246565206,-32.0968372631547,0.6842475175255363,2,0.7575016021728516,1.467496871948235,0.4412517547607422,-1.4249982833862305,1.7350006103515625,0,0.05310257948974262,-2.007104555464772,34.919998168945305,-1.4486434453990844,35.63499069213867,1.1702053979179043,35.375,0.05310257948974262
2623,2010-02-23,33.764999389648445,34.485000610351555,33.560001373291016,34.255001068115234,2645980.0,-0.00938828526975044,-1.0555590876916203,0.68531688656745,36.12861915308119,42.51805755267311,0.9035507313439552,1.260327316128702,0.6133525835141782,-1.298674295810038,13.87286262749299,0.9249992370605398,-0.7004703825414893,-1.1464990615844641,-2.5258859778538536,0.23288785468492534,-1.8361925197191553,-0.45680560344977295,1.9900016784667898,9.339318672381216,-27.850427507559992,0.6896934581346933,2,0.8925018310546804,1.7050018310546804,1.241250991821282,-0.4074993133544993,1.920001983642571,1,0.06249076406020704,1.4335629264857024,34.084999084472656,-2.007104555464772,34.919998168945305,-1.4486434453990844,35.63499069213867,0.06249076406020704
2624,2010-02-24,33.825000762939446,34.05500030517578,33.639999389648445,33.935001373291016,2182601.0,0.0017770287094807102,1.3714441416893326,0.2244902725553112,41.55540758968991,42.351023420243905,0.8445775332198338,1.0862958982959512,0.5926459693307535,-1.3139495981551264,12.457890705016089,0.41500091552733664,-0.5402363616576764,-0.978747749328619,-2.343294785484261,0.385799286827023,-1.66102126740644,-0.29647423125079797,1.886100311279307,12.072866810564738,-27.436687441107672,0.6822735180778208,2,0.832500457763679,1.510000228881843,1.3612499237060618,-0.27500057220458984,2.8999900817871165,2,0.05306720261517417,-1.0555590876916203,33.764999389648445,1.4335629264857024,34.084999084472656,-2.007104555464772,34.919998168945305,0.05306720261517417
2625,2010-02-25,33.47999954223633,34.139999389648445,33.314998626708984,33.665000915527344,2742071.0,-0.010199592399747104,-2.2038665234621218,1.6818213344429487,47.74369200514499,42.60931736736433,1.1086364377195252,1.3608796560028793,0.9658447984107994,-0.938228790835204,11.434808235842436,0.8250007629394602,-0.5136100445274252,-1.2347490310668974,-2.7023050789826115,0.23280701684881677,-1.968527055024758,-0.5009710071090367,2.1880795379638727,7.656645796491898,-35.32834102085684,0.7337780239578583,2,1.0550003051757812,1.3299999237060547,1.7062511444091797,0.5525007247924805,3.020000457763672,3,0.07452184398457673,1.3714441416893326,33.825000762939446,-1.0555590876916203,33.764999389648445,1.4335629264857024,34.084999084472656,0.07452184398457673
2626,2010-02-26,33.88499069213867,33.94499969482422,33.09999847412109,33.919998168945305,2907227.0,0.01209651001910661,18.879919228180558,0.18922819968241616,45.83713672142348,43.81827411328897,0.6540666160358484,0.8867583481208356,0.6062667823828036,-1.3091947784633007,10.791187276424347,0.8450012207031321,-0.46529617949364876,-0.757007408142087,-2.238250098224597,0.7242352819404232,-1.497628753183342,-0.016386063100831905,1.6889651699218788,46.1759921013363,1.0785650657192392,0.7406213450412552,2,0.5425090789794922,0.790008544921875,1.301259994506836,0.14750957489013672,3.0250091552734375,4,0.05194068906837046,-2.2038665234621218,33.47999954223633,1.3714441416893326,33.825000762939446,-1.0555590876916203,33.764999389648445,0.05194068906837046
2627,2010-03-01,35.11999893188477,35.11999893188477,34.154998779296875,34.279998779296875,3345790.0,0.03644705855069397,1.2976189935558655,-23.994878500604397,53.306437769296664,45.41916994607531,-0.520446823364118,-0.4148034171836983,-0.564011359260725,-2.5042476340654574,9.496251362699962,1.2350082397461009,-0.4252006403476116,0.5067508697509808,-0.9093238161263884,1.92282555562835,-0.2012864731877002,1.2147882126896619,0.30551948689941355,100.0,52.427824456420936,0.7080373429386845,3,-0.6924991607666087,-0.44499969482422586,0.06625175476073508,-1.0874986648559641,1.6850013732910085,0,0.017369038408419524,18.879919228180558,33.88499069213867,-2.2038665234621218,33.47999954223633,1.3714441416893326,33.825000762939446,0.017369038408419524
2628,2010-03-02,35.779998779296875,35.79999923706055,34.96500015258789,35.169998168945305,3328446.0,0.018792706932940773,1.5692219209596583,0.7261910708852389,60.67333483157876,46.49653300936457,-1.124710014808194,-1.14575450359888,-1.1462475181423315,-3.117653529249786,8.313075016755485,0.8349990844726562,-0.38042942995281237,1.1745008468627915,-0.2125137306157967,2.56151542434138,0.48099355812349387,1.8680081356020892,-2.6800003051757884,99.25924251436516,47.835424386177635,0.6935072887392955,3,-1.3299999237060547,-1.1049995422363281,-0.4699983596801758,-1.7474985122680664,1.6200027465820312,1,0.001117968610733655,1.2976189935558655,35.11999893188477,18.879919228180558,33.88499069213867,-2.2038665234621218,33.47999954223633,0.001117968610733655
2629,2010-03-03,35.92499923706055,35.95000076293945,35.459999084472656,35.630001068115234,2308156.0,0.004052556252393424,1.840579389650597,0.48360307176626,59.367562853500026,47.26716270400133,-1.3225709801895889,-1.3459814076728236,-1.2221241699381125,-3.2177775999765146,7.053708735437531,0.4900016784667969,-0.2347834252953831,1.310751342773436,-0.1084969612134401,2.7299996467603123,0.601127190779998,2.020375494766874,-2.7710007476806737,99.12275418244411,48.31596326700693,0.7096241519934375,3,-1.3999996185302734,-1.25,-0.5862483978271555,-1.8924989700317383,1.6350021362304688,2,-0.006680525229404766,1.5692219209596583,35.779998779296875,1.2976189935558655,35.11999893188477,18.879919228180558,33.88499069213867,-0.006680525229404766
2630,2010-03-04,35.63499069213867,36.31499862670898,35.630001068115234,35.88999938964844,2860568.0,-0.008072611025213283,-4.170028071690726,-0.8644416283039362,57.63614465026923,48.785747212866546,-1.1539082110782104,-1.05202384788128,-0.8791212015514631,-2.8778962509029498,7.313377904944248,0.6849975585937429,-0.1348589014419801,0.9839933395385714,-0.5028622314339799,2.4708489105111227,0.24056555405229574,1.727421125024847,-2.369152111816419,78.84889883992888,28.428067946271767,0.7434277854862761,3,-0.9274921417236399,-0.9274921417236399,-0.10499000549316406,-1.6024904251098633,2.010009765625,3,0.030587917420962007,1.840579389650597,35.92499923706055,1.5692219209596583,35.779998779296875,1.2976189935558655,35.11999893188477,0.030587917420962007
2631,2010-03-05,36.0,36.04999923706055,35.599998474121094,35.69499969482422,2379449.0,0.010243002755767616,1.2222326878155376,-1.1960388337895855,62.1887284383607,51.60411822359387,-1.5082131453528191,-1.3051673778575434,-1.1927331736439157,-3.1983874990972794,7.279460357635689,0.4500007629394531,-0.1652034758720049,1.2355026245117173,-0.3010648860891223,2.772070135112557,0.46721886921129396,2.0037863798121407,-2.5512118168945435,85.41672921475539,29.8610771345377,0.768283755300421,3,-1.292501449584968,-1.292501449584968,-0.3612499237060547,-1.9674997329711914,1.9850006103515625,4,0.01388888888888884,-4.170028071690726,35.63499069213867,1.840579389650597,35.92499923706055,1.5692219209596583,35.779998779296875,0.01388888888888884
2632,2010-03-08,36.06999969482422,36.51499938964844,35.970001220703125,36.21500015258789,2274220.0,0.0019444359673395084,-2.1594334302679155,-0.475410861245216,60.92044248082545,54.3587652600099,-1.4159295375472851,-1.3050369468711693,-1.209623652445842,-3.2236488338768794,7.399905095161133,0.5449981689453125,-0.22876152366650615,1.2185024261474595,-0.40883695513361573,2.8458418074285348,0.4048327355069219,2.032172116787997,-2.4492388851025524,71.29032813795921,14.317667421669498,0.813669690640536,3,-1.2625007629394531,-1.2625007629394531,-0.3599996566772461,-2.03749942779541,1.799999237060554,0,0.023288055439280253,1.2222326878155376,36.0,-4.170028071690726,35.63499069213867,1.840579389650597,35.92499923706055,0.023288055439280253
2633,2010-03-09,36.209999084472656,36.39500045776367,35.79499053955078,36.09500122070313,2210998.0,0.003881324946851228,1.4742645902155105,-0.7930862118859839,57.14284781939031,56.09070306330995,-1.3104393339994331,-1.39860544700376,-1.2955649964679523,-3.3010357319026937,8.138702464266363,0.6000099182128906,-0.16999115353001315,1.2835018157959013,-0.4511065514253687,3.0181101830171713,0.4161976321852663,2.1508059994065363,-2.3576991883568468,71.09002682942703,16.889701481661405,0.8673041836106343,3,-1.4025001525878906,-1.4025001525878906,-0.563751220703125,-2.1774988174438477,2.1800003051757812,1,0.016431959009860053,-2.1594334302679155,36.06999969482422,1.2222326878155376,36.0,-4.170028071690726,35.63499069213867,0.016431959009860053
2634,2010-03-10,36.43999862670898,36.47499084472656,35.685001373291016,36.0,2142896.0,0.00635182402793677,2.098100816073125,3.8261460890335455,56.921810321641054,57.110493987365075,-1.2633468290601897,-1.5460204130993347,-1.4622389309483665,-3.4690842861748408,8.735074180209114,0.7899894714355469,0.03396041252992177,1.4107509613037053,-0.4290670216291801,3.2505689442365906,0.4908419698372626,2.330659952770148,-2.3746827711105567,91.80320350868338,40.6736463448058,0.9199089914664417,3,-1.6324996948242116,-1.6324996948242116,-0.9749984741210866,-2.4074983596801687,1.520000457763679,2,0.026344756732956887,1.4742645902155105,36.209999084472656,-2.1594334302679155,36.06999969482422,1.2222326878155376,36.0,0.026344756732956887
2635,2010-03-11,36.97499084472656,37.0099983215332,36.43999862670898,36.47499084472656,2967931.0,0.014681455493400053,-1.0000535410726705,1.1363671830973887,68.23415363285838,59.59905142196895,-1.3973886279213872,-2.0079355903041005,-1.933153181959426,-3.945810350506399,9.554645004105952,0.5699996948242259,0.3035649696452083,1.833993721008298,-0.19375654646005103,3.861743988476647,0.8201185872741235,2.8478688547424724,-2.7137003064041423,97.51719995779483,43.927616169667004,1.0138751337341727,3,-1.3924922943115234,-1.919992446899414,-1.5237407684326172,-2.942490577697754,1.4600105285644531,3,0.01582178967998016,2.098100816073125,36.43999862670898,1.4742645902155105,36.209999084472656,-2.1594334302679155,36.06999969482422,0.01582178967998016
2636,2010-03-12,35.85499954223633,36.63999938964844,35.79499053955078,36.5,4872323.0,-0.030290509257826392,-1.209120147597796,-1.2900009155273438,64.94932318143074,60.89270535665052,0.03513018994011219,-0.8350667043398801,-0.75594154600266,-2.781537456320777,10.372966247698638,1.1800003051757812,0.5071044310125572,0.653252410888669,-1.3840782681515194,2.6905830899288574,-0.3654129286314216,1.6719177504087597,-1.3188382255928275,12.830080036851498,-44.544532039797886,1.0186653395200929,3,0.13249969482421875,-0.8000011444091797,-0.4074993133544922,-1.5724992752075195,2.6100006103515625,4,0.04992332836090996,-1.0000535410726705,36.97499084472656,2.098100816073125,36.43999862670898,1.4742645902155105,36.209999084472656,0.04992332836090996
2637,2010-03-15,35.459999084472656,35.99499893188477,35.400001525878906,35.79999923706055,2544516.0,-0.011016607524938604,-1.586971845586132,0.5271316454049195,64.13677162859182,61.27753166742975,0.5402440243897288,-0.37460618841687676,-0.32131557629269025,-2.3354006625171593,10.863857221770973,0.5949974060058665,0.6963938935755465,0.20450153350829936,-1.7985342279495882,2.207537294966187,-0.7970163472206409,1.2060194142372396,-0.6764540673401882,3.7265638512881143,-57.2570451112234,1.001517880728942,3,0.7450008392333984,-0.4050006866455078,-0.25874900817871094,-1.1249980926513672,2.520000457763672,0,0.07120703866528189,-1.209120147597796,35.85499954223633,-1.0000535410726705,36.97499084472656,2.098100816073125,36.43999862670898,0.07120703866528189
2638,2010-03-16,36.06999969482422,36.2400016784668,35.505001068115234,35.74499893188477,2306423.0,0.017202499326027132,1.210512427793744,-0.9558841678914622,67.15048320455463,62.1423005953247,-0.02714888673337157,-0.9215950948178602,-0.909736958416616,-2.8808578994704703,11.387294028649238,0.7800025939941406,0.9038554528649101,0.744502067565918,-1.2701979751652814,2.7592021102971174,-0.2628479537996853,1.7518520889315212,-1.0638093472516772,41.61487592731684,-24.499936962352216,1.0073500213656008,3,0.13500022888183594,-1.0150012969970703,-0.8700017929077148,-1.7349987030029297,1.8600006103515625,1,0.049902945724694225,-1.586971845586132,35.459999084472656,-1.209120147597796,35.85499954223633,-1.0000535410726705,36.97499084472656,0.049902945724694225
2639,2010-03-17,35.93000030517578,36.25500106811523,35.93000030517578,36.10499954223633,1828230.0,-0.003881324946851228,-2.714310626702916,-0.5384579269223212,69.32177211336028,63.44070364677926,0.12698872894251423,-0.777760776916324,-0.7411195244262103,-2.6699274404305555,11.49733257679759,0.325000762939446,0.9778794952566656,0.5767526626586914,-1.456026041279408,2.6095313665967907,-0.4396366893103618,1.5931420146277446,-0.723429160207175,32.91924435672466,-38.91339696973225,1.01638935196905,3,0.27499961853027344,-0.8750019073486328,-0.716252326965332,-1.5949993133544922,2.529998779296875,2,0.06846643650371154,1.210512427793744,36.06999969482422,-1.586971845586132,35.459999084472656,-1.209120147597796,35.85499954223633,0.06846643650371154
2640,2010-03-18,35.67499923706055,35.93000030517578,35.599998474121094,35.665000915527344,2551227.0,-0.007097162982169558,-3.714203972643797,-0.05713351498637602,64.45885002163095,63.69293937825373,0.43389000241944586,-0.5476889850523747,-0.447300735027639,-2.3457958582085254,11.259441749521397,0.3300018310546875,0.9393657055278624,0.31975116729736186,-1.7142733054386667,2.3537756400333905,-0.6972610690706489,1.3367634036653726,-0.2880853744354823,22.17727297897606,-50.71548601644956,1.0170122363680132,3,0.5300006866455078,-0.6200008392333984,-0.5250015258789062,-1.3399982452392578,1.4500007629394531,3,0.06405045259365738,-2.714310626702916,35.93000030517578,1.210512427793744,36.06999969482422,-1.586971845586132,35.459999084472656,0.06405045259365738
2641,2010-03-19,35.86000061035156,36.04999923706055,35.75,35.834999084472656,3746426.0,0.005185742880095878,-2.0769200672952777,2.5005723006486074,57.198455419649775,63.27938526034532,0.25361121493720873,-0.6942515851982023,-0.6013339916445659,-2.458851274059846,11.993422599475158,0.375,0.9065874925442614,0.45775241851806925,-1.5773664225016546,2.492871259537793,-0.5598070019917927,1.4753118390279312,-0.31077830183568267,53.8010913163171,-15.015770548565001,1.0175594205098601,3,0.3449993133544922,-0.8050022125244141,-0.7100028991699219,-1.1124992370605469,0.20000076293945312,4,0.07180704738181576,-3.714203972643797,35.67499923706055,-2.714310626702916,35.93000030517578,1.210512427793744,36.06999969482422,0.07180704738181576
2642,2010-03-22,35.89500045776367,36.08000183105469,35.29999923706055,35.849998474121094,1750162.0,0.0009760135754712795,2.7590058001121416,1.7999694842844065,51.27355035270082,62.62724109737982,0.21364415421949445,-0.618403884050494,-0.5877180159276776,-2.4199333588629344,12.099922661544763,0.7800025939941406,0.9089642081411426,0.402252197265625,-1.545322307613887,2.349826702145137,-0.571535055174131,1.376039449705381,1.1149978637695312,62.303673286785255,-2.5524498368221202,0.9737872524397545,3,0.2599983215332031,-0.8400020599365234,-0.7450027465820312,-1.1474990844726562,0.75,0,0.07159770614429273,-2.0769200672952777,35.86000061035156,-3.714203972643797,35.67499923706055,-2.714310626702916,35.93000030517578,0.07159770614429273
2643,2010-03-23,35.875,36.1150016784668,35.61999893188477,35.720001220703125,1542610.0,-0.0005571934115784494,-1.7887214974963643,3.444265491226583,49.43053302317579,61.794876953105906,0.20241362568733479,-0.4555802624636769,-0.5130125026477046,-2.3188344839113952,11.776344975734569,0.49500274658202414,0.8452394686692557,0.27675170898437784,-1.4976490497665083,2.051152467735264,-0.6104486703910652,1.163952088359821,1.1007983398437489,60.20938853116506,-0.2993380641187642,0.8872003793754442,3,0.279998779296875,-0.8200016021728516,-0.7250022888183594,-0.9524993896484375,0.9650001525878906,1,0.058675945428190435,2.7590058001121416,35.89500045776367,-2.0769200672952777,35.86000061035156,-3.714203972643797,35.67499923706055,0.058675945428190435
2644,2010-03-24,35.61999893188477,35.900001525878906,35.05500030517578,35.755001068115234,2462835.0,-0.007108043710528977,2.976447779413349,-0.8709883835400211,49.82787858827165,59.74973528148516,0.3675134214793303,-0.062407031605133056,-0.23931385460510768,-1.9864282265603421,11.679317327103842,0.845001220703125,0.7803732004745569,-0.06799926757811647,-1.6341095092673399,1.498110974111107,-0.8510543884227317,0.7150558532664988,1.322283425903315,53.30168818129213,-4.685247672156017,0.7830551208446126,3,0.22750091552733664,-0.5650005340576243,-0.5437507629394602,-0.6874980926513814,1.2550010681152273,2,0.06485124768555917,-1.7887214974963643,35.875,2.7590058001121416,35.89500045776367,-2.0769200672952777,35.86000061035156,0.06485124768555917
2645,2010-03-25,35.97499084472656,36.06499862670898,35.70000076293945,35.71500015258789,1768283.0,0.009966084320233382,-1.5173180389112757,-1.9258265046624354,49.71220621416844,58.056722285122675,-0.16119755414727166,-0.23283408436113007,-0.5620710683280663,-2.2665936897439494,11.12866851747629,0.44499969482420454,0.7453486399152496,0.162243080139163,-1.0117011265045832,1.3361872867829092,-0.42472902318271366,0.7492151834610397,0.8918002309570312,86.79144789166274,30.94098265941536,0.5869721033218747,3,-0.3199901580810547,-0.9199924468994141,-0.8699951171875,-1.0424900054931712,0.730010986328125,3,0.06907599366659367,2.976447779413349,35.61999893188477,-1.7887214974963643,35.875,2.7590058001121416,35.89500045776367,0.06907599366659367
2646,2010-03-26,35.64500045776367,36.18999862670898,35.54999923706055,35.79999923706055,1689733.0,-0.009172771951136194,-2.710128261831007,-0.5961704937275328,45.38542784126443,55.9732396420863,0.15183934817817146,0.24851390045818533,-0.24282974194085938,-1.867806063462254,10.378441175667897,0.6399993896484304,0.6824362596846427,-0.25574779510498047,-1.0101313163431271,0.4986357261331662,-0.6329395557240574,0.12144396551409642,1.1493189870996119,51.98246917148719,-1.8358523340762432,0.3771917606190734,3,0.010000228881835938,-0.5900020599365234,-0.49875450134277344,-0.7124996185302805,0.6399993896484375,4,0.041520536491225446,-1.5173180389112757,35.97499084472656,2.976447779413349,35.61999893188477,-1.7887214974963643,35.875,0.041520536491225446
2647,2010-03-29,35.72999954223633,35.875,35.34000015258789,35.67499923706055,1273400.0,0.00238460045956157,2.101437417072092,-0.3548434731246308,44.72524349254283,53.481546340751656,0.12199680572768301,0.22299053964275117,-0.37230637828277224,-1.8997403994983202,11.296874244056406,0.5349998474121094,0.4931791761170601,-0.20124874114990376,-0.866820034184947,0.4643225518851395,-0.5340343876674254,0.13153690536761786,0.9947471370394538,59.47138636722686,7.51404719039504,0.33278564651752307,3,-0.07499885559082031,-0.6750011444091797,-0.4675016403198242,-0.7974987030029368,-0.07500076293945312,0,0.009235987553388947,-2.710128261831007,35.64500045776367,-1.5173180389112757,35.97499084472656,2.976447779413349,35.61999893188477,0.009235987553388947
2648,2010-03-30,35.81999969482422,36.16999816894531,35.67499923706055,35.79999923706055,1732835.0,0.0025188959905106945,-2.666652538182229,0.3636426688861146,42.97048476402783,50.553625524159166,-0.008040774685134977,0.1434980274593869,-0.5185833002456022,-1.9326597889049566,11.369008712835505,0.4949989318847656,0.3978058794243964,-0.11324863433837606,-0.7771445165274642,0.5506472478507121,-0.4451965754329237,0.21869930675617155,0.8379571294875632,67.40092695600194,19.637656095416546,0.33194794109454434,3,-0.19750022888183594,-0.7650012969970703,-0.6225013732910156,-0.8874988555908274,-1.5349998474121094,1,0.023031847291128393,2.101437417072092,35.72999954223633,-2.710128261831007,35.64500045776367,-1.5173180389112757,35.97499084472656,0.023031847291128393
2649,2010-03-31,35.685001373291016,35.970001220703125,35.415000915527344,35.68000030517578,2407164.0,-0.003768797394845036,-1.0747680877309318,0.25004768262445165,33.915244708145266,47.159891600438534,0.0989559748364357,0.27362322329145883,-0.4032604423583024,-1.7525220817193272,11.404373789488679,0.5550003051757812,0.3310967040480648,-0.23624706268310547,-0.9093823554405915,0.4368882300743806,-0.572814709061845,0.10032058369563401,0.9088371902553263,40.588451768676684,-0.8448768392056181,0.3365676463787415,3,-0.06250190734863281,-0.6300029754638672,-0.6212501525878906,-0.7525005340576243,0.0449981689453125,2,0.0323665051099411,-2.666652538182229,35.81999969482422,2.101437417072092,35.72999954223633,-2.710128261831007,35.64500045776367,0.0323665051099411
2650,2010-04-01,36.72499084472656,36.72499084472656,35.86999893188477,35.93000030517578,3119536.0,0.029143601833064414,1.1509486473258235,158.96414950419526,61.06866598266974,47.58991499632964,-0.8676742392720982,-0.7172953070621162,-1.4344825406278403,-2.7365552780383524,10.799317457680514,1.0399894714355469,0.2072196884187747,0.7492424011230483,0.0013427205045886126,1.497142081741508,0.37529256081381845,1.1231922414322781,-1.6699905395507812,100.0,52.678684779944334,0.37394984030923073,4,-0.8349952697753906,-1.669992446899414,-1.7287397384643555,-1.7924900054931712,-1.3749923706054688,3,0.004084661475006968,-1.0747680877309318,35.685001373291016,-2.666652538182229,35.81999969482422,2.101437417072092,35.72999954223633,0.004084661475006968
2651,2010-04-06,36.5,36.83000183105469,36.34500122070313,36.650001525878906,2030437.0,-0.006126368980671093,-1.1087025027781345,-0.1886834099480811,63.829931862361214,48.98506849740302,-0.606089085051984,-0.4774017243030926,-1.2078324850827755,-2.4553903694286774,10.250095396098867,0.4850006103515554,0.07127704806318036,0.4992515563964872,-0.2846231294363264,1.2831262422293008,0.10731421348008041,0.891188899312894,-1.4115998840332011,77.85225105288086,23.983087456994298,0.3919373429164053,4,-0.5574989318847656,-1.4450016021728516,-1.827500343322754,-1.5674991607666087,-0.8250007629394531,1,0.005616488522046215,1.1509486473258235,36.72499084472656,-1.0747680877309318,35.685001373291016,-2.666652538182229,35.81999969482422,0.005616488522046215
2652,2010-04-07,36.90999984741211,37.150001525878906,36.48500061035156,36.560001373291016,2697670.0,0.011232872531838689,-1.660003662109375,-2.3332994252581254,61.79787682043846,50.35921780820998,-0.9576804269926242,-0.8656252713717905,-1.5968673432493716,-2.808576977529107,9.348148406130514,0.6650009155273438,0.003549137231914301,0.8672513961791992,-0.015965821114576784,1.7504686134729752,0.4256427875323112,1.3088600048260872,-1.7519356628417952,86.16705509872037,29.477646357106252,0.4416086086468886,4,-0.8074989318847656,-1.2574996948242188,-2.358750343322754,-1.977499008178718,-0.9099998474121094,2,-0.016933080536000622,-1.1087025027781345,36.5,1.1509486473258235,36.72499084472656,-1.0747680877309318,35.685001373291016,-0.016933080536000622
2653,2010-04-08,36.80500030517578,36.935001373291016,36.150001525878906,36.63499069213867,2303391.0,-0.0028447451278894587,2.6510623198048346,0.4857438692098093,62.41147646009736,51.75739534952395,-0.7899598565011274,-0.752336882685043,-1.5003827619950414,-2.6511090909797304,8.485566448191165,0.7849998474121094,-0.013985174886947505,0.732501792907712,-0.2123678882517126,1.6773714740671366,0.26006695232800325,1.2049366334874207,-1.5274198801269492,80.1152104129106,19.57554643670609,0.4724348405797123,4,-0.5599994659423828,-0.7474994659423828,-2.253750801086426,-1.87249946594239,-2.0999984741210866,3,-0.031245795852287594,-1.660003662109375,36.90999984741211,-1.1087025027781345,36.5,1.1509486473258235,36.72499084472656,-0.031245795852287594
2654,2010-04-09,37.400001525878906,37.40999984741211,36.52000045776367,36.584999084472656,2432524.0,0.016166314787924296,1.1317374023482114,4.79386092848969,72.31589347172319,54.26891615591892,-1.2358807284996445,-1.3404553208237857,-2.0928083493445726,-3.195237933902469,7.943380939996408,0.8899993896484375,0.022689874052957748,1.2795028686523438,0.1724131293154585,2.386592607989229,0.7259579989839011,1.8330477383207864,-2.0100758347802667,99.3507587279726,32.5557192617694,0.5535448696684436,4,-1.0250015258789062,-1.167501449584961,-2.8375024795532227,-2.467500686645515,-2.875,4,-0.08328881153417533,2.6510623198048346,36.80500030517578,-1.660003662109375,36.90999984741211,-1.1087025027781345,36.5,-0.08328881153417533
2655,2010-04-12,37.560001373291016,37.72999954223633,37.30500030517578,37.68000030517578,2749578.0,0.004278070611879459,2.8636749839607427,-0.14723751216954992,72.13564561906502,57.241162575674544,-1.2822442493341413,-1.5329770009468788,-2.225108904672645,-3.302838693001732,6.953614670886971,0.4249992370605469,0.0814873715932265,1.410252189636232,0.1836414688097605,2.6368629104627033,0.7969468292229962,2.0235575500494676,-2.0084697496873005,89.24060871055828,19.942616244733642,0.6133053604132346,4,-1.0250015258789062,-1.167501449584961,-2.9600019454956055,-2.6275005340576243,-2.740001678466797,0,-0.04872209169715325,1.1317374023482114,37.400001525878906,2.6510623198048346,36.80500030517578,-1.660003662109375,36.90999984741211,-0.04872209169715325
2656,2010-04-13,37.64500045776367,37.74499893188477,37.38499069213867,37.38499069213867,1786521.0,0.002263021335592974,-1.7691901408451252,-2.166767333184983,72.49379737773734,60.32655745180726,-1.1775393395010312,-1.556816658737155,-2.283428993592082,-3.3285844521091263,6.827886437498506,0.36000823974610086,0.16859251479831983,1.4057512283325195,0.018939686865152794,2.7925627697998863,0.7123454575988362,2.099156999066203,-1.8756220422966976,93.73049299362101,22.57503225990733,0.6934057707336828,4,-1.0650005340576172,-1.2450008392333984,-2.93750190734864,-2.674999237060547,-3.615001678466797,1,-0.0609643234356575,2.8636749839607427,37.560001373291016,1.1317374023482114,37.400001525878906,2.6510623198048346,36.80500030517578,-0.0609643234356575
2657,2010-04-14,37.98500061035156,38.11999893188477,37.56999969482422,37.79999923706055,2281925.0,0.009031747867007223,1.4175896038565896,0.7115170187793427,75.05962218742759,63.89201716551835,-1.3008243776173458,-1.7897102334089539,-2.603693703286588,-3.599966587089085,7.3495831426627465,0.549999237060554,0.2484052571315729,1.6195013046264677,0.08005128970273034,3.158951319550205,0.8497762971646026,2.389226312088333,-1.9785477329144499,93.14728429988561,19.75595608712662,0.7697250074618678,4,-1.2175006866455078,-1.397500991821289,-3.2775020599365305,-2.7975006103515625,-4.3699989318847585,2,-0.06081351418121339,-1.7691901408451252,37.64500045776367,2.8636749839607427,37.560001373291016,1.1317374023482114,37.400001525878906,-0.06081351418121339
2658,2010-04-15,37.86999893188477,38.07500076293945,37.709999084472656,38.0,2028481.0,-0.003027554998523585,1.607130693042329,-0.7027032599954253,77.64153879030786,68.75049428575863,-0.9660389255282809,-1.6157850110877447,-2.477623164571675,-3.4092136201884458,7.626732283382844,0.3650016784667969,0.38732341720806573,1.4144996643066463,-0.2570111176559635,3.086010446269256,0.5787442733253414,2.2502550552879512,-1.567649606824986,84.37498509882467,8.09370352738523,0.835755390981306,4,-0.875,-1.2824993133544993,-3.062500000000007,-2.6299991607666158,-4.614997863769538,3,-0.04937942922175054,1.4175896038565896,37.98500061035156,-1.7691901408451252,37.64500045776367,2.8636749839607427,37.560001373291016,-0.04937942922175054
2659,2010-04-16,38.38999938964844,39.22000122070313,38.2599983215332,38.70000076293945,8174872.0,0.013731198110118026,-2.3684104856682286,2.3846063558204302,78.51269893313838,70.68872016914405,-1.1867871795398983,-2.04698922958017,-2.9743200357404618,-3.859888935619338,8.29552512955399,1.3500022888183594,0.5520535451476078,1.811500167846681,-0.0485969538709341,3.6715972895642963,0.8814516069878735,2.7415487287054887,-1.8331791196331508,56.65788855113264,-17.53822438457253,0.9300485608588089,4,-0.7049980163574219,-1.2524986267089844,-3.582500457763672,-3.1499996185302805,-5.1399993896484375,4,-0.09598847661319254,1.607130693042329,37.86999893188477,1.4175896038565896,37.98500061035156,-1.7691901408451252,37.64500045776367,-0.09598847661319254
2660,2010-04-19,37.959999084472656,38.38999938964844,37.810001373291016,38.275001525878906,2757971.0,-0.011200841677838858,1.1284402385418708,1.0161324063249861,76.7013760252872,72.11888063169138,-0.6293619547079388,-1.5146838309022144,-2.498130131867967,-3.377928122921304,9.189781448571607,0.5799980163574219,0.7257319675537914,1.2672498703002901,-0.6393030742102468,3.173802814810827,0.31397339804502167,2.2205263425555586,-0.9770698623473137,31.33542742034384,-43.78395824752848,0.9532764722552679,4,-0.2749977111816406,-0.8224983215332031,-3.1525001525878906,-2.7199993133544993,-5.719997406005852,0,-0.09048992732981431,-2.3684104856682286,38.38999938964844,1.607130693042329,37.86999893188477,1.4175896038565896,37.98500061035156,-0.09048992732981431
2661,2010-04-20,38.435001373291016,38.435001373291016,37.625,37.86999893188477,2529736.0,0.01251323235707491,1.867249108782543,-1.7936446425111188,78.62445968355267,73.98850094981518,-0.8951540903746604,-1.8834476296731566,-2.882752492792612,-3.798558473798124,9.885594840717038,0.8100013732910156,0.9828824949415207,1.613502120971681,-0.40099405586806114,3.6279982978114234,0.60625403255181,2.6207502093915522,-1.0941406313932234,52.42429566881962,-23.655180318659085,1.0072480884198711,4,-0.75,-1.2975006103515625,-3.116252899169922,-3.1950016021728587,-5.435001373291016,1,-0.09405493818920241,1.1284402385418708,37.959999084472656,-2.3684104856682286,38.38999938964844,1.607130693042329,37.86999893188477,-0.09405493818920241
2662,2010-04-21,38.46500015258789,38.560001373291016,37.97499084472656,38.435001373291016,3402058.0,0.000780506783530921,4.318248023304203,0.053094955169061916,78.34952575727974,75.75939531616878,-0.7614545698315354,-1.8035029937174727,-2.839502143879727,-3.7625213602601235,10.8877515285769,0.5850105285644531,1.0459093200757152,1.5150009155273452,-0.5770328867649468,3.607034717819637,0.4689840143811992,2.561017816673491,-0.8400001525878906,52.66454606333086,-23.500113327409466,1.0460169011461458,4,-0.5949993133544922,-1.3274993896484375,-2.943751335144043,-3.2250003814697337,-4.759998321533196,2,-0.11529965827889466,1.867249108782543,38.435001373291016,1.1284402385418708,37.959999084472656,-2.3684104856682286,38.38999938964844,-0.11529965827889466
2663,2010-04-22,37.97999954223633,38.40499877929688,37.72999954223633,38.3650016784668,3147899.0,-0.012608881019825824,1.9032453895123131,-12.833926754832147,72.88141008087342,75.82223049496325,-0.10309377489538463,-1.2150094254710382,-2.297628237912022,-3.2216981296955396,11.856027943186145,0.7350006103515625,1.113974817756862,0.9247503280639648,-1.151308788198314,3.0008094443262436,-0.113279230067171,1.9627798861951007,1.240001678466804,22.257007557638854,-55.995036746930495,1.0380295581311387,4,0.282501220703125,-0.842498779296875,-2.3500003814697266,-2.739999771118171,-4.1699981689453125,3,-0.11492885509162132,4.318248023304203,38.46500015258789,1.867249108782543,38.435001373291016,1.1284402385418708,37.959999084472656,-0.11492885509162132
2664,2010-04-23,37.93000030517578,38.34000015258789,37.7599983215332,37.85499954223633,2874685.0,-0.001316462287076714,-3.377319379867279,-0.19480609555515924,64.96908431962763,75.02594590613687,0.03351663444198749,-1.0362041015738157,-2.1796865016770965,-3.1142430393476843,12.177422215439686,0.5800018310546875,1.1721722782751698,0.7592510223388658,-1.2360615208455954,2.754563565523327,-0.23840524925336126,1.7569072939310928,1.2602008819580135,32.62030558332143,-41.10940827147784,0.9976562715922296,4,0.3724956512451172,-0.7924995422363281,-2.3000011444091797,-2.6900005340576243,-4.220001220703125,4,-0.1232533403492384,1.9032453895123131,37.97999954223633,4.318248023304203,38.46500015258789,1.867249108782543,38.435001373291016,-0.1232533403492384
2665,2010-04-26,38.459999084472656,38.47999954223633,38.125,38.18000030517578,1822472.0,0.01397307606202558,1.2187492549412298,3.7332790804130003,72.63277431450015,75.04138778799941,-0.397157144207398,-1.4445495566160815,-2.6456281386939793,-3.5851964915293593,12.806452174924479,0.5499992370605469,1.2590640948350043,1.164999389648436,-0.8262766466143603,3.1562754259112324,0.16936137151704145,2.1606374077798307,0.7009980697631875,89.3045837498215,15.431419794102183,0.9956380181313982,4,-0.06499862670898438,-1.3224983215332031,-2.8299999237060547,-3.2199993133544993,-4.379997253417962,0,-0.1354653980367897,-3.377319379867279,37.93000030517578,1.9032453895123131,37.97999954223633,4.318248023304203,38.46500015258789,-0.1354653980367897
2666,2010-04-27,37.125,38.29999923706055,37.125,38.26499938964844,2800325.0,-0.034711365477167466,-1.0614032739489498,-4.071444141689374,52.04567182576238,72.48428219225883,0.9569570705304571,0.007391395629440467,-1.2575401325352473,-2.208853910388619,12.7642711546405,1.3349990844726562,1.2228924490932371,-0.243999671936038,-2.0811306549471738,1.5931313110750978,-1.1625651634416059,0.6745658195695299,2.007377201995851,0.0,-69.33068455788082,0.9185654915055665,4,1.0475006103515625,0.012500762939453125,-1.4950008392333984,-1.885000228881843,-3.095001220703125,1,-0.1315824463712646,1.2187492549412298,38.459999084472656,-3.377319379867279,37.93000030517578,1.9032453895123131,37.97999954223633,-0.1315824463712646
2667,2010-04-28,36.060001373291016,37.18000030517578,35.68000030517578,36.90499877929688,5541410.0,-0.028686831695864945,1.1505369287185083,0.7412261915916059,44.006444782028254,68.7470495246722,1.9223323172493068,1.1577384024145658,-0.1425124324004443,-1.1137936605274064,12.910245085962185,1.5,1.1484719900304086,-1.325498390197751,-3.1056934559012888,0.45469667550578663,-2.21559592304952,-0.4354008573459822,2.992080740624999,13.571470416333447,-52.148040986906345,0.8900975328517674,4,1.3899993896484375,1.0774993896484375,-0.43000221252441406,-0.8200016021728587,-1.3950004577636719,2,-0.08485860390336819,-1.0614032739489498,37.125,1.2187492549412298,38.459999084472656,-3.377319379867279,37.93000030517578,-0.08485860390336819
2668,2010-04-29,36.64500045776367,36.75,35.92499923706055,35.970001220703125,2305876.0,0.01622293572362299,-1.1568557053171171,-0.798818117384683,43.916186063839774,64.90299253919457,1.2798871971562846,0.6721782725024852,-0.6788412604072249,-1.6704530221767087,13.512549687320242,0.8250007629394531,1.0742941092990748,-0.7817493438720717,-2.443499606040831,0.8800009182966875,-1.6126244749564478,0.04912578721230432,2.2047567476279255,34.46430055462989,-25.885697307633095,0.8308751310843789,4,0.47500038146972656,0.49250030517578125,-1.0400018692016602,-1.405000686645515,-2.6850013732910156,3,-0.0802291878832847,1.1505369287185083,36.060001373291016,-1.0614032739489498,37.125,1.2187492549412298,38.459999084472656,-0.0802291878832847
2669,2010-04-30,36.84000015258789,36.95500183105469,36.24499893188477,36.46500015258789,2915710.0,0.005321317843861806,1.3471039987893685,0.5555561834899716,44.230757474425,61.29514603354323,0.9408372077859752,0.5988480851409506,-0.8446291034235642,-1.8326575727621304,13.722376631125133,0.7100028991699148,0.9509720711304297,-0.6444995880126925,-2.1213812701669,0.832382094141515,-1.3829404290897997,0.09394125306441481,1.8195716387907552,41.42857726739537,-14.6362905587863,0.7384408410771037,4,0.2800006866455078,0.2975006103515625,-1.235001564025879,-1.6000003814697337,-3.3499984741210866,4,-0.08224752352733167,-1.1568557053171171,36.64500045776367,1.1505369287185083,36.060001373291016,-1.0614032739489498,37.125,-0.08224752352733167
2670,2010-05-03,36.875,36.91999816894531,36.27000045776367,36.70000076293945,1331999.0,0.0009500501429735575,3.905725020513337,0.4666646321614583,43.780285714109624,57.42357114804956,0.8222089057696067,0.6067723020267834,-0.8577896720590985,-1.8267414394694015,14.723037366659561,0.6499977111816406,0.8204903892295903,-0.6170001983642592,-2.0790905313205172,0.8450901345919988,-1.3480453648423847,0.11404496811386622,1.605797502206471,45.61069396942708,-5.454688894442988,0.7310451664781273,5,0.24500083923339844,0.4050006866455078,-1.423750877380371,-1.635000228881843,-3.4949989318847656,0,-0.0858305333024364,1.3471039987893685,36.84000015258789,-1.1568557053171171,36.64500045776367,1.1505369287185083,36.060001373291016,-0.0858305333024364
2671,2010-05-04,36.70500183105469,37.24499893188477,36.5099983215332,37.0,4674253.0,-0.00461011983580506,-1.1459709305563497,-1.6857111716621254,39.368774974558086,53.09237661663603,0.8057307049732927,0.8357663324303175,-0.6444274667452419,-1.6116901541247728,15.485642498247493,0.7350006103515696,0.6254270239501665,-0.7972484588623061,-2.232688198729022,0.6381912810044099,-1.5149683287956677,-0.07952858892894454,1.6077478393299387,65.49536264030877,18.93707886950569,0.717719869933359,5,0.3749980926513672,0.5749988555908203,-1.3500022888183594,-1.4650020599365305,-3.170001983642578,1,-0.07151613864732409,3.905725020513337,36.875,1.3471039987893685,36.84000015258789,-1.1568557053171171,36.64500045776367,-0.07151613864732409
2672,2010-05-05,36.28499984741211,36.67499923706055,35.904998779296875,36.625,5161498.0,-0.01144263622641295,2.5000130046903584,1.1525500439662753,37.47035692315108,49.15781515466688,0.9878641374188462,1.2717472426427037,-0.15812919938453973,-1.1522923938893328,16.109745264516235,0.8000030517578125,0.44483748221708197,-1.1860004425048842,-2.700750463595888,0.32874957858611964,-1.9433754530503862,-0.4286254319593823,1.8697848610599834,28.35828543611364,-12.862220654185244,0.7573750105455035,5,0.7950000762939453,0.9950008392333984,-0.9300003051757812,-1.0450000762939524,-2.6949996948242188,2,-0.06214692235353736,-1.1459709305563497,36.70500183105469,3.905725020513337,36.875,1.3471039987893685,36.84000015258789,-0.06214692235353736
2673,2010-05-06,35.654998779296875,36.15999984741211,35.47999954223633,35.654998779296875,5154605.0,-0.017362576016661246,-2.885732970027248,-0.0,28.749015944077172,45.13336311293905,1.4006769884240313,1.9090538152030803,0.5425304956627315,-0.4836840714827133,17.38546212636275,0.8050003051757812,0.17192474344678743,-1.7585014343261705,-3.455985737442525,-0.061017131209816,-2.6072435858843477,-0.9097592827679932,2.351298864977437,9.914974366954512,-28.140272499354694,0.8487421515581789,5,1.3250007629394531,1.6625022888183594,-0.2999992370605469,-0.41499900817871804,-2.0349998474121023,3,-0.027766032748944403,2.5000130046903584,36.28499984741211,-1.1459709305563497,36.70500183105469,3.905725020513337,36.875,-0.027766032748944403
2674,2010-05-07,34.28499984741211,34.28499984741211,32.505001068115234,34.110000610351555,11097057.0,-0.03842375483911831,19.342931880108992,100.0,25.08473804783607,39.8502479721986,2.4577134342573785,3.1976650741938855,1.966791055479078,0.916469388156969,18.83312602920571,3.1499977111816406,-0.15802098518793173,-2.972750282287599,-5.1727058852257315,-0.7727946793494667,-4.072728083756665,-1.8727724808185329,3.5191939486991615,37.55273378712686,-1.296653631146917,1.0999778014690673,5,1.1175003051757812,1.5775012969970703,1.0537490844726562,0.9549999237060476,-0.1699981689453054,4,-0.009479386448472904,-2.885732970027248,35.654998779296875,2.5000130046903584,36.28499984741211,-1.1459709305563497,36.70500183105469,-0.009479386448472904
2675,2010-05-10,35.72999954223633,35.72999954223633,33.755001068115234,35.0,8188970.0,0.04214670267625187,4.410958116688005,4.171444141689204,33.792666815993854,37.82213630444654,0.6534567150130925,1.6954640548608495,0.605084890643397,-0.49357903675056036,19.4242672506027,1.9749984741210938,-0.41996959634989395,-1.4362504959106417,-3.733355897288149,0.8608549054668657,-2.5848031965993954,-0.287697795221888,1.5442749810753398,68.03797315546417,29.629036907102957,1.1485527006887533,5,-0.8549995422363281,0.13250160217285156,-0.3912506103515625,-0.48999977111817117,-1.529998779296882,0,-0.06269235635230364,19.342931880108992,34.28499984741211,-2.885732970027248,35.654998779296875,2.5000130046903584,36.28499984741211,-0.06269235635230364
2676,2010-05-11,35.349998474121094,35.47999954223633,34.84999847412109,35.169998168945305,4000113.0,-0.010635350489328621,1.8636253294493317,0.24657591513600638,32.08738841621329,36.49779670824488,0.8439452346620442,1.99710632594617,1.0526251025510192,-0.0745736653140483,20.03007314229511,0.8800010681152415,-0.6404988083822047,-1.7015014648437514,-4.123788722059295,0.7207857923717924,-2.9126450934515233,-0.4903578362359795,1.447348703670933,68.22538741606748,30.313513159809496,1.2111436286077704,5,-0.47499847412109375,0.5125026702880859,0.1224985122680664,-0.24499893188476562,-0.7549972534179688,1,-0.05572835901104911,4.410958116688005,35.72999954223633,19.342931880108992,34.28499984741211,-2.885732970027248,35.654998779296875,-0.05572835901104911
2677,2010-05-12,35.67499923706055,35.84000015258789,34.875,35.03499984741211,3390663.0,0.009193798499804062,-1.0104189018429774,3.5555461365657903,36.49676990861707,35.67341713544236,0.5124815956753395,1.5707035403257734,0.7605184333117165,-0.3562883883693928,20.11184970717125,0.9650001525878906,-0.9643158734400643,-1.261000633239746,-3.715943413358019,1.193942146878527,-2.4884720232988826,-0.03352924318060957,0.6931133297638041,86.73048502509039,44.90353044302179,1.2274713900591363,5,-0.7999992370605469,0.1875019073486328,-0.17624950408935547,-0.6200008392333984,-0.5649986267089915,2,-0.059985968757227726,1.8636253294493317,35.349998474121094,4.410958116688005,35.72999954223633,19.342931880108992,34.28499984741211,-0.059985968757227726
2678,2010-05-13,36.0,36.125,35.779998779296875,35.95000076293945,2209406.0,0.009110042603780455,1.3000139872588787,0.07812388241184465,39.04653325758783,35.097392222460456,0.09651540207174492,1.1577842059603967,0.4515894832811469,-0.6336779058266373,20.09640157524693,0.4500007629394531,-1.0927554946814553,-0.8424999237060575,-3.290095132961561,1.6050952855494458,-2.0662975283338056,0.3812976809216906,-3.4949989318847656,96.54696030711484,51.34310711809367,1.2237976046277514,5,-1.125,-0.1374988555908203,-0.12249946594238281,-0.875,-0.9799995422363281,3,-0.06694444020589196,-1.0104189018429774,35.67499923706055,1.8636253294493317,35.349998474121094,4.410958116688005,35.72999954223633,-0.06694444020589196
2679,2010-05-14,34.705001831054695,35.93000030517578,34.54499053955078,35.92499923706055,4549931.0,-0.035972171359591854,1.2520492375254701,-24.400320439459687,30.391653001480492,33.60976636550166,1.1810113582973685,2.2794238358753134,1.7432683259189048,0.6959766273091148,19.230930454192,1.4550094604492188,-1.1212542139621107,-1.9532482147216754,-4.46432322516786,0.5578267957245089,-3.208785719944771,-0.6977107094985797,-2.1276007843017624,40.0844384425086,0.44006897419198054,1.2555375052230933,5,0.1699981689453054,1.157499313354485,1.4462490081787038,0.4199981689453054,0.6149978637695241,4,-0.03126358858736722,1.3000139872588787,36.0,-1.0104189018429774,35.67499923706055,1.8636253294493317,35.349998474121094,-0.03126358858736722
2680,2010-05-17,34.525001525878906,34.834999084472656,34.22999954223633,34.22999954223633,2316113.0,-0.005186581059757223,-3.101664231311342,-0.2418054187577207,34.560575774764274,33.075522009969006,1.1092588938059933,2.3071782727714947,1.92713852078586,0.9029129184257201,19.102695093947304,0.6049995422363281,-1.2050014621687595,-1.961498641967772,-4.565841265960337,0.6428439820247931,-3.2636699539640546,-0.6593273299714895,-1.8766485000610302,15.56738323908987,-27.889982888392232,1.302171311996281,5,0.06499862670898438,1.3374996185302734,1.7787485122680664,0.7299976348876953,0.6149978637695384,0,-0.011875447626114588,1.2520492375254701,34.705001831054695,1.3000139872588787,36.0,-1.0104189018429774,35.67499923706055,-0.011875447626114588
2681,2010-05-18,34.81999969482422,34.97999954223633,34.47999954223633,34.79499053955078,1900181.0,0.008544479533887595,1.8984763715972668,0.08477622748373916,41.895411441402494,33.56719473421917,0.5797172716378682,1.8208215761742395,1.6277507935035587,0.6334066554200177,19.196382983524895,0.5,-1.3108800575806399,-1.485750389099124,-4.021578185516205,1.050077407317957,-2.7536642873076644,-0.21783649089058343,-2.1021137295226993,31.13456517494258,-15.437960598387804,1.2679138982085392,5,-0.4874992370605469,1.042501449584961,1.6437501907348633,0.5949993133544922,-0.29000091552734375,1,-0.01780582818261578,-3.101664231311342,34.525001525878906,1.2520492375254701,34.705001831054695,1.3000139872588787,36.0,-0.01780582818261578
2682,2010-05-19,34.029998779296875,34.514999389648445,33.924999237060554,34.09999847412109,3574146.0,-0.022688136773440948,-3.2143051771119304,-2.7989627821839744,33.35453958713853,34.07891958344821,1.1356312505987987,2.3837430959193924,2.401835123211143,1.4444846061682313,19.285358703762643,0.8950004577636648,-1.4511765648084918,-2.0540012359619126,-4.570378276347952,0.46237580442412707,-3.312189756154936,-0.7958127157688892,-1.2439705333013862,4.772704810157881,-41.5414533438238,1.2581885201930203,5,0.2850017547607422,1.8325023651123047,2.460000991821289,1.3924999237060547,-0.00499725341796875,2,0.01660306969361347,1.8984763715972668,34.81999969482422,-3.101664231311342,34.525001525878906,1.2520492375254701,34.705001831054695,0.01660306969361347
2683,2010-05-20,33.615001678466804,34.630001068115234,33.150001525878906,34.029998779296875,5026406.0,-0.012195037194140168,-1.2007470581395019,5.928555858311127,30.03096165365656,34.62849998409493,1.3754684783697613,2.5876274462033493,2.7912518808544817,1.877481395404864,19.91419954601997,1.4799995422363281,-1.575431577779753,-2.2507484436035057,-4.831087342512653,0.3295904553056417,-3.5409178930580794,-0.960578994148932,-0.762193997391222,16.726631538504016,-28.957760877320204,1.2901694494545723,5,1.0224990844726491,2.2474994659423757,3.06249809265136,1.9949970245361257,0.09000015258789062,3,0.04447415907292429,-3.2143051771119304,34.029998779296875,1.8984763715972668,34.81999969482422,-3.101664231311342,34.525001525878906,0.04447415907292429
2684,2010-05-21,33.255001068115234,33.685001373291016,32.610000610351555,33.685001373291016,4794502.0,-0.010709522307778996,4.000000000000033,1.0361525521881985,28.452381438949615,34.035134942201125,1.7589737175301394,2.718826637551274,3.113546791116079,2.256285430613957,20.67273632013506,1.0750007629394602,-1.6754936445661457,-2.3769990921020536,-5.016309523127305,0.26231133892319747,-3.696654307614679,-1.057343876589428,2.8699989318847656,27.215221453738543,-17.715165821819852,1.3196552155126267,5,1.1124992370605469,2.6075000762939453,3.536248207092285,2.3549976348876953,0.8050003051757812,4,0.05307470554679106,-1.2007470581395019,33.615001678466804,-3.2143051771119304,34.029998779296875,1.8984763715972668,34.81999969482422,0.05307470554679106
2685,2010-05-24,33.25,33.834999084472656,33.02000045776367,33.49499893188477,2408231.0,-0.00015038544443257695,-1.312059347116784,0.5697645535033256,29.0224555253118,33.69458684321207,1.5368029044629807,2.438518843561141,3.062759599524739,2.2768986520892085,21.25096461754719,0.8149986267089844,-1.670067293708307,-2.121500205993655,-4.609680695023222,0.3666802830359117,-3.365590450508442,-0.8774099614788682,2.8047000122070287,27.004205826349327,-14.691796612246392,1.2440902445147848,5,1.1175003051757812,2.282501220703125,4.161251068115234,2.9099998474121094,-0.325000762939446,0,0.06225562991952538,4.000000000000033,33.255001068115234,-1.2007470581395019,33.615001678466804,-3.2143051771119304,34.029998779296875,0.06225562991952538
2686,2010-05-25,32.240001678466804,32.740001678466804,32.05500030517578,32.34000015258789,4843446.0,-0.030375889369419484,-1.9148918901370344,0.4081588166601382,27.08215542357206,32.64851856709596,2.3012567955895804,3.229351349096895,4.040189350791032,3.2991895694414737,23.518641475478745,1.1949996948242188,-1.5311035183184032,-2.8872486114501896,-5.599630018557228,-0.17486720434315117,-4.243439315003705,-1.531057907896674,3.745804345703114,7.184517222427431,-34.70328919863115,1.3561907035535177,5,1.8499984741210866,3.0674991607665945,5.17124938964843,3.9199981689453054,0.5,1,0.08995029653235287,-1.312059347116784,33.25,4.000000000000033,33.255001068115234,-1.2007470581395019,33.615001678466804,0.08995029653235287
2687,2010-05-26,33.0,33.450000762939446,32.615001678466804,32.875,5830798.0,0.023573147703674024,-1.5891579233744704,-1.2500190737774597,35.17587661416535,32.21844560671568,1.2537510699366265,2.34877402415475,3.2685162061124373,2.549002470241504,24.35102734089346,1.209999084472642,-1.546626200488184,-1.97425022125244,-4.80761534182939,0.8591148993245099,-3.3909327815409185,-0.5575676609639615,2.8285737954101506,36.69900640128233,-8.85173641474318,1.4166825602884758,5,0.9925003051757812,2.3075008392333984,4.411251068115234,3.1599998474121094,-0.970001220703125,2,0.04636359937263257,-1.9148918901370344,32.240001678466804,-1.312059347116784,33.25,4.000000000000033,33.255001068115234,0.04636359937263257
2688,2010-05-27,33.705001831054695,33.705001831054695,32.724990844726555,33.205001831054695,3214647.0,0.021363691850142308,2.920043945312557,4.0,46.50182014961537,34.00846417873067,0.21117568080178017,1.4885397994426484,2.5401258736753007,1.8451574586473143,25.132769956884182,0.9800109863281392,-1.500435873123557,-1.1222484588622947,-3.8950564820098705,1.650559564285281,-2.5086524704360826,0.26415555271149316,1.9726290247460838,92.69677850738121,44.22857928685697,1.386404011573789,5,-0.18750190734863992,1.56249809265136,3.798748970031731,2.4549980163574148,-1.5700111389160227,3,0.009494130765166586,-1.5891579233744704,33.0,-1.9148918901370344,32.240001678466804,-1.312059347116784,33.25,0.009494130765166586
2689,2010-05-28,33.810001373291016,34.080001831054695,33.735000610351555,33.90999984741211,2625198.0,0.0031152510467920003,-1.7600097656249567,-0.1999969482421875,36.18705746747898,34.18918436681008,-0.03814178874672791,1.2067732467801733,2.416989002955731,1.7460086873258973,26.093834815692997,0.375,-1.5354083202334436,-0.8657489776611342,-3.503323393729552,1.7718254384072836,-2.184536185695343,0.45303823037307467,1.7227242604847604,86.6666541080017,38.99370283608516,1.318787208034208,5,-0.29250144958496094,1.457498550415039,3.8899993896484375,2.3499984741210938,-0.7400016784667969,4,-0.0031055763966714167,2.920043945312557,33.705001831054695,-1.5891579233744704,33.0,-1.9148918901370344,32.240001678466804,-0.0031055763966714167
2690,2010-05-31,33.709999084472656,34.075000762939446,33.549999237060554,33.814998626708984,1107590.0,-0.0029577723974113512,-1.470599851002161,1.0500114442664226,37.70614812696595,33.72371066520602,-0.07365046101701012,1.1146528665045352,2.5055386798487618,1.8575668150662565,27.146979312573205,0.525001525878892,-1.6357655340999884,-0.8075012207031236,-3.262995993507225,1.6479935521009779,-2.0352486071051743,0.42024616569892714,1.6836175361591188,81.72827319616731,35.14088387108878,1.2277473864020523,5,-0.36749839782714844,1.5575008392333984,4.0099992752075195,2.450000762939453,0.15500259399414773,0,0.01038274394316363,-1.7600097656249567,33.810001373291016,2.920043945312557,33.705001831054695,-1.5891579233744704,33.0,0.01038274394316363
2691,2010-06-01,34.080001831054695,34.21500015258789,32.97999954223633,33.314998626708984,3306334.0,0.010976053296674948,1.3864749612080245,-7.285776566757561,38.123623456723536,34.25360887293769,-0.6254315734791334,0.5669776524188066,2.122182597859677,1.4960397922827795,28.826426443786385,1.2350006103515625,-1.5271685802446768,-0.3062484741210838,-2.5400377960751257,1.927540847832958,-1.4231431350981083,0.8106461868559407,1.1800701369588396,91.56259685764053,47.985399743309095,1.1168946609770223,6,-0.7375011444091868,1.0974979400634695,3.686248779296868,2.0799980163574148,0.11499786376952414,1,-0.03389091936437838,-1.470599851002161,33.709999084472656,-1.7600097656249567,33.810001373291016,2.920043945312557,33.705001831054695,-0.03389091936437838
2692,2010-06-02,34.029998779296875,34.075000762939446,33.439998626708984,33.700000762939446,2114634.0,-0.0014672256182878263,2.023805415028088,0.4313681491565369,34.70496526494367,34.77294260752514,-0.6430523457215145,0.46312427148932045,2.15684763521179,1.5625369216010156,29.949290375716984,0.6400032043457102,-1.4798704759115608,-0.2435014724731417,-2.2938690300408524,1.806866085094569,-1.268685251256997,0.7816823063107137,1.1018703222031476,87.58387801237598,48.61234584687178,1.0251837787838545,6,-0.8949985504150391,0.6200008392333984,3.625001907348633,2.1300010681152344,0.5,2,-0.03790764464014251,1.3864749612080245,34.080001831054695,-1.470599851002161,33.709999084472656,-1.7600097656249567,33.810001373291016,-0.03790764464014251
2693,2010-06-03,34.665000915527344,34.810001373291016,34.39500045776367,34.689998626708984,2929122.0,0.018660069321448036,2.132044509061596,-0.07575109528708496,49.6539717026334,37.12867485904557,-1.2443002803720589,-0.2633509969495833,1.5142148014267747,0.9505234146657529,30.433000704414702,0.7800025939941406,-1.529005381901186,0.4410005569458022,-1.5145455977531412,2.3965467116447456,-0.536772520403666,1.4187736342952704,0.34379343411971064,92.07648564591307,51.046202513713226,0.977773077349471,6,-1.2325000762939453,-0.015001296997070312,2.6287498474121094,1.4949989318847656,-0.06999969482421875,3,-0.07601332948617301,2.023805415028088,34.029998779296875,1.3864749612080245,34.080001831054695,-1.470599851002161,33.709999084472656,-0.07601332948617301
2694,2010-06-04,33.959999084472656,34.90999984741211,33.724990844726555,34.595001220703125,3852919.0,-0.02033756851103674,-1.1447765419057139,25.402411109415535,45.51941530233177,38.961670389825564,-0.4791672903030886,0.43853826674458674,2.2114571279153097,1.6577225092926895,29.10852453337457,1.185009002685554,-1.454616944172983,-0.24775123596191406,-2.206561728141594,1.7110592562177658,-1.227156482051754,0.7316540101279259,-1.904998779296875,50.77717032521771,6.2564192101463405,0.979405246089839,6,-0.47749900817871094,0.6900005340576172,3.1687517166137695,2.200000762939453,0.6749916076660156,4,-0.053739942330222945,2.132044509061596,34.665000915527344,2.023805415028088,34.029998779296875,1.3864749612080245,34.080001831054695,-0.053739942330222945
2695,2010-06-07,33.490001678466804,33.790000915527344,33.11999893188477,33.27000045776367,2618506.0,-0.013839735532288233,-1.576909533730493,-0.3464574497483021,39.73768098452051,40.367839896597616,0.03179851240784615,0.7716807233446517,2.6566294329819797,2.1316772560881745,29.460620723349905,0.8400001525878835,-1.3202526726250952,-0.6057487487792912,-2.4509415918509703,1.2394440942923879,-1.5283451703151343,0.3168476727565519,-1.3779013824462965,26.424976973463522,-18.971571944978216,0.9225964215358397,6,0.27249908447264914,1.1599979400634695,3.638749122619622,2.6699981689453054,1.625,0,-0.012541115634300937,-1.1447765419057139,33.959999084472656,2.132044509061596,34.665000915527344,2.023805415028088,34.029998779296875,-0.012541115634300937
2696,2010-06-08,33.380001068115234,33.654998779296875,32.764999389648445,33.5,2949312.0,-0.003284580616258914,3.139565830679255,-0.5454466638923392,44.39657808906255,41.392362282697306,0.3581803765404743,0.7657892212118895,2.750653089946283,2.2253162963340287,29.90333375727609,0.8899993896484304,-1.1304018145562296,-0.6172494888305664,-2.3894092461892384,1.1549102685281056,-1.503329367509906,0.26883038984877317,-1.2119427810668952,28.67140080277551,-20.960620522929446,0.886079878679336,6,0.43749427795410156,1.269998550415039,3.8199996948242188,2.779998779296875,1.9249992370605469,1,0.014529676298148608,-1.576909533730493,33.490001678466804,-1.1447765419057139,33.959999084472656,2.132044509061596,34.665000915527344,0.014529676298148608
2697,2010-06-09,33.53499984741211,33.689998626708984,33.06999969482422,33.665000915527344,3083339.0,0.0046434623827777965,5.889011338349052,1.0833518771656547,49.277962927259146,41.700822591324396,0.3207862422734209,0.46614634017042533,2.57840885267251,2.03760630712015,30.728825538814576,0.6199989318847656,-0.9373439547459128,-0.3552507400512681,-1.950471806537081,1.2399703264345447,-1.152861273294171,0.44235979319163476,-1.3121027291564928,35.897449577537714,-17.157580509429337,0.7976105332429047,6,0.30249977111816406,0.8299999237060547,3.645000457763672,2.625,1.7999992370605469,2,0.019680925910695812,3.139565830679255,33.380001068115234,-1.576909533730493,33.490001678466804,-1.1447765419057139,33.959999084472656,0.019680925910695812
2698,2010-06-10,33.59000015258789,33.865001678466804,32.880001068115234,33.169998168945305,3492159.0,0.0016400866386174773,1.0309185507371614,-3.2307579447754295,53.1996041756842,43.591105558902754,0.2768736422942695,0.23329882265062452,2.5035452160681118,1.9439746974825454,31.930383852371726,0.9850006103515696,-0.6147027576018615,-0.1797504425048828,-1.4309537764601785,1.071452891450413,-0.8053521094825271,0.4458512244727615,-1.3133609797491417,38.46156582174232,-17.124164393950622,0.6256016669776471,6,0.2474994659423828,0.5174999237060547,3.5900001525878906,2.5699996948242188,1.2049903869628906,3,0.027984478191095397,5.889011338349052,33.53499984741211,3.139565830679255,33.380001068115234,-1.576909533730493,33.490001678466804,0.027984478191095397
2699,2010-06-11,33.61999893188477,33.85499954223633,33.334999084472656,33.669998168945305,3119957.0,0.000893086607937077,1.4761809611175194,-0.11904524027934399,53.517096133888536,45.34787755967193,0.2426007293056145,0.12421515172514574,2.45797422015238,1.8946068034616204,32.3988092021936,0.5200004577636719,-0.4165387966491849,-0.09550151824950603,-1.2675479148957294,1.0765448783967173,-0.6815247165726177,0.49052168007360564,-1.2906925455545561,77.72706938226308,17.76067990249136,0.5860231983231107,6,0.2175006866455007,0.4700012207031179,3.5287513732910085,2.5400009155273366,1.1399993896484233,4,0.029000663884426015,1.0309185507371614,33.59000015258789,5.889011338349052,33.53499984741211,3.139565830679255,33.380001068115234,0.029000663884426015
2700,2010-06-14,34.115001678466804,34.115001678466804,33.5,33.665000915527344,2807150.0,0.014723461103759217,1.7333361590301661,-9.000152590221667,69.75759641636299,48.86276344407631,-0.2111114284302289,-0.4248615405401637,1.9193030682177223,1.3912196445452523,32.58977800812749,0.615001678466804,-0.3796153565784479,0.42000122070313495,-0.7058617079032103,1.5458641493094802,-0.14293024360004125,0.9829326850063111,-1.7340814229149473,100.0,31.97911297420174,0.562931464303173,6,-0.27750205993653054,-0.025001525878913355,1.5174989700317312,1.7474994659423757,0.4049987792968679,0,0.015242239134934055,1.4761809611175194,33.61999893188477,1.0309185507371614,33.59000015258789,5.889011338349052,33.53499984741211,0.015242239134934055
2701,2010-06-15,34.200000762939446,34.345001220703125,33.78499984741211,33.78499984741211,2470372.0,0.0024915456629244215,-1.698795845206361,0.9222226931716732,64.74198376836685,52.20020994445667,-0.30988646228932737,-0.5888833168766681,1.7979761643598096,1.2959300491839727,32.842270477935195,0.5600013732910156,-0.2611140321713563,0.5360002517700124,-0.4890673380540633,1.5610678415940882,0.02346645685797455,1.0485340466820503,-1.7684989155503814,90.10235886272511,17.37096819850123,0.5125337949120393,6,-0.3625011444091726,-0.1100006103515554,1.1687498092651438,1.6625003814697337,0.6149978637695384,1,0.026754412137875994,1.7333361590301661,34.115001678466804,1.4761809611175194,33.61999893188477,1.0309185507371614,33.59000015258789,0.026754412137875994
2702,2010-06-16,34.595001220703125,34.650001525878906,34.14500045776367,34.49499893188477,3058510.0,0.01154972072958893,3.8094675846033677,0.2409688390476936,61.835067528082476,53.55366503617322,-0.6887414697217764,-0.9901504180256353,1.3572712833695846,0.9000168685515249,32.63957389495163,0.5050010681152344,-0.13594923763905342,0.9027505874633803,-0.19346041110365775,1.9989615860304184,0.35464508817986484,1.4508560867468958,-2.113929413313599,96.8926389292988,25.584334034299943,0.5481054992835189,6,-0.7575016021728516,-0.5050010681152344,0.7737493515014648,1.2674999237060547,0.9699974060058594,2,0.020523169805461983,-1.698795845206361,34.200000762939446,1.7333361590301661,34.115001678466804,1.4761809611175194,33.61999893188477,0.020523169805461983
2703,2010-06-17,35.110000610351555,35.400001525878906,34.474990844726555,34.59999847412109,3687209.0,0.014886526130261535,-1.4341829205858625,5.099904634751459,65.5874848944739,55.78345054641124,-1.2672436100593316,-1.4623826883345643,0.8049944491566166,0.37287925087161966,31.688469980744426,0.9250106811523509,-0.021670164886316456,1.3430000305175724,0.07806652822362281,2.607933532811522,0.7105332793705941,1.9754667816645508,-2.580350242161579,85.95638873289357,15.90546240382686,0.632466751146975,6,-1.0275001525878835,-1.0200004577636648,0.25874996185303445,0.7525005340576243,0.5299987792968821,3,0.006408387075184541,3.8094675846033677,34.595001220703125,-1.698795845206361,34.200000762939446,1.7333361590301661,34.115001678466804,0.006408387075184541
2704,2010-06-18,35.02000045776367,35.47499084472656,35.014999389648445,35.18000030517578,4377040.0,-0.0025633765600490133,-4.411601032200526,-0.31372387691295045,65.74518051463474,58.67317271642392,-1.129889758140024,-1.3000264292837613,0.8367211649828903,0.4522501984299794,30.382154306747687,0.4599914550781179,0.12461434624953682,1.1647499084472628,-0.19267595938532622,2.522175776279852,0.4860369745309683,1.8434628423635573,-2.3755360432661377,76.96240525986417,8.042060990620513,0.6787129339162955,6,-0.9000053405761719,-1.0275001525878906,0.34875011444091797,0.8425006866455078,0.5900001525878906,4,-0.0064251831887971456,-1.4341829205858625,35.110000610351555,3.8094675846033677,34.595001220703125,-1.698795845206361,34.200000762939446,-0.0064251831887971456
2705,2010-06-21,35.31999969482422,35.75,35.11999893188477,35.61000061035156,2069094.0,0.008566511511682195,1.210531247072026,1.8125074505877024,65.15888338603014,60.9800955271981,-1.2773298065972654,-1.5146520876167742,0.4755749740192954,0.15475469405071607,29.070657917786026,0.7299995422363281,0.11420317305788785,1.3612491607666044,-0.11254226785543864,2.8350405893886474,0.6243534464555793,2.0981448750776295,-2.5057036945129454,78.11703451475695,11.56256441828073,0.7368957143110223,6,-1.0049991607666016,-1.4174995422363281,0.048750877380371094,0.5425014495849609,0.41500091552734375,0,-0.015855078655991228,-4.411601032200526,35.02000045776367,-1.4341829205858625,35.110000610351555,3.8094675846033677,34.595001220703125,-0.015855078655991228
2706,2010-06-22,35.139999389648445,35.47499084472656,34.950000762939446,35.009998321533196,2279860.0,-0.005096271425000909,-3.1999847409779214,-0.4482781300150447,63.151662195095646,62.52161766806883,-0.9179515178614182,-1.1660348123164042,0.5883357945120267,0.3349600561684767,27.270837924615083,0.5249900817871165,0.18677757396465466,1.0362489700317425,-0.2886575788574888,2.361155518920974,0.3737956955871269,1.6987022444763582,-2.09084706936207,61.993720602461345,-1.8221560726842725,0.6624532744446162,6,-0.8249988555908274,-1.237499237060554,0.08625125885009055,0.7225017547607351,0.1900024414062429,1,-0.017643680781264104,1.210531247072026,35.31999969482422,-4.411601032200526,35.02000045776367,-1.4341829205858625,35.110000610351555,-0.017643680781264104
2707,2010-06-23,34.529998779296875,35.080001831054695,34.474990844726555,35.080001831054695,2548671.0,-0.017359152559668578,1.200027743098899,-4.230757944774967,48.39091601845603,61.98731898393237,-0.16982657257731404,-0.4590701847928713,1.111661429184963,0.9359523509625234,26.328924540414313,0.6650085449218892,0.33579016293357,0.3497484207153292,-0.8800928474095002,1.5795896888401586,-0.2651722133470855,0.9646690547777439,-1.2647786446334095,4.314316830024827,-53.61650516335965,0.6149206340624136,6,0.012500762939453125,-0.6274986267089844,0.5675020217895508,1.3325023651123047,0.460002899169929,2,0.008253688314144636,-3.1999847409779214,35.139999389648445,1.210531247072026,35.31999969482422,-4.411601032200526,35.02000045776367,0.008253688314144636
2708,2010-06-24,34.025001525878906,34.799999237060554,34.02000045776367,34.779998779296875,2944908.0,-0.01462488477470636,-1.039214121870967,1.372714662227753,50.81354844623706,61.68692479641554,0.4507677694965935,0.07497378821079792,1.5260359595179906,1.4250811577377362,25.752165078444765,0.7799987792968821,0.44937043728481285,-0.17124881744384624,-1.3832538013334883,1.0407561664457958,-0.7772513093886673,0.4347536745009748,-0.5609990019885203,0.28907915829674824,-56.12813069817411,0.6060024919448219,6,0.5999984741210938,-0.12250137329101562,1.0637493133544922,1.8374996185302734,1.2999992370605469,3,0.04526075038259081,1.200027743098899,34.529998779296875,-3.1999847409779214,35.139999389648445,1.210531247072026,35.31999969482422,0.04526075038259081
2709,2010-06-25,33.705001831054695,34.150001525878906,33.610000610351555,34.13499069213867,2057960.0,-0.009404839984528013,1.3477763311745161,0.5695237421558329,52.79584262205305,59.80228548593665,0.8762390460511966,0.4076018074390433,1.7330623288797327,1.7301444681414466,25.66326046063509,0.5400009155273509,0.5166160692313184,-0.4859985351562415,-1.7059318356094693,0.7339347652969863,-1.095965185382859,0.12396811507037597,2.0449981689453054,4.439310644791625,-53.46784294626998,0.6099666502266151,6,0.9749984741210866,0.19749832153319602,1.5449991226196218,2.157499313354485,2.499999999999993,4,0.05740980428640419,-1.039214121870967,34.025001525878906,1.200027743098899,34.529998779296875,-3.1999847409779214,35.139999389648445,0.05740980428640419
2710,2010-06-28,34.060001373291016,34.060001373291016,33.470001220703125,33.709999084472656,1794458.0,0.010532547780764068,2.3714073961046744,-0.813979896911803,58.3129696092404,59.087950579367046,0.5728595495956981,0.08450038502099488,1.2807476375482665,1.3756932614298165,25.494884899585635,0.5900001525878906,0.569370174566906,-0.14849910736084126,-1.349270823812006,1.0522726090903234,-0.74888496558642,0.4518867508647375,1.6471986389160165,29.42659380969414,-30.84941756596669,0.6003858582255805,6,0.5499992370605469,-0.157501220703125,1.0549993515014648,1.802499771118164,1.9099998474121094,0,0.045507902952582224,1.3477763311745161,33.705001831054695,-1.039214121870967,34.025001525878906,1.200027743098899,34.529998779296875,0.045507902952582224
2711,2010-06-29,32.924999237060554,33.59999847412109,32.924999237060554,33.505001068115234,3863192.0,-0.03332360805835144,-1.327576227934027,-1.6571372519100407,43.98421452594675,57.10452246801864,1.6851997453703618,1.1895234519800013,2.287926286824181,2.5233309136217557,25.12341663064696,1.1350021362304616,0.5954483649834401,-1.2257511138915973,-2.556596700737856,0.10509447295466146,-1.8911739073147302,-0.5603283204684644,2.6927128234863247,0.0,-60.74241017147704,0.6654227934231294,6,1.4125003814697195,0.9775009155273366,2.025001525878899,2.9375019073486257,3.0499916076660085,1,0.0853455258437199,2.3714073961046744,34.060001373291016,1.3477763311745161,33.705001831054695,-1.039214121870967,34.025001525878906,0.0853455258437199
2712,2010-06-30,32.740001678466804,33.049999237060554,32.549999237060554,32.990001678466804,3035496.0,-0.005618756655444868,1.7027383701748597,0.4310331219910079,41.82693295225464,54.46446114110538,1.7650027059759097,1.341712768718942,2.339348128988597,2.710436188873011,24.82888334455534,0.5,0.4855050943090049,-1.3462488174438434,-2.8191899235654816,0.1266922886777948,-2.0827193705046625,-0.6097782643830243,2.7161476126708948,8.44455295138889,-52.83943940222555,0.73647055306082,6,1.4099979400634695,1.4099979400634695,1.9587488174438406,2.897499084472649,3.039997100830071,2,0.07910812522319866,-1.327576227934027,32.924999237060554,2.3714073961046744,34.060001373291016,1.3477763311745161,33.705001831054695,0.07910812522319866
2713,2010-07-01,32.029998779296875,32.38499069213867,31.834999084472656,32.150001525878906,4593242.0,-0.0216860984352637,-1.1568207997367121,0.480010986328125,36.47959299523083,51.212729194504945,2.2262786554470395,1.9438483197489091,2.920406385506311,3.4123720977750054,25.5124115164031,0.9050025939941477,0.3867971885926309,-1.924501609802249,-3.6321590323651733,-0.21684418723932453,-2.7783303210837076,-1.0706728985207903,3.1936585075146553,8.42330406812729,-48.68304924194726,0.8538287112814608,7,1.7625007629394531,1.7625007629394531,2.620001792907715,3.607501983642578,3.825000762939453,3,0.09241345650887678,1.7027383701748597,32.740001678466804,-1.327576227934027,32.924999237060554,2.3714073961046744,34.060001373291016,0.09241345650887678
2714,2010-07-02,32.13499069213867,32.59999847412109,31.809999465942386,32.220001220703125,2377374.0,0.0032779243472733643,-1.1496776939285966,0.7084048572700108,31.967080980121665,47.524751149404004,1.8651518543919892,1.7867274827714112,2.686643157469369,3.30503127717445,25.684169475114306,0.7899990081787003,0.27025114255262395,-1.7282592773437528,-3.619819391782336,0.16330083709483034,-2.674039334563048,-0.7824792201244577,2.749800774438974,14.44404225324638,-35.698349623960226,0.9457800572192925,7,1.5075044631958008,1.6450090408325195,2.257509231567383,3.5025100708007812,4.385009765625,4,0.09926905227270444,-1.1568207997367121,32.029998779296875,1.7027383701748597,32.740001678466804,-1.327576227934027,32.924999237060554,0.09926905227270444
2715,2010-07-05,33.06999969482422,33.224990844726555,32.35499954223633,32.44499969482422,3731351.0,0.029096289824483534,-1.1614682550965107,-7.352030513798519,41.08831986656987,45.07326866845669,0.6452735710928366,0.8628799547712163,1.6139866814953905,2.3674180386748844,25.20023753936476,1.0900001525878835,0.09828460437199027,-0.7722501754760742,-2.6903967614022974,1.1458964104501455,-1.7313234684391858,0.1868231174870374,1.4458167316771977,70.3911132422283,24.25813156637777,0.9590732929631102,7,0.3750009536743235,0.7100000381469727,1.322500228881836,2.5675010681152344,3.1399993896484375,0,0.09479897687211425,-1.1496776939285966,32.13499069213867,-1.1568207997367121,32.029998779296875,1.7027383701748597,32.740001678466804,0.09479897687211425
2716,2010-07-06,33.865001678466804,34.13499069213867,33.150001525878906,33.240001678466804,3725826.0,0.024039975536105374,-1.4471771250935472,1.0,44.58457447741777,44.65034183056356,-0.3906919431717668,0.11180849012458793,0.7307748195078645,1.5760050296714851,24.10668356440492,1.0649909973144531,-0.06351093960406473,-0.0014982223510671133,-1.90726191534457,1.9042654706424358,-0.9543800688478186,0.9513836241456843,0.3261167127675293,88.38752548268437,46.6645726754102,0.9528818464967518,7,-0.560002326965332,-0.08500194549561257,0.43999862670897727,1.7724990844726491,1.7649993896484304,1,0.06215855419770411,-1.1614682550965107,33.06999969482422,-1.1496776939285966,32.13499069213867,-1.1568207997367121,32.029998779296875,0.06215855419770411
2717,2010-07-07,34.19499969482422,34.275001525878906,33.36999893188477,33.564998626708984,2918031.0,0.009744514986020025,1.2911320891378173,1.008001708984375,43.02058830718237,43.7844573706686,-0.8640734559373087,-0.1751908945761116,0.34891617568059985,1.2556231080977227,22.941341466347676,0.9050025939941335,-0.25111706769470743,0.2954998016357422,-1.608951067891411,2.1999506711628953,-0.6567256331278344,1.2477252363993188,-2.3850002288818324,96.75449232457242,58.122342274284485,0.9522254347635769,7,-1.1524991989135742,-0.41499996185302734,0.06500053405761719,1.4425010681152344,1.4449996948242188,2,0.05205413556917704,-1.4471771250935472,33.865001678466804,-1.1614682550965107,33.06999969482422,-1.1496776939285966,32.13499069213867,0.05205413556917704
2718,2010-07-08,34.529998779296875,34.779998779296875,34.14500045776367,34.334999084472656,2800687.0,0.009796727225102497,-1.208701536501871,0.3095228003463497,46.39704607762123,43.07347997684283,-1.2515156675845205,-0.4597273256063019,-0.05397922575428993,0.9277349894666074,21.40826748853816,0.6349983215332031,-0.4254251109780469,0.5834989547729492,-1.335134944023089,2.5021328535689875,-0.3758179946250735,1.542815904170972,-2.6706992721557583,91.58248963641559,55.41124783584726,0.9593169493980203,7,-1.234999656677246,-0.7499990463256836,-0.6374988555908203,1.1075019836425781,1.0,3,0.03620040672429625,1.2911320891378173,34.19499969482422,-1.4471771250935472,33.865001678466804,-1.1614682550965107,33.06999969482422,0.03620040672429625
2719,2010-07-09,34.595001220703125,34.990001678466804,34.540000915527344,34.889999389648445,2829268.0,0.0018824918535826907,-1.2222326878155727,-1.5128134903556842,44.47830765798012,41.53629531559169,-1.3153145829199815,-0.47214703396504376,-0.19380890982449728,0.8590368227712588,19.716301255180433,0.460002899169929,-0.4867098851422753,0.5997512817382784,-1.3334441059655049,2.5329466694420617,-0.3668464121136097,1.5663489755901665,-2.6188737426757775,85.00948244661576,51.907464347338674,0.9665976938518913,7,-1.195000648498528,-0.8150014877319336,-0.5537509918212891,1.0424995422363281,1.0200004577636719,4,0.0364213983833932,-1.208701536501871,34.529998779296875,1.2911320891378173,34.19499969482422,-1.4471771250935472,33.865001678466804,0.0364213983833932
2720,2010-07-12,34.63499069213867,34.900001525878906,34.435001373291016,34.724990844726555,1548541.0,0.0011559320718166344,1.1135337107387147,0.3050871566750836,46.06996609219521,41.7680454896193,-1.4138454131017255,-0.49664612833174004,-0.3108320407391503,0.8113953330912835,18.312406502586082,0.4650001525878906,-0.5265740108626034,0.613741302490233,-1.340111531319053,2.567594136299519,-0.3631851144144065,1.5906677193948724,-2.4780307620849555,80.70592625610269,49.14107786724607,0.9769264169046414,7,-1.234990119934075,-0.8549909591674805,-0.5687408447265625,1.0025100708007812,1.8250083923339844,0,0.05442501146832557,-1.2222326878155727,34.595001220703125,-1.208701536501871,34.529998779296875,1.2911320891378173,34.19499969482422,0.05442501146832557
2721,2010-07-13,35.115001678466804,35.26499938964844,34.46500015258789,34.470001220703125,2265089.0,0.013859134266696493,-1.4427360880580065,-7.166659602425093,54.646566440249316,43.1924492105076,-1.7327528444964102,-0.9534781089934157,-0.8584067965724032,0.33786227613997966,17.140414891266463,0.7999992370605469,-0.5408916055491488,1.0480022430419993,-0.9654158999987956,3.061420386082794,0.041293171521601835,2.0547113145623968,-2.7880592435083003,92.08455541173592,54.71508376661954,1.006709071520396,7,-1.5775022506713938,-1.3350019454956126,-0.9087514877319407,0.5224990844726491,1.3249969482421733,1,0.031183179657295224,1.1135337107387147,34.63499069213867,-1.2222326878155727,34.595001220703125,-1.208701536501871,34.529998779296875,0.031183179657295224
2722,2010-07-14,35.30500030517578,35.54999923706055,34.90999984741211,35.139999389648445,2010994.0,0.005410753741341479,-1.047998046875,0.25581519135571085,60.70232492271736,45.88386386911721,-1.6993478394400796,-1.1463310896440504,-1.101614419899846,0.16884473133653444,16.3998589033766,0.6399993896484375,-0.6065060176346009,1.2025009155273452,-0.8741591190979392,3.2791609501526295,0.16417089821469943,2.240830932839991,-2.7430133138420842,82.56233845218185,38.82933225061379,1.038330017312644,7,-1.6250009536743164,-1.5250005722045898,-1.0712528228759766,0.3325004577636719,0.875,2,0.00920551650276602,-1.4427360880580065,35.115001678466804,1.1135337107387147,34.63499069213867,-1.2222326878155727,34.595001220703125,0.00920551650276602
2723,2010-07-15,35.334999084472656,35.77000045776367,35.06999969482422,35.06999969482422,2531697.0,0.0008497034141783377,-4.283036793919503,1.6060479955611733,64.32334406006967,49.479004211333645,-1.3535729064416628,-1.2212219561173754,-1.1652607368977783,0.16532396218913448,16.588430807571406,0.7000007629394531,-0.5014456961043692,1.221249771118167,-0.880675203483257,3.323174745719591,0.1702872838174585,2.2722122584188753,-2.4742108685662743,67.41560512284191,17.939228577226686,1.0509624873007115,7,-1.2724990844726562,-1.544999122619629,-1.2337493896484375,0.3025016784667969,0.41500091552734375,3,0.008631677177821429,-1.047998046875,35.30500030517578,-1.4427360880580065,35.115001678466804,1.1135337107387147,34.63499069213867,0.008631677177821429
2724,2010-07-16,34.79499053955078,35.689998626708984,34.59000015258789,35.689998626708984,5047145.0,-0.015282540226785324,1.458074937878536,-3.3773967870098462,56.25521476216788,51.16421475528899,-0.4431667747202397,-0.7367062210765596,-0.621702498014912,0.7279811530533351,16.67694130349358,1.0999984741210938,-0.3669897004970224,0.6924917221069364,-1.3913401653903321,2.776323609604205,-0.34942422164169784,1.7344076658555707,-1.5850968546215256,26.965499111332086,-24.01237271728249,1.0419159437486327,7,-0.3349895477294922,-1.004990577697754,-0.8224906921386719,0.8425102233886719,1.355010986328125,4,0.021123967224840223,-4.283036793919503,35.334999084472656,-1.047998046875,35.30500030517578,-1.4427360880580065,35.115001678466804,0.021123967224840223
2725,2010-07-19,34.759998321533196,35.23500061035156,34.5,34.53499984741211,2219367.0,-0.001005668272213267,-3.983085915274401,-0.25139267158522954,69.21464395903914,53.9008891421358,-0.1600710128737859,-0.7861239945918825,-0.630077797816945,0.7911571582997823,17.04765786062866,0.7350006103515625,-0.1143437211452536,0.6854995727538977,-1.3437862740127855,2.714785419520581,-0.3291433506294439,1.7001424961372393,-1.2428918238638076,22.605218387712917,-33.38259131912546,1.014642923383341,7,-0.18999862670897727,-0.9699983596801687,-0.796248435974114,0.8775024414062571,0.35500335693360796,0,0.024597335967186718,1.458074937878536,34.79499053955078,-4.283036793919503,35.334999084472656,-1.047998046875,35.30500030517578,0.024597335967186718
2726,2010-07-20,34.52000045776367,35.174999237060554,34.205001831054695,35.09000015258789,2361207.0,-0.006904426793969409,1.621622178920078,-2.5333491573701252,68.42648141303273,56.72376615389696,0.20406939525130952,-0.6271086556834007,-0.4248799478326717,1.051762806881115,17.34191723407048,0.9699974060058594,0.17496450946519104,0.4765016555786161,-1.5025712374543332,2.4555745486115654,-0.5130347909378585,1.4660381020950908,-0.7325466848829691,20.127725439055837,-40.14421531152851,0.9895364465164749,7,0.4375,-0.7300004959106445,-0.5562505722045898,1.1175003051757812,0.06999969482421875,1,0.05619926422314614,-3.983085915274401,34.759998321533196,1.458074937878536,34.79499053955078,-4.283036793919503,35.334999084472656,0.05619926422314614
2727,2010-07-21,34.814998626708984,35.30500030517578,34.74499893188477,34.74499893188477,2193033.0,0.008545717411164278,-15.000108991828657,-0.12280654789788745,81.54022283376463,60.628563571246225,0.007003333243773113,-0.9482793706420836,-0.7624450759171566,0.759577476772975,17.142051658518547,0.7849998474121094,0.37153121854412774,0.7572498321533203,-1.2405876148227293,2.75508727912937,-0.24166889133470448,1.756168555641345,-0.7896392516423276,38.97746523503647,-26.702401506926016,0.9989187234880246,7,0.1725025177001953,-1.024998664855957,-0.8512487411499023,0.8225021362304688,-0.22999954223632812,2,0.04667528548323263,1.621622178920078,34.52000045776367,-3.983085915274401,34.759998321533196,1.458074937878536,34.79499053955078,0.04667528548323263
2728,2010-07-22,35.564998626708984,35.65999984741211,34.54499053955078,34.610000610351555,3387164.0,0.021542439453799744,-1.0552823004524823,13.642888283380232,83.89332428662973,65.0080098633184,-0.6489907207658874,-1.6622136914095762,-1.557651956968158,0.0062417697970715835,16.590663326922588,1.1150093078613281,0.5180101387513005,1.4302499771118136,-0.6779337672997627,3.53843372152339,0.3761581049060254,2.4843418493176017,-1.3599967956542898,91.58247341908069,18.61933239460572,1.054091872205789,7,-0.5774974822998047,-1.774998664855957,-1.6012487411499023,0.07250213623046875,0.15000152587890625,3,0.017292329599724487,-15.000108991828657,34.814998626708984,1.621622178920078,34.52000045776367,-3.983085915274401,34.759998321533196,0.017292329599724487
2729,2010-07-23,35.63999938964844,35.95000076293945,35.209999084472656,35.38999938964844,2815529.0,0.002108836379460133,-1.426232583735648,0.26178064845993565,80.59525669298205,68.84415326340583,-0.6260004545649807,-1.6704619259198807,-1.63617210470359,-0.07400768297060267,15.778611214033521,0.7400016784667969,0.6660019347318524,1.4085008621215849,-0.7922153136885939,3.6092170379317636,0.30814277421649905,2.5088589500266707,-1.2471977233886662,82.23486744738658,8.576816385812734,1.100358087905089,7,-0.5624980926513672,-1.7599992752075195,-1.5537490844726562,-0.002498626708984375,0.470001220703125,4,0.0030864369314078655,-1.0552823004524823,35.564998626708984,-15.000108991828657,34.814998626708984,1.621622178920078,34.52000045776367,0.0030864369314078655
2730,2010-07-26,35.61000061035156,35.94499969482422,35.29999923706055,35.94499969482422,1927092.0,-0.0008417166052362424,2.85075952538204,-1.339996337890625,75.40032183443401,71.1501260849819,-0.49523068518809055,-1.6004426798052336,-1.604311025093594,-0.044854711108342826,14.807067303004473,0.6450004577636719,0.7723745962509625,1.301002120971681,-0.9819185543886348,3.583922796331997,0.15954178329152313,2.442462458651839,-1.0650100708007812,80.51573864170453,8.360617011429895,1.1414603376801569,7,-0.5324993133544922,-1.7300004959106445,-1.5537528991699219,0.027500152587890625,0.220001220703125,0,0.015164305146638135,-1.426232583735648,35.63999938964844,-1.0552823004524823,35.564998626708984,-15.000108991828657,34.814998626708984,0.015164305146638135
2731,2010-07-27,35.73500061035156,35.9900016784668,35.53499984741211,35.779998779296875,2300962.0,0.003510249869629778,-1.044953452089084,0.13432325946844612,73.83905499312645,72.6097627594718,-0.5845016459723951,-1.5854155782817827,-1.7354679449559356,-0.17581039434879386,13.368810871278141,0.4550018310546875,0.9007024604274108,1.2855020523071303,-0.9846208323862484,3.555624937000509,0.15044060996044095,2.4205634946538197,-0.9933086395263686,82.35300329196596,12.759733385462994,1.135061442346691,7,-0.6374988555908203,-1.8350000381469727,-1.6262502670288086,-0.09749984741210938,2.0699996948242188,1,-0.017349906850292918,2.85075952538204,35.61000061035156,-1.426232583735648,35.63999938964844,-1.0552823004524823,35.564998626708984,-0.017349906850292918
2732,2010-07-28,35.33000183105469,35.95000076293945,35.185001373291016,35.880001068115234,1735146.0,-0.011333392259116337,1.2173939484406704,12.222702611054595,62.12127517414696,72.36508843881373,-0.1962178446136349,-1.0291992154345166,-1.3159911618882987,0.2196994947532147,11.404813025119624,0.7649993896484375,1.0117531065883725,0.7510032653808594,-1.4009322880033963,2.902938818765115,-0.3249645113112649,1.8269710420729837,-0.38858030700684054,54.32562216044836,-11.970368974068904,1.0759677766921265,7,-0.2325000762939453,-1.4300012588500977,-1.2212514877319336,0.3074989318847656,2.5699996948242188,2,-0.020945418627641987,-1.044953452089084,35.73500061035156,2.85075952538204,35.61000061035156,-1.426232583735648,35.63999938964844,-0.020945418627641987
2733,2010-07-29,34.990001678466804,35.53499984741211,34.959999084472656,35.30500030517578,2435420.0,-0.009623553211622782,-2.0666395402065003,0.5727255702980194,55.524492537584294,72.28389708052667,0.10023917565968077,-0.4807196970909686,-0.9517866881408636,0.5459019486826051,8.816188191652673,0.5750007629394531,1.0154075796606747,0.2630029678344812,-1.5276081752781892,2.0536141109471515,-0.632302603721854,1.1583085393908163,0.9999999999999929,2.9128658674347383,-58.49548667949161,0.8953055715563364,7,0.10750007629393821,-1.0900011062622141,-0.7675018310546946,0.6474990844726491,2.854999542236328,3,-0.011574809218811488,1.2173939484406704,35.33000183105469,-1.044953452089084,35.73500061035156,2.85075952538204,35.61000061035156,-0.011574809218811488
2734,2010-07-30,35.32500076293945,35.529998779296875,34.490001678466804,34.665000915527344,2760734.0,0.009574137422200035,-1.0594036220799725,-2.0952467453830326,58.91485246890584,71.1394758038452,-0.16949587685908796,-0.5949826611282347,-1.246584020882466,0.19524065502614008,6.605059378605181,1.039997100830071,0.9686718122354279,0.4385015487670927,-0.8881612162008281,1.7651643137350135,-0.2248298337168677,1.101832931251053,0.6444008636474621,55.6666056315102,-3.164383723832387,0.6633313824839588,7,-0.22749900817871094,-1.4250001907348633,-1.0612506866455078,0.3125,2.174999237060547,4,0.011040322186138374,-2.0666395402065003,34.990001678466804,1.2173939484406704,35.33000183105469,-1.044953452089084,35.73500061035156,0.011040322186138374
2735,2010-08-02,36.20500183105469,36.27999877929688,35.29999923706055,35.5,2505100.0,0.02491156543833606,1.2924080452590223,1.0681848394647864,62.76348926567399,70.51025445413865,-0.919681847366391,-1.2944415875861708,-2.0751675508980796,-0.7040067651433404,4.984392966862751,0.9799995422363352,0.9175605971285279,1.161752510070798,0.009406741055272505,2.3140982790863234,0.5855796255630352,1.7379253945785607,-1.7150001525878835,95.81021956921516,39.48424873991782,0.5761728845077618,8,-0.8200016021728445,-2.1600027084350515,-1.9137516021728516,-0.5675010681152344,1.25,0,-0.0026239805523676774,-1.0594036220799725,35.32500076293945,-2.0666395402065003,34.990001678466804,1.2173939484406704,35.33000183105469,-0.0026239805523676774
2736,2010-08-03,35.970001220703125,36.29499053955078,35.72499084472656,36.19499969482422,1891437.0,-0.006490832715550177,1.6824767068200994,-0.31914594290414044,57.705697741236825,67.86197388830223,-0.5111178654262929,-0.9419480190448155,-1.7578597656198838,-0.47193134900359723,4.366553997331528,0.5699996948242188,0.9593928670015188,0.8215019226074247,-0.26007383690107844,1.9030776821159279,0.2807140428531767,1.3622898023616727,-1.479999542236321,81.9949404755614,27.790241975150998,0.5407878797542502,8,-0.5775051116943359,-1.917506217956543,-1.7137508392333984,-0.3325004577636719,1.5499992370605469,1,-0.0038921152320633423,1.2924080452590223,36.20500183105469,-1.0594036220799725,35.32500076293945,-2.0666395402065003,34.990001678466804,-0.0038921152320633423
2737,2010-08-04,35.97499084472656,36.27000045776367,35.56999969482422,35.74499893188477,1526855.0,0.00013871625949701816,-1.413835741674943,-1.022193211488219,57.459136363878905,64.92484189688548,-0.3735402528803746,-0.8503454254855853,-1.7032880051271633,-0.4735398189134301,3.7975704899310974,0.7000007629394531,0.9414522082753649,0.7374919891357408,-0.3059928046322966,1.7809767829037781,0.21574959225171852,1.259234386019763,-1.4127896118164003,82.27137564538516,28.509331463802823,0.521742396884019,8,-0.5824947357177734,-1.9224958419799805,-1.8549909591674805,-0.6674900054931641,1.7000083923339844,2,0.05086893470933229,1.6824767068200994,35.970001220703125,1.2924080452590223,36.20500183105469,-1.0594036220799725,35.32500076293945,0.05086893470933229
2738,2010-08-05,35.779998779296875,36.02000045776367,35.58000183105469,35.85499954223633,1206566.0,-0.005420211676253173,1.1728188077499082,-0.3261017398948534,62.48435913552198,62.91251994605658,-0.16186500298736917,-0.5870007626936342,-1.4725001466994598,-0.28600611303997425,3.7407799950875216,0.4399986267089844,0.9462418837766009,0.47999992370605327,-0.5343925317162714,1.494392379128378,-0.027196304005109084,0.9871961514172156,-1.1484859741210869,71.46842446747121,13.725385413197998,0.507196227711162,8,-0.38750267028808594,-1.727503776550293,-1.6299991607666016,-0.47249794006347656,1.6750030517578125,3,0.05925105698462785,-1.413835741674943,35.97499084472656,1.6824767068200994,35.970001220703125,1.2924080452590223,36.20500183105469,0.05925105698462785
2739,2010-08-06,35.85499954223633,36.22499084472656,35.599998474121094,35.970001220703125,2056410.0,0.0020961644912869115,1.0000366222113712,1.533340114948375,63.739113453655875,61.61683012597012,-0.2270360089772936,-0.5931781930792184,-1.5134805364725707,-0.36586943742172195,3.9966218322918525,0.6249923706054688,0.8737642862824018,0.4920007705688505,-0.4941492727976069,1.478150813935308,-0.001074251114374647,0.9850757922520756,-1.1569476276855397,55.77941272318091,-6.143603061783651,0.4930750216832271,8,-0.46250343322753906,-1.802504539489746,-2.0625,-0.6574993133544922,1.6599998474121094,4,0.055501372301584695,1.1728188077499082,35.779998779296875,-1.413835741674943,35.97499084472656,1.6824767068200994,35.970001220703125,0.055501372301584695
2740,2010-08-09,36.52000045776367,36.52000045776367,35.97999954223633,36.125,1998539.0,0.018546950885998115,1.7341786821443403,-3.434736458022357,72.67583582025006,61.48758355120607,-0.8374448731623403,-1.1696886497728656,-2.132808417800561,-1.0278436922142618,4.294081899936836,0.6650009155273438,0.7209730462056285,1.06275119781494,0.011403129846947024,2.114099265782933,0.5370771638309435,1.5884252317989365,-1.7580709982128866,100.0,31.435633346015507,0.525674033983995,8,-1.0149993896484375,-2.082500457763672,-2.80875301361084,-1.3750009536743164,1.0900001525878906,0,0.026834598300997436,1.0000366222113712,35.85499954223633,1.1728188077499082,35.779998779296875,-1.413835741674943,35.97499084472656,0.026834598300997436
2741,2010-08-10,36.209999084472656,36.43999862670898,35.98500061035156,36.40999984741211,1388922.0,-0.008488536949761039,2.500007336003775,-0.5063304586323119,65.76277410962062,61.892194544036485,-0.506212911170671,-0.8152446729095075,-1.791722693678068,-0.7195415182345997,4.585119493639684,0.5349998474121094,0.605031870437017,0.6979999542236328,-0.3916526737104604,1.787652582157726,0.15317364025658264,1.242826268190683,-1.3425853650290946,67.36830270200814,-4.734599195619452,0.544826313967048,8,-0.7049980163574219,-1.3749980926513672,-2.597498893737793,-1.0649995803833008,1.5050010681152344,1,0.03438284391219182,1.7341786821443403,36.52000045776367,1.0000366222113712,35.85499954223633,1.1728188077499082,35.779998779296875,0.03438284391219182
2742,2010-08-11,35.630001068115234,36.06499862670898,35.56999969482422,35.88999938964844,2376113.0,-0.01601762029886744,-1.6052502133212496,1.2999866486105018,50.76383920646789,61.36323306280133,0.13501330202124961,-0.22097975096046696,-1.1851270676988506,-0.14519145973486047,4.372092969933765,0.6399993896484375,0.5255540379823813,0.1017518997192397,-0.9845913826920167,1.1880951821304961,-0.44141974148639207,0.6449235409248715,-0.6634321443724644,6.3159289583475555,-60.70713289372898,0.54317164120563,8,-0.125,-0.6850013732910156,-2.0875015258789062,-0.4850015640258789,2.6149978637695384,2,0.05304516792001368,2.500007336003775,36.209999084472656,1.7341786821443403,36.52000045776367,1.0000366222113712,35.85499954223633,0.05304516792001368
2743,2010-08-12,35.63999938964844,35.880001068115234,35.33000183105469,35.53499984741211,1744167.0,0.0002806152465191225,-1.1359377199025207,-0.40384700030811216,50.0,60.372693899589564,0.25358009982681295,-0.21814082463309603,-1.1883343619132205,-0.16051758827382656,3.9651960011418312,0.5499992370605469,0.44657925671000953,0.0965002059936495,-0.9869800016895667,1.1799804136768657,-0.44523989784795504,0.638240309835254,-0.5802245738644132,26.050245070539923,-37.435567231893465,0.5417401038416078,8,0.2700004577636719,-0.3074989318847656,-2.2287492752075195,-0.5850000381469727,4.380001068115234,3,0.05709876212857545,-1.6052502133212496,35.630001068115234,2.500007336003775,36.209999084472656,1.7341786821443403,36.52000045776367,0.05709876212857545
2744,2010-08-13,35.529998779296875,35.83000183105469,35.27000045776367,35.70000076293945,1840405.0,-0.0030864369314077544,1.604632594945131,-1.6190735694822889,49.06320632509938,58.850440239525724,0.44222209779346144,-0.0529675619346861,-1.049953131269433,-0.05246688208097794,4.125462296345878,0.5600013732910156,0.44040440708752726,-0.050250816345212,-1.0751071274126929,0.9746054947222689,-0.5626789718789524,0.46217733918852844,-0.38261042499406983,20.79986572265625,-38.85744959726944,0.5124281555337418,8,0.3650016784667969,-0.1674976348876953,-1.9924993515014648,-1.0024995803832937,4.8600006103515625,4,0.05417965431733984,-1.1359377199025207,35.63999938964844,-1.6052502133212496,35.630001068115234,2.500007336003775,36.209999084472656,0.05417965431733984
2745,2010-08-16,35.6150016784668,35.775001525878906,35.23500061035156,35.665000915527344,1538808.0,0.00239242617760671,3.0,0.29410972736452373,48.5815676389822,57.836648005941875,0.2958367979472598,-0.07444848181087593,-1.0898507828302257,-0.14461340217745544,4.414954133318942,0.5400009155273438,0.4915162929136656,-0.007998085021974077,-0.9573373227807949,0.9413411527368467,-0.48266770390138447,0.4666715338574363,-0.38525659795634226,31.53541026266073,-24.207958207081422,0.4746696188794114,8,0.2624988555908203,-0.2525005340576172,-2.0250015258789062,-1.0875024795532156,4.9199981689453125,0,0.053348241517293005,1.604632594945131,35.529998779296875,-1.1359377199025207,35.63999938964844,-1.6052502133212496,35.630001068115234,0.053348241517293005
2746,2010-08-17,36.459999084472656,36.52000045776367,35.71500015258789,35.775001525878906,2127267.0,0.023725884211224235,1.0,-13.700160219729915,62.09851593846801,58.35213462534067,-0.5278544419334494,-0.8080849664010117,-1.8754478340495666,-0.9866443282813862,4.642377263797423,0.904998779296875,0.5266808197994948,0.7399993896484389,-0.12774958641983858,1.6077483657167164,0.3061249016142966,1.1738738776825812,-1.2249984741210938,95.33063187424857,37.780027174441045,0.4338744880341389,8,-0.5824985504150391,-1.0974979400634766,-2.8699989318847656,-1.932499885559075,3.2150001525878906,1,0.0315414578923745,3.0,35.6150016784668,1.604632594945131,35.529998779296875,-1.1359377199025207,35.63999938964844,0.0315414578923745
2747,2010-08-18,36.43999862670898,36.52999877929688,36.125,36.25,1720815.0,-0.0005485589211711162,1.1891889105398903,0.27737124654725864,66.66669589817596,58.81683871008,-0.486071528965347,-0.6957742552921289,-1.80005156034494,-0.9651207690351384,5.042944320424323,0.4049987792968821,0.47271408412112237,0.6387489318847557,-0.17482468392146444,1.4523225476909758,0.23196212398164562,1.0455357397878657,-1.2049980163574148,93.0501714406899,27.40730869815755,0.40678680790310995,8,-0.5574989318847585,-1.072498321533189,-2.7812490463256765,-1.912499427795396,3.7050018310546946,2,0.034989066243937605,1.0,36.459999084472656,3.0,35.6150016784668,1.604632594945131,35.529998779296875,0.034989066243937605
2748,2010-08-19,36.18000030517578,37.1150016784668,36.17499923706055,36.599998474121094,2878143.0,-0.007134970673204899,-3.372101275704831,-2.210532656052445,60.00003569322033,58.40138562558716,-0.18256462138980822,-0.4082714633930138,-1.48830957985912,-0.7065328065696406,5.539927520431581,0.94000244140625,0.4549036768373256,0.34800052642822266,-0.47441705722393124,1.1704181100803766,-0.06320826539785429,0.7592093182542996,-0.8413998413085935,50.265912655656805,-15.95154456760919,0.4112087918260761,8,-0.0049991607666015625,-0.5199985504150391,-2.450000762939453,-1.6525011062622,5.099998474121101,3,0.05707569401025081,1.1891889105398903,36.43999862670898,1.0,36.459999084472656,3.0,35.6150016784668,0.05707569401025081
2749,2010-08-20,35.75,36.43999862670898,35.71500015258789,36.165000915527344,2806732.0,-0.011885027682386862,-1.9896806669812512,0.9881017257039055,44.05223517397098,55.22098555377837,0.2581191643378773,0.03203479230142392,-1.0114625129687909,-0.2783020712255677,5.472537360661601,0.7249984741210866,0.42693587520091114,-0.08749980926513956,-0.9059727836590383,0.7309731651287592,-0.49673629646208894,0.3217366779318098,-0.23375941467285344,27.39356899221031,-33.63145930146196,0.40923648719695027,8,0.4250011444091797,-0.08999824523925781,-1.8237500190734863,-1.5075006484985352,4.415000915527344,4,0.11944057224513771,-3.372101275704831,36.18000030517578,1.1891889105398903,36.43999862670898,1.0,36.459999084472656,0.11944057224513771
2750,2010-08-23,36.150001525878906,36.38000106811523,35.57500076293945,35.75,1731114.0,0.011188853870738535,-1.1466674804687311,-0.9638569721481753,52.25565275586787,53.72019429225029,-0.22337657157957125,-0.3430239555465846,-1.3749612051989644,-0.6943708091595084,5.325517101972968,0.8050003051757741,0.40139635009578,0.2855016708374052,-0.5369896581271973,1.1079929998020077,-0.12574399364489608,0.6967473353197065,0.9650001525878906,37.337689681993155,-20.165860450146774,0.41124566448230193,8,0.024999618530273438,-0.48999977111816406,-2.025001049041748,-2.16500186920166,3.8499984741210938,0,0.11728900926143027,-1.9896806669812512,35.75,-3.372101275704831,36.18000030517578,1.1891889105398903,36.43999862670898,0.11728900926143027
2751,2010-08-24,35.115001678466804,35.95000076293945,34.865001678466804,35.8650016784668,2746696.0,-0.028630699964733664,1.358698356359761,-1.874992847469894,41.434358617010744,52.68358533786616,0.7151712580139815,0.677901938765963,-0.3174728972159713,0.3219726973452097,5.088752864319197,1.2849998474121023,0.33701236832178694,-0.7184982299804616,-1.6057286294277446,0.16873216946682135,-1.1621134297040996,-0.2748830302568237,1.9691999816894494,11.111111111111146,-41.47247135040405,0.4436151997236398,8,0.8749999999999929,0.5450000762939382,-0.9350018501281809,-1.1475019454956126,4.3400001525878835,1,0.15434993335822478,-1.1466674804687311,36.150001525878906,-1.9896806669812512,35.75,-3.372101275704831,36.18000030517578,0.15434993335822478
2752,2010-08-25,34.59000015258789,35.139999389648445,34.18000030517578,34.985000610351555,3410003.0,-0.014950918433270455,1.7234093208737227,0.5266672770182247,38.878522265344515,51.44786558957111,1.2037183721713305,1.2064786485467778,0.21164619538359375,0.8185290926580535,5.609629484723859,0.9599990844726634,0.14476592084178463,-1.2064996719360366,-2.232939166168279,-0.180060177703794,-1.7197194190521614,-0.6932799248199117,2.4054335083007814,13.9693238695959,-34.72901698661933,0.5132197471161228,8,1.0575008392333984,1.0575008392333984,-0.21624994277954102,-0.6225004196166992,4.825000762939453,2,0.1470077786077204,1.358698356359761,35.115001678466804,-1.1466674804687311,36.150001525878906,-1.9896806669812512,35.75,0.1470077786077204
2753,2010-08-26,34.584999084472656,34.919998168945305,34.43000030517578,34.85499954223633,1699511.0,-0.00014458132677575009,1.4500033378792585,0.6835446705360974,37.97348642206859,50.21567448923435,1.1659409091611224,1.243328309427305,0.20418910298752735,0.7964437119631782,6.255219043573554,0.48999786376952414,-0.00030577221609462413,-1.1912506103515597,-2.2975568491254847,-0.08494437157763457,-1.7444037297385222,-0.6380974909645971,2.24150857507324,17.920313278025866,-28.647911811220375,0.5531531193869608,8,1.0625019073486328,1.0625019073486328,-0.19624853134155273,-0.6174993515014648,4.549991607666016,3,0.16076338067006746,1.7234093208737227,34.59000015258789,1.358698356359761,35.115001678466804,-1.1466674804687311,36.150001525878906,0.16076338067006746
2754,2010-08-27,35.71500015258789,35.71500015258789,34.650001525878906,34.755001068115234,2930297.0,0.03267315593547493,1.2187492549412298,-3.5555461365659307,42.99390843934136,49.59482346705204,0.07257395536552025,0.15182737225399734,-0.9224948569642635,-0.3638483638362544,5.951176388357052,1.1300010681152344,0.002101062897168049,-0.08074951171875,-1.1671351200998643,1.0056360966623643,-0.6239423159093036,0.4624432924718036,0.9527170656958006,69.77269614039491,28.72548105301351,0.543192804190557,8,-0.06749916076660156,-0.06749916076660156,-1.326249599456787,-1.7475004196166992,2.8899993896484375,4,0.15581684454523947,1.4500033378792585,34.584999084472656,1.7234093208737227,34.59000015258789,1.358698356359761,35.115001678466804,0.15581684454523947
2755,2010-08-30,36.11000061035156,36.21500015258789,35.47999954223633,35.69499969482422,1856998.0,0.011059791574298705,1.352001953125,0.43229303260774543,49.14238042269188,48.15525285418802,-0.27359861530592866,-0.26420098430513406,-1.319191226883973,-0.7897051825438552,6.154738127100326,0.7350006103515625,0.018743834412752847,0.3190010070800753,-0.7606602543659235,1.3986622685260741,-0.22082962364292769,0.8588316378030783,0.40845359314565144,94.84031694794203,54.76286911955944,0.5398306307229995,8,-0.46249961853027344,-0.46249961853027344,-1.6312499046325684,-2.142500877380371,3.1899986267089844,0,0.11229576949974751,1.2187492549412298,35.71500015258789,1.4500033378792585,34.584999084472656,1.7234093208737227,34.59000015258789,0.11229576949974751
2756,2010-08-31,35.83000183105469,36.81499862670898,35.349998474121094,35.400001525878906,4238119.0,-0.007754050804878898,-4.528235615886196,1.0361430278518247,51.80832431395841,46.504322678163845,-0.10321727817780868,0.0050294829166617205,-1.0383741004206257,-0.5438613963266903,6.57966219460843,1.4650001525878835,0.04435466197052307,0.04600219726562216,-1.0305835062426993,1.1225879007739437,-0.49229065448853504,0.5842950490197794,-1.6500015258789062,62.61869362098261,17.515899393870477,0.5382928517541592,8,-0.18250083923339844,-0.18250083923339844,-1.3512511253356934,-1.9500017166137695,3.6199989318847656,1,0.11638286228975514,1.352001953125,36.11000061035156,1.2187492549412298,35.71500015258789,1.4500033378792585,34.584999084472656,0.11638286228975514
2757,2010-09-01,37.80500030517578,37.80500030517578,35.814998626708984,36.09500122070313,4858180.0,0.05512136123893008,1.3274885893643507,3.9767392345770847,64.4429627895377,46.99798124442133,-2.083310298014055,-1.9245103905449241,-2.96992254845933,-2.5473059249866736,7.552640117466081,1.9900016784667969,0.11966167740560962,1.9295001983642592,0.5238017182621917,3.335198678466327,1.226650958313222,2.6323494384152966,-3.5723000335693342,100.0,50.318994910392234,0.7028492400510346,9,-1.8125,-1.8125,-3.3062491416931152,-3.9049997329711914,1.125,2,0.043645060509442946,-4.528235615886196,35.83000183105469,1.352001953125,36.11000061035156,1.2187492549412298,35.71500015258789,0.043645060509442946
2758,2010-09-02,37.900001525878906,37.9900016784668,37.435001373291016,37.72499084472656,3034695.0,0.002512927388870212,2.12666552050202,0.10234548236984332,65.8422572389968,49.419094807201986,-2.1329766504019076,-1.9526565726002758,-3.0031939135710743,-2.6686533138254163,8.631455698996223,0.5550003051757812,0.06045794175994956,1.9185012817382798,0.2482848482033262,3.5887177152732335,1.0833930649707995,2.75360949850576,-3.5244092529296864,97.30538477616065,42.154708605406825,0.8351082167674786,9,-1.8150005340576172,-1.8150005340576172,-3.4012503623962402,-4.000000953674316,0.6899986267089844,3,0.03997359706209935,1.3274885893643507,37.80500030517578,-4.528235615886196,35.83000183105469,1.352001953125,36.11000061035156,0.03997359706209935
2759,2010-09-03,37.84500122070313,38.2400016784668,37.77999877929688,38.0,3199150.0,-0.001451195328797561,-2.228049041653393,-0.8856532542830581,64.96643834809807,50.831404317449774,-1.9551537137029626,-1.8350080488063512,-2.8755140003431805,-2.6488893970239857,9.55973023838821,0.46000289916991477,-0.02026000752059076,1.7640008926391673,-0.10030860665994368,3.628310391938278,0.8318461429896118,2.6961556422887227,-3.2525443834228582,86.33217924569419,27.029652039050518,0.9321547496495549,9,-1.635000228881843,-1.635000228881843,-3.346250057220466,-3.9450006484985423,1.0900001525878835,4,0.034086125771607856,2.12666552050202,37.900001525878906,1.3274885893643507,37.80500030517578,-4.528235615886196,35.83000183105469,0.034086125771607856
2760,2010-09-06,37.5,38.040000915527344,37.41999816894531,38.040000915527344,1606720.0,-0.009116163550667244,1.296302575622713,3.4839043118725757,57.48201604696631,52.61447736522262,-1.5628691004233488,-1.4891740200607302,-2.4717880670733905,-2.334622577913777,9.968365666625775,0.6200027465820312,-0.05376071404560889,1.369999694824216,-0.5918552849833105,3.3318546746317423,0.3890722049204527,2.350927184727979,-2.6157395754248043,74.3944339800712,18.837530712815074,0.9809274899037644,9,-1.289999008178711,-1.289999008178711,-3.001248836517334,-3.59999942779541,1.7050018310546875,0,0.029466654459635366,-2.228049041653393,37.84500122070313,2.12666552050202,37.900001525878906,1.3274885893643507,37.80500030517578,0.029466654459635366
2761,2010-09-07,37.45500183105469,37.59000015258789,37.14500045776367,37.31499862670898,1745219.0,-0.0011999511718749911,1.1707310265261122,-0.259264753669887,57.27600624571024,54.658642251929926,-1.2863037286469634,-1.418867048176061,-2.3307871825414352,-2.328516926622868,10.266574876568692,0.44499969482421875,0.029614653224484755,1.2627513885498018,-0.7868382348406371,3.3123410119402408,0.23795657685457883,2.287546200245025,-2.302282106168164,67.6289130092811,16.12005991369432,1.024794811695221,9,-1.1200008392333984,-1.2450008392333984,-2.740002155303948,-3.4100027084350515,2.354999542236328,1,0.049259039268718885,1.296302575622713,37.5,-2.228049041653393,37.84500122070313,2.12666552050202,37.900001525878906,0.049259039268718885
2762,2010-09-08,37.52000045776367,37.65499877929688,37.04499053955078,37.33000183105469,2010276.0,0.0017353790824030657,1.6522370112368359,1.3571019863218297,59.88200324417935,57.09292189883112,-0.9967977003420856,-1.4071573850615593,-2.2910844992175043,-2.432903946634127,11.177726392265152,0.6100082397461009,0.05159524848461672,1.2332500457763658,-0.8804682830583204,3.346968374611052,0.17639088135901915,2.2901092101937124,-2.1202981765907296,39.74941343590889,-11.424398198829948,1.0568591644173442,9,-1.0749988555908203,-1.3099994659423828,-2.7975049018859863,-3.46750545501709,2.6100006103515554,2,0.05143923991547883,1.1707310265261122,37.45500183105469,1.296302575622713,37.5,-2.228049041653393,37.84500122070313,0.05143923991547883
2763,2010-09-09,37.67499923706055,37.79999923706055,37.21500015258789,37.40499877929688,1822679.0,0.00413109747883289,1.2499944980376334,1.4210653121046868,64.79630223656748,59.51541009852291,-0.745815614023229,-1.4776415818239101,-2.3145331374788256,-2.6190456107654683,12.06957918603935,0.5849990844726562,0.23039079490629177,1.2864988327026339,-0.8910884981374636,3.4640861635427314,0.19770516728258514,2.3752924981226826,-2.048073004104097,52.71990168068568,-1.4015590406154885,1.0887936654200487,9,-0.8799991607666016,-1.4649982452392578,-2.9525036811828613,-3.622504234313965,0.8300018310546804,3,0.03331124335845237,1.6522370112368359,37.52000045776367,1.1707310265261122,37.45500183105469,1.296302575622713,37.5,0.03331124335845237
2764,2010-09-10,37.45500183105469,37.86999893188477,37.435001373291016,37.599998474121094,1956112.0,-0.005839347324775757,-3.7027383701749366,-0.5370236934684158,60.31621292353715,60.75694704306128,-0.28277997295423063,-1.165804767270373,-1.9662144215833948,-2.4309881872412333,12.94755550873722,0.4349975585937571,0.4857854701937754,0.9702512741088896,-1.2177100305988446,3.1582125788166238,-0.12372937824497399,2.064231926462753,-1.6190295624574134,41.206735266604305,-14.416565275728601,1.0939806523538664,9,-0.6600017547607422,-1.2450008392333984,-2.732506275177002,-3.4025068283081055,0.6499977111816406,4,0.030302984008724554,1.2499944980376334,37.67499923706055,1.6522370112368359,37.52000045776367,1.1707310265261122,37.45500183105469,0.030302984008724554
2765,2010-09-13,37.51499938964844,37.86000061035156,37.4900016784668,37.86000061035156,1635801.0,0.001601857046072963,1.1449137549756745,2.379373848987109,72.42990754162827,63.04823406835793,-0.1369178784559395,-1.1343179616717975,-1.9246905324389587,-2.5313636757825435,13.820357403328169,0.404998779296875,0.7753205045317344,0.9352489471435561,-1.2586914957131938,3.129189390000306,-0.1617212742848153,2.0322191685719275,-1.4867047682616032,56.97019017806314,-4.106651745181587,1.0969702214283739,9,-0.4874992370605469,-1.3049983978271484,-2.792503833770752,-3.4625043869018555,0.8500022888183594,0,0.037851579548056735,-3.7027383701749366,37.45500183105469,1.2499944980376334,37.67499923706055,1.6522370112368359,37.52000045776367,0.037851579548056735
2766,2010-09-14,37.61000061035156,37.63499069213867,36.98500061035156,37.55500030517578,2655197.0,0.002532352985439079,11.383066860465116,-0.1594206103494029,80.69109678099659,64.85358228963113,0.052665000726669575,-1.2002857811673309,-1.9406024418119046,-2.6452841947630787,14.103523356638064,0.6499900817871094,0.9776665782695275,0.972750091552733,-1.2677611053998845,3.2132612885053504,-0.14750550692357933,2.0930056900290452,-1.4047694243983315,70.62160286555374,3.437843725910284,1.1202555984763098,9,0.0025005340576171875,-1.3999996185302734,-2.6387500762939453,-3.445000648498535,0.9500007629394531,1,0.04240896556284879,1.1449137549756745,37.51499938964844,-3.7027383701749366,37.45500183105469,1.2499944980376334,37.67499923706055,0.04240896556284879
2767,2010-09-15,37.71500015258789,37.93000030517578,37.47499084472656,37.51499938964844,2083411.0,0.0027917984720113864,-2.2498603637354404,3.6363573311138855,81.17535398085505,66.55725970539316,-0.07425202691658939,-1.2699803561245204,-1.9743003686069187,-2.751779549052017,14.508134136230844,0.45500946044921875,1.1265187819906117,1.0139995574951186,-1.2749134933048865,3.3029126082951237,-0.13045696790488392,2.158456082895121,-1.3469873272335775,77.2486537545514,3.675046228797086,1.1444565254000019,9,-0.10249900817871094,-1.5049991607666016,-2.544999122619629,-3.5500001907348633,0.8349990844726562,2,0.0555482225169599,11.383066860465116,37.61000061035156,1.1449137549756745,37.51499938964844,-3.7027383701749366,37.45500183105469,0.0555482225169599
2768,2010-09-16,38.24499893188477,38.45000076293945,37.810001373291016,37.900001525878906,3671919.0,0.014052731728824153,-1.4381035422343325,1.7249804497511274,78.61995695079034,68.07431732791453,-0.6148215029969251,-1.7258264541219859,-2.4361684895431495,-3.2895481765190695,14.371453988549876,0.7350006103515625,1.3086736219923338,1.440748405456553,-0.9339033752246593,3.815400186137765,0.2534225151159504,2.6280742957971555,-1.7272269982814592,86.00670240937866,11.458567759089306,1.187325890340606,9,-0.5274982452392649,-1.9299983978271555,-3.019998550415046,-4.079998970031745,0.4850006103515554,3,0.04928754579357397,-2.2498603637354404,37.71500015258789,11.383066860465116,37.61000061035156,1.1449137549756745,37.51499938964844,0.04928754579357397
2769,2010-09-17,40.02000045776367,40.68000030517578,39.88499069213867,40.0,13058797.0,0.04641133678785603,-5.359591705955051,0.057972777231060625,83.70694400871331,70.98819821255307,-2.289633430415371,-3.3355431320828757,-4.123104521241629,-5.065190473448368,15.583041106136983,2.4350013732910085,1.2762500801480101,3.0022499084472685,0.28377235927101196,5.720727457623525,1.6430111338591402,4.361488683035397,-3.3090056412267472,82.13802701156901,9.737153448601731,1.3592387745881271,9,-1.1875,-2.5900001525878906,-4.398750305175781,-5.8550004959106445,-1.0600013732910156,4,-0.03785605627984301,-1.4381035422343325,38.24499893188477,-2.2498603637354404,37.71500015258789,11.383066860465116,37.61000061035156,-0.03785605627984301
2770,2010-09-20,40.38999938964844,40.38999938964844,39.58000183105469,40.060001373291016,3592531.0,0.009245350516056572,3.909105621510398,16.499523173755485,88.70971084683808,74.48083205712284,-2.465889214853938,-3.553810883838196,-4.400211996739571,-5.434244003647841,16.929541602883404,0.80999755859375,1.2366905201510932,3.1602489471435575,0.08836402400640964,6.232133870280705,1.6243064855749836,4.6961914087121315,-3.202723914474852,92.1515307312863,17.748512810658866,1.5359424615685755,9,-1.5574989318847656,-2.9599990844726562,-4.761248588562012,-6.22499942779541,-1.5449981689453054,0,-0.056573406336761,-5.359591705955051,40.02000045776367,-1.4381035422343325,38.24499893188477,-2.2498603637354404,37.71500015258789,-0.056573406336761
2771,2010-09-21,40.53499984741211,40.959999084472656,40.125,40.15999984741211,2825001.0,0.0035900089119791367,-2.7528074476657465,1.1363704671298276,83.62073582429063,77.11846901046854,-2.3781323602839564,-3.448758739869163,-4.464195415829849,-5.574731905187335,18.552397555235967,0.8349990844726562,1.2184196493664174,3.034249496459964,-0.20390975796405542,6.272408750883983,1.4151698692479542,4.653329123671973,-2.9285973926382596,87.8049287742427,15.952385741921987,1.6190796272120085,9,-1.5625,-2.9650001525878906,-4.914999008178711,-6.369999885559082,-1.9399986267089773,1,-0.0535339380070049,3.909105621510398,40.38999938964844,-5.359591705955051,40.02000045776367,-1.4381035422343325,38.24499893188477,-0.0535339380070049
2772,2010-09-22,39.67499923706055,40.709999084472656,39.63000106811523,40.64500045776367,3835242.0,-0.021216248022422723,-1.0377367996775355,-2.586669921875,68.39378484128069,77.51818929988113,-1.3190056959123666,-2.3065268104084424,-3.537625813938803,-4.708467553707834,19.218427956106197,1.079998016357429,1.2872505529469507,1.9199989318847628,-1.1500255378554343,4.99002340162496,0.3849866970146607,3.455011166754865,-1.5990932541288672,59.20632440935728,-9.037201980766213,1.5350122348700996,9,-0.7024993896484375,-2.104999542236328,-4.054998397827148,-5.5099992752075195,-0.8050003051757741,2,-0.028103286331711108,-2.7528074476657465,40.53499984741211,3.909105621510398,40.38999938964844,-5.359591705955051,40.02000045776367,-0.028103286331711108
2773,2010-09-23,40.14500045776367,40.18999862670898,39.5099983215332,40.0099983215332,2695610.0,0.011846281783014945,5.04448814892711,-0.13917728488280637,71.94658252968577,78.81045258945318,-1.566528399889961,-2.4650117320346823,-3.9351911777351916,-5.15934908762631,19.865160289943155,0.6800003051757741,1.3846269959482953,2.1120000839233413,-0.749228981737879,4.9732291495845615,0.6813855510927311,3.5426146167539514,-1.6653214406162533,43.79322773204528,-21.24670786755381,1.430614532830611,9,-1.1725006103515625,-2.575000762939453,-4.520000457763672,-5.975001335144036,-1.3650016784667898,3,-0.03973100516915462,-1.0377367996775355,39.67499923706055,-2.7528074476657465,40.53499984741211,3.909105621510398,40.38999938964844,-0.03973100516915462
2774,2010-09-24,41.27999877929688,41.27999877929688,39.935001373291016,39.935001373291016,3894464.0,0.02827247001098776,-1.0000000000000107,9.962786097767784,81.34331946206999,79.80083169172448,-2.348904196562131,-3.3325808994148716,-4.965662639383822,-6.246558678973642,21.915753414908153,1.3449974060058665,1.5003581562350021,2.9687484741210994,-0.022745221533575943,5.960242169775775,1.4730016262937653,4.464495321948434,-2.453074952723931,100.0,34.650301211462605,1.4957468478273366,9,-2.1474990844726634,-3.549999237060554,-5.362497329711921,-6.817498207092292,-2.474998474121101,4,-0.061773239158607995,5.04448814892711,40.14500045776367,-1.0377367996775355,39.67499923706055,-2.7528074476657465,40.53499984741211,-0.061773239158607995
2775,2010-09-27,40.165000915527344,41.20000076293945,40.165000915527344,41.20000076293945,3233824.0,-0.027010607963698474,1.0,-0.7695180992844197,69.08452520389848,78.51121262760246,-0.9146585547467652,-2.000798266703299,-3.7558110945421816,-5.112843107605471,23.765539760934907,1.1149978637695384,1.5569417507324772,1.6510005950927749,-1.2609223996810002,4.56292358986655,0.19503909770588734,3.1069620924796624,-0.9455850965185633,37.005786700287565,-26.896658640262878,1.4559614973868864,9,-0.787506103515625,-2.4350013732910156,-4.247499465942383,-5.702500343322754,-1.4400100708007812,0,-0.030001289769393424,-1.0000000000000107,41.27999877929688,5.04448814892711,40.14500045776367,-1.0377367996775355,39.67499923706055,-0.030001289769393424
2776,2010-09-28,40.0,40.38999938964844,39.66999816894531,40.21500015258789,3138506.0,-0.004108076976628627,1.5486830822828825,0.20772964665209587,67.22223546771144,76.96086612614207,-0.41905133040583564,-1.5888338657111305,-3.4881811133759797,-4.923826397320184,24.829171585528556,0.720001220703125,1.679865704179484,1.2774997711181655,-1.4140682193920782,3.969067761628409,-0.06828422413695989,2.623283766373291,-0.4508909073451264,27.68370348818403,-37.651572084716356,1.3457839952551232,9,-0.4549999237060547,-2.270000457763672,-4.082498550415039,-5.53749942779541,-1.9199981689453125,1,-0.028874969482421742,1.0,40.165000915527344,-1.0000000000000107,41.27999877929688,5.04448814892711,40.14500045776367,-0.028874969482421742
2777,2010-09-29,39.45500183105469,40.185001373291016,39.36000061035156,40.05500030517578,3220301.0,-0.013624954223632857,-1.0886071059518865,2.7906885967246855,61.725983843560044,75.08375800311649,0.44557989491246985,-0.9632710546050873,-2.854280943814615,-4.362927093807173,24.90146699950882,0.8250007629394531,1.7336960734446478,0.6500015258789062,-2.024249334740084,3.3242523864978963,-0.6871239044305852,1.9871269561883977,1.8249969482421946,4.947984963720586,-59.4225946811913,1.3371254303094944,9,0.8649978637695312,-1.7250022888183594,-3.630000114440918,-4.992501258850098,-1.1550025939941406,2,-0.021796998363706965,1.5486830822828825,40.0,1.0,40.165000915527344,-1.0000000000000107,41.27999877929688,-0.021796998363706965
2778,2010-09-30,39.415000915527344,40.150001525878906,39.13999938964844,39.2599983215332,2827968.0,-0.0010138363622089752,-4.113928940481134,-0.2583383136452068,63.225372023273245,72.80802778251204,0.7476191398154839,-0.8473971820907309,-2.7481883159618263,-4.312285551142544,24.728098690200184,1.0100021362304688,1.7552606054849065,0.5342506408691392,-2.1177992398951915,3.18630052163347,-0.7917742995130297,1.860275581251308,1.826597900390631,12.850542257588355,-52.200830123541266,1.3260249403821658,9,0.7949981689453125,-1.5600013732910156,-3.7674999237060547,-4.952500343322754,-1.3950004577636719,3,-0.013827273144318752,-1.0886071059518865,39.45500183105469,1.5486830822828825,40.0,1.0,40.165000915527344,-0.013827273144318752
2779,2010-10-01,39.13499069213867,39.71500015258789,39.0,39.334999084472656,2212404.0,-0.0071041536695325425,-2.0426200235380056,-1.2903551300666947,60.6159204184063,69.68649551268628,0.9933500358792884,-0.49096082309988276,-2.4063953242500773,-4.0024774922984605,24.278531442523114,0.7150001525878906,1.7688570026221484,0.18974094390868856,-2.4186325825022053,2.7981144703195824,-1.114445819296762,1.493927707114139,2.022544146728521,6.135938423871674,-57.46168669706593,1.3041867632054485,10,1.0050086975097656,-1.1699905395507812,-3.487489700317383,-4.672490119934082,-1.2149925231933594,4,-0.009070959429488212,-4.113928940481134,39.415000915527344,-1.0886071059518865,39.45500183105469,1.5486830822828825,40.0,-0.009070959429488212
2780,2010-10-04,38.60499954223633,39.185001373291016,38.459999084472656,39.04999923706055,2239898.0,-0.013542641521793075,1.0279671777799118,2.2249051133871185,56.168624310670126,66.63626090006179,1.3896476668506281,0.13287107339273518,-1.8185390243667001,-3.4425937744686053,24.088553064553302,0.7250022888183594,1.7781980142418945,-0.39550018310546875,-2.920454849570355,2.1294544833594173,-1.6579775163379082,0.8669771501269707,2.423083206298834,7.51297589823259,-52.91606670812012,1.2624773332324428,10,1.2649993896484375,-0.29000091552734375,-2.957498550415039,-4.142498970031738,-0.6049995422363281,0,0.005180695902369914,-2.0426200235380056,39.13499069213867,-4.113928940481134,39.415000915527344,-1.0886071059518865,39.45500183105469,0.005180695902369914
2781,2010-10-05,39.29999923706055,39.349998474121094,38.540000915527344,38.65499877929688,2569437.0,0.018002841680229587,1.1744932077809696,-1.4494402249386917,59.15655290595788,65.60990179613702,0.5599218830329207,-0.4393443540304318,-2.45043429813083,-4.108066316427667,24.320769090000958,0.80999755859375,1.5857056964606997,0.20724964141845703,-2.212583618015728,2.627082900852642,-1.0026669882986354,1.4171662711355495,1.5226368183496177,48.69559640777622,-9.209069574490329,1.2099166297170918,10,0.5699996948242188,-0.9850006103515625,-3.652498245239258,-4.837498664855957,-1.6049995422363281,1,-0.014631257086431204,1.0279671777799118,38.60499954223633,-2.0426200235380056,39.13499069213867,-4.113928940481134,39.415000915527344,-0.014631257086431204
2782,2010-10-06,39.45000076293945,39.68999862670898,39.209999084472656,39.68999862670898,2504786.0,0.0038168327936620727,3.0000317894270143,-0.37208944719456616,57.28097648856139,63.98039001378987,0.41867620287037965,-0.46097595420707904,-2.5212309769601973,-4.21475461028939,24.810759384879244,0.479999542236321,1.316682277585386,0.2607511520385728,-2.046304855466822,2.5678071595439675,-0.8927768517141246,1.4142791557912702,1.1836243347957094,58.57989634873054,4.055214148097768,1.153528003752698,10,0.4199981689453125,-0.9025020599365234,-3.802499771118164,-4.987500190734863,-1.6800003051757812,2,-0.03472747542179477,1.1744932077809696,39.29999923706055,1.0279671777799118,38.60499954223633,-2.0426200235380056,39.13499069213867,-0.03472747542179477
2783,2010-10-07,38.93000030517578,39.47999954223633,38.43000030517578,39.47999954223633,3438307.0,-0.013181253427304807,2.8181843402992115,2.2916838859396043,42.236466655907286,59.63518414643846,0.8361324876442779,0.16639813184721675,-1.9154741924383387,-3.647398652888242,24.856941651319314,1.0499992370605469,1.1226158954146612,-0.32199935913085653,-2.5213971177139456,1.8773983994522325,-1.421698238422401,0.777699520160688,1.529734711498378,38.910510457021566,-11.620552202904143,1.099698879291546,10,0.8850002288818359,0.2024993896484375,-2.9375,-4.122500419616699,-1.3300018310546875,3,-0.016182919680878483,3.0000317894270143,39.45000076293945,1.1744932077809696,39.29999923706055,1.0279671777799118,38.60499954223633,-0.016182919680878483
2784,2010-10-08,38.59000015258789,38.89500045776367,38.32500076293945,38.650001525878906,2351928.0,-0.008733628305229835,1.0727290382094479,0.10909355731417196,37.124472068400415,56.08406713138312,0.8430882363933634,0.627986523841443,-1.502700108937944,-3.255791139292583,24.79258325771836,0.6049995422363281,1.0336515669887518,-0.7187494277954087,-2.77695743521074,1.3394585796199223,-1.7478534315030743,0.3103545759122568,1.6667613929364293,19.413905082358564,-24.78451030971006,1.0291040037076653,10,0.7674999237060547,0.5424995422363281,-2.5049991607666016,-3.689999580383301,-0.6399993896484375,4,-0.014770658009079951,2.8181843402992115,38.93000030517578,3.0000317894270143,39.45000076293945,1.1744932077809696,39.29999923706055,-0.014770658009079951
2785,2010-10-11,38.935001373291016,39.1150016784668,38.4900016784668,38.69499969482422,1570520.0,0.008940171529903118,1.0833253860776797,-3.999936423167398,38.87344971604658,52.93420204786479,0.3411374061749157,0.4161595966931344,-1.7977874185950853,-3.546575052800037,24.80233617078567,0.625,0.876804340599648,-0.44474830627441264,-2.3334055097065445,1.4439088971577192,-1.3890769079904786,0.4995802954416533,1.0899488783231206,44.68875934113252,5.758161611683825,0.9443286017160647,10,0.31999969482421875,0.19749832153320312,-2.7250003814697266,-3.910000801086426,-1.065002441406243,0,-0.026069170888535886,1.0727290382094479,38.59000015258789,2.8181843402992115,38.93000030517578,3.0000317894270143,39.45000076293945,-0.026069170888535886
2786,2010-10-12,39.20500183105469,39.209999084472656,38.72000122070313,39.209999084472656,2286177.0,0.0069346461600201525,195.10687022900478,-0.02082174362234761,46.439414825642395,51.235694379207274,-0.0597792930360157,0.2864667322346719,-2.006131488550359,-3.744110945657667,25.61641771393946,0.48999786376952414,0.5307810289906101,-0.254497909545897,-1.9537049847018082,1.4447091656100142,-1.1041014471238526,0.5951056280320586,0.6159544819184859,64.46904361337667,26.942275200222397,0.8496035375779546,10,0.03249931335449219,-0.07250213623046875,-2.9950008392333984,-4.180001258850098,-1.2400016784667969,1,-0.030735920795192828,1.0833253860776797,38.935001373291016,1.0727290382094479,38.59000015258789,2.8181843402992115,38.93000030517578,-0.030735920795192828
2787,2010-10-13,39.810001373291016,40.400001525878906,39.41999816894531,39.59000015258789,2518281.0,0.015431692742763792,-2.499979564311113,-44.02442748091603,47.51299885587413,49.48987513838516,-0.6807104496279308,-0.16183026412852541,-2.541334129392567,-4.28452721181776,26.508198297218232,1.1949996948242188,0.3292520886121082,0.24575157165527628,-1.2463199890978203,1.7378231324083728,-0.5002842087212684,0.991787352031821,-1.4850006103515625,71.56626816116952,33.393283913470185,0.7460357803765473,10,-0.44750022888183594,-0.6775016784667969,-3.5375003814697266,-4.785000801086426,-0.8500022888183594,2,-0.053127395265195276,195.10687022900478,39.20500183105469,1.0833253860776797,38.935001373291016,1.0727290382094479,38.59000015258789,-0.053127395265195276
2788,2010-10-14,40.13000106811523,40.39500045776367,39.875,40.0,2293970.0,0.008038173418373873,-1.7368368217637906,0.5909106672214963,40.28718474791743,47.23112673055306,-0.9930513781210593,-0.3513852607405923,-2.7800932986826368,-4.54868405486291,26.887724764072402,0.5849990844726562,0.15049473575096783,0.4715011596679588,-0.9032185868482969,1.8462209061842145,-0.2158587135901726,1.1588610329260902,-1.7635002899169834,86.9879345306266,54.29609160242753,0.687359873258128,10,-0.7674999237060476,-0.9975013732910085,-3.802499771118157,-5.105000495910637,-1.9099998474120952,3,-0.05880888481278068,-2.499979564311113,39.810001373291016,195.10687022900478,39.20500183105469,1.0833253860776797,38.935001373291016,-0.05880888481278068
2789,2010-10-15,38.50500106811523,39.459999084472656,38.084999084472656,39.375,7519224.0,-0.04049339538371266,1.6442381404766184,-6.69224449074252,37.091766844428605,45.111475900970675,0.595846388532145,1.2166748398015343,-1.093478280153768,-2.8784001144557223,24.950816825514117,2.045001983642571,0.006985122830514001,-1.077748870849618,-2.5331868828296606,0.37768914113042484,-1.8054678768396428,-0.350029864859593,1.895000457763679,18.142615149357706,-13.4250709922323,0.727719005990023,10,0.737499237060554,0.6274986267089915,-2.00250053405761,-3.4800004959106374,-0.8199996948242116,4,-0.02350350782728683,-1.7368368217637906,40.13000106811523,-2.499979564311113,39.810001373291016,195.10687022900478,39.20500183105469,-0.02350350782728683
2790,2010-10-18,38.10499954223633,38.38000106811523,37.53499984741211,38.21500015258789,3472805.0,-0.01038830060467466,2.8408933277848054,0.1264376383925625,35.78395264169741,42.514520316052845,1.0252837445115972,1.5143543811164264,-0.6566776672627768,-2.433384154603843,23.502395564402047,0.9700012207031179,-0.16456678785907997,-1.3635004043579073,-2.9081316787826452,0.1811308700668306,-2.13581604157028,-0.5911847671455348,2.2900009155273438,19.895265650568607,-11.66124752465274,0.7723156372123692,10,0.8625011444091797,1.0275001525878906,-1.602499008178711,-3.0799989700317383,-1.825000762939446,0,-0.0040676756635326106,1.6442381404766184,38.50500106811523,-1.7368368217637906,40.13000106811523,-2.499979564311113,39.810001373291016,-0.0040676756635326106
2791,2010-10-19,38.3650016784668,38.584999084472656,37.98500061035156,38.0,3412158.0,0.006823307685446256,-2.037963436893391,-3.3181786655569425,41.45769070022319,40.75637745068194,0.691414026727081,1.141996675020522,-0.866106951671803,-2.6523108505811805,21.553094492170132,0.5999984741210938,-0.29727693158309876,-0.9949983596801744,-2.529019509114228,0.5390227897538793,-1.7620089343972012,-0.22798778496314753,1.915598754882815,28.970378526928553,-5.70606623882367,0.7670105747170278,10,0.6024990081787109,0.7674980163574219,-1.746251106262207,-3.340001106262207,-1.9099998474121094,1,-0.012902456012659491,2.8408933277848054,38.10499954223633,1.6442381404766184,38.50500106811523,-1.7368368217637906,40.13000106811523,-0.012902456012659491
2792,2010-10-20,38.560001373291016,38.61000061035156,37.915000915527344,38.22999954223633,2172132.0,0.005082749544975673,2.232554425932826,0.9041104480419719,43.45831244056871,40.89213809342209,0.39883297367702397,0.9056123641853446,-0.9885272482447363,-2.803885779293644,20.18885131661443,0.6949996948242188,-0.35079919750802446,-0.744248771667479,-2.3107676458106354,0.8222701024756773,-1.5275082087390572,0.03901066540409914,1.6107750366210993,35.83920654313808,-1.5320535571205056,0.7832594370715779,10,0.4074993133544922,0.8174934387207031,-1.6487503051757812,-3.262500762939453,-2.3300018310546875,2,-0.015430529033001017,-2.037963436893391,38.3650016784668,2.8408933277848054,38.10499954223633,1.6442381404766184,38.50500106811523,-0.015430529033001017
2793,2010-10-21,38.54999923706055,38.72999954223633,38.25,38.375,1763405.0,-0.00025939149051479315,-1.2588254301639874,0.5302977759282379,45.33127284860795,41.80400484677848,0.39030842421781387,0.8326864739320499,-0.9048878345952076,-2.7602153556316367,18.865624243835967,0.4799995422363281,-0.4977046197732946,-0.6745008468627915,-2.2230990903246877,0.8740973965991046,-1.4487999685937396,0.09979827486815651,1.5153461103515653,52.72726191820889,10.933817236285954,0.7742991217309487,10,0.41750144958496094,0.8575000762939453,-1.6387481689453125,-2.8549976348876953,-2.1300010681152344,3,0.010635534514302991,2.232554425932826,38.560001373291016,-2.037963436893391,38.3650016784668,2.8408933277848054,38.10499954223633,0.010635534514302991
2794,2010-10-22,38.72999954223633,38.88000106811523,38.33000183105469,38.38000106811523,1641075.0,0.004669268709160734,-1.4444576311416726,2.0000000000000404,51.05663414558644,43.15769200561625,0.2595499074475285,0.4762700408298741,-1.0040948109398045,-2.893902004192725,16.715625699388468,0.5499992370605398,-0.6372145268888829,-0.3670005798339844,-1.588352252276799,0.8543510926088302,-0.9776764160553952,0.2436752563874265,1.234131985175786,88.84748031674768,40.95315917170632,0.610675836221409,10,0.2375011444091797,0.6774997711181641,-1.7137489318847656,-2.8199996948242188,-3.1100006103515554,4,-0.013168043572451493,-1.2588254301639874,38.54999923706055,2.232554425932826,38.560001373291016,-2.037963436893391,38.3650016784668,-0.013168043572451493
2795,2010-10-25,38.959999084472656,39.150001525878906,38.84000015258789,38.93000030517578,1180993.0,0.005938537179312586,-1.9524069028156221,0.0857111716621236,46.880737348348504,43.206727841472485,0.03740246010286796,0.1595460765318535,-1.151702942905601,-3.0682757498265403,14.435400047062371,0.4200019836425781,-0.594136278282889,-0.07675094604492472,-1.1904093724449183,1.0369074803550689,-0.6335801592449215,0.48007826715507207,0.9069671757394602,84.61519453402029,35.30114101049349,0.5568292131999977,10,0.0075016021728515625,0.44750022888183594,-0.8287487030029297,-1.5474987030029297,-4.104999542236328,0,-0.03272581471106306,-1.4444576311416726,38.72999954223633,-1.2588254301639874,38.54999923706055,2.232554425932826,38.560001373291016,-0.03272581471106306
2796,2010-10-26,38.84500122070313,38.97499084472656,38.6150016784668,38.95500183105469,1340793.0,-0.00295169061786138,3.8005392206735173,-3.6668362156660907,44.41367485000121,42.862358507486604,0.10724155270710156,0.19349845179456082,-0.981192181395798,-2.8959996762436546,12.693225827936327,0.3599891662597656,-0.48015900629182795,-0.13399887084960227,-1.1531143463720568,0.8851166046728522,-0.6435566086108295,0.375558866911625,0.928686382996986,75.30363121934401,26.039624980365048,0.5095577377612268,10,0.11999893188475852,0.5624980926513601,-0.7137508392334055,-1.4150009155273509,-5.944999694824226,1,-0.0660317250817638,-1.9524069028156221,38.959999084472656,-1.4444576311416726,38.72999954223633,-1.2588254301639874,38.54999923706055,-0.0660317250817638
2797,2010-10-27,38.59500122070313,38.94499969482422,38.52000045776367,38.685001373291016,1700179.0,-0.006435834525518214,-2.541635540014305,0.818178665556931,46.74442365125176,43.57982949674597,0.18636766729994747,0.3960727379426032,-0.6767949766230004,-2.5920685930962293,11.289578277352499,0.4249992370605469,-0.4058939944873572,-0.340998840332027,-1.348050827538593,0.666053146874539,-0.84452483393531,0.162527153271256,1.0891388727454654,38.33340397575631,-11.734617753088543,0.5035259936032827,10,-0.09750175476074929,0.8124980926513601,-0.32375144958496804,-1.0250015258789134,-4.7649993896484375,2,-0.05544757927097843,3.8005392206735173,38.84500122070313,-1.9524069028156221,38.959999084472656,-1.4444576311416726,38.72999954223633,-0.05544757927097843
2798,2010-10-28,38.86999893188477,39.2599983215332,38.72999954223633,38.72999954223633,1493794.0,0.007125215765872994,-6.571444141689374,-1.5555461365661323,52.75589250367211,45.32028790332858,-0.3197862676607812,0.08237475060942501,-0.8846966277027519,-2.8118668019001163,10.057926969813002,0.664997100830071,-0.4152059172273326,-0.03875102996825319,-1.0204030286323302,0.9429009686958238,-0.5295770293002917,0.45207496936378533,0.7281755517223658,58.06442350682828,3.9487162352982637,0.49082599933203847,10,-0.4724998474121165,0.5375003814697195,-0.5987491607666087,-1.299999237060554,-5.764999389648445,3,-0.06791868953417624,-2.541635540014305,38.59500122070313,3.8005392206735173,38.84500122070313,-1.9524069028156221,38.959999084472656,-0.06791868953417624
2799,2010-10-29,38.77999877929688,39.05500030517578,38.61999893188477,38.78499984741211,1465374.0,-0.0023154143313871556,-1.6769252438466877,-0.03572207084463408,48.393755756634285,46.721377138321564,-0.20861335713021845,0.15222061564640654,-0.7134005333273379,-2.667109092151321,8.892685484028904,0.4350013732910085,-0.48644304854512654,-0.11100158691405682,-1.08825704636169,0.8662538725335764,-0.5996293166378734,0.3776261428097598,0.735648718862457,35.1350097429721,-19.339811311731452,0.4886277297238156,10,-0.19249916076660867,0.6275005340576101,-0.508749008178718,-1.2099990844726634,-6.50999832153321,4,-0.06085612905205873,-6.571444141689374,38.86999893188477,-2.541635540014305,38.59500122070313,3.8005392206735173,38.84500122070313,-0.06085612905205873
2800,2010-11-01,38.80500030517578,39.23500061035156,38.66999816894531,39.00500106811523,1220735.0,0.0006447015643602505,-1.4042399500036524,39.99160945848408,45.633172860688624,47.185319600595506,-0.138435547671385,0.1506972239595612,-0.6680346689237382,-2.6445555511533954,8.40193110419412,0.56500244140625,-0.54150055054874,-0.09600009918212749,-1.0649912871026217,0.8729910887383667,-0.5804956931423746,0.3884954947781196,0.6314212869536675,38.51360407452084,-14.089896510570327,0.484495593960248,11,-0.2175006866455078,0.5625,-0.3737506866455078,-1.0750007629394531,-6.104999542236335,0,-0.08207708667035352,-1.6769252438466877,38.77999877929688,-6.571444141689374,38.86999893188477,-2.541635540014305,38.59500122070313,-0.08207708667035352
2801,2010-11-02,38.72499084472656,39.10499954223633,38.64500045776367,38.75500106811523,1301657.0,-0.00206183377966751,-3.8423250677642806,0.1500505445459272,36.62136393611638,46.42565865565636,-0.002225556177094745,0.1954400582720055,-0.48377046854155026,-2.518330679528347,7.722259397447866,0.45999908447265625,-0.4488447222595582,-0.14725914001464702,-1.1003959220241128,0.8058776419948188,-0.6238275310193799,0.3293092509900859,0.6353738776141924,27.70148361221944,-21.57376404884696,0.4765683910047323,11,0.030008316040039062,0.2425098419189453,-0.17124366760253906,-0.9949913024902344,-6.4249916076660085,1,-0.09993524125047626,-1.4042399500036524,38.80500030517578,-1.6769252438466877,38.77999877929688,-6.571444141689374,38.86999893188477,-0.09993524125047626
2802,2010-11-03,38.08000183105469,38.849998474121094,38.06499862670898,38.790000915527344,2116215.0,-0.01665562727330394,-1.121605460131533,23.658573789251818,26.59818793214714,44.3442047760496,0.6342090228035744,0.7721164887966196,0.27705292103394896,-1.8367146774023269,6.8144461044522275,0.7849998474121165,-0.3211739686888109,-0.7237482070922852,-1.6987243219344066,0.2512279077498363,-1.2112362645133459,-0.23626014967122444,1.2073482962889202,1.2554985922332869,-41.462761867223605,0.48748805742106205,11,0.5824966430664062,0.8874988555908203,0.5574979782104492,-0.3500022888183594,-6.125001907348636,2,-0.13602941323788043,-3.8423250677642806,38.72499084472656,-1.4042399500036524,38.80500030517578,-1.6769252438466877,38.77999877929688,-0.13602941323788043
2803,2010-11-04,38.29999923706055,38.67499923706055,38.18000030517578,38.209999084472656,2195553.0,0.0057772425269804195,-5.600086467790748,-0.1267609417478858,46.55458930755845,43.84397757182427,0.41909173556106794,0.5296567669465659,0.17799575795238098,-2.026657048196121,6.785756464782826,0.5949974060058594,-0.2517661616443405,-0.4722507476806612,-1.4704837327006643,0.5259822373393419,-0.9713672401906663,0.026865744829343896,0.917256879085798,20.085488198912156,-24.678074351404195,0.49911649251000273,11,0.3624992370605469,0.6675014495849609,0.7250003814697266,-0.5699996948242188,-6.539999008178707,3,-0.11671011736419334,-1.121605460131533,38.08000183105469,-3.8423250677642806,38.72499084472656,-1.4042399500036524,38.80500030517578,-0.11671011736419334
2804,2010-11-05,38.02000045776367,38.415000915527344,37.959999084472656,38.310001373291016,1814890.0,-0.007310673234320553,-1.2195013025679196,-3.2222269317170347,48.511397343737464,44.02516201575638,0.6568618305604943,0.8060918328499014,0.5417458104390036,-1.7164892424543439,6.965270150475423,0.4550018310546875,-0.2159328989595508,-0.7237495422363267,-1.7750292191541845,0.32753013468153114,-1.2493893806952556,-0.19810970377739778,1.129965407633307,4.705984430069951,-41.418568718683446,0.5256398384589285,11,0.5899982452392578,0.9475002288818359,1.0124988555908203,-0.29000091552734375,-5.680000305175781,4,-0.12927408880458602,-5.600086467790748,38.29999923706055,-1.121605460131533,38.08000183105469,-3.8423250677642806,38.72499084472656,-0.12927408880458602
2805,2010-11-08,37.91999816894531,38.03499984741211,37.7400016784668,37.959999084472656,1386292.0,-0.0026302548031121864,2.1052039832958562,0.1379337560179948,41.743892582490254,43.7285195415885,0.663611723488728,0.8708001175912514,0.7133301133477445,-1.5913832861417347,7.022745219166876,0.2949981689453125,-0.19829514910610868,-0.7730016708374023,-1.881829973417851,0.3358266317430463,-1.3274158221276267,-0.21858751954717803,1.1653690557322705,13.186576716057525,-33.65759449999596,0.5544141512902246,11,0.5800018310546875,1.0475025177001953,1.1325016021728516,-0.18999862670898438,-5.250000000000007,0,-0.14899783713092907,-1.2195013025679196,38.02000045776367,-5.600086467790748,38.29999923706055,-1.121605460131533,38.08000183105469,-0.14899783713092907
2806,2010-11-09,38.0,38.17499923706055,37.77000045776367,37.849998474121094,1640741.0,0.0021097530305316248,-1.6129159283323489,-3.7499523173755485,39.147251863362705,42.884389342934156,0.504158930543575,0.7335008227610871,0.7163423692693556,-1.6426872939240482,6.912654149517397,0.404998779296875,-0.23821743776418458,-0.6327497482299833,-1.755305782709641,0.48980628624967437,-1.1940277654698122,-0.07147173099015447,1.0233525295869654,23.42333982864743,-23.787890704651765,0.5612780172398284,11,0.5,0.9675006866455078,1.092498779296875,-0.2700004577636719,-5.5,1,-0.13947366413317253,2.1052039832958562,37.91999816894531,-1.2195013025679196,38.02000045776367,-5.600086467790748,38.29999923706055,-0.13947366413317253
2807,2010-11-10,37.69499969482422,38.060001373291016,37.51499938964844,37.99499893188477,2145522.0,-0.008026323820415349,1.534868660344384,-1.9999745689436412,35.13042301399956,40.92600384408165,0.7465790873081559,0.9190462272740305,1.038854356890738,-1.3007314109352137,5.8243140991318345,0.5450019836425781,-0.2791323446068361,-0.8319999694824247,-1.8838574152025487,0.21985747623769925,-1.3579286923424903,-0.3060712466223592,1.2688187274757539,15.51726972872895,-29.715798059774954,0.5259287228600636,11,0.6800003051757812,1.2625007629394531,1.3974990844726562,0.034999847412109375,-4.444999694824219,2,-0.1431224433330991,-1.6129159283323489,38.0,2.1052039832958562,37.91999816894531,-1.2195013025679196,38.02000045776367,-0.1431224433330991
2808,2010-11-11,37.77000045776367,38.13000106811523,37.599998474121094,37.74499893188477,1727760.0,0.0019896740561520243,-2.365069753923613,-0.0833386315374284,32.67147566991389,39.179083834446054,0.5577922142542917,0.6937433600250387,0.9795352029146471,-1.3299019237093077,4.638057005768243,0.5300025939941335,-0.2990432781969048,-0.6389991760253935,-1.4311147395117416,0.15311638746095468,-1.0350569577685675,-0.2429413942822194,1.1068888225772113,28.333403975755523,-10.912524954261421,0.39605778174317297,11,0.6049995422363281,1.1875,1.4387483596801758,-0.04000091552734375,-4.729999542236328,3,-0.15395818013188134,1.534868660344384,37.69499969482422,-1.6129159283323489,38.0,2.1052039832958562,37.91999816894531,-0.15395818013188134
2809,2010-11-12,37.599998474121094,37.72000122070313,37.11000061035156,37.349998474121094,2113160.0,-0.00450097912581926,1.4897704979291444,9.999389685690971,24.907729339395416,36.87625677652458,0.6065989577989512,0.8352944559138535,1.1653397739226463,-1.1094834826730207,5.350607273927664,0.6599998474121094,-0.32576943287251936,-0.7637510299682617,-1.6324692241519045,0.1049671642153811,-1.1981101270600831,-0.3293919328764403,1.1951774127782429,46.00924841412264,11.985772377946063,0.4343590970918197,11,0.5075016021728516,1.1550025939941406,1.8737516403198242,0.13000106811523438,-5.584999084472649,4,-0.15531910857014375,-2.365069753923613,37.77000045776367,1.534868660344384,37.69499969482422,-1.6129159283323489,38.0,-0.15531910857014375
2810,2010-11-15,37.95000076293945,38.02999877929688,37.27999877929688,37.38499069213867,2396854.0,0.009308571888885897,1.068948099507473,2.260040283203125,34.8047641561367,36.67441235652684,0.13696380586696932,0.4986507404597589,0.8466550668960764,-1.4121905605169829,5.443584488521817,0.75,-0.4089693922838009,-0.40599880218506,-1.2871133985036636,0.47511579413354355,-0.8465561003443582,0.03455849597423821,0.7103611018360638,78.87335546935165,48.00313771134062,0.44055729815930117,11,0.029998779296875,0.8050003051757812,1.294999122619629,-0.220001220703125,-5.8100013732910085,0,-0.14782610006769958,1.4897704979291444,37.599998474121094,-2.365069753923613,37.77000045776367,1.534868660344384,37.69499969482422,-0.14782610006769958
2811,2010-11-16,37.86999893188477,38.39500045776367,37.81499862670898,37.95000076293945,2841018.0,-0.0021080850974002363,-5.105203983295474,-0.14159363733339278,36.9369208372797,37.823160457097124,0.09267670842524467,0.5688310394191518,0.9591411995902703,-1.266755827000317,5.547369019363741,0.5800018310546946,-0.4680732432121175,-0.46125049591064027,-1.3687152254297672,0.44621423360848667,-0.9149828606702002,-0.007518131151080354,0.666334032536831,59.14384527467364,28.01071855553744,0.4537323647595625,11,0.022500991821281957,0.8850021362304616,1.3237514495849538,-0.1399993896484446,-6.104999542236332,1,-0.13731188036980135,1.068948099507473,37.95000076293945,1.4897704979291444,37.599998474121094,-2.365069753923613,37.77000045776367,-0.13731188036980135
2812,2010-11-17,37.96500015258789,38.18999862670898,37.650001525878906,37.849998474121094,1908327.0,0.0025086142958175017,-1.0970941386487432,-1.4374880793440148,32.56270341307636,36.268506468821336,-0.02274489741182606,0.45004216489630267,0.8963025383420415,-1.2921535464970404,5.667214598168413,0.539997100830071,-0.5187876127293336,-0.3364992141723633,-1.2513702576206853,0.5783718292759588,-0.7939347358965207,0.12093630755179419,0.4572262235081084,66.5369372578706,37.20721927970566,0.4574355217241605,11,-0.2024993896484375,0.7900009155273438,1.2200002670288086,-0.2350006103515625,-6.094999313354492,2,-0.14394837694252893,-5.105203983295474,37.86999893188477,1.068948099507473,37.95000076293945,1.4897704979291444,37.599998474121094,-0.14394837694252893
2813,2010-11-18,38.959999084472656,39.02000045776367,38.13000106811523,38.34500122070313,3103042.0,0.026208321556320024,1.421765035603831,5.347729458984248,52.57142732581577,36.71962091127448,-1.0217223810446328,-0.5403707845157442,-0.059305575681364076,-2.1997197565508912,5.784386870168456,1.0550003051757812,-0.5017628665515943,0.6379997253417997,-0.31777635205731514,1.5937758027409146,0.16011168664223874,1.1158877640413607,-1.8499984741210938,96.85856659243652,65.44329747089388,0.477888038699558,11,-0.8949985504150391,-0.20749855041503906,0.28750133514404297,-1.2299995422363281,-7.159999847412106,3,-0.14656055489355369,-1.0970941386487432,37.96500015258789,-5.105203983295474,37.86999893188477,1.068948099507473,37.95000076293945,-0.14656055489355369
2814,2010-11-19,38.22000122070313,39.05500030517578,37.900001525878906,39.00500106811523,3555305.0,-0.018993785450689304,1.6101716832545248,-1.276426949844302,43.060515612640756,36.86591235906898,-0.27979427076339647,0.1680776814407139,0.7193886784694925,-1.377381009654549,5.959133453436838,1.154998779296875,-0.3933705954867719,-0.07649822235106996,-1.0134695053509404,0.8604730606488005,-0.5449838638510087,0.3919874191488688,-1.071800613403326,52.95783849767701,21.513468712097257,0.4684856414999356,11,-0.13750076293946023,0.06499862670897727,1.0274991989135671,-0.490001678466804,-6.460000991821293,4,-0.13553113918714033,1.421765035603831,38.959999084472656,-1.0970941386487432,37.96500015258789,-5.105203983295474,37.86999893188477,-0.13553113918714033
2815,2010-11-22,37.685001373291016,38.68000030517578,37.665000915527344,38.599998474121094,2444876.0,-0.013997902415615715,-1.1256575872688708,1.1656016289003677,38.86519562395694,36.83457277691278,0.24402787370289047,0.6352288207346675,1.2857318104762854,-0.7772447640231093,6.240710942176116,1.0149993896484375,-0.42850055632980855,-0.547748184204103,-1.4679900616216486,0.3724936932134426,-1.0078691229128722,-0.08762724549533374,-0.4605287780761671,2.491094506831165,-28.21113754325685,0.46012093870877224,11,0.39749908447265625,0.4999980926513672,1.5024986267089844,0.0449981689453125,-5.620002746582031,0,-0.1504577889616623,1.6101716832545248,38.22000122070313,1.421765035603831,38.959999084472656,-1.0970941386487432,37.96500015258789,-0.1504577889616623
2816,2010-11-23,36.27999877929688,37.650001525878906,36.27999877929688,37.5,4745680.0,-0.037282805965078714,-1.2459038947394898,1.3333388921083382,33.42541048330668,36.645126940169135,1.5414949831631546,1.9375544655511518,2.7033350249419854,0.6726915693202784,7.06555820357031,1.4050025939941335,-0.48962006474398123,-1.824500656127924,-3.0498415034850623,-0.5991598087707857,-2.4371710798064967,-1.2118302324493513,2.775001525878899,0.0,-33.00490004203512,0.6126704236785692,11,1.387500762939446,1.489999771118157,2.770001411437981,1.450000762939446,-4.789999008178718,1,-0.1141124456710545,-1.1256575872688708,37.685001373291016,1.6101716832545248,38.22000122070313,1.421765035603831,38.959999084472656,-0.1141124456710545
2817,2010-11-24,36.45500183105469,36.66999816894531,36.19499969482422,36.45000076293945,2631126.0,0.004823678545923027,1.183932439424367,-0.004099232058433623,32.869148067260255,36.66709053987429,1.3098448471391038,1.6801499061377925,2.5398409749467845,0.5388269399116368,7.858791398908981,0.47499847412109375,-0.5229102324618751,-1.5424976348876953,-2.9479910967636584,-0.13700417301173218,-2.245244365825677,-0.8397509039497137,2.5444984436035156,9.090981844178987,-24.49276972558769,0.7027467309379812,11,1.1699981689453125,1.2724971771240234,2.594998359680176,1.2749977111816406,-4.4050025939941335,2,-0.12865182295536204,-1.2459038947394898,36.27999877929688,-1.1256575872688708,37.685001373291016,1.6101716832545248,38.22000122070313,-0.12865182295536204
2818,2010-11-25,36.22999954223633,36.47000122070313,36.025001525878906,36.31499862670898,1481269.0,-0.006172055342668736,1.2531386410166814,-16.996186117466163,33.20830041109842,37.58937621450796,1.4454272902630763,1.7889495277986498,2.7568889511285875,0.7987279389313713,8.836193732151825,0.44499969482422586,-0.5666989912142597,-1.6354999542236328,-3.1845252649067888,-0.08647464354047685,-2.4100126095652072,-0.8609872988820584,2.6573207092285145,6.76561382658354,-29.212256275211587,0.7745126553415775,11,1.3100013732910156,1.4125003814697266,2.942498207092285,1.5,-3.75,3,-0.12034222351894086,1.183932439424367,36.45500183105469,-1.2459038947394898,36.27999877929688,-1.1256575872688708,37.685001373291016,-0.12034222351894086
2819,2010-11-26,36.41999816894531,36.68000030517578,35.86000061035156,36.0,2145825.0,0.005244234863637898,-1.342866485013624,-4.941208150076708,36.1623959054745,37.74022418665659,1.1962405344963187,1.4894448246216712,2.5037574525880757,0.6440492501185986,9.885018284110386,0.8199996948242188,-0.5700710909076676,-1.3275012969970703,-2.9414022407972595,0.2863996468031189,-2.134451768897165,-0.5205508250969757,2.295582958984376,19.858071602687062,-18.21776008588268,0.8069504719000946,11,1.0375022888183594,1.1400012969970703,2.7675018310546875,1.3100013732910156,-4.269996643066406,4,-0.12685335431521672,1.2531386410166814,36.22999954223633,1.183932439424367,36.45500183105469,-1.2459038947394898,36.27999877929688,-0.12685335431521672
2820,2010-11-29,35.61999893188477,36.92499923706055,35.61999893188477,36.5099983215332,3794385.0,-0.02196593292919724,-1.9325869665849744,-2.119055404178003,30.618918007141005,37.03822387219674,1.8226416410635977,2.148765683475979,3.2180980973600413,1.474436525686805,10.650895435637372,1.3050003051757741,-0.5970882116800382,-1.9682504653930621,-3.7613924316481473,-0.175108499137977,-2.8648214485206083,-1.071679482265516,2.8671357546386673,0.0,-38.279836270174115,0.8965709831275432,11,1.7175006866455007,1.8199996948242116,3.5675010681152273,2.1100006103515554,-3.0949974060058665,0,-0.10836605330573734,-1.342866485013624,36.41999816894531,1.2531386410166814,36.22999954223633,1.183932439424367,36.45500183105469,-0.10836605330573734
2821,2010-11-30,34.85499954223633,35.790000915527344,34.85499954223633,35.56999969482422,3894913.0,-0.02147668199292574,-1.615387898609103,0.8033715089066877,28.484879660931625,36.58513234418066,2.3635387066677254,2.7499613625924013,3.8821089270448113,2.2580196182736287,11.75155294103076,0.9350013732910156,-0.6125512068282148,-2.539750289916995,-4.627437655380945,-0.4520629244530454,-3.58359397264897,-1.4959066071850202,3.345421568823248,0.0,-39.45890590914791,1.0438436827319735,11,2.1000003814697266,2.2024993896484375,4.332500457763672,2.875,-2.4350013732910227,1,-0.08004593177935626,-1.9325869665849744,35.61999893188477,-1.342866485013624,36.41999816894531,1.2531386410166814,36.22999954223633,-0.08004593177935626
2822,2010-12-01,32.900001525878906,32.970001220703125,31.32500076293945,32.935001373291016,16855126.0,-0.05608945752497885,30.333478655767554,0.04895082509483389,21.28540794059144,33.10890796804462,3.9387070959113544,4.5292036818446775,5.739043602165687,4.217388048570115,13.32593289649292,3.5299987792968786,-0.7443145625452985,-4.235748291015625,-7.104606671049787,-1.3668899109814632,-5.6701774810327095,-2.8013191009985405,4.89896899692188,28.12502128737898,-12.214860550593716,1.4344291900170818,12,2.289999008178711,2.392498016357422,6.286248207092285,4.829998016357422,-0.8400001525878906,2,-0.04285719420564904,-1.615387898609103,34.85499954223633,-1.9325869665849744,35.61999893188477,-1.342866485013624,36.41999816894531,-0.04285719420564904
2823,2010-12-02,33.830001831054695,33.830001831054695,32.580001831054695,33.200000762939446,6555784.0,0.02826748516848121,2.9682472404041467,-18.000108991826018,29.599597392796326,31.613250388061907,2.4635600227333043,3.4226321176046213,4.704612924618715,3.2967314380736994,14.634051379645408,1.25,-0.8780889686115358,-3.0822481155395423,-6.2500999234547905,0.08560369237570598,-4.666174019497163,-1.4983222115819217,3.0626129253655066,44.73217411917951,4.898363781821978,1.583925903957624,12,1.1724987030029226,1.4624977111816335,5.122497558593743,3.8999977111816335,-1.4300003051757884,3,-0.05261609511236154,30.333478655767554,32.900001525878906,-1.615387898609103,34.85499954223633,-1.9325869665849744,35.61999893188477,-0.05261609511236154
2824,2010-12-03,33.10499954223633,33.764999389648445,32.97999954223633,33.0,4433453.0,-0.021430749322420728,-9.827549919760168,0.1666656574892031,24.805000245981333,30.051006457175728,2.667179080319201,3.963759090549331,5.2780171367359685,4.035578824412539,15.748544078590479,0.8500022888183665,-1.0471413837427477,-3.56150035858154,-7.107522202603619,-0.015478514559461587,-5.334511280592579,-1.7884894365705009,3.008149255096569,31.785701148360474,-2.981403794035174,1.7730109220110397,12,1.3825016021728516,2.1750011444091797,5.797499656677246,4.625,-0.2550010681152415,4,-0.018879323626106892,2.9682472404041467,33.830001831054695,30.333478655767554,32.900001525878906,-1.615387898609103,34.85499954223633,-0.018879323626106892
2825,2010-12-06,32.27000045776367,33.095001220703125,32.22999954223633,33.095001220703125,6036248.0,-0.02522274870921959,1.096971826752794,-7.857184377838329,22.999050188454035,28.892521979969878,2.9650937365889405,4.589054662814597,5.984534971411392,4.880266811577911,16.792998856648033,0.875,-1.4118180273904386,-4.11399955749512,-8.111093570310437,-0.11690554467980263,-6.112546563902775,-2.115452551087465,3.1728076147541415,21.16460610368635,-10.084475878664865,1.9985470064076574,12,1.8549995422363281,3.010000228881836,6.727499008178711,5.459999084472656,1.1300010681152344,0,-0.0037185909570043307,-9.827549919760168,33.10499954223633,2.9682472404041467,33.830001831054695,30.333478655767554,32.900001525878906,-0.0037185909570043307
2826,2010-12-07,32.700000762939446,32.94499969482422,32.169998168945305,32.415000915527344,3195724.0,0.01332507899212998,1.0000098444091323,-0.3454540410322244,25.40869458623098,28.06358270429996,2.2058333259894596,3.943835567615942,5.433720339003592,4.466386285129872,18.115213750222487,0.7750015258789134,-1.703264716538456,-3.418999290466317,-7.66028776262624,0.8222891816936055,-5.5396435265462785,-1.2983550543863558,2.1663142862373945,54.8901961560656,26.943810634564215,2.1206442360799613,12,1.424999237060554,2.5149993896484446,6.277499198913581,5.029998779296882,0.5249900817871094,1,-0.0053516585008424045,1.096971826752794,32.27000045776367,-9.827549919760168,33.10499954223633,2.9682472404041467,33.830001831054695,-0.0053516585008424045
2827,2010-12-08,32.299999237060554,32.779998779296875,32.200000762939446,32.34999847412109,3612391.0,-0.012232462279702316,-3.640054932478621,-0.175436013438404,17.0623297111962,26.269585959866383,2.184152827518197,4.130717669037487,5.723338163230487,4.8756349719182595,19.198675721324577,0.579998016357429,-1.9719609627893107,-3.549250793457027,-8.046997560635269,0.9484959737212151,-5.798124177046148,-1.300377409867906,2.0705318120430505,7.8313723687846855,-10.927242545949454,2.2488733835891215,12,1.825000762939446,2.890001296997063,6.561250686645501,5.430000305175774,0.8050003051757741,2,0.0037151372978072583,1.0000098444091323,32.700000762939446,1.096971826752794,32.27000045776367,-9.827549919760168,33.10499954223633,0.0037151372978072583
2828,2010-12-09,31.95499992370605,32.450000762939446,31.95499992370605,32.44499969482422,4522498.0,-0.010681093545000908,-1.0204125324540922,9.800144960710876,17.756060172051917,24.22443754504165,2.077436087552673,4.23485821902511,5.95295852632103,5.2159938094677365,20.49664781582754,0.4950008392333949,-2.1259560444040204,-3.603500080108649,-8.324703952962277,1.1177037927449796,-5.96410201653546,-1.2428981436818383,1.9891568853345696,0.0,-13.836445534626918,2.3606019364268134,12,2.170000076293949,3.235000610351566,6.85999965667725,5.774999618530277,0.7950000762939489,3,0.003285916126917865,-3.640054932478621,32.299999237060554,1.0000098444091323,32.700000762939446,1.096971826752794,32.27000045776367,0.003285916126917865
2829,2010-12-10,31.76000022888184,32.18000030517578,31.76000022888184,32.0,2763528.0,-0.00610232186793247,-2.5000039736468485,0.48979568004794544,18.400013183585656,22.8667814535355,1.7231025828818325,4.184445685294936,6.0369614408665235,5.403974455411355,21.315542177035308,0.42000007629394176,-2.320961182406073,-3.5064998626708963,-8.414752721589903,1.4017529962481134,-5.960626292130403,-1.0523734332113897,1.8174747337046178,0.0,-14.640703906511163,2.454126429459505,12,1.797500610351559,3.4300003051757777,7.054999351501461,5.969999313354489,0.6849994659423793,4,0.020151174193477006,-1.0204125324540922,31.95499992370605,-3.640054932478621,32.299999237060554,1.0000098444091323,32.700000762939446,0.020151174193477006
2830,2010-12-13,32.34000015258789,32.375,31.76000022888184,31.864999771118164,2988064.0,0.01826196220170706,1.25687957807353,-1.9791701436076237,26.959080582439285,22.697248222591906,0.7028141344874115,3.3335204804751157,5.36750168638271,4.820735890286251,22.58764608334175,0.6149997711181605,-2.516503246333393,-2.6459999084472656,-7.549738864337186,2.257739047442655,-5.097869386392226,-0.19413043050230527,0.9221284220479831,48.94516329969837,31.111929149972045,2.451869477944961,12,0.2375011444091797,2.8500003814697266,6.448749542236328,5.5149993896484375,-0.154998779296875,0,0.015769892366323424,-2.5000039736468485,31.76000022888184,-1.0204125324540922,31.95499992370605,-3.640054932478621,32.299999237060554,0.015769892366323424
2831,2010-12-14,32.669998168945305,32.674999237060554,32.29499053955078,32.584999084472656,2178210.0,0.010204020247384094,7.000080308383148,0.1789452972851274,28.259594918935946,23.472157886852408,0.033837465837144975,2.7341586646258023,4.927628631787172,4.487389381958593,24.341173290821803,0.38000869750977273,-2.766008304412985,-2.056001853942881,-6.866429774092985,2.7544260662072233,-4.461215814017933,0.34921210613217113,0.3209325120530693,89.21561110975985,67.37348942824342,2.4052139600750517,12,0.12500286102296343,2.520002365112312,6.0637521743774485,5.295001983642585,0.6350021362304759,1,0.02234476271343988,1.25687957807353,32.34000015258789,-2.5000039736468485,31.76000022888184,-1.0204125324540922,31.95499992370605,0.02234476271343988
2832,2010-12-15,32.5,32.639999389648445,32.334999084472656,32.47999954223633,2302565.0,-0.005203494902760619,1.0333405388908885,0.23530203751909337,28.439293790991428,23.34323526442964,0.1577137099112278,2.6074242766592732,4.978675246293122,4.659483209064042,25.977091390268914,0.33499908447264914,-2.9339675585299645,-1.9527500152587862,-6.606818356859414,2.701318326341841,-4.2797841860591035,0.37428415554153105,0.2577004924701285,80.87437958988762,54.765398756516774,2.3270341708003137,12,0.2624998092651438,2.690000534057617,6.233750343322754,5.814998626708984,1.654998779296875,2,0.022307410606970945,7.000080308383148,32.669998168945305,1.25687957807353,32.34000015258789,-2.5000039736468485,31.76000022888184,0.022307410606970945
2833,2010-12-16,33.25,33.31999969482422,32.61999893188477,32.700000762939446,3853775.0,0.023076923076922995,1.0289917569203515,27.499332443258034,32.790446270106344,24.230507044887975,-0.7635020798271981,1.4837864137540038,4.1327499677381425,3.9213901891736427,27.763319361851696,0.8199996948242188,-3.019065317273629,-0.9172500610351548,-5.0819584683275565,3.2474583462572433,-2.999604264681352,1.1651041426110424,-1.9249992370605504,95.51283853921497,65.77882087560687,2.0823542036461995,12,-0.7100000381469727,1.9400005340576172,5.416250228881836,5.064998626708984,0.549999237060554,3,-0.00436091602296762,1.0333405388908885,32.5,7.000080308383148,32.669998168945305,1.25687957807353,32.34000015258789,-0.00436091602296762
2834,2010-12-17,33.040000915527344,33.63499069213867,33.040000915527344,33.419998168945305,3880781.0,-0.006315761939027276,-2.1315477744092197,-0.6909050555212399,35.03480581321243,25.567813225416685,-0.6299372989500469,1.3553022229472447,4.253366692595861,4.136847021134443,29.816540472882025,0.5949897766113281,-2.8421769620117345,-0.8682491302490263,-4.592764219144428,2.8562659586463717,-2.730506674696727,0.9940084141986745,-1.6751001739501987,68.26705051193491,33.33548910924155,1.8622575444476996,12,-0.34250545501708984,2.1499996185302734,5.626249313354492,5.507497787475586,1.0400009155273509,4,-0.008777267175893333,1.0289917569203515,33.25,1.0333405388908885,32.5,7.000080308383148,32.669998168945305,-0.008777267175893333
2835,2010-12-20,32.014999389648445,33.330001831054695,32.014999389648445,33.290000915527344,3233073.0,-0.031023047744444643,-1.0627464590676223,3.3552914249001584,34.009003203831185,26.523403071816706,0.3968180222481621,2.0382433002808753,5.164110258814567,5.1473502608323045,32.0786066344508,1.31500244140625,-2.8292238691439735,-1.6097505569457908,-4.969110189141254,1.7496090752496727,-3.2894303730435226,0.06992925915194093,-0.5592950500488385,0.0,-37.724654100916986,1.6796798160977318,12,0.6824960708618093,3.1750011444091726,6.416251182556145,7.117500305175774,1.8899993896484304,0,0.013431213911402118,-2.1315477744092197,33.040000915527344,1.0289917569203515,33.25,1.0333405388908885,32.5,0.013431213911402118
2836,2010-12-21,32.139999389648445,32.459999084472656,32.03499984741211,32.03499984741211,2555869.0,0.00390441987765322,-7.095258855585831,-0.08235248358934763,44.60991334413717,29.584245697699036,0.20565485836365838,1.6729554377773823,4.915244805006843,5.012183943783768,32.959482253166904,0.44499969482421164,-2.6971858493288465,-1.2777505874633732,-4.453392073027963,1.8978908981012168,-2.865571330245672,0.3100701553189218,-0.5971235959472772,7.716090809120506,-29.933068460637056,1.587820742782296,12,0.5574960708618093,3.0500011444091726,6.227500915527337,6.992500305175774,1.8349914550781108,1,0.0014001862009078714,-1.0627464590676223,32.014999389648445,-2.1315477744092197,33.040000915527344,1.0289917569203515,33.25,0.0014001862009078714
2837,2010-12-22,31.76499938964844,32.380001068115234,31.76499938964844,32.19499969482422,2458275.0,-0.011667704017467528,-1.8604708929934126,-4.09525885558552,34.10313486528145,31.400587330280093,0.5551659436427308,1.769289102033209,5.139964053596632,5.374654139501839,33.87526329762618,0.6150016784667933,-2.460536028087027,-1.4182504653930614,-4.33134970297662,1.4948487721904975,-2.8748000841848445,0.03829915339871803,-0.13843900000977172,0.0,-35.23496851879527,1.4565496187917797,12,0.9324960708618129,3.425001144409176,6.5587511062622035,7.367500305175778,4.020000457763668,2,0.04848106233646576,-7.095258855585831,32.139999389648445,-1.0627464590676223,32.014999389648445,-2.1315477744092197,33.040000915527344,0.04848106233646576
2838,2010-12-23,31.8700008392334,31.989999771118164,31.70000076293945,31.71500015258789,1522619.0,0.0033055706470177526,-2.135133463239533,-0.3604664573020381,39.489369328070815,33.743849124111776,0.48817636737223324,1.392282681906842,4.8724873901606784,5.2607197262025025,34.69798257745759,0.2899990081787145,-2.267865347480331,-1.0952490806579576,-3.682694841478252,1.4921966801623405,-2.3889719610681084,0.19847379975219326,1.7649898529052734,8.785579383573424,-25.775077797937012,1.293722880410149,12,0.7974948883056641,3.3199996948242188,6.388750076293945,7.26249885559082,4.210000991821289,3,0.07169745465618371,-1.8604708929934126,31.76499938964844,-7.095258855585831,32.139999389648445,-1.0627464590676223,32.014999389648445,0.07169745465618371
2839,2010-12-27,31.79999923706055,32.11999893188477,31.399999618530273,32.0,1095668.0,-0.0021964731826009665,2.2727343661946673,-1.2903217867470391,45.40116277333683,35.79296936754484,0.6307819741132583,1.157778890389796,4.828237088590843,5.3200930712112005,35.95540289683139,0.7199993133544993,-1.9528772974142896,-0.9342507362365673,-2.99419264229552,1.1256911698223853,-1.9642216892660436,0.09572021679290899,1.7962916564941374,20.725345076526207,-14.888301525531094,1.0299709530294754,12,0.7174959182739222,3.3900012969970668,6.608751296997067,7.332500457763668,3.619998931884762,0,0.06289308326992504,-2.135133463239533,31.8700008392334,-1.8604708929934126,31.76499938964844,-7.095258855585831,32.139999389648445,0.06289308326992504
2840,2010-12-28,31.76000022888184,32.31999969482422,31.76000022888184,32.09999847412109,854757.0,-0.0012578304760489933,-2.2941315067571457,1.6999847412691218,40.04236577537171,37.102166129371035,0.6480000163115598,0.9420696441567991,4.7640589919332434,5.338505161259892,37.540976969816775,0.5599994659423793,-1.624637748642641,-0.7812498092651303,-2.3728461036715807,0.81034648514132,-1.577047956468359,0.014548337938094846,1.7484390136718737,33.96233884245506,0.754534053256279,0.7957981472032252,12,0.7574949264526332,3.2425003051757777,6.423749923706051,7.372499465942379,3.8350009918212855,1,0.0730479088618865,2.2727343661946673,31.79999923706055,-2.135133463239533,31.8700008392334,-1.8604708929934126,31.76499938964844,0.0730479088618865
2841,2010-12-29,32.064998626708984,32.19499969482422,31.85000038146973,31.85000038146973,1217676.0,0.0096032240437387,-2.209322131634817,-0.6323510437177876,47.45945076562059,39.21551690432983,0.27732062927596246,0.43988753745742315,4.347897762720621,5.018424079482074,38.46291670609949,0.43499946594237926,-1.279792656446304,-0.3367513656616197,-1.508054959237782,0.8345522279145428,-0.9224031624496973,0.24890043112646154,1.3591030308837944,67.85694127905053,30.14046801043544,0.5856517967880805,12,0.4524965286254883,2.4225025177001953,6.068751335144043,7.067501068115234,3.5349998474121094,2,0.05738344710407173,-2.2941315067571457,31.76000022888184,2.2727343661946673,31.79999923706055,-2.135133463239533,31.8700008392334,0.05738344710407173
2842,2010-12-30,31.489999771118164,32.060001373291016,31.45000076293945,32.014999389648445,1374081.0,-0.017932290042634413,-1.0165388265188346,-2.4418786206652556,45.211116768339636,40.59559140413352,0.7755407522936224,0.9526808673389056,4.796473928436328,5.5841044530272725,37.4028636612208,0.6149978637695348,-1.1039454292849413,-0.8412501335144071,-2.0552388738099268,0.3727386067811125,-1.448244503662167,-0.23425576336664733,1.8531378049121159,9.782624470037007,-31.353730388967037,0.6069943701477599,12,1.0274953842163086,2.635000228881836,6.2287492752075195,7.289999008178718,4.024999618530273,3,0.07891365803970452,-2.209322131634817,32.064998626708984,-2.2941315067571457,31.76000022888184,2.2727343661946673,31.79999923706055,0.07891365803970452
2843,2011-01-03,32.049999237060554,32.049999237060554,31.0,31.209999084472656,2279259.0,0.017783406478649955,1.499997729347274,-1.6000014532190538,52.77777067291834,42.567031944100854,0.030642669355884777,0.2661355377687471,4.114274901418817,5.017788626857524,37.404767437252055,1.049999237060554,-0.9448003316403728,-0.1922505378723045,-1.1843058506081476,0.7998047748635386,-0.6882781942402261,0.30377711849561706,1.2154128206697266,79.54541513741637,31.83389945723644,0.4960276563679216,1,0.11500167846678977,1.9125003814697195,5.6262502670288015,6.687499999999993,3.190002441406243,0,0.11653668328430533,-1.0165388265188346,31.489999771118164,-2.209322131634817,32.064998626708984,-2.2941315067571457,31.76000022888184,0.11653668328430533
2844,2011-01-04,32.47999954223633,33.04499053955078,32.474990844726555,32.509998321533196,3527459.0,0.013416546502707849,-27.48846520494734,-0.03571282600895578,51.38066571412019,44.497216667466304,-0.5443967380027459,-0.22460457669291145,3.558749350414658,4.585664663420296,36.90372473691079,0.9949913024902273,-0.761296842053639,0.26899976730346964,-0.6449254654585772,1.1829250000655165,-0.18796284907755023,0.7259623836844931,0.6494877920301363,72.37195055980243,23.791339692444133,0.45696261638102326,1,-0.4575042724609375,1.4825000762939453,5.111250877380371,6.1725006103515625,2.875,1,0.11083751045430246,1.499997729347274,32.049999237060554,-1.0165388265188346,31.489999771118164,-2.209322131634817,32.064998626708984,0.11083751045430246
2845,2011-01-05,32.150001525878906,32.5,31.8700008392334,32.5,2685794.0,-0.01016003759262063,2.6000108991825615,11.667090539168582,44.87182381050199,44.526317830395726,-0.2159435573645041,0.1011273248760105,3.74938474941915,4.910241285418827,36.17016978334263,0.6299991607666016,-0.6755925787578647,-0.054998302459715376,-0.9688682161848021,0.8588716112653714,-0.5119332593222623,0.401936654402828,0.894989013671875,56.235053592547416,12.265969497220183,0.45693495686254343,1,-0.12750625610351562,1.8124980926513672,5.358748435974121,6.4199981689453125,3.1999969482421875,2,0.10171062170663503,-27.48846520494734,32.47999954223633,1.499997729347274,32.049999237060554,-1.0165388265188346,31.489999771118164,0.10171062170663503
2846,2011-01-06,32.525001525878906,32.674999237060554,32.18000030517578,32.22999954223633,2303119.0,0.011664074096486399,-1.5063208011821079,-0.8428664850136239,50.23698139077776,46.31896744433976,-0.5929419468121679,-0.3032006504829283,3.2402136016156646,4.518453259447853,35.2867915103437,0.5249977111816477,-0.6052116042618536,0.32875165939331197,-0.5683601350578371,1.2258634538444575,-0.11980423783226257,0.7773075566188865,0.519989013671875,74.57254673725289,33.814695357939044,0.4485558972255731,1,-0.5025062561035156,0.8699989318847656,4.863747596740723,5.924997329711921,2.8499984741210938,3,0.09438891778011249,2.6000108991825615,32.150001525878906,-27.48846520494734,32.47999954223633,1.499997729347274,32.049999237060554,0.09438891778011249
2847,2011-01-07,32.419998168945305,32.799999237060554,32.34000015258789,32.60499954223633,2174325.0,-0.0032283889933119037,-1.666681409568922,-0.627119082409862,41.03669935660975,46.49089300306631,-0.430531063293472,-0.19894641434208182,3.2151188244221487,4.606206915940639,34.29676000266818,0.45999908447266336,-0.44232521253712065,0.21774835586547425,-0.6838788105814899,1.119375522312442,-0.23306522735801138,0.6685619390889563,0.5022929382324293,69.43788450274364,34.13531656481172,0.4508135832234836,1,-0.39750289916991477,-0.004997253417961645,4.586251258850105,5.647500991821296,3.345001220703132,4,0.09808761519986353,-1.5063208011821079,32.525001525878906,2.6000108991825615,32.150001525878906,-27.48846520494734,32.47999954223633,0.09808761519986353
2848,2011-01-10,32.060001373291016,32.669998168945305,32.014999389648445,32.30500030517578,1908118.0,-0.01110415842031498,-2.910406631822352,1.3243087201269672,39.74895614533518,45.86287004439946,-0.04553708554902869,0.17847043578666444,3.4292865955177163,4.950836956851198,33.221488847504254,0.6549987792968608,-0.4225487509251451,-0.14749851226806499,-1.0442735172208586,0.7492764926847251,-0.5958860147444582,0.3008889902083318,0.7469522674560523,16.17039996233968,-14.344302036914257,0.4483875024763956,1,-0.037506103515625,0.3549995422363281,3.181248664855957,4.242498397827148,3.684997558593757,0,0.10776662097200518,-1.666681409568922,32.419998168945305,-1.5063208011821079,32.525001525878906,2.6000108991825615,32.150001525878906,0.10776662097200518
2849,2011-01-11,32.400001525878906,32.400001525878906,31.81999969482422,32.10499954223633,2893204.0,0.010605119713785971,2.9321893628851847,-1.2040949785908914,54.70088376204836,47.49159426514131,-0.3257304670571912,-0.11712929761698376,2.9473029890863813,4.6041570063144945,32.04314990710074,0.5800018310546875,-0.28171827012425865,0.16050157546997212,-0.7144476321932558,1.0354507831331965,-0.2769730283616383,0.5979761793015861,0.39999771118164773,59.18388795683897,23.78443555582654,0.43747460383161263,1,-0.3775062561035156,-0.0175018310546875,2.7474985122680664,3.902498245239258,3.414997100830078,1,0.08765432156907438,-2.910406631822352,32.060001373291016,-1.666681409568922,32.419998168945305,-1.5063208011821079,32.525001525878906,0.08765432156907438
2850,2011-01-12,32.84999847412109,32.84999847412109,32.27000045776367,32.275001525878906,2475544.0,0.013888794044739639,1.0173951118541769,1.9491290910736443,58.03167411051403,48.666285747907246,-0.6759327552475867,-0.5554369596609021,2.3568182023927946,4.14364227194384,30.850748305068876,0.5799980163574148,-0.18158862057253344,0.5849986076354909,-0.33104549534475325,1.5010427106157316,0.1269765561453724,1.043020659125613,-1.8499984741210866,100.0,58.57486060944502,0.45802205149012093,1,-0.827503204345696,-0.5325031280517507,2.033752441406257,3.4525012969970774,2.690002441406257,2,0.07625574381955169,2.9321893628851847,32.400001525878906,-2.910406631822352,32.060001373291016,-1.666681409568922,32.419998168945305,0.07625574381955169
2851,2011-01-13,33.400001525878906,33.400001525878906,32.53499984741211,32.775001525878906,3649114.0,0.016742863844913414,1.76800537109375,1.0869622906881222,67.7911105465854,51.17517394549011,-1.136126710751192,-1.1045781595213455,1.6724011794771698,3.6027388928212645,29.75949057240388,0.8650016784667969,-0.10248129344270751,1.098501491546628,0.06399579314237513,2.1330071899508773,0.5812486423445051,1.6157543407487545,-2.3630015563964832,100.0,51.13165106474509,0.5172528492021249,1,-1.2000007629394531,-1.0825061798095703,1.3024988174438477,2.902498245239258,2.604999542236328,3,0.05838313949570617,1.0173951118541769,32.84999847412109,2.9321893628851847,32.400001525878906,-2.910406631822352,32.060001373291016,0.05838313949570617
2852,2011-01-14,33.224990844726555,34.400001525878906,33.174999237060554,34.299999237060554,4334324.0,-0.0052398405136823145,-1.0851251716626162,-1.7200134277343977,64.52291615814323,52.480190110515096,-0.7701113999187044,-0.9196173697773773,1.7289860300903896,3.794306727152751,28.28421679753072,1.2250022888183523,0.013872992806213347,0.8872412681579505,-0.22447737709004656,1.998959913405944,0.3313819455339555,1.443100590781949,-2.093470812988272,54.456982665317945,0.4970170238618934,0.5558593226239974,1,-0.1149902343749929,-0.5249900817871023,1.44500923156739,3.0375099182128977,2.5650100708007884,4,0.06471060188763578,1.76800537109375,33.400001525878906,1.0173951118541769,32.84999847412109,2.9321893628851847,32.400001525878906,0.06471060188763578
2853,2011-01-17,33.10499954223633,33.490001678466804,33.029998779296875,33.299999237060554,1678940.0,-0.003611477368074989,-1.6666740380363083,0.18139364884478096,63.83882628591398,53.86443017404774,-0.5416954917305432,-0.8548760616174462,1.7196232495228116,3.93040538353938,27.641342728698227,0.460002899169929,0.06897631979085617,0.7744999885559096,-0.313814261972567,1.8628142390843898,0.23034286329166775,1.318657113820148,-1.7773706208496058,49.80616028814251,-8.01251083896883,0.5441571252642396,1,0.005001068115234375,-0.404998779296875,1.5525007247924805,2.7575016021728516,2.625,0,0.08035039674350108,-1.0851251716626162,33.224990844726555,1.76800537109375,33.400001525878906,1.0173951118541769,32.84999847412109,0.08035039674350108
2854,2011-01-18,32.75,33.27000045776367,32.389999389648445,33.174999237060554,3393232.0,-0.01072344199199915,1.861784281009039,2.1794866778825033,59.84095811907245,55.527667319444454,-0.16133474713959828,-0.5509648837215408,1.9475031605825848,4.281568604579363,27.58447310982619,0.8800010681152273,0.18172831909224385,0.43400049209594727,-0.6217522678356744,1.4897532520275725,-0.09387588786986356,0.9618768720617581,-1.2380287223437456,22.53517847580534,-36.718976903427844,0.5278763799658125,1,0.3600006103515625,-0.049999237060546875,1.9075002670288086,3.1125011444091797,2.1500015258789062,1,0.0914503490651839,-1.6666740380363083,33.10499954223633,-1.0851251716626162,33.224990844726555,1.76800537109375,33.400001525878906,0.0914503490651839
2855,2011-01-19,32.44499969482422,32.985000610351555,32.314998626708984,32.96500015258789,2566398.0,-0.00931298641758116,1.392858359275517,1.2235326852824022,53.77734751824685,55.92104133360769,0.21222990059498414,-0.2235603493667,2.1224426388652873,4.574613048518366,26.799820421736086,0.670001983642571,0.20651224084437558,0.10750017166137837,-0.9399238305462703,1.1549241738690306,-0.41621182944244595,0.6312121727652027,-0.7597466022746069,6.235054549180253,-49.78569410069379,0.5237120011038253,1,0.6650009155273438,0.2550010681152344,1.928750991821289,3.417501449584961,2.2050018310546875,2,0.10386805250678943,1.861784281009039,32.75,-1.6666740380363083,33.10499954223633,-1.0851251716626162,33.224990844726555,0.10386805250678943
2856,2011-01-20,32.185001373291016,32.59999847412109,32.110000610351555,32.325000762939446,2683723.0,-0.008013509754314474,-2.379284943831883,0.2692293584711744,57.370115173156165,57.735865313223954,0.4681592194958597,0.04214296359387504,2.2440982650723953,4.825493035145357,26.042219168513924,0.48999786376953125,0.20403767010121499,-0.15474824905395224,-1.2005779691128566,0.8910814710049522,-0.6776631090834044,0.36816661097549996,-0.33686337474164674,3.2751411770588197,-56.173944195446715,0.5229148600294525,1,0.9249992370605469,0.5149993896484375,1.6987495422363281,3.677499771118164,3.354999542236328,3,0.1042410874346118,1.392858359275517,32.44499969482422,1.861784281009039,32.75,-1.6666740380363083,33.10499954223633,0.1042410874346118
2857,2011-01-21,33.30500030517578,33.540000915527344,32.259998321533196,32.435001373291016,4016840.0,0.03479878465421482,-1.0983562474790143,-6.214305177112032,61.895749883027904,60.1966201729676,-0.5733992718554433,-1.0082615207853252,1.0057513723868396,3.6712608420053954,24.74922760345202,1.3549995422363281,0.29826772893335374,0.8882506370544405,-0.2050928564920227,1.9815941306009037,0.34157889028120536,1.4349223838276721,-1.3037504949866374,83.566394391596,25.558088934007692,0.546671746773232,1,-0.19499969482421875,-0.6049995422363281,0.6875004768371582,2.5575008392333984,2.2750015258789062,4,0.08106893073710197,-2.379284943831883,32.185001373291016,1.392858359275517,32.44499969482422,1.861784281009039,32.75,0.08106893073710197
2858,2011-01-24,34.154998779296875,34.24499893188477,33.05500030517578,33.424999237060554,3637052.0,0.025521647390256863,1.615382035707224,0.8390809637603233,64.70588629313642,61.30828712086628,-1.2236503153502198,-1.7689936481940975,0.042424046741814436,2.7901073648403525,23.575797523269728,1.1899986267089915,0.35906122035856214,1.6239992141723647,0.31494854272427375,2.933049885620459,0.9694738784483192,2.27852454989641,-2.0449981689453196,95.78453286449118,37.95758047299094,0.6545253357240465,1,-0.8999977111816406,-1.4549980163574219,-0.17874860763549805,1.7075023651123047,0.81500244140625,0,0.04787006864779997,-1.0983562474790143,33.30500030517578,-2.379284943831883,32.185001373291016,1.392858359275517,32.44499969482422,0.04787006864779997
2859,2011-01-25,33.799999237060554,34.450000762939446,33.69499969482422,34.375,2434912.0,-0.010393779971425543,1.0827549919760282,-0.7876727719279889,64.42306345671759,62.018441492666675,-0.725467393664772,-1.3243781728189887,0.2831135268752405,3.1124495053212726,22.192265500959053,0.7550010681152273,0.4805916150891534,1.1689996719360423,-0.20869203406562775,2.546691377937716,0.48015381893520725,1.8578455249368773,-1.5525985717773594,72.22215882507392,13.607508972304295,0.6888458530008364,1,-0.5199985504150533,-1.0749988555908274,0.06500101089476829,2.0625019073486257,-0.19499969482422586,1,0.05710060203373013,1.615382035707224,34.154998779296875,-1.0983562474790143,33.30500030517578,-2.379284943831883,32.185001373291016,0.05710060203373013
2860,2011-01-26,34.080001831054695,34.259998321533196,33.80500030517578,34.040000915527344,2104600.0,0.008284100601017919,1.2750247959106273,-0.06956671730810103,63.822224934895914,61.57745420247895,-0.9081468842058129,-1.4984886433327773,-0.12158564664150617,2.806594852403819,21.02865296608459,0.45999908447264204,0.6580532591874189,1.3330021858215417,-0.12428519514665481,2.7902895667897383,0.6043584953374435,2.06164587630564,-1.6563931579590019,84.18808086505652,26.452200683958203,0.7286436904840975,1,-0.8000011444091939,-1.355001449584968,-0.13625383377075906,1.782499313354485,-0.3450012207031392,2,0.0240610226164073,1.0827549919760282,33.799999237060554,1.615382035707224,34.154998779296875,-1.0983562474790143,33.30500030517578,0.0240610226164073
2861,2011-01-27,33.904998779296875,34.064998626708984,33.564998626708984,33.875,1855374.0,-0.005135065796808447,1.8571553133514986,0.7499523173754151,63.0377584717097,61.412436681764106,-0.7308314517627537,-1.2422608477180717,-0.07330460578354803,2.9551842482773765,19.702930276394905,0.5150032043457102,0.7342688053705615,1.0659991264343276,-0.4414607449429724,2.573458997811631,0.31226919074567405,1.8197290621229811,-1.3192787390136829,75.11409241659965,18.079414498573065,0.7537299356886513,1,-0.6249980926513743,-1.1799983978271484,0.03874921798706055,1.9575023651123047,-1.645000457763679,3,0.021973242100127965,1.2750247959106273,34.080001831054695,1.0827549919760282,33.799999237060554,1.615382035707224,34.154998779296875,0.021973242100127965
2862,2011-01-28,33.974990844726555,34.5,33.904998779296875,34.200000762939446,2831110.0,0.0020643582937516225,-2.260333817581465,-7.500635808748728,67.71499773799883,61.84312239866242,-0.7635426170451254,-1.1768772421275813,-0.27488074340563884,2.8578795280185787,18.146642374916144,0.595001220703125,0.7660536084330687,1.0117416381835866,-0.436014068045246,2.4594973444124193,0.2878637850691703,1.735619491298003,-1.2401283466308612,63.66717881298163,1.4029911768877668,0.7238778531144157,1,-0.6699905395507741,-1.2249908447265554,-0.031242847442619848,1.8875102996826243,-1.7149925231933594,4,0.04606359065564547,1.8571553133514986,33.904998779296875,1.2750247959106273,34.080001831054695,1.0827549919760282,33.799999237060554,0.04606359065564547
2863,2011-01-31,35.78499984741211,36.13499069213867,34.54499053955078,34.799999237060554,7281045.0,0.05327474585520009,-1.1270648873465847,-4.377587522251388,74.61815595139606,63.4850332689206,-2.4064822047413585,-2.838240340953014,-2.230231031115167,1.0283308125277273,16.636955284132515,2.1599998474121165,0.7480113095375387,2.635000610351561,0.7776270559457004,4.492374164757422,1.7063138331486272,3.563687387554495,-2.8736235991259846,86.3816371484382,22.74764086800807,0.9286867772029307,1,-1.6625041961669922,-2.2175045013427734,-1.8412518501281738,0.07750129699707031,-3.404998779296875,0,-0.005728601850818471,-2.260333817581465,33.974990844726555,1.8571553133514986,33.904998779296875,1.2750247959106273,34.080001831054695,-0.005728601850818471
2864,2011-02-01,36.08000183105469,36.61000061035156,34.924999237060554,36.0,5186640.0,0.008243732985901087,1.9561443428678382,0.08122008272272455,74.03273142182438,65.73563148042922,-2.435575146172461,-3.003712566195759,-2.6462869806607827,0.7188188984999329,16.594769839597717,1.6850013732910085,0.7740683183540256,2.750002479553224,0.508070124188329,4.991934834918119,1.6290363018707765,3.8709686572356716,-2.7817918495062557,82.59446850465217,22.58726604673481,1.1209661776824469,2,-1.720001220703125,-2.2750015258789062,-2.1512537002563477,-0.2175006866455078,-3.845001220703132,1,-0.030764982095875748,-1.1270648873465847,35.78499984741211,-2.260333817581465,33.974990844726555,1.8571553133514986,33.904998779296875,-0.030764982095875748
2865,2011-02-02,35.41999816894531,36.08000183105469,35.404998779296875,36.005001068115234,3062762.0,-0.018292783498178755,-1.1951258846661994,-7.312368872782758,64.78765625994865,66.55980271229505,-1.463043286687494,-2.1989071859773475,-2.1002551723445606,1.359369443506509,16.078061064131948,0.6750030517578125,0.8050865152778925,1.9264989852905288,-0.4272570072863786,4.280254977867436,0.7496209890020751,3.1033769815789825,-1.658137499364443,60.919485511050084,5.724442870082413,1.1768779962884541,2,-0.9849987030029297,-1.6149978637695312,-1.5662503242492676,0.44000244140625,-3.0999984741210938,2,-0.05124219990220935,1.9561443428678382,36.08000183105469,-1.1270648873465847,35.78499984741211,-2.260333817581465,33.974990844726555,-0.05124219990220935
2866,2011-02-03,35.595001220703125,35.595001220703125,34.455001831054695,35.49499893188477,3092499.0,0.004940797877037939,21.799465954606,-0.1709432362818176,67.34999810102977,67.16583029207304,-1.2331481716541504,-2.247343377047102,-2.3442520171064913,1.1642165183477715,15.369472594895612,1.1399993896484304,0.898392551872341,1.9480020523071317,-0.5365977878492743,4.432601892463534,0.7057021322289287,3.1903019723853348,-1.4344009594143614,62.47694260329995,6.8915891528837605,1.242299920078202,2,-0.7625007629394531,-1.7900009155273438,-1.83500337600708,-0.2025012969970703,-3.605001449584961,3,-0.05225454548572228,-1.1951258846661994,35.41999816894531,1.9561443428678382,36.08000183105469,-1.1270648873465847,35.78499984741211,-0.05225454548572228
2867,2011-02-04,35.599998474121094,35.76499938964844,35.185001373291016,35.720001220703125,1996881.0,0.0001403920001852299,4.523814713896458,-1.2000000000000852,68.57778138827551,67.5960408581996,-0.9815890647872152,-2.1100723002300867,-2.425249232134476,1.137217341512546,14.836481815553693,0.5799980163574219,1.0707481185939258,1.79399929046631,-0.7658496966734845,4.353848277606101,0.5140747968964163,3.0739237840362037,-1.1449966430663991,53.13212490264093,-3.0527192179540705,1.279924493569896,2,-0.5124988555908203,-1.7949981689453125,-2.0975003242492676,-0.3074989318847656,-4.239997863769535,4,-0.09382023302657905,21.799465954606,35.595001220703125,-1.1951258846661994,35.41999816894531,1.9561443428678382,36.08000183105469,-0.09382023302657905
2868,2011-02-07,35.51499938964844,35.845001220703125,35.380001068115234,35.54499053955078,1621779.0,-0.0023876148347153903,-2.1001271617497457,0.24992052895924724,71.45070789336616,68.37689024004945,-0.7636971057225566,-1.847694146436396,-2.411551154597632,1.1910342998345698,14.02673351954963,0.4650001525878906,1.2646046233247787,1.536250305175784,-0.9936238444380976,4.066124454789669,0.2713132303688397,2.8011873799827285,-1.059997558593743,49.187849607023836,-10.788582461251039,1.2649370748069422,2,-0.42749977111816406,-1.7099990844726562,-2.193751811981201,-0.22249984741210938,-4.894998550415039,0,-0.09165144654525825,4.523814713896458,35.599998474121094,21.799465954606,35.595001220703125,-1.1951258846661994,35.41999816894531,-0.09165144654525825
2869,2011-02-08,35.2400016784668,35.4900016784668,34.93000030517578,35.3650016784668,2299532.0,-0.0077431427821393894,1.9866739908854167,4.167896209615874,71.78487858686829,69.26162953471304,-0.293856031071158,-1.4219243892365654,-2.218645180824595,1.4045925061410287,12.829782124606249,0.5849990844726562,1.3531066128824847,1.1192525863647447,-1.3557289433890816,3.5942341161185745,-0.118238178512172,2.3567433512416613,-0.48330001831054403,48.307682917668046,-17.703832804010943,1.2374907648769142,2,-0.15250205993652344,-1.0250015258789062,-2.1762514114379883,-0.11000251770019531,-5.345001220703125,1,-0.08115778870973067,-2.1001271617497457,35.51499938964844,4.523814713896458,35.599998474121094,21.799465954606,35.595001220703125,-0.08115778870973067
2870,2011-02-09,35.35499954223633,35.63999938964844,35.110000610351555,35.125,2196860.0,0.0032632763420041844,-3.076940006162075,-1.839996337890625,75.2790750308461,70.62177581906153,-0.23353443679887675,-1.412026863274079,-2.3903007382872943,1.2222922705033454,12.250058564737287,0.5299987792968821,1.364878192023994,1.1090003967285185,-1.3486878620755718,3.5666886555326087,-0.11984373267353021,2.337844526130567,-0.4249992370605469,64.74806520665221,-8.819171332391178,1.2288441294020458,2,-0.09749984741210938,-1.1399993896484375,-2.362502098083496,-0.22500038146972656,-4.524999618530277,2,-0.08824774352372744,1.9866739908854167,35.2400016784668,-2.1001271617497457,35.51499938964844,4.523814713896458,35.599998474121094,-0.08824774352372744
2871,2011-02-10,35.349998474121094,35.404998779296875,34.80500030517578,35.26499938964844,1884065.0,-0.00014145292546985377,5.153840134590555,0.36956197236826827,69.83506912326452,70.85733930631326,-0.002240064418053578,-1.3211842874783457,-2.4185216456574423,1.1569633749375186,12.22893658243905,0.5999984741210938,1.413162907894936,1.0064994812011747,-1.4645573194923074,3.4775562818946604,-0.2290289191455699,2.2420278815479193,1.2600021362304688,52.40362395921212,-19.076788021320105,1.2355284003467426,2,0.18250274658203125,-1.1349983215332031,-2.3575010299682617,-0.2199993133544922,-4.649997711181644,3,-0.08571425488221918,-3.076940006162075,35.35499954223633,1.9866739908854167,35.2400016784668,-2.1001271617497457,35.51499938964844,-0.08571425488221918
2872,2011-02-11,35.375,35.4900016784668,34.75,35.209999084472656,1543224.0,0.0007072567739205837,2.746803414841426,1.9412081500762948,64.08774313135746,69.6872934374201,0.2148254176447253,-1.2404524309304037,-2.4141145204732837,1.0747950219957687,13.165700333841635,0.7400016784667969,1.4570597091060122,0.9240005493164034,-1.5291771971498989,3.3771782957827057,-0.3025883239167442,2.150589422549551,1.1989006042480455,57.077561940860065,-10.860571810023515,1.2265888732331507,2,0.157501220703125,-1.1599998474121094,-2.6662521362304688,-0.24500083923339844,-3.7150001525878906,4,-0.09568905240655368,5.153840134590555,35.349998474121094,-3.076940006162075,35.35499954223633,1.9866739908854167,35.2400016784668,-0.09568905240655368
2873,2011-02-14,35.76499938964844,36.03499984741211,35.63999938964844,35.88499069213867,2468548.0,0.011024717728577826,-1.1351878009299832,-0.7272159800249688,72.5085448162612,69.5179393701353,-0.19926414583367347,-1.4977436665319033,-2.799548365859522,0.6218116843996739,14.362678308070809,0.6599998474121094,1.5395081635280405,1.1809999465942411,-1.2532722408203227,3.615272134008805,-0.036136147113040806,2.398136040301523,0.735945190429689,78.98828872957208,11.113199490199122,1.217136093707282,2,-0.49749755859375,-1.5499992370605469,-3.5462512969970703,-0.6350002288818359,-4.204999923706051,0,-0.12316507352078498,2.746803414841426,35.375,5.153840134590555,35.349998474121094,-3.076940006162075,35.35499954223633,-0.12316507352078498
2874,2011-02-15,35.74499893188477,36.06999969482422,35.48500061035156,35.4900016784668,1376133.0,-0.0005592187363340217,-3.415097598894455,-2.125131139723474,70.28007542028969,70.12820816572874,-0.2590199415628902,-1.3089725540369628,-2.751748072684272,0.5599497800505944,14.91951286192511,0.5849990844726562,1.6034542636430942,1.0112495422363352,-1.3140280333769212,3.3365271178495917,-0.15138924557029299,2.1738883300429634,0.6859078649902273,75.37872438805938,9.17191106578133,1.1626387878066293,2,-0.4824981689453196,-1.529998779296882,-3.5262508392334055,-0.6149997711181712,-4.184999465942386,1,-0.14337664696584573,-1.1351878009299832,35.76499938964844,2.746803414841426,35.375,5.153840134590555,35.349998474121094,-0.14337664696584573
2875,2011-02-16,35.814998626708984,35.96500015258789,35.63999938964844,35.78499984741211,1955541.0,0.00195830736930791,-1.0312567055289321,0.11764353888040842,73.87497532370068,70.85320563491439,-0.2984853588236618,-1.1737332765416255,-2.7656427225399796,0.42546702177160967,15.434721201258188,0.3250007629394531,1.4457810522559313,0.9127492904663086,-1.192168768915323,3.0176673498479403,-0.13970973922450725,1.9652083201571244,0.548671898291019,80.6817327977343,14.957143118461445,1.0524590296908167,2,-0.404998779296875,-1.4549980163574219,-3.6125011444091797,-0.6849994659423828,-3.929998397827145,2,-0.16529382649565372,-3.415097598894455,35.74499893188477,-1.1351878009299832,35.76499938964844,2.746803414841426,35.375,-0.16529382649565372
2876,2011-02-17,35.540000915527344,35.88999938964844,35.400001525878906,35.68000030517578,1929661.0,-0.007678283449006229,-1.3333333333333333,-4.6668362156663274,68.60887693025073,70.85666069513387,-0.035883429418824164,-0.6687891797448628,-2.4504410152423333,0.636362520585017,15.666857106910228,0.48999786376953125,1.259804312397506,0.47000160217285014,-1.2162411638088102,2.1562443681545105,-0.37311978081798003,1.3131229851636803,0.7591227884726592,59.84856804323324,-5.8827872784014374,0.8431213829908307,2,-0.13000106811523438,-1.1800003051757812,-3.3700056076049805,-0.4225006103515625,-3.9250011444091797,3,-0.1325267549378003,-1.0312567055289321,35.814998626708984,-3.415097598894455,35.74499893188477,-1.1351878009299832,35.76499938964844,-0.1325267549378003
2877,2011-02-18,36.005001068115234,36.22000122070313,35.6150016784668,35.71500015258789,3144906.0,0.013083853140384516,-1.4693966523939566,-2.071444141689373,53.846174366306926,68.90060141434951,-0.4887943152471479,-0.9709202456369326,-2.8561096923764993,0.11801539732798005,16.907763157202243,0.6800003051757884,1.2035517687754336,0.800001716613771,-0.7148876306887502,2.314891063916292,0.04255704296251395,1.557446390265028,0.23215768772476508,73.78045943858737,10.220821642543179,0.7574446736512592,2,-0.5200004577636719,-1.6450004577636719,-3.74625301361084,-0.8875007629394531,-4.330001831054684,4,-0.1473406512373001,-1.3333333333333333,35.540000915527344,-1.0312567055289321,35.814998626708984,-3.415097598894455,35.74499893188477,-0.1473406512373001
2878,2011-02-21,35.790000915527344,36.16999816894531,35.73500061035156,35.99499893188477,1285539.0,-0.00597139692292048,-1.761901301846806,-0.7068874799400419,44.78415390526371,65.90052089417122,-0.2577925211870564,-0.6610413077209003,-2.5719310377533446,0.27851547543266975,17.54245145447194,0.43499755859375,1.1053050164855733,0.503251457214354,-0.9481935772413479,1.954696491670056,-0.22247106001349692,1.228973974442205,0.43000030517578836,47.560918877175595,-13.029513103869178,0.7257225172278519,2,-0.30500030517578125,-1.4300003051757812,-2.885000228881836,-0.7375011444091797,-4.220001220703125,0,-0.11539538872499577,-1.4693966523939566,36.005001068115234,-1.3333333333333333,35.540000915527344,-1.0312567055289321,35.814998626708984,-0.11539538872499577
2879,2011-02-22,35.72999954223633,35.939998626708984,35.40999984741211,35.61999893188477,1974362.0,-0.001676484262535527,1.0,-0.5365935354211492,57.11013468702812,63.88174974485811,-0.1351923700282569,-0.47330196996485085,-2.435735687998232,0.28758553854228097,17.866040980988828,0.529998779296875,0.9934523559746182,0.34675006866454794,-0.9352376663801181,1.628737803709214,-0.29424379885778507,0.9877439361868809,0.490001678466804,40.243675508703674,-19.466349297667534,0.6409938675223348,2,-0.24499893188476562,-1.3699989318847656,-2.8249988555908203,-0.7024993896484375,-3.9499988555908168,1,-0.11670865182532675,-1.761901301846806,35.790000915527344,-1.4693966523939566,36.005001068115234,-1.3333333333333333,35.540000915527344,-0.11670865182532675
2880,2011-02-23,34.900001525878906,35.97499084472656,34.900001525878906,35.76499938964844,2835995.0,-0.023229723677334002,-1.4855305749843444,-7.863573311139362,37.742472846270545,60.315905714081005,0.6967471929951472,0.44404459060636725,-1.5563153816829356,1.069771229535732,17.972577296619864,1.0749893188476562,0.8454412450525837,-0.5242479324340792,-1.6766407576433693,0.6281448927752109,-1.1004443450387242,0.05194848017056586,1.2699966430664062,0.0,-56.90792677519098,0.5761964126046468,2,0.5849990844726562,-0.5400009155273438,-1.9950008392333984,0.12749862670898438,-3.660001754760742,2,-0.09570206057039443,1.0,35.72999954223633,-1.761901301846806,35.790000915527344,-1.4693966523939566,36.005001068115234,-0.09570206057039443
2881,2011-02-24,34.650001525878906,34.94499969482422,34.43000030517578,34.564998626708984,3227376.0,-0.007163323469044025,-1.9014087533983086,-0.09826949028462563,34.57794258622093,57.03703898684361,0.9353751709157407,0.7933980002409982,-1.2694175830246195,1.258922602708168,18.401040570462406,0.5149993896484375,0.7036577536024566,-0.8114980697631822,-1.7925425821539775,0.1695464426276132,-1.3020203259585799,-0.3209758135677845,1.4631967163085946,12.290564702773384,-43.232148689273416,0.49052225619539735,2,0.6749992370605469,-0.29000091552734375,-1.7450008392333984,0.3774986267089844,-2.2650108337402344,3,-0.07979801371529471,-1.4855305749843444,34.900001525878906,1.0,35.72999954223633,-1.761901301846806,35.790000915527344,-0.07979801371529471
2882,2011-02-25,35.540000915527344,35.58000183105469,34.549999237060554,34.845001220703125,2185398.0,0.02568540693955601,1.6580659769051116,8.176188125476822,50.32177041479614,54.57184183112527,0.07961490672219185,0.02809740901012958,-2.1059361631133697,0.31023704531527585,18.458885875168775,1.0300025939941335,0.546103025464248,0.00025081634521484375,-0.6873263115354504,0.6878279442258801,-0.34353774759511424,0.3440393802855439,0.4722054504394535,63.793216846074586,7.160641429367466,0.34378856394033097,2,-0.21500015258789062,-1.105001449584961,-2.635000228881836,-0.5125007629394531,-3.2450103759765625,4,-0.11043897139277659,-1.9014087533983086,34.650001525878906,-1.4855305749843444,34.900001525878906,1.0,35.72999954223633,-0.11043897139277659
2883,2011-02-28,35.58000183105469,35.904998779296875,35.11999893188477,35.36999893188477,3119021.0,0.001125518134409198,-1.2112581464945467,0.30216257752894304,54.65753925743999,52.83600447969752,0.01185956117905107,-0.02956469012191576,-2.115067237332788,0.21948969649484695,17.342955947683432,0.7849998474121023,0.45590886355871874,0.050501632690426845,-0.6277302032823613,0.728733468663215,-0.2886142852959708,0.38961755067682446,0.3372721712646509,74.4342115009506,16.05672606397156,0.33911591798639423,2,-0.2550010681152344,-0.7475013732910156,-2.6750011444091797,-0.5525016784667969,-3.675001144409176,0,-0.10975273729710155,1.6580659769051116,35.540000915527344,-1.9014087533983086,34.650001525878906,-1.4855305749843444,34.900001525878906,-0.10975273729710155
2884,2011-03-01,34.970001220703125,35.9900016784668,34.970001220703125,35.9900016784668,3243022.0,-0.01714447945359987,1.0,-4.857077982234819,45.355871181967004,49.66721513061601,0.5591683021711304,0.5196567358740154,-1.4738786428893604,0.7801103949509383,15.79139692056432,1.0200004577636719,0.39796509445616124,-0.5039989471435575,-1.1741716666661688,0.16617377237905373,-0.8390853069048632,-0.1689125873822519,-0.5400009155273438,34.61541283057624,-22.00793863506295,0.3350863597613074,3,0.3549995422363281,0.11749839782714844,-1.9925003051757812,0.057498931884765625,-2.795001983642571,1,-0.09722623412051867,-1.2112581464945467,35.58000183105469,1.6580659769051116,35.540000915527344,-1.9014087533983086,34.650001525878906,-0.09722623412051867
2885,2011-03-02,33.60499954223633,35.150001525878906,33.60499954223633,34.700000762939446,10253604.0,-0.03903350388385696,-1.8219182854435496,1.0735301267451227,34.15078480191639,45.838538227467744,1.7631256260650403,1.8358356479512707,-0.05986347210544807,2.081784742933621,14.276308196984017,1.5450019836425781,0.22408210096005376,-1.7782506942749023,-2.850278838383346,-0.7062225501664585,-2.3142647663291243,-1.2422366222206804,2.3850021362304688,0.0,-54.79601700461824,0.5360140720542219,3,1.3075008392333984,1.4825000762939453,-0.6024990081787109,1.4225006103515625,-1.8050003051757777,2,-0.054307361417966216,1.0,34.970001220703125,-1.2112581464945467,35.58000183105469,1.6580659769051116,35.540000915527344,-0.054307361417966216
2886,2011-03-03,33.735000610351555,34.5,33.220001220703125,33.74499893188477,7118912.0,0.0038685037906884823,-1.4615429759856802,0.009130877065869618,35.38325123688644,43.7871023241988,1.5088287869070953,1.643612113090846,-0.14235961223624116,1.8842582451725107,13.939865492673748,1.279998779296875,0.06036824987918976,-1.5552495956420955,-2.849595100697151,-0.2609040905870401,-2.202422348169627,-0.9080768431145643,2.2550010681152415,18.59203265490466,-34.431756783306255,0.6471727525275295,3,0.9599990844726634,1.1800003051757884,-0.7325000762939382,1.2924995422363352,-1.925001144409169,3,-0.07395882004127796,-1.8219182854435496,33.60499954223633,1.0,34.970001220703125,-1.2112581464945467,35.58000183105469,-0.07395882004127796
2887,2011-03-04,32.259998321533196,33.47999954223633,32.09999847412109,33.18000030517578,9601611.0,-0.04372320326461643,-1.2258051615245091,92.01564288426519,23.823754811102646,41.458169091514236,2.6783989261748076,3.0098782008434526,1.3760766182194786,3.2728123888258835,13.767496645519827,1.6350021362304688,-0.17596950413710033,-2.8632518768310646,-4.726272700703824,-1.0002310529583056,-3.794762288767444,-1.9317414648946851,3.619203338623052,4.113103229153277,-43.74157414740191,0.931510411936378,3,1.7850017547607493,2.095001220703132,0.7425022125244212,2.7675018310546946,-0.5399990081787074,4,0.003874531218498012,-1.4615429759856802,33.735000610351555,-1.8219182854435496,33.60499954223633,1.0,34.970001220703125,0.003874531218498012
2888,2011-03-07,32.259998321533196,32.80500030517578,31.82500076293945,32.200000762939446,3342542.0,0.0,-1.4197592494914022,-0.06521459699054155,23.89513844915895,37.767613953973225,2.374738676023213,2.9023219564497182,1.4170210451967407,3.1803771222987223,13.591681733409963,0.9799995422363317,-0.38994193328139204,-2.7005018234252987,-4.9483786503095715,-0.45262499654102584,-3.8244402368674315,-1.5765634099831658,3.392451147460939,10.444116758103274,-32.52738369944285,1.1239384134421355,3,1.647502899169929,1.9575023651123118,0.7675018310546946,2.7675018310546946,-1.259998321533196,0,0.0010846937333603979,-1.2258051615245091,32.259998321533196,-1.4615429759856802,33.735000610351555,-1.8219182854435496,33.60499954223633,0.0010846937333603979
2889,2011-03-08,32.380001068115234,32.700000762939446,32.25,32.419998168945305,2223530.0,0.003719862145868058,-2.0000127156898424,-0.6666454730415906,24.461007873301114,36.291895623643285,1.932822224403445,2.6952563443392634,1.342458059507024,2.9936451148982073,13.935343101849917,0.450000762939446,-0.5727348861838522,-2.4374990463256836,-4.957874448222086,0.08287635557071837,-3.6976867472738846,-1.1773113453774826,2.966252504394525,16.691734671517445,-20.62113252436251,1.2601877009482028,3,1.5275001525878906,1.8374996185302734,1.4649944305419922,2.6474990844726562,-0.945001602172848,1,-0.014669560401511461,-1.4197592494914022,32.259998321533196,-1.2258051615245091,32.259998321533196,-1.4615429759856802,33.735000610351555,-0.014669560401511461
2890,2011-03-09,32.235000610351555,33.03499984741211,32.220001220703125,32.439998626708984,4805501.0,-0.0044780868740137425,-5.936253104556596,5.125321888413105,24.943170052555388,35.221365342124884,1.8551234158413763,2.7347412042760624,1.533439714479762,3.0767825764728443,14.016130164798945,0.8149986267089844,-0.7324361471132406,-2.426499557495127,-5.182051510143886,0.32905239515362794,-3.8042755338195064,-1.0487235811707478,2.829552737392582,15.327101470976054,-18.344697774483073,1.3777759763243775,3,1.6725006103515696,1.7875003814697337,1.8474998474121165,2.7924995422363352,-1.200000762939446,2,-0.0018613734187966635,-2.0000127156898424,32.380001068115234,-1.4197592494914022,32.259998321533196,-1.2258051615245091,32.259998321533196,-0.0018613734187966635
2891,2011-03-10,32.31999969482422,32.72999954223633,31.96999931335449,32.075000762939446,3175828.0,0.0026368569214596516,-2.340646902981284,-1.1951283053275952,20.35400837329611,31.89161400418045,1.5699533249163835,2.5414022314040494,1.4865250423982843,2.925635223207742,14.531467457724412,0.7600002288818395,-0.944801626550074,-2.190000534057617,-5.114187010042841,0.7341859419276062,-3.652093772050229,-0.7279072960650055,2.4853894461355424,29.90932308089484,1.2568435618027927,1.4620932379926113,3,1.5875015258789062,1.7025012969970703,1.8000001907348633,2.707500457763672,-1.7199993133544886,3,-0.016089123226289526,-5.936253104556596,32.235000610351555,-2.0000127156898424,32.380001068115234,-1.4197592494914022,32.259998321533196,-0.016089123226289526
2892,2011-03-11,31.989999771118164,32.564998626708984,31.989999771118164,32.18000030517578,2480263.0,-0.010210393775433757,-5.052602519700848,-0.7755157648890394,19.98422898762702,28.039023974201232,1.5013072297560086,2.745570617247928,1.8700967363712238,3.183782805246196,14.995232043521401,0.5749988555908203,-1.0604101330508513,-2.35075044631958,-5.450695521239105,0.7491946285999447,-3.900722983779339,-0.8007779088598213,2.5769582995999727,13.63629198534676,-12.102896299002238,1.5499725374597617,3,1.917501449584961,2.032501220703125,2.3287506103515625,2.8500003814697266,-2.0450000762939453,4,-0.005626767941970701,-2.340646902981284,32.31999969482422,-5.936253104556596,32.235000610351555,-2.0000127156898424,32.380001068115234,-0.005626767941970701
2893,2011-03-14,31.36000061035156,32.115001678466804,31.28000068664551,31.93000030517578,4198896.0,-0.019693628173620525,-1.2876753847360078,2.9999899613512206,18.333365583164536,25.036523352112063,1.6424710762679986,3.1923089401683775,2.5293983373675353,3.7376964563921184,15.183414520468187,0.8350009918212926,-1.1728356913877178,-2.7604996681213443,-6.054259774236886,0.5332604379942012,-4.407379721179115,-1.1136196150635733,2.987600875744281,4.558402390979091,-18.546899785321997,1.6468800530577727,3,1.855000495910648,2.3900003433227646,3.0862493515014684,2.965000152587894,-1.3500003814697195,0,0.01147955025498626,-5.052602519700848,31.989999771118164,-2.340646902981284,32.31999969482422,-5.936253104556596,32.235000610351555,0.01147955025498626
2894,2011-03-15,30.6200008392334,31.22500038146973,29.899999618530273,30.895000457763672,7207769.0,-0.0235969310177212,1.8342278497538667,0.4824557294106594,18.57565178180073,23.305953016543658,1.9003775179825055,3.719364018804278,3.2768435236515785,4.393661128556936,15.88345325214907,1.4600009918212855,-1.454681735522378,-3.2442495346069364,-6.793401678006177,0.3049026087923039,-5.018825606306557,-1.4696734629073163,3.4208405669174056,22.966544438177877,-2.934958841884743,1.7745760716996204,3,1.5799989700317383,2.439999580383301,3.826249122619629,3.342498779296875,0.3149986267089879,1,0.01241016167052833,-1.2876753847360078,31.36000061035156,-5.052602519700848,31.989999771118164,-2.340646902981284,32.31999969482422,0.01241016167052833
2895,2011-03-16,29.895000457763672,30.790000915527344,29.82500076293945,30.790000915527344,4963045.0,-0.023677346884353523,1.1564238190427965,3.254551633733068,17.364473658717742,21.30386661896936,2.283952978264125,4.193094929339495,4.011656710857963,5.025884991404553,16.635911437104728,0.9650001525878942,-1.812744842633741,-3.6732500076293917,-7.512945491304009,0.16644547604522586,-5.5930977494667005,-1.753402265792083,3.6489399338726685,2.4096290615710663,-24.1720199894688,1.9198477418373083,3,1.7574996948242188,3.127500534057617,4.75624942779541,4.067499160766602,1.1949996948242188,2,0.051513597076356055,1.8342278497538667,30.6200008392334,-1.2876753847360078,31.36000061035156,-5.052602519700848,31.989999771118164,0.051513597076356055
2896,2011-03-17,30.82999992370605,30.940000534057614,30.0049991607666,30.170000076293945,5327967.0,0.031276114789272835,1.1250005418597584,-0.7374296199370003,17.87178623145512,20.642536776786297,0.998552521102468,3.0431664193683368,3.0854479245215494,4.004440285573924,17.674371890754955,1.0450000762939418,-2.0938809037457062,-2.5027504920959522,-6.41040835594325,1.4049073717513458,-4.456579424019598,-0.5489215601723032,2.193288919912721,36.67883008434102,14.19264810940274,1.9538289319236488,3,0.6000003814697301,2.192501068115238,3.9062500000000036,3.1324996948242223,0.270000457763679,3,0.006649365040978461,1.1564238190427965,29.895000457763672,1.8342278497538667,30.6200008392334,-1.2876753847360078,31.36000061035156,0.006649365040978461
2897,2011-03-18,30.70000076293945,31.065000534057614,30.565000534057614,30.875,5267446.0,-0.004216644861767982,-1.2471925523342176,-0.2651504204837799,17.115921464595857,19.88929044516818,0.9878811493029218,2.9042529720197727,3.2262934979945506,4.050352445706071,18.37199554797497,0.5,-2.217232410893075,-2.3674996376037605,-6.231361850009787,1.4963625748022658,-4.29943074380677,-0.43556853140074736,1.875527749384215,38.20959171094916,21.373523876230436,1.9319311062030131,3,0.7299995422363317,2.3225002288818395,4.173749923706058,3.262498855590824,0.8999996185302805,4,-0.0032573413350021063,1.1250005418597584,30.82999992370605,1.1564238190427965,29.895000457763672,1.8342278497538667,30.6200008392334,-0.0032573413350021063
2898,2011-03-21,31.65999984741211,31.65999984741211,30.94499969482422,31.149999618530273,3672136.0,0.03127032770733851,1.8039209086455212,-2.9142997275203766,28.700131575071467,20.360304189809327,-0.07395534084815125,1.7064718860333414,2.3001252772921106,3.006604111251505,18.815349933786543,0.9599990844726598,-2.3524253321026194,-1.201000499725339,-4.8897030670966615,2.487702067645987,-3.045351783411,0.6433507839603223,0.5304547799977684,100.0,81.88458095127189,1.8443512836856624,3,-0.22999954223632812,1.3625011444091797,3.2137508392333984,2.145000457763672,0.23999977111816406,0,-0.0541693038804002,-1.2471925523342176,30.70000076293945,1.1250005418597584,30.82999992370605,1.1564238190427965,29.895000457763672,-0.0541693038804002
2899,2011-03-22,31.559999465942386,32.029998779296875,31.40500068664551,31.770000457763672,3418393.0,-0.003158571760950135,-1.403845519002033,-0.4117664658341585,34.281328663434536,21.3978773687959,-0.11455072577652103,1.5579238597389526,2.4225311303937893,3.0228605522940803,19.5743307854501,0.6249980926513636,-2.2741569192096946,-1.0925008773803704,-4.563372249077137,2.378370494316396,-2.82793656322875,0.6429348084680129,-1.7349987030029368,78.68481922124765,55.87052067420765,1.7354356858483826,3,-0.28249931335449574,1.4625015258789027,3.1812515258789027,2.245000839233395,0.44999885559080965,1,-0.049112777670773156,1.8039209086455212,31.65999984741211,-1.2471925523342176,30.70000076293945,1.1250005418597584,30.82999992370605,-0.049112777670773156
2900,2011-03-23,31.559999465942386,31.79999923706055,31.15999984741211,31.399999618530273,2064827.0,0.0,-1.000000000000011,-0.7619004368716296,32.9411725986938,22.796451171617864,-0.24626646158609233,1.3648458441345674,2.430891588202254,2.937867223761746,21.11539031795992,0.639999389648441,-2.1985377223897977,-0.92550077438354,-4.259773181026315,2.4087716322592385,-2.592636977704931,0.7416354289378511,-1.6908987426757882,76.79015299293687,51.23414197128559,1.6671362033213892,3,-0.3649997711181676,1.4625015258789027,3.1787509918212855,2.245000839233395,0.4300003051757777,2,-0.019803549131059417,-1.403845519002033,31.559999465942386,1.8039209086455212,31.65999984741211,-1.2471925523342176,30.70000076293945,-0.019803549131059417
2901,2011-03-24,31.88500022888184,31.95000076293945,31.3700008392334,31.53000068664551,2190540.0,0.010297869722405206,1.391749252792253,2.2187492549411805,46.41150176771974,25.73281481385039,-0.7146098249789894,0.8665031133203094,2.1004692398738563,2.5301776497677615,22.578161589423836,0.5799999237060511,-2.1292340661426046,-0.46224994659423757,-3.644463414177917,2.7199635209894453,-2.053356680386077,1.128856787197602,-1.9726815444946375,90.10247617113326,59.27977940120987,1.5911067337918408,3,-0.9149990081787145,1.1375007629394496,2.9999999999999964,1.9200000762939418,-0.034999847412109375,3,-0.02493335645561101,-1.000000000000011,31.559999465942386,-1.403845519002033,31.559999465942386,1.8039209086455212,31.65999984741211,-0.02493335645561101
2902,2011-03-25,31.614999771118164,32.040000915527344,31.57999992370605,32.03499984741211,1332523.0,-0.008467945925216158,1.1395284881013272,-1.1831003320402746,44.131042293844196,28.59922333725924,-0.5625559130615443,0.8720878004244028,2.3674408825240363,2.7253784193509603,23.991154871597853,0.4600009918212926,-2.0662329325692923,-0.5360003471374526,-3.3522331348930834,2.280232440618178,-1.9441167410152644,0.8721160467403628,-1.66032748483277,61.187153368077816,26.63886323081318,1.4081163938778147,3,-0.6824989318847656,1.407501220703125,3.270000457763672,2.190000534057617,-0.004999160766605115,4,-0.016289716697037937,1.391749252792253,31.88500022888184,-1.000000000000011,31.559999465942386,-1.403845519002033,31.559999465942386,-0.016289716697037937
2903,2011-03-28,31.67499923706055,31.790000915527344,31.5,31.614999771118164,1043428.0,0.0018978164281753251,-1.0000131541734905,-0.14285584534131027,43.51423967118493,31.370177547190817,-0.6405327156443335,0.5318009402999273,2.3089156230403596,2.586656046687448,25.157192856941762,0.29000091552734375,-1.9876273029645937,-0.2807507514953578,-2.5922376561798366,2.030736153189121,-1.4364942038376007,0.8749927008468816,-1.6369138056054773,58.52258688179261,20.81851508086652,1.1557434523422396,3,-0.742498397827152,1.3225002288818324,3.247501373291012,2.130001068115231,-0.6749992370605504,0,-0.0023677618752100393,1.1395284881013272,31.614999771118164,1.391749252792253,31.88500022888184,-1.000000000000011,31.559999465942386,-0.0023677618752100393
2904,2011-03-29,31.56999969482422,31.70000076293945,31.25,31.68000030517578,1487384.0,-0.0033149027550245513,4.999949137887425,-1.8333598245222553,43.83687368571408,34.311555327968186,-0.43203768383882135,0.3889629614329948,2.4256441100573483,2.615993686640664,26.657568363533763,0.4500007629394496,-1.8815380394213577,-0.21575021743774414,-2.043271282465575,1.611770847590087,-1.1295107499516561,0.6980103150761714,-1.451837644006254,46.59083520094327,5.806050651026219,0.9137605325139149,3,-0.5474996566772461,1.3375015258789062,3.3525009155273438,2.2350006103515625,-0.0849990844726598,1,0.010452959356859193,-1.0000131541734905,31.67499923706055,1.1395284881013272,31.614999771118164,1.391749252792253,31.88500022888184,0.010452959356859193
2905,2011-03-30,31.78000068664551,31.915000915527344,31.4950008392334,31.8799991607666,2059648.0,0.006651916181542594,3.941119712779087,0.9090719933416239,45.108703351578725,37.337879452426364,-0.3872561817479472,0.037131079205739326,2.2398866940960467,2.3323805549014303,27.78165739986448,0.4200000762939453,-1.6842763132167349,0.08550071716308949,-1.5294322748383884,1.7004337091645674,-0.721965778837653,0.8929672131638284,-1.5849650812391722,67.08861676340257,23.898402925316134,0.8074664960007393,3,-0.4774999618530309,1.1275005340576136,3.142499923706051,2.02499961853027,-1.1149997711181676,2,0.0072371815581593335,4.999949137887425,31.56999969482422,-1.0000131541734905,31.67499923706055,1.1395284881013272,31.614999771118164,0.0072371815581593335
2906,2011-03-31,31.239999771118164,31.899999618530273,31.239999771118164,31.774999618530273,2648332.0,-0.016991847195090393,-1.4672898529023795,5.350080109865147,43.45549685936549,40.2644989407341,0.2425232632322647,0.40119851547532903,2.806737983057104,2.7936045254126753,28.70225152051411,0.6599998474121094,-1.4393577740102295,-0.3297501564025893,-1.6371957822538121,0.9776954694486371,-0.9834729693282043,0.3239726565230221,-0.9711655533069852,0.0,-44.99001470282292,0.653722812925613,3,0.2525005340576172,1.667501449584961,3.6825008392333984,2.565000534057617,-0.38999938964843395,3,0.024007682634280547,3.941119712779087,31.78000068664551,4.999949137887425,31.56999969482422,-1.0000131541734905,31.67499923706055,0.024007682634280547
2907,2011-04-01,32.38499069213867,32.415000915527344,31.29999923706055,31.51499938964844,5348432.0,0.03665143820132388,1.3978227787872621,-1.6261524310680375,58.20649727228914,43.54298401820274,-0.7133304555003548,-0.7736116339974757,1.6663494893473683,1.5805649518527716,28.51570069811614,1.1750011444091797,-1.0625146480484986,0.8089911460876458,-0.5134555744286686,2.13143786660396,0.1477677858294868,1.4702145063458048,-2.045309806418846,97.44594092257147,45.38596655277073,0.6612233602581572,4,-0.5974903106689453,0.5225105285644531,2.457509994506836,1.4200096130371094,-1.4749908447265625,4,-0.01651969938033082,-1.4672898529023795,31.239999771118164,3.941119712779087,31.78000068664551,4.999949137887425,31.56999969482422,-0.01651969938033082
2908,2011-04-04,32.29499053955078,32.5,32.139999389648445,32.38499069213867,1934478.0,-0.002779069892082431,1.2498718575293688,-0.10344948544919648,64.96865227806623,46.9526866420507,-0.5853391127287857,-0.7176498175322408,1.7325989679477516,1.6001047137077578,28.082056355148133,0.3600006103515554,-0.7371468952468838,0.7172413825988784,-0.6091024493000248,2.0435852144977815,0.05406946664943035,1.38041329854833,-1.8307904520425033,83.7294108564448,26.833103605837096,0.6631719159494509,4,-0.46499061584472656,0.6125106811523438,2.5850095748901367,1.510009765625,-1.7899913787841797,0,-0.02121040810835151,1.3978227787872621,32.38499069213867,-1.4672898529023795,31.239999771118164,3.941119712779087,31.78000068664551,-0.02121040810835151
2909,2011-04-05,31.90500068664551,32.259998321533196,31.809999465942386,32.235000610351555,1991548.0,-0.012075862119472092,1.368444036199945,3.6666596024243296,69.1065345055471,50.971060187256626,-0.15786555936910318,-0.3847992566957288,2.105261190487237,1.9193655230636146,27.74885030443106,0.4849910736083949,-0.3803882496050761,0.3510015487670941,-0.9311304732205521,1.6331335707547403,-0.2900644622267272,0.992067559760919,-1.2779366061378958,52.777840851464774,-10.555825542455054,0.6410660109938239,4,-0.035000801086429334,1.0025005340576136,3.173749923706051,1.8999996185302699,-1.3000011444091832,1,-0.028365480870348847,1.2498718575293688,32.29499053955078,1.3978227787872621,32.38499069213867,-1.4672898529023795,31.239999771118164,-0.028365480870348847
2910,2011-04-06,32.174999237060554,32.415000915527344,31.94499969482422,32.084999084472656,2038608.0,0.008462577796716886,-1.5405544730032064,-0.2727277981678193,64.63552880689959,52.995952080498824,-0.3704041356382177,-0.6951649062063936,1.811688456717242,1.573901363679873,27.754710480773102,0.5100002288818324,-0.17048466985712807,0.6240001678466882,-0.6516870639095487,1.8996873996029215,-0.013843448031430228,1.2618437837248067,-1.3981002829935463,74.20629334108439,7.191112109174654,0.6378436158781172,4,-0.30499935150147195,0.3125019073486257,3.0312509536743093,1.6300010681152273,-1.909999847412113,2,-0.021445179271806336,1.368444036199945,31.90500068664551,1.2498718575293688,32.29499053955078,1.3978227787872621,32.38499069213867,-0.021445179271806336
2911,2011-04-07,31.79999923706055,32.474990844726555,31.770000457763672,32.240001678466804,1926810.0,-0.011655011931377524,-1.819961547851454,-4.888907726867792,61.363665024133596,54.91068793941987,-0.009755406895731511,-0.38063483580029,2.1639124265808043,1.8717664073725295,27.629163420426682,0.7049903869628835,-0.03187852106961486,0.27500019073486826,-0.9550759032406582,1.5050762847103947,-0.34003785625289495,0.8900382377226315,-0.8852521993189022,41.6666401757304,-27.79461427827497,0.6150380469877635,4,0.0700006484985316,0.36250114440917613,3.2000007629394496,2.005001068115231,-1.4049987792968786,3,-0.03569177197370654,-1.5405544730032064,32.174999237060554,1.368444036199945,31.90500068664551,1.2498718575293688,32.29499053955078,-0.03569177197370654
2912,2011-04-08,31.809999465942386,32.389999389648445,31.690000534057614,32.025001525878906,1970193.0,0.0003144726138917253,-2.076918562487685,0.48863833402689877,51.92802447301289,55.84555291740076,0.012084809709257627,-0.4266881881594351,2.1285263800105803,1.7823893850955947,27.52820557512087,0.699998855590831,0.12245492388138146,0.29400043487549254,-0.9243283380744352,1.5123292078254202,-0.3151639515994695,0.9031648213504582,-0.7684321912200716,14.814692716514461,-48.685797026429526,0.6091643864749641,4,0.060000419616695666,-0.15749931335449574,2.995000839233395,1.9950008392333949,-1.3449993133544957,4,-0.030179160659857485,-1.819961547851454,31.79999923706055,-1.5405544730032064,32.174999237060554,1.368444036199945,31.90500068664551,-0.030179160659857485
2913,2011-04-11,31.71999931335449,31.95499992370605,31.520000457763672,31.70000076293945,1608662.0,-0.002829303806944683,-1.2894759297090523,-0.09301562236633316,52.0618632719635,56.75944064920625,0.12196548141170283,-0.3249977953541823,2.1332205772884443,1.7757962529836497,26.93500652694426,0.43499946594237926,0.14286855611663185,0.18600034713744762,-1.0332612412916369,1.4052619355665321,-0.4236304470770982,0.7956311413519899,-0.5617574206099576,20.942499350895545,-38.95859092857091,0.6096307942145426,4,0.1500005722045934,-0.2899990081787074,2.480000495910648,2.0850009918212926,-1.0699996948242152,0,-0.02553592318652287,-2.076918562487685,31.809999465942386,-1.819961547851454,31.79999923706055,-1.5405544730032064,32.174999237060554,-0.02553592318652287
2914,2011-04-12,31.0,31.73500061035156,30.85000038146973,31.5,2815446.0,-0.022698591706821425,-1.2125026822115748,-25.001812112541725,43.913024548920575,56.6265874489109,0.8410531368975747,0.44789350820178697,2.7482784057305096,2.4058505425966814,25.680282551592367,0.8850002288818288,0.18340048605327297,-0.5529989242553697,-1.7231439221550175,0.6171460736442782,-1.13807142320519,0.032073574694454265,1.5,9.230799929104744,-46.52905060836564,0.5850724989498232,4,0.6750001907348633,0.43000030517578125,3.0625009536743164,2.8050003051757812,-0.5249996185302699,1,-0.015967769007528942,-1.2894759297090523,31.71999931335449,-2.076918562487685,31.809999465942386,-1.819961547851454,31.79999923706055,-0.015967769007528942
2915,2011-04-13,31.434999465942386,31.46999931335449,31.01000022888184,31.15999984741211,2140184.0,0.014032240836851173,1.6666666666666805,-0.549999237060554,45.22290156338461,56.822965749357465,0.39333175667676556,0.14143381735364002,2.2325056665723615,1.8910648360705373,24.31595306584801,0.46999931335448863,0.23512842531705758,-0.19499940872191956,-1.0716283419876937,0.6816295245438582,-0.6333138753548049,0.2433150579109693,1.0320005416870082,36.00015493630615,-14.778782535252269,0.4383144666328885,4,0.24000072479247692,-0.004999160766605115,2.62750148773193,2.370000839233395,-1.1749992370605469,2,-0.026403688175827833,-1.2125026822115748,31.0,-1.2894759297090523,31.71999931335449,-2.076918562487685,31.809999465942386,-0.026403688175827833
2916,2011-04-14,31.03499984741211,31.36000061035156,30.73500061035156,31.15500068664551,2166587.0,-0.012724658034864889,1.3584875104814387,-0.4363672934338638,44.008239466286916,55.245381548690546,0.8506488843331361,0.5877112331996273,2.539776876880275,2.2305761154499066,23.18796439896336,0.6999988555908274,0.2844682124828175,-0.6052490234375014,-1.4465758119397307,0.23607776506473144,-1.025912417688616,-0.18458562918638677,1.399660167694094,18.126855488558302,-30.04107496629855,0.42066339425111576,4,0.5825004577636719,0.24250030517578125,2.9300012588500977,2.770000457763672,-0.7649993896484375,3,-0.024810712471386553,1.6666666666666805,31.434999465942386,-1.2125026822115748,31.0,-1.2894759297090523,31.71999931335449,-0.024810712471386553
2917,2011-04-15,30.60000038146973,30.92499923706055,30.315000534057614,30.6200008392334,3806154.0,-0.014016415920126146,-1.0677916787896413,0.16666931574342886,39.693162521016625,52.436993797907256,1.124023061416782,1.069677727885761,2.8749202428363496,2.599149352247803,22.31671924214108,0.7199993133544957,0.2995593801332923,-1.0352484703063922,-1.9009391340825026,-0.16955780653028185,-1.4680938021944492,-0.6024031384183388,1.7666732574462891,17.378045943859235,-28.262297999006464,0.432845331888055,4,0.7949953079223526,0.5949993133544886,3.365000724792477,3.204999923706051,-0.00500106811524148,4,-0.006699343828446502,1.3584875104814387,31.03499984741211,1.6666666666666805,31.434999465942386,-1.2125026822115748,31.0,-0.006699343828446502
2918,2011-04-18,29.94499969482422,30.7549991607666,29.86000061035156,30.57500076293945,3023182.0,-0.021405250930720765,-1.2374985098824485,31.499332443263093,35.906283188475854,48.74807698489934,1.5763967058969328,1.6755115000735046,3.4231350416021726,3.18683328552018,22.367749675451854,0.8949985504150426,0.351805650803513,-1.6044991493225105,-2.7533214176552505,-0.455676880989774,-2.1789102834888823,-1.0300880151561422,2.298573557800296,4.533284505208523,-39.29370507171967,0.5744111341663686,4,1.2224960327148366,1.2175006866455078,4.020001411437988,3.8600006103515625,0.31500053405762074,0,0.017365184941162237,-1.0677916787896413,30.60000038146973,1.3584875104814387,31.03499984741211,1.6666666666666805,31.434999465942386,0.017365184941162237
2919,2011-04-19,30.01000022888184,30.354999542236328,29.90500068664551,30.04999923706055,3001726.0,0.0021706640414109746,-2.600018310686546,0.06349038152963082,34.252608529205006,45.37219695404439,1.3570278153957496,1.5688718461397713,3.2587675923841424,3.0511768237185173,22.906142610753218,0.44999885559081676,0.2031078252433005,-1.461998653411861,-2.8011921036593144,-0.12280520316440757,-2.1315953785355894,-0.792401928288136,2.042887212360842,9.316753998031487,-30.26376308607115,0.6695967251237265,4,1.157495498657216,1.152500152587887,3.4725008010864222,3.7950000762939418,0.32499885559081676,1,0.021326204090878154,-1.2374985098824485,29.94499969482422,-1.0677916787896413,30.60000038146973,1.3584875104814387,31.03499984741211,0.021326204090878154
2920,2011-04-20,30.934999465942386,30.979999542236328,30.20499992370605,30.29999923706055,3481838.0,0.030823033322416427,1.1379288572488726,-15.875399361022364,47.46043785641825,43.827393935409354,0.26556389689325144,0.6267839313064876,2.2393939895204333,2.0729568782146295,22.869999946208814,0.9699993133544886,0.02868326600837179,-0.5057494163513141,-1.8653103928643624,0.8538115601617342,-1.1855299046078365,0.17403107190520828,0.9424570288290042,71.66659037272183,25.960781823050027,0.6797804882565233,4,0.19000053405761363,0.2275009155273402,1.6950006484985316,2.3200006484985316,-0.649999618530277,2,-0.014869859137353059,-2.600018310686546,30.01000022888184,-1.2374985098824485,29.94499969482422,-1.0677916787896413,30.60000038146973,-0.014869859137353059
2921,2011-04-21,31.09000015258789,31.274999618530273,30.84000015258789,31.07999992370605,2181216.0,0.005010528182363583,1.2894759297090284,0.01574838626349595,37.0887970857621,42.17859089238149,-0.0008286548166474006,0.43128209327512224,1.9900354876496777,1.8773113564405577,22.860156014418916,0.4349994659423828,-0.14627302713508783,-0.310998725891114,-1.662332794872455,1.0403353430902307,-0.9866657603817828,0.36466830859955834,0.6260598714299128,86.92582363145958,45.79167949017628,0.6756670344906722,4,-0.18249988555908558,0.09000015258789062,1.2475004196166992,2.127500534057617,-0.30999946594237926,3,-0.026696684452636177,1.1379288572488726,30.934999465942386,-2.600018310686546,30.01000022888184,-1.2374985098824485,29.94499969482422,-0.026696684452636177
2922,2011-04-26,31.10000038146973,31.17499923706055,30.8799991607666,31.040000915527344,2054052.0,0.000321654192111831,1.8095623030181316,5.9998092695004175,37.89267417884295,40.60423654870144,-0.13648663459605714,0.40129580309693225,1.8830421961118269,1.857527552958583,22.972952252697585,0.29500007629394887,-0.31260250823704183,-0.2752485275268519,-1.6290373925886819,1.0785403375349816,-0.9521429600577669,0.40164590500406305,0.46757488945477377,87.63255408314457,49.7430500282632,0.6768944325309161,4,-0.30249977111817117,0.07999992370605113,1.126250267028805,2.1175003051757777,-0.6700000762939489,1,-0.02668810011335554,1.2894759297090284,31.09000015258789,1.1379288572488726,30.934999465942386,-2.600018310686546,30.01000022888184,-0.02668810011335554
2923,2011-04-27,31.60000038146973,31.68000030517578,31.020000457763672,31.104999542236328,2203980.0,0.016077170220805348,1.0152645970257042,8.250087420923371,46.9772010319724,40.94470060237386,-0.732308633495002,-0.11026432178623224,1.2772866207494324,1.3357026760000927,22.73095654340354,0.6599998474121094,-0.4346232547340847,0.22850141525269052,-1.1222034383094943,1.5792062688148718,-0.44685101152839835,0.9038538420337829,-1.7399997711181712,95.4929610761104,57.02939597971506,0.6753524267810914,4,-0.8299999237060582,-0.42000007629394887,0.626250267028805,1.6175003051757777,-1.3649997711181712,2,-0.031803830885539286,1.8095623030181316,31.10000038146973,1.2894759297090284,31.09000015258789,1.1379288572488726,30.934999465942386,-0.031803830885539286
2924,2011-04-28,31.899999618530273,31.959999084472656,31.56999969482422,31.795000076293945,2141987.0,0.009493646627816599,2.4666847512800514,0.21211992771353447,47.29064354145293,41.17444971104811,-0.995952276050815,-0.40503977896955945,0.8734821479823154,1.0269776918175708,22.098061106526757,0.3899993896484375,-0.4985343527057644,0.5120006561279311,-0.8568546097269589,1.8808559219828211,-0.1724269767995139,1.1964282890553761,-2.00359901428223,96.58122537698684,60.05132770568895,0.6844276329274446,4,-0.9899997711181641,-0.7199993133544922,0.3262510299682617,1.3175010681152344,-1.715000152587887,3,-0.05141063978871585,1.0152645970257042,31.60000038146973,1.8095623030181316,31.10000038146973,1.2894759297090284,31.09000015258789,-0.05141063978871585
2925,2011-04-29,32.009998321533196,32.09999847412109,31.565000534057614,31.84499931335449,1505324.0,0.0034482352450884157,2.101443506432456,1.5714259763850706,52.182943774030115,42.08275018968625,-1.1351869258549918,-0.5237785557217336,0.6565595200834125,0.9221368478411094,21.681595133479664,0.534997940063473,-0.5591059906456088,0.6104994773864689,-0.7759731704296371,1.996972125202575,-0.08273684652158408,1.303735801294522,-2.031053778076167,92.85712123184607,54.62332638317241,0.6932363239080525,4,-1.029998779296875,-0.8299980163574148,0.14000225067139382,1.2075023651123118,-1.9199981689453054,4,-0.0523273765976352,2.4666847512800514,31.899999618530273,1.0152645970257042,31.60000038146973,1.8095623030181316,31.10000038146973,-0.0523273765976352
2926,2011-05-02,31.989999771118164,32.275001525878906,31.90999984741211,32.275001525878906,1379232.0,-0.0006247594958972424,1.5613995168079882,-1.7272937450148915,51.867224678738076,43.43542376276641,-1.0789372853871306,-0.468743678420541,0.5760625755096243,0.9403634514676753,20.905996519385305,0.3650016784667969,-0.5223054020989508,0.5530009269714355,-0.8556999904760403,1.9617018444189078,-0.15134953175230237,1.2573513856951735,-1.8837919918212904,79.56980132160578,36.78847175874343,0.7043504587237364,5,-0.9224987030029297,-0.8099994659423828,0.11875057220458984,1.2275009155273438,-1.909999847412113,0,-0.053297903591903006,2.101443506432456,32.009998321533196,2.4666847512800514,31.899999618530273,1.0152645970257042,31.60000038146973,-0.053297903591903006
2927,2011-05-03,31.85000038146973,32.060001373291016,31.70000076293945,31.90999984741211,2390873.0,-0.004376348566742738,-1.0000105964194501,0.21052314570044864,51.33471456322856,45.14969391551671,-0.8302927793284383,-0.3909222409871198,0.596877027393429,1.0841456994057062,20.951165859273466,0.36000061035156605,-0.5269765518483354,0.43975105285644744,-0.9123352726131593,1.7918373783260542,-0.23629210987835947,1.1157942155912508,-1.5702891024462922,66.13539580110123,19.740983290890675,0.6760431627348039,5,-0.7599992752075231,-0.6700000762939489,0.14625072479247692,1.3675003051757777,-2.35000038146973,1,-0.03359496646809279,1.5613995168079882,31.989999771118164,2.101443506432456,32.009998321533196,2.4666847512800514,31.899999618530273,-0.03359496646809279
2928,2011-05-04,31.61000061035156,32.080001831054695,31.420000076293945,31.80500030517578,2998552.0,-0.007535314544542482,-1.2956552314357421,3.2500238420703793,56.94762215515837,47.6713620961782,-0.36797121869436467,-0.21594292323597486,0.7193768651634862,1.332079801522564,21.253946749079788,0.6600017547607493,-0.49880999213936406,0.23400077819824006,-1.0570474131481298,1.5250489695446063,-0.4115233174749413,0.8795248738714214,-1.1706661115796848,22.222247009036607,-27.680394056211973,0.6455240956731831,5,-0.3699998855590785,-0.4300003051757777,0.3675003051757848,1.6075000762939489,-2.030000686645508,2,-0.03732996780738296,-1.0000105964194501,31.85000038146973,1.5613995168079882,31.989999771118164,2.101443506432456,32.009998321533196,-0.03732996780738296
2929,2011-05-05,31.0,31.40999984741211,30.6299991607666,30.90999984741211,6205401.0,-0.019297709540435637,-1.3999964787492518,-0.4615399663523528,45.23548982962533,47.424145648756756,0.44391109330591405,0.3402244531101992,1.2043010072283522,1.9496617591054246,21.55092193377933,0.9800014495849574,-0.41778854910564434,-0.33074979782104563,-1.6070857098329583,0.945586114190867,-0.9689177538270002,0.3074181581849089,-0.41381213905956216,22.492419894371302,-27.963859450247462,0.6381679560059562,5,0.4525003433227539,0.18000030517578125,0.9650001525878906,2.217500686645508,-1.8250007629394496,3,-0.024677399666078736,-1.2956552314357421,31.61000061035156,-1.0000105964194501,31.85000038146973,1.5613995168079882,31.989999771118164,-0.024677399666078736
2930,2011-05-06,31.48500061035156,31.770000457763672,30.9950008392334,31.07500076293945,3681311.0,0.015645180979082518,-1.719298363025559,4.555546136565931,54.83872026277942,49.396359335092015,0.050436700016316394,-0.20988025308922076,0.6240382827935242,1.4658787731676988,21.89638723943592,0.7749996185302734,-0.23044067654823053,0.18875074386596324,-1.0273811528632883,1.4048826405952113,-0.41931520449866255,0.796816692230589,-0.8550014495849574,51.97569728275656,-2.4638711841955185,0.6080659483646248,5,-0.03250026702880504,-0.3050003051757777,0.4800000190734899,1.7325000762939489,-2.4200000762939453,4,-0.04128953848524819,-1.3999964787492518,31.0,-1.2956552314357421,31.61000061035156,-1.0000105964194501,31.85000038146973,-0.04128953848524819
2931,2011-05-09,30.665000915527344,31.34000015258789,30.6200008392334,31.34000015258789,3542293.0,-0.02604413780937387,1.1333337100939829,-1.6463402152978721,50.645487196135726,50.81333855923565,0.8982734070228915,0.5488692076266659,1.3453427772837614,2.2770710683415842,22.21335171398613,0.8649997711181605,-0.04275065031156089,-0.5744990348815904,-1.7975616707857682,0.648563601022591,-1.1860303528336829,0.0370322830705021,1.6100006103515625,3.082194912608204,-53.730228952951165,0.6115313179520907,5,0.7825002670288086,0.5149993896484375,1.440000057220459,2.552499771118164,-1.0850009918212926,0,-0.018751043397109424,-1.719298363025559,31.48500061035156,-1.3999964787492518,31.0,-1.2956552314357421,31.61000061035156,-0.018751043397109424
2932,2011-05-10,30.85000038146973,31.065000534057614,30.72500038146973,30.79999923706055,2951340.0,0.006032918976653701,-2.400020980954944,-0.07407585322158612,59.912391424153356,52.250581936144656,0.7532995856893407,0.30383942348064963,1.0330712096327836,2.086964937203593,22.457553337574893,0.3999996185302699,-0.0010396689407841109,-0.34149961471557333,-1.5454930408874255,0.8624938114562823,-0.9434963278015012,0.2604970983703545,1.3919011306762634,15.753382602118368,-45.7027196162732,0.6019967130859272,5,0.5975008010864222,0.32999992370605113,1.350000381469723,2.3675003051757777,-2.1049995422363317,1,-0.024959495891163308,1.1333337100939829,30.665000915527344,-1.719298363025559,31.48500061035156,-1.3999964787492518,31.0,-0.024959495891163308
2933,2011-05-11,30.90999984741211,31.239999771118164,30.80500030517578,31.0,2959107.0,0.0019448773160606336,-1.9000038147069669,-1.7999618539004387,59.86842628111419,53.648113351662566,0.6538945112311865,0.18977529385684733,0.8425832196280254,2.010180494617579,22.420605598843274,0.4349994659423828,0.0962736386250107,-0.24100017547607422,-1.424458680521333,0.9424583295691846,-0.8327294279987036,0.3507290770465552,1.2994636512756301,25.217313423924132,-41.06463461712122,0.5917292525226301,5,0.537501335144043,0.2700004577636719,1.4375009536743164,2.3075008392333984,-3.164999008178711,2,-0.04561630069144629,-2.400020980954944,30.85000038146973,1.1333337100939829,30.665000915527344,-1.719298363025559,31.48500061035156,-0.04561630069144629
2934,2011-05-12,30.5049991607666,30.69499969482422,30.375,30.645000457763672,3737149.0,-0.013102578086211625,1.6666666666666667,1.5555673292925867,44.67821022585093,52.81425406853155,0.9389446377778263,0.5858259358020703,1.129363999701873,2.3992238275995277,21.86064206693572,0.5349998474121094,0.18144129184592472,-0.6212508201599114,-1.8382351406865425,0.5957335003667232,-1.2297429804232287,-0.012758659896594082,1.6726750847320488,9.318933197699696,-53.95694682526985,0.6084921602633169,5,0.8200016021728516,0.6624965667724538,1.8637514114379883,2.7125015258789062,-3.219999313354492,3,-0.03032287370950726,-1.9000038147069669,30.90999984741211,-2.400020980954944,30.85000038146973,1.1333337100939829,30.665000915527344,-0.03032287370950726
2935,2011-05-13,30.604999542236328,30.979999542236328,30.520000457763672,30.670000076293945,3456467.0,0.0032781637181076295,-2.9149074322075856,0.46428522772169317,43.91466749884886,51.930636604099405,0.6913936546505752,0.44317775567332873,0.9538731028633336,2.3000519394043835,21.104815209906203,0.47500038146972656,0.17685519803434602,-0.4797504425048835,-1.708949775798601,0.7494488907888339,-1.094350109151744,0.13484922414197698,1.5005677334423737,23.834145685835022,-34.94445637415011,0.6145996666468596,5,0.6225013732910192,0.5624961853027273,1.7837510108947754,2.6125011444091797,-3.75,4,-0.0467244021096066,1.6666666666666667,30.5049991607666,-1.9000038147069669,30.90999984741211,-2.400020980954944,30.85000038146973,-0.0467244021096066
2936,2011-05-16,30.26499938964844,30.47500038146973,30.059999465942386,30.44499969482422,4069240.0,-0.01110930101856955,2.4583167766032514,2.769212711640545,40.32443074551082,50.707271735464104,0.8503984316783537,0.7615802539106049,1.2086844935330667,2.636916018403223,20.219836231997697,0.5450000762939418,0.13421933487822457,-0.7812505722045877,-2.0640758408042252,0.5015746963950498,-1.4226632065044065,-0.13983793790476895,1.7713451950031107,17.37287039731037,-36.19624347066092,0.6414126342998195,5,0.8050012588501012,0.9024963378906143,1.9137511253356898,2.9525012969970668,-2.95999908447266,0,-0.03964972343601847,-2.9149074322075856,30.604999542236328,1.6666666666666667,30.5049991607666,-1.9000038147069669,30.90999984741211,-0.03964972343601847
2937,2011-05-17,30.395000457763672,31.315000534057614,30.20000076293945,30.295000076293945,5346466.0,0.004295426094067523,-6.689679893187923,-0.5555567329292697,34.727495570065315,48.23836878156488,0.550155512037307,0.6486924481310865,1.0407998869482107,2.5104906693004665,18.46070442302378,1.114999771118164,0.04711099210555858,-0.640999507904052,-1.9419853010622674,0.6599862852541634,-1.2914924044831615,0.009493388675057446,1.5227634197653295,26.693283402889307,-20.681597873799433,0.6504928965791081,5,0.5199995040893555,0.7299995422363281,1.6212496757507324,2.822500228881836,-3.2399997711181605,1,-0.026813637828041137,2.4583167766032514,30.26499938964844,-2.9149074322075856,30.604999542236328,1.6666666666666667,30.5049991607666,-0.026813637828041137
2938,2011-05-18,30.46500015258789,30.65999984741211,30.274999618530273,30.55500030517578,2011414.0,0.0023030002885340295,1.5666747199369302,-0.8999980926586432,30.686404525475425,46.62180374777044,0.3359899887591702,0.653133849002657,0.932948979726774,2.442833465943309,16.22597473175705,0.38500022888183594,-0.04605328823637933,-0.5969998359680169,-1.824913628008936,0.6309139560728987,-1.2109567319884746,0.01695706005244091,1.3412978602459127,32.270943582043174,-8.512856251350755,0.6139568960204582,5,0.4499998092651367,0.6025009155273438,1.2962498664855957,2.752500534057617,-3.875,2,-0.05645820793499601,-6.689679893187923,30.395000457763672,2.4583167766032514,30.26499938964844,-2.9149074322075856,30.604999542236328,-0.05645820793499601
2939,2011-05-19,30.649999618530273,30.834999084472656,30.32999992370605,30.60000038146973,2512859.0,0.006072524700994286,1.4047683923705891,-0.5555461365658911,32.05805990888004,44.09061926400384,0.10741801903046522,0.546562474277998,0.7075989622650027,2.262393761766134,13.784036182865684,0.5049991607666051,-0.13206939023421427,-0.44400033950805806,-1.5868940982450397,0.69889341922892,-1.0154472188765489,0.12744653986043275,1.0515204814900443,47.01192433835574,12.285672974251902,0.5714468793684897,5,0.05000019073486328,0.41750144958496094,1.0000004768371582,2.5675010681152344,-3.904998779296875,3,-0.09477973296745423,1.5666747199369302,30.46500015258789,-6.689679893187923,30.395000457763672,2.4583167766032514,30.26499938964844,-0.09477973296745423
2940,2011-05-20,30.47500038146973,30.96999931335449,30.38999938964844,30.6200008392334,2326507.0,-0.005709599975157631,-2.6825106568494856,-2.9000534065767734,30.798485337830343,41.88539683530325,0.13866414431819507,0.7223689945507026,0.8440567137365598,2.441620110279924,12.305988829427518,0.5799999237060476,-0.24458587298042644,-0.5959996223449657,-1.7704449377154425,0.5784456930255146,-1.1832222800302041,-0.008776964659727327,1.128028480505911,33.06777389047135,3.8481186971200643,0.5872226576852394,5,0.21249961853026988,0.5925006866455043,1.0774998664855922,2.7425003051757777,-4.0249996185302805,4,-0.10467598011901236,1.4047683923705891,30.649999618530273,1.5666747199369302,30.46500015258789,-6.689679893187923,30.395000457763672,-0.10467598011901236
2941,2011-05-23,30.26000022888184,30.61000061035156,30.13500022888184,30.26000022888184,3112490.0,-0.007054968003170958,-2.8000030517577557,-0.0,30.22388095109305,38.58667344940766,0.3242742910101626,0.9191233253191946,1.0144822244577156,2.6547701186145183,11.365142994931308,0.47500038146971946,-0.2590823735064234,-0.769499778747555,-1.998508209184127,0.45950865168901345,-1.384003993965841,-0.15499556352926902,1.2504468693318067,10.593217599327643,-13.38030182330875,0.6145042152182845,5,0.4274997711181605,0.8075008392333949,1.2925000190734828,2.9575004577636683,-2.819999694824226,0,-0.11252480703538092,-2.6825106568494856,30.47500038146973,1.4047683923705891,30.649999618530273,1.5666747199369302,30.46500015258789,-0.11252480703538092
2942,2011-05-24,30.270000457763672,30.520000457763672,30.15500068664551,30.3700008392334,2310803.0,0.00033047682769971054,-1.2121203363870445,-100.0,32.32190199350589,35.525948528562296,0.24959673489025747,0.889350822939754,0.9697430361910122,2.6521402055350336,10.3734526824516,0.3649997711181605,-0.37182552190758145,-0.7179995536804213,-1.992206630114687,0.5562075227538408,-1.3551030918975542,-0.0808960154632885,1.1534197825136978,16.167709808579364,-7.695732917608577,0.6371035382171315,5,0.4174995422363281,0.7975006103515625,1.177499771118164,2.752500534057617,-2.159999847412113,1,-0.09795177098609609,-2.8000030517577557,30.26000022888184,-2.6825106568494856,30.47500038146973,1.4047683923705891,30.649999618530273,-0.09795177098609609
2943,2011-05-25,30.59499931335449,30.690000534057614,30.06999969482422,30.13999938964844,2380965.0,0.010736665037197168,-1.0840388394331042,-4.549981880257039,44.22252805109183,35.475317175811284,-0.13944843359633552,0.5114201196038266,0.6333753574608778,2.3275347483815843,10.05865981029876,0.6200008392333949,-0.3979336433657892,-0.34275064468384286,-1.5944039671429557,0.9089026777752736,-0.9685773059133993,0.28307601654571357,0.7466156804627815,58.33331567269019,32.87969689872635,0.6258266612295579,5,0.09250068664551137,0.47250175476074574,0.6999983787536621,2.4275016784668004,-2.27499961853027,2,-0.11243663029622764,-1.2121203363870445,30.270000457763672,-2.8000030517577557,30.26000022888184,-2.6825106568494856,30.47500038146973,-0.11243663029622764
2944,2011-05-26,30.26000022888184,30.69499969482422,30.125,30.61000061035156,2331614.0,-0.010949471874196925,1.1923126299843376,-0.769231736609778,31.743647614959713,34.12298163315694,0.17561007657219463,0.7560162563400077,0.9767345538934755,2.654117342993249,10.145093154847483,0.5699996948242188,-0.5022773384880885,-0.5957497596740673,-1.7957902479876786,0.604290728639544,-1.195770003830873,0.004270484482738368,1.0047178332629372,21.11117939893109,-0.9467791183443559,0.600020244156806,5,0.4274997711181605,0.8300008773803675,0.9049978256225515,2.7625007629394496,-2.10000038146973,3,-0.12128222235739095,-1.0840388394331042,30.59499931335449,-1.2121203363870445,30.270000457763672,-2.8000030517577557,30.26000022888184,-0.12128222235739095
2945,2011-05-27,30.334999084472656,30.57999992370605,30.274999618530273,30.479999542236328,1905987.0,0.0024784816597336334,-1.3018943974203683,0.4142865706454,43.67811808037176,34.4956135592526,0.06513342149904844,0.5787704228973425,0.9345121760101165,2.5763217937658496,10.442736879070603,0.31999969482421164,-0.6164796650390478,-0.4370009422302239,-1.5265757257584056,0.6525738412979578,-0.981788333994313,0.10778644953386518,0.857435861899976,42.39990234375,17.2004868183365,0.5447873917640901,5,0.3575010299682617,0.8325014114379883,0.8299989700317347,2.687501907348633,-2.64999961853027,4,-0.11834509159675044,1.1923126299843376,30.26000022888184,-1.0840388394331042,30.59499931335449,-1.2121203363870445,30.270000457763672,-0.11834509159675044
2946,2011-05-30,30.28499984741211,30.540000915527344,30.229999542236328,30.36000061035156,786738.0,-0.0016482359838322358,-2.3513413200816546,0.5172450080239686,38.585831963508106,34.92431760296846,0.13216683314756494,0.5212086432945711,0.9872402362320045,2.617217520708408,11.040223517663724,0.3100013732910156,-0.6238094994240271,-0.40175018310547017,-1.34736246623428,0.5438621000233397,-0.8745563246698751,0.07105595845893475,0.8394889701347097,34.4000244140625,7.675040008695639,0.47280614156440454,5,0.2349996566772461,0.8825006484985352,0.8587503433227539,2.7375011444091797,-6.135000228881836,0,-0.12663031546293257,-1.3018943974203683,30.334999084472656,1.1923126299843376,30.26000022888184,-1.0840388394331042,30.59499931335449,-0.12663031546293257
2947,2011-05-31,30.78000068664551,30.98500061035156,30.399999618530273,30.399999618530273,6049731.0,0.016344752904983162,-2.0789439341464453,-5.066629367784225,47.76633586270231,36.822087751549226,-0.3380255076456251,-0.06120188173620633,0.5049673382695978,2.1175757606727608,11.457305827159704,0.7000007629394496,-0.6241217018231637,0.14675064086914347,-0.6272569262163223,0.9207582079546093,-0.2402531426735912,0.5337544244118781,0.2806187698050415,77.5956591706905,48.586427468767226,0.3870037835427335,5,-0.25250053405762074,0.38749980926513317,0.26374959945678356,2.2425003051757777,-7.540000915527347,1,-0.10851202332938936,-2.3513413200816546,30.28499984741211,-1.3018943974203683,30.334999084472656,1.1923126299843376,30.26000022888184,-0.10851202332938936
2948,2011-06-01,30.43000030517578,30.86000061035156,30.34000015258789,30.78499984741211,2132580.0,-0.011371032282711524,1.0594033977172446,-0.9342066957787395,48.6865338402676,38.66969596614784,0.007250506317515004,0.20644784451469889,0.8329426738348715,2.4666009930276758,11.472938792213515,0.5200004577636683,-0.5846231108831006,-0.14424972534179759,-0.7705698716092364,0.48207042092564123,-0.457409798475517,0.16891034779192182,0.5705819518442823,35.46512659463119,3.8014060469991833,0.3131600731337201,6,0.09749984741210938,0.7375001907348633,0.5587501525878906,2.592500686645508,-6.710000991821293,2,-0.07624054129337676,-2.0789439341464453,30.78000068664551,-2.3513413200816546,30.28499984741211,-1.3018943974203683,30.334999084472656,-0.07624054129337676
2949,2011-06-02,30.23500061035156,30.45499992370605,30.10000038146973,30.21999931335449,2174211.0,-0.006408139759073728,-1.7843192986918783,-0.042257229129280795,43.72882517547616,40.106400392552935,0.15331453998057398,0.3596358650153739,1.0064211049371643,2.6540528921161446,10.411614257123736,0.354999542236321,-0.5344253831955292,-0.300999450683598,-0.9110695632993071,0.3090706619321111,-0.6060345069914526,0.004035605624256533,0.75,15.254259205378688,-16.68108005397972,0.3050350563078545,6,0.2924995422363317,0.9324998855590856,0.7399997711181676,2.78750038146973,-6.980001449584957,3,-0.06333722099782935,1.0594033977172446,30.43000030517578,-2.0789439341464453,30.78000068664551,-2.3513413200816546,30.28499984741211,-0.06333722099782935
2950,2011-06-03,30.184999465942386,30.32500076293945,29.96999931335449,30.26499938964844,2362605.0,-0.0016537504018456772,2.549967098675616,-5.332867132867133,48.496240871071016,42.13666260588382,0.17640372603052512,0.323854751854892,1.0338762461207445,2.688953691663837,9.942019621202617,0.35500144958496094,-0.474781846183177,-0.2860005378723116,-0.7227301428461068,0.1507290671014836,-0.504365340359211,-0.06763573538541223,0.7445010757446227,21.18225397583096,-12.074847429108857,0.2183648024868976,6,0.2925004959106374,0.9375009536743129,0.860000610351559,2.8375015258789027,-7.590000152587898,4,-0.06708628969217234,-1.7843192986918783,30.23500061035156,1.0594033977172446,30.43000030517578,-2.0789439341464453,30.78000068664551,-0.06708628969217234
2951,2011-06-06,30.09000015258789,30.21500015258789,30.03499984741211,30.104999542236328,1630937.0,-0.003147235879917165,-1.8800048828125,0.18749254941229765,44.190461935078815,43.45539148828081,0.2735156600620279,0.39375579067539945,1.0942834572299063,2.759364961575514,9.024589528145835,0.18000030517578125,-0.43563944443356917,-0.3522498130798333,-0.8103864949045132,0.10588686874484665,-0.5813181539921715,-0.12318147216749509,0.762740290832518,11.822727674184279,-21.344922732772176,0.22906834091233916,6,0.38749980926513317,1.0325002670288086,0.9899997711181605,2.9325008392333984,-8.100000381469727,0,-0.07992690842305172,2.549967098675616,30.184999465942386,-1.7843192986918783,30.23500061035156,1.0594033977172446,30.43000030517578,-0.07992690842305172
2952,2011-06-07,30.07999992370605,30.15999984741211,29.95000076293945,30.06999969482422,2259328.0,-0.00033234392924985645,1.470576355619425,-0.666709053916345,42.495112645254174,43.26345644318774,0.28354810864857427,0.36165393487453557,1.077566419574726,2.747263795072076,8.11215150954125,0.2099990844726598,-0.3740308930855534,-0.3237500190734899,-0.7667763215895995,0.11927628344261976,-0.5452631703315447,-0.10223686781543506,0.7021212293090855,14.28562445766314,-18.210770749007594,0.2215131512580551,6,0.3875007629394531,0.9350013732910192,1.0437507629394567,2.942501068115238,-7.754999160766598,1,-0.19714096809230186,-1.8800048828125,30.09000015258789,2.549967098675616,30.184999465942386,-1.7843192986918783,30.23500061035156,-0.19714096809230186
2953,2011-06-08,29.5,30.020000457763672,29.309999465942386,29.92499923706055,5132938.0,-0.019281912406155066,1.3089400132738582,-42.49895098227752,30.57431224229012,43.133530290668894,0.7731978294176933,0.8754909140489495,1.6216243167479796,3.303481193372427,7.808726560791975,0.7700004577636648,-0.30452247551519207,-0.8332499504089341,-1.374858366357305,-0.2916415344605632,-1.1040541583831178,-0.5624457424347504,1.1989091140075665,16.59392647132294,-13.485285434736792,0.2708042079741852,6,0.6475000381469727,1.1950006484985423,1.6350007057189941,3.522500991821289,-7.684999465942386,2,-0.2122033975892148,1.470576355619425,30.07999992370605,-1.8800048828125,30.09000015258789,2.549967098675616,30.184999465942386,-0.2122033975892148
2954,2011-06-09,29.57999992370605,29.68000030517578,29.21500015258789,29.38999938964844,3469257.0,0.0027118618205441702,1.3846082367843187,-0.44706088267763255,34.380434116866766,42.100454294723896,0.6555322309837557,0.761691531882466,1.5092558928432034,3.2055908255064374,7.0375729037063985,0.4650001525878906,-0.24829761046753163,-0.7070000648498578,-1.3375336891655927,-0.07646644053412288,-1.022266877007727,-0.39173325269198855,0.9522400325336946,32.88284418173048,3.050233957182545,0.3152668121578678,6,0.5200004577636754,0.9125003814697301,1.6300005912780797,3.442501068115238,-7.819999694824212,3,-0.19810685008336426,1.3089400132738582,29.5,1.470576355619425,30.07999992370605,-1.8800048828125,30.09000015258789,-0.19810685008336426
2955,2011-06-10,29.17499923706055,30.06999969482422,29.1299991607666,29.440000534057614,4322386.0,-0.013691706818461657,-4.29575603230122,-1.39473974802993,32.24220031354193,41.39560633361654,0.9819447137809085,1.1110302892810502,1.8697445721663577,3.595034366667303,6.418388169794589,0.9400005340576172,-0.2869432280170159,-1.0405007362365701,-1.8247733802444799,-0.2562280922286604,-1.4326370582405268,-0.6483644142326135,1.1728271466679345,4.147468678200143,-26.957236891262745,0.39213632200395504,6,0.8825006484985316,1.2750005722045863,2.141251087188717,3.8225002288818324,-7.639999389648441,4,-0.20291346122038156,1.3846082367843187,29.57999992370605,1.3089400132738582,29.5,1.470576355619425,30.07999992370605,-0.20291346122038156
2956,2011-06-13,29.065000534057614,29.489999771118164,29.024999618530273,29.295000076293945,2061772.0,-0.0037703069710181003,-1.9999876945794623,0.8679185530132729,30.903310326232386,39.521936829564325,1.006535204377574,1.1873970522853767,1.9504438390497931,3.6928297797477363,5.303593892156014,0.4650001525878906,-0.2567568699505749,-1.090499496459966,-2.0275548967726067,-0.15344409614732513,-1.5590271966162845,-0.6219717963036473,1.0879734939969694,3.5243090273865194,-28.25245793324733,0.4685277001563196,6,0.8774995803833043,1.1174993515014684,2.251249790191654,3.8425006866455114,-7.475000381469723,0,-0.22260454504797778,-4.29575603230122,29.17499923706055,1.3846082367843187,29.57999992370605,1.3089400132738582,29.5,-0.22260454504797778
2957,2011-06-14,29.57999992370605,29.63500022888184,29.15999984741211,29.29999923706055,3816851.0,0.017718884575452787,1.435891291270704,-1.2173967127195031,34.828099002019655,37.98211073642567,0.3390718176866159,0.6410776263626765,1.374613133311339,3.1506147167799305,5.287350171154002,0.5699996948242259,-0.27810561498203157,-0.5347500801086476,-1.4984572353690133,0.4289570751517182,-1.0166036577388304,-0.05289650247846467,0.4899997711181676,53.11007317282369,23.67250803525473,0.48185357763018366,6,0.15999984741211293,0.5900001525878942,1.7337508201599157,3.327501296997074,-7.8899993896484375,1,-0.2565922979095445,-1.9999876945794623,29.065000534057614,-4.29575603230122,29.17499923706055,1.3846082367843187,29.57999992370605,-0.2565922979095445
2958,2011-06-15,28.7450008392334,29.55500030517578,28.690000534057614,29.42499923706055,4761645.0,-0.028228501914344672,-1.189875587596896,-2.4285597509554493,30.29908437282657,36.48991731390905,1.0168505894695734,1.4130600462392202,2.140725347236568,3.939694298050817,5.529447827437252,0.8899993896484375,-0.3061862480163313,-1.2837491989135756,-2.4092518712182986,-0.15824652660885263,-1.846500535065939,-0.7209978627612124,1.13689884185791,3.9855317843259783,-25.410359988270603,0.5627513361523616,6,0.7624998092651332,1.2574996948242152,2.5687499046325684,4.162500381469727,-6.570001602172852,2,-0.2233431862535009,1.435891291270704,29.57999992370605,-1.9999876945794623,29.065000534057614,-4.29575603230122,29.17499923706055,-0.2233431862535009
2959,2011-06-16,27.7450008392334,28.25,27.440000534057614,28.20499992370605,8798637.0,-0.03478865788151664,1.9454566892543426,0.6764708357292032,22.851163183121926,33.64046423747026,1.8176444913738372,2.3023064352128984,3.071370553384277,4.893161990254555,6.546852228422756,1.3050003051757848,-0.433622386535923,-2.1384992599487305,-3.6199424203064723,-0.6570560995909887,-2.8792208401276014,-1.3977776797698596,1.898519012451171,11.596973479142928,-15.486693402114671,0.7407215801788704,6,1.0824995040893555,1.6324996948242152,3.5687499046325684,5.162500381469727,-5.625,3,-0.21373220853503616,-1.189875587596896,28.7450008392334,1.435891291270704,29.57999992370605,-1.9999876945794623,29.065000534057614,-0.21373220853503616
2960,2011-06-17,27.28499984741211,27.32500076293945,25.95000076293945,26.60000038146973,12563376.0,-0.016579599131632206,2.594765147189753,-1.4891322375731881,21.042472748481856,31.068465438959485,2.0372596475587486,2.6467681675075383,3.446537362065257,5.299012542712731,8.210078833785577,1.7950000762939489,-0.5657479534921421,-2.43900022506714,-4.292487778822572,-0.585512671311708,-3.3657440019448543,-1.5122564481894258,2.270000457763672,36.227931559041664,9.653764346932313,0.9267437768777156,6,0.7700004577636719,1.3475008010864222,3.961248397827145,5.622501373291016,-5.119998931884766,4,-0.20249219898948612,1.9454566892543426,27.7450008392334,-1.189875587596896,28.7450008392334,1.435891291270704,29.57999992370605,-0.20249219898948612
2961,2011-06-20,26.854999542236328,27.1299991607666,26.71999931335449,26.739999771118164,3444851.0,-0.015759586130859593,-4.29029717590579,0.1678830084341082,11.632440664301726,27.6392796632981,2.190468415316257,2.960374848491643,3.7970469663153708,5.67460653152682,9.615977727179184,0.5650005340576207,-0.6919544150300894,-2.6987504959106445,-4.931633594305772,-0.46586739751551676,-3.8151920451082084,-1.5823089467130806,1.9790008544921882,24.558993499485815,4.2553436841386585,1.1164415491975643,6,1.1550006866455078,1.7775011062622035,4.342498779296875,6.052501678466797,-5.029998779296875,0,-0.19810090431977723,2.594765147189753,27.28499984741211,1.9454566892543426,27.7450008392334,-1.189875587596896,28.7450008392334,-0.19810090431977723
2962,2011-06-21,27.30500030517578,27.334999084472656,26.854999542236328,26.95000076293945,3250342.0,0.01675668481139647,1.3132669663293164,3.086958685087852,20.03835178749462,26.468617390543045,1.4588520006662833,2.3998984341789935,3.270823237987372,5.171146267321859,10.962975544995507,0.4799995422363281,-0.8385571032141392,-2.1004997253417983,-4.519141898802975,0.318142448119378,-3.309820812072388,-0.8911786386112084,0.9522001647949203,37.586677234243666,18.407684863524278,1.2093210867305888,6,0.7049999237060547,1.3275003433227504,3.8137478828430176,5.182500839233398,-5.970001220703125,1,-0.20930232883039335,-4.29029717590579,26.854999542236328,2.594765147189753,27.28499984741211,1.9454566892543426,27.7450008392334,-0.20930232883039335
2963,2011-06-22,27.15500068664551,27.434999465942386,26.774999618530273,27.30500030517578,3689664.0,-0.005493485327002112,2.219527626455485,-0.42253468155294566,20.21276713487093,24.894432170321284,1.3871005761913366,2.4021263435391553,3.344186747847676,5.237370729772248,12.582159553923397,0.6599998474121129,-0.985399186010973,-2.078499412536619,-4.626764107980858,0.46976528290761976,-3.3526317602587383,-0.8043670648144996,0.6407598419189391,52.391318409569486,31.364414693873762,1.27413234772212,6,0.8549995422363246,1.312499999999993,3.8649992942810023,5.007499694824215,-5.930000305175785,2,-0.20125207197197814,1.3132669663293164,27.30500030517578,-4.29029717590579,26.854999542236328,2.594765147189753,27.28499984741211,-0.20125207197197814
2964,2011-06-23,26.59000015258789,27.13500022888184,26.5049991607666,27.045000076293945,2872154.0,-0.020806500451884813,-1.015997265633356,3.0333405388910095,18.381709313330887,23.35437761474228,1.657690424244116,2.82280917009259,3.8476170281750015,5.709749814730621,14.36938307291068,0.6500015258789098,-1.1599913788632712,-2.4599999427795396,-5.217030991765579,0.2970311062065001,-3.8385154672725577,-1.0814844182865215,0.8449993133544957,43.097639637950266,21.177855598103456,1.3785155244930192,6,1.202500343322754,1.8775005340576136,4.40125036239624,5.0625,-5.989999771118164,3,-0.16603989808919395,2.219527626455485,27.15500068664551,1.3132669663293164,27.30500030517578,-4.29029717590579,26.854999542236328,-0.16603989808919395
2965,2011-06-24,26.7450008392334,27.11000061035156,26.565000534057614,26.834999084472656,4369151.0,0.005829284909967258,-1.4222287213525722,0.19779837435181574,20.887738688295414,22.241536321638172,1.2535716103242578,2.5139565872631024,3.617554285604996,5.472627065802769,16.253190371653325,0.5450000762939453,-1.258564470172736,-2.1254993438720717,-4.995422899532301,0.7444242117881572,-3.560461121702186,-0.6905375660419573,0.6899986267089879,25.806623624863516,2.5018287438139772,1.4349617778301138,6,1.047499656677246,1.7224998474121058,4.138749599456787,4.684999465942383,-6.665000915527347,4,-0.17292951410999347,-1.015997265633356,26.59000015258789,2.219527626455485,27.15500068664551,1.3132669663293164,27.30500030517578,-0.17292951410999347
2966,2011-06-27,26.45000076293945,26.8700008392334,26.290000915527344,26.70000076293945,4872589.0,-0.01103010159047002,-1.0350885411787005,2.7778319381159267,19.900507898731462,20.582915087939487,1.2724350655955163,2.64239385412068,3.845411918467363,5.680161649611829,18.23823745231563,0.5799999237060547,-1.4035119023439435,-2.2287494659423857,-5.211007106570051,0.7535081746852796,-3.7198782862562183,-0.737620645628553,0.6879989624023501,13.973803491201679,-10.039274230099615,1.4911288203138329,6,1.3024997711181676,2.0174999237060547,4.427499771118168,4.979999542236332,-6.905000686645504,0,-0.16200377027648538,-1.4222287213525722,26.7450008392334,-1.015997265633356,26.59000015258789,2.219527626455485,27.15500068664551,-0.16200377027648538
2967,2011-06-28,27.440000534057614,27.56999969482422,26.63999938964844,26.96999931335449,9383077.0,0.03742910179818626,1.5479476393279512,-1.8800048828125,34.00621665286994,20.994818674610972,-0.059280904480925045,1.464421513989695,2.812412734479725,4.607485427538297,19.61055903166031,1.1199989318847692,-1.4991154452561872,-1.0717496871948278,-3.9300637020552784,1.786564327665623,-2.500906694625055,0.35740732023539934,-1.489999771118164,89.84380587940748,62.2116232880232,1.429157007430226,6,-0.3400001525878871,1.0275001525878906,3.4375000000000036,3.9899997711181676,-8.204999923706055,1,-0.20462826755958008,-1.0350885411787005,26.45000076293945,-1.4222287213525722,26.7450008392334,-1.015997265633356,26.59000015258789,-0.20462826755958008
2968,2011-06-29,28.11000061035156,28.22500038146973,27.565000534057614,27.61000061035156,6328751.0,0.0244169119261628,-1.2372870397310556,1.0638270242192065,39.54481387073712,22.84966875101266,-0.9262314601347796,0.6447582639595559,2.127428010451041,3.8592227634110685,20.794412970365084,0.7849998474121165,-1.5753612864533366,-0.2857496261596708,-3.0010049586154324,2.4295057062960908,-1.6433772923875516,1.07187804006821,-2.127599868774414,94.056857733438,64.31747739163809,1.3576276662278814,6,-1.022500038146969,0.3575000762939453,2.7674999237060582,3.1674995422363317,-9.545000076293945,2,-0.24101748056825,1.5479476393279512,27.440000534057614,-1.0350885411787005,26.45000076293945,-1.4222287213525722,26.7450008392334,-0.24101748056825
2969,2011-06-30,28.31999969482422,28.31999969482422,27.67499923706055,28.11000061035156,5728237.0,0.007470618282211072,5.142888283378713,0.4199981689453196,43.74543045529686,25.372219607325437,-1.1690249177544736,0.2992803702246505,1.9024800528888193,3.5757786176404025,22.348347699991752,0.6450004577636683,-1.7114082320035564,0.01999950408935547,-2.5535272386310375,2.5935262468097484,-1.2667638672708428,1.3067628754495537,-2.2478949676513693,100.0,64.2547468131598,1.2867633713601971,6,-1.0149993896484375,0.1475009918212855,2.5575008392333984,2.875,-9.604999542236328,3,-0.2505296394706946,-1.2372870397310556,28.11000061035156,1.5479476393279512,27.440000534057614,-1.0350885411787005,26.45000076293945,-0.2505296394706946
2970,2011-07-01,28.15999984741211,28.4950008392334,27.93000030517578,28.31999969482422,4497204.0,-0.0056497121870150435,1.2156790880667794,-0.761907356948216,43.42773669891016,28.905030277837483,-0.9743130004794516,0.3159950171756165,2.0155435492045406,3.658821195685519,23.666420670976862,0.5650005340576172,-1.7717493794170984,-0.038750362396239524,-2.4545224917449993,2.37702176695252,-1.2466364270706194,1.1691357022781403,-1.9530214221801785,84.80721072959332,43.12789026286776,1.2078860646743805,7,-0.7674989700317383,0.3075008392333949,2.728750705718994,3.002500534057617,-10.069999694824219,4,-0.26846589158050527,5.142888283378713,28.31999969482422,-1.2372870397310556,28.11000061035156,1.5479476393279512,27.440000534057614,-0.26846589158050527
2971,2011-07-04,27.684999465942386,28.38999938964844,27.604999542236328,28.09000015258789,5688663.0,-0.016867911365183286,-1.7787578952343461,2.53125670552891,36.15777852579398,30.69607769320408,-0.41258320595291664,0.6340907230708872,2.432123407855652,4.053400771142673,25.18586837733896,0.7849998474121129,-1.707068665335477,-0.39350070953368643,-2.6468583551292184,1.8598569360618455,-1.5201795323314506,0.7331781132640778,-1.2949792475903372,56.33419189660236,15.435677960235665,1.1266788227977658,7,-0.29249858856201527,0.7825012207031179,3.245000839233395,3.47750091552734,-9.139999389648441,0,-0.2746974783796502,1.2156790880667794,28.15999984741211,5.142888283378713,28.31999969482422,-1.2372870397310556,28.11000061035156,-0.2746974783796502
2972,2011-07-05,24.149999618530273,24.315000534057614,23.63500022888184,23.85000038146973,12586604.0,-0.12768646977078002,1.1587274675902677,-0.7407376010775302,25.929804789052696,31.331304099224276,2.936633740919401,3.9021146327362786,5.866098834156773,7.486208309893165,27.585512852784184,4.049999237060547,-1.6708166131805129,-3.632000541687013,-6.299053653382401,-0.964947429991625,-4.965527097534707,-2.298473985839319,4.345001220703125,10.596693929451591,-33.52644541436257,1.3335265558476943,7,1.9150009155273438,3.160000801086426,6.693750381469727,7.012500762939453,-6.744998931884766,1,-0.19068321387065013,-1.7787578952343461,27.684999465942386,1.2156790880667794,28.15999984741211,5.142888283378713,28.31999969482422,-0.19068321387065013
2973,2011-07-06,23.239999771118164,24.20000076293945,23.03000068664551,24.20000076293945,25847295.0,-0.03768115369715652,1.4374976406519184,-3.2000114441209266,26.17662508896254,32.19740585207224,3.612815108954745,4.552493421108789,6.646298117458397,8.28145958916717,29.148533275259407,1.1700000762939382,-1.5721600826744044,-4.22900037765503,-7.457375636925271,-1.0006251183847894,-5.843188007290152,-2.614812748019908,5.157801055908202,3.842618089831344,-42.560956509408385,1.6141876296351205,7,2.522500991821289,3.705000877380371,7.6075005531311035,7.940000534057617,-5.305000305175778,2,-0.17233215147204406,1.1587274675902677,24.149999618530273,-1.7787578952343461,27.684999465942386,1.2156790880667794,28.15999984741211,-0.17233215147204406
2974,2011-07-07,23.71999931335449,23.86000061035156,23.40999984741211,23.59499931335449,24426626.0,0.02065402525661164,1.2222117567274642,-0.13020819880910092,31.187333031512594,33.34180522354082,2.9981840264225,3.8061087581541706,6.029728089546516,7.688657052870774,30.65640284458342,0.6200008392333949,-1.551934620012954,-3.4560008049011266,-6.931876740734854,0.019875130932600626,-5.19393877281799,-1.718062836984263,4.463089508056644,12.625775067585982,-33.61645302915432,1.7379379679168627,7,2.0425014495849645,3.0225009918212926,7.127501010894779,7.460000991821293,-4.64999961853027,3,-0.2173271049124602,1.4374976406519184,23.239999771118164,1.1587274675902677,24.149999618530273,-1.7787578952343461,27.684999465942386,-0.2173271049124602
2975,2011-07-08,23.2549991607666,23.875,23.20499992370605,23.795000076293945,18260223.0,-0.01960371694977614,-1.0937522351762985,-4.32000732421875,31.072553654959236,34.58314364089946,3.258758944478906,4.010476339528918,6.346392496984638,8.035887364383122,33.08027250236002,0.6700000762939489,-1.5450168180030097,-3.6250009536743164,-7.381092713460788,0.13109080611215518,-5.503046833567552,-1.7469550737810806,4.721966135253908,4.197733741895035,-42.93716146009788,1.8780458798932351,7,2.5075016021728516,3.422501564025879,7.592501163482666,7.92500114440918,-3.589998245239258,4,-0.1952267973347478,1.2222117567274642,23.71999931335449,1.4374976406519184,23.239999771118164,1.1587274675902677,24.149999618530273,-0.1952267973347478
2976,2011-07-11,22.59499931335449,23.270000457763672,22.43000030517578,23.10000038146973,5662335.0,-0.02838098779747955,-1.011978619397871,0.9351855776430994,25.771598124754334,33.66818602666439,3.7039277404366793,4.38576759337948,6.847973693317108,8.577474810470356,35.57343688673086,0.8400001525878906,-1.489485431578668,-3.9615007400512745,-8.02696580581495,0.10396432571240055,-5.994233272933112,-1.928768207169437,5.18408739829102,8.753261970508275,-37.95402054424865,2.0327325328818366,7,2.867501258850101,3.7275009155273473,8.205000877380375,8.585000991821293,-2.939998626708981,0,-0.1993803628090387,-1.0937522351762985,23.2549991607666,1.2222117567274642,23.71999931335449,1.4374976406519184,23.239999771118164,-0.1993803628090387
2977,2011-07-12,21.989999771118164,22.34499931335449,21.545000076293945,22.1200008392334,7369696.0,-0.026775815915991097,1.7586274935380337,0.25742731317464873,24.619158217158443,32.009779842933426,3.860519615985087,4.630390789861444,7.288771476804442,9.051917035880297,38.602584939848136,1.0499992370605433,-1.4864675310628357,-4.187000274658203,-8.475025159235997,0.10102460991959106,-6.3310127169471,-2.042987832369306,5.468141756139161,16.760812796114923,-28.02012046251684,2.144012442288897,7,3.030000686645508,3.8625001907348633,8.8100004196167,9.190000534057617,-2.010000228881836,1,-0.15666210689774118,-1.011978619397871,22.59499931335449,-1.0937522351762985,23.2549991607666,1.2222117567274642,23.71999931335449,-0.15666210689774118
2978,2011-07-13,22.325000762939453,22.450000762939453,21.32999992370605,21.5,7172981.0,0.01523424262428974,1.083721012757055,-6.346107573579037,28.55706626181137,30.322183821435036,2.926356817970923,3.994561913237277,6.79781307615292,8.590414237402694,41.077251256637034,1.120000839233402,-1.4478057026714737,-3.530999279022218,-7.968197258114866,0.9061987000704299,-5.7495982685685405,-1.312400289475896,4.6600894482408,39.09629899431401,-5.653937483451266,2.2185989895463236,7,2.5874996185302734,3.3749990463256836,8.416250228881836,8.854999542236328,-3.5349998474121094,2,-0.22038073496782928,1.7586274935380337,21.989999771118164,-1.011978619397871,22.59499931335449,-1.0937522351762985,23.2549991607666,-0.22038073496782928
2979,2011-07-14,21.815000534057614,22.23500061035156,21.70499992370605,22.19499969482422,4276411.0,-0.022844354376393317,1.3043458430255817,-0.4606046173977821,26.067957910923468,28.393319511658735,2.7005799586707866,4.255715504957834,7.162379296609323,8.970620812701974,42.21136252009388,0.620000839233402,-1.6122320267945938,-3.744499492645268,-8.43546630763236,0.9464673223418245,-6.089982900138814,-1.3990160851517217,4.604580648375219,19.056997870814392,-26.929130858707616,2.3454834074935467,7,3.0449991226196325,3.884999275207523,8.606249809265144,9.089999198913578,-3.3299999237060547,3,-0.1778593157519187,1.083721012757055,22.325000762939453,1.7586274935380337,21.989999771118164,-1.011978619397871,22.59499931335449,-0.1778593157519187
2980,2011-07-15,21.76000022888184,21.799999237060547,21.540000915527344,21.739999771118164,3704297.0,-0.002521214936021088,4.20004577706569,-0.052632899828849035,26.68985694315704,27.341328224699076,1.9581938526847438,4.085014594479372,7.05267253939429,8.907442651163944,42.281557716424764,0.2749996185302699,-1.8990488338354226,-3.523249816894527,-8.432041584301274,1.38554195051222,-5.9776457005979005,-1.0688539331911535,4.1506228276783155,22.164958082584565,-26.719212289181836,2.454395883703373,7,1.062499999999993,3.9399995803832972,8.536250114440914,9.097499847412106,-3.1200008392333984,4,-0.12362134677219394,1.3043458430255817,21.815000534057614,1.083721012757055,22.325000762939453,1.7586274935380337,21.989999771118164,-0.12362134677219394
2981,2011-07-18,21.53499984741211,21.71500015258789,21.5049991607666,21.59499931335449,3869838.0,-0.01034009095142785,-2.49999205276961,-2.9999046347503864,18.235607110398647,26.486417371515294,1.36233919452717,4.101293948004475,7.133390517018917,9.015748215723569,42.3599163173751,0.2550010681152379,-2.2899137188108334,-3.482250213623047,-8.60435889035358,1.6398584631074868,-6.043304551988314,-0.92119587525778,3.9175608958626356,18.303550901477262,-24.350273860322037,2.5610543383652664,7,1.230000495910641,3.947500228881836,8.71875,9.279999732971191,-2.780000686645508,0,-0.086835335274427,4.20004577706569,21.76000022888184,1.3043458430255817,21.815000534057614,1.083721012757055,22.325000762939453,-0.086835335274427
2982,2011-07-19,21.59000015258789,21.78499984741211,21.524999618530273,21.7549991607666,8995852.0,0.0025539960791962635,1.3111092273131861,2.750007947356872,12.442394996945609,24.960391805735636,1.012488349942874,3.7905298368436924,6.925808127550454,8.82897745628252,42.78838569616859,0.26000022888183594,-2.715359028299762,-3.1414999008178697,-8.362916659057365,2.079916857421626,-5.752208279937619,-0.53079152169812,3.4503045087299853,23.214288755336984,-12.402967473618002,2.6107083791197483,7,1.0124998092651367,3.8924999237060547,8.47249984741211,9.172499656677246,-2.559999465942383,1,-0.08962480093870884,-2.49999205276961,21.53499984741211,4.20004577706569,21.76000022888184,1.3043458430255817,21.815000534057614,-0.08962480093870884
2983,2011-07-20,21.690000534057614,21.88999938964844,21.440000534057614,21.68000030517578,2711704.0,0.004631791605510305,1.1951273975725343,-0.060607812084549656,11.318565220071648,22.752750937797753,0.748177441256427,3.436293452084538,6.669307504864538,8.595811657642859,43.36652667967694,0.4499988555908274,-3.0930800299254457,-2.7682495117187536,-8.027511402072587,2.49101237863508,-5.39788045689567,-0.13861856654183669,2.9792736534990816,31.446537862666112,3.809134212613852,2.629630945176916,7,0.9124994277954137,3.7524995803833043,8.264999389648441,9.072499275207523,-2.935001373291012,2,-0.0788382180598034,1.3111092273131861,21.59000015258789,-2.49999205276961,21.53499984741211,4.20004577706569,21.76000022888184,-0.0788382180598034
2984,2011-07-21,22.174999237060547,22.325000762939453,21.61000061035156,21.82999992370605,4142201.0,0.022360474461095015,1.217046607149733,34.499141712772484,16.3575025163277,21.117745255727584,0.02343780084417091,2.7442752344739247,6.043273972177275,7.988855830117792,43.51316638448154,0.7150001525878942,-3.05753725330392,-2.062500762939454,-7.315639841167169,3.190638315288261,-4.689070302053313,0.5640687761744054,2.160347524111085,83.05067942542492,60.05707684323075,2.6265695391138584,7,0.1250009536743164,2.7375011444091797,7.580001354217526,8.420001029968262,-3.799999237060547,3,-0.1526493094924638,1.1951273975725343,21.690000534057614,1.3111092273131861,21.59000015258789,-2.49999205276961,21.53499984741211,-0.1526493094924638
2985,2011-07-22,22.1200008392334,22.32999992370605,21.9950008392334,22.309999465942386,3170724.0,-0.0024801984089916074,1.913041314912238,-0.5507217532162431,17.168143783730216,20.16180588450268,-0.1111870652133149,2.5666056408224165,5.950466817055926,7.942134342413421,43.664819871194226,0.3349990844726527,-2.9671959415026024,-1.886249160766603,-7.081493834996806,3.3089955134636,-4.4838714978817045,0.7113731763484985,1.9148112381916746,76.40458106880216,55.24777157486693,2.5976223371151015,7,-0.23000049591064453,2.792499542236328,6.982499599456787,7.84999942779541,-3.555000305175785,4,-0.16433092635487512,1.217046607149733,22.174999237060547,1.1951273975725343,21.690000534057614,1.3111092273131861,21.59000015258789,-0.16433092635487512
2986,2011-07-25,22.165000915527344,22.19499969482422,21.989999771118164,22.020000457763672,3499486.0,0.0020343614189259895,1.0000186084594056,-0.7631658200654384,30.090278641324602,20.769708153854477,-0.24987377713328485,2.302157146685577,5.766097560409378,7.792567627079389,43.61148119380089,0.2049999237060547,-2.9765964528581748,-1.62699909210205,-6.750842500169789,3.4968443159656886,-4.188920796135921,0.934922611931821,1.5993299465258275,81.4607728839135,56.53226511180269,2.56192170403387,7,-0.27500057220458984,2.747499465942383,6.1787495613098145,7.047494888305657,-3.5150012969970703,0,-0.15903457614610417,1.913041314912238,22.1200008392334,1.217046607149733,22.174999237060547,1.1951273975725343,21.690000534057614,-0.15903457614610417
2987,2011-07-26,21.825000762939453,22.40999984741211,21.795000076293945,22.270000457763672,3387591.0,-0.015339505461049119,-1.435637506326341,-3.0689537239220224,33.97509257015176,21.371711077003408,0.07181167141970235,2.3188137487642493,5.955713246401807,8.04851405606582,44.76673188254738,0.6149997711181641,-2.9666987879383235,-1.6862492561340332,-6.578567199942096,3.20606868767403,-4.132408228038063,0.7599097157699966,1.6958970052790079,39.69077334193302,11.595408613449692,2.446158971904031,7,0.09999942779541016,3.0874996185302734,6.496249675750732,7.387495040893548,-3.2650012969970668,1,-0.14066444420867796,1.0000186084594056,22.165000915527344,1.913041314912238,22.1200008392334,1.217046607149733,22.174999237060547,-0.14066444420867796
2988,2011-07-27,21.334999084472656,21.95499992370605,20.9950008392334,21.915000915527344,4712571.0,-0.02245139341753688,1.9090888073288648,1.3033757950863236,23.050851841075897,21.03647706924257,0.4543981644893975,2.39818078302077,6.284279349391802,8.450759345072015,47.21482098776197,0.9599990844726527,-2.8554150963126332,-1.8375008583068855,-6.30922981738664,2.6342281007728694,-4.073365337846763,0.39836362123299196,1.9668088992945627,24.028161382026695,-5.775157074150421,2.235864479539877,7,0.36750125885009766,3.410001754760742,6.986251354217529,7.8774967193603445,-3.134998321533203,2,-0.1080383640374607,-1.435637506326341,21.825000762939453,1.0000186084594056,22.165000915527344,1.913041314912238,22.1200008392334,-0.1080383640374607
2989,2011-07-28,21.225000381469727,21.34000015258789,21.0049991607666,21.21999931335449,2836844.0,-0.005155786628694314,1.8510648659177975,-0.008622504012002652,25.06143818784058,20.855541651985185,0.5273617935255999,2.0547334965927035,6.222271832338855,8.469554999622545,49.939502989741705,0.33500099182128906,-2.67157832755359,-1.5927495956420898,-5.425070852576614,2.239571661292434,-3.5089102241093535,0.3234110328251738,1.7999907449534334,16.254396003596334,-16.09436766743395,1.916160628467262,7,0.47749996185302734,3.520000457763672,7.013750076293945,7.944999694824219,-3.565000534057617,3,-0.11637225801227946,1.9090888073288648,21.334999084472656,-1.435637506326341,21.825000762939453,1.0000186084594056,22.165000915527344,-0.11637225801227946
2990,2011-07-29,20.600000381469727,21.13500022888184,20.274999618530273,21.05500030517578,6416517.0,-0.02944640700904999,1.796750993217259,-90.98054919902003,25.278822709692562,21.638121163017843,1.0845652336562068,2.196956527290567,6.670098273628398,9.001106939173063,53.21526337705698,0.9500007629394531,-2.582616486481122,-1.8397496223449714,-4.858388546156743,1.1788893014667998,-3.349069084250857,-0.3304301604390858,2.1813919104906603,15.222516538542285,-19.280158072498644,1.509319461905886,7,0.7424993515014648,3.7849998474121094,7.53000020980835,8.512500762939453,-3.710000991821289,4,-0.10800972525569352,1.8510648659177975,21.225000381469727,1.9090888073288648,21.334999084472656,-1.435637506326341,21.825000762939453,-0.10800972525569352
2991,2011-08-01,20.07999992370605,20.975000381469727,20.0,20.88999938964844,3641439.0,-0.025242740200695835,-1.010311487949284,1.780218904972118,25.822791411428028,23.12483187573811,1.5382304783948335,2.2324559395266768,7.010160944910986,9.422329663003818,56.34193411574362,0.9750003814697266,-2.427635523143646,-1.9795001029968304,-3.950171222580888,-0.008828983412772828,-2.9648356627888575,-0.9941645432048034,2.35049739397412,3.3194991191371295,-32.04655020762546,0.9853355597920279,8,1.1250000000000036,4.167500495910648,8.050000667572025,9.032501220703129,-3.610000610351559,0,-0.07544817706198592,1.796750993217259,20.600000381469727,1.8510648659177975,21.225000381469727,1.9090888073288648,21.334999084472656,-0.07544817706198592
2992,2011-08-02,19.545000076293945,20.104999542236328,19.51000022888184,20.0,5551988.0,-0.026643418797053675,-1.2666656978539759,0.5617286712364523,16.50601274476685,23.701214934037576,1.9586096759320633,2.534728656877814,7.354973946919543,9.859707125265857,56.98184548540027,0.5949993133544886,-2.295997341071441,-2.2842499732971184,-4.302016198366712,-0.2664837482275253,-3.293133085831915,-1.2753668607623219,2.4966176705573986,1.431486780394965,-32.080400974836465,1.0088831125347961,8,1.4149999618530273,4.457500457763672,8.565000534057617,9.567501068115234,-2.8649997711181676,1,-0.04579178584139354,-1.010311487949284,20.07999992370605,1.796750993217259,20.600000381469727,1.8510648659177975,21.225000381469727,-0.04579178584139354
2993,2011-08-03,19.23500061035156,19.61000061035156,19.06999969482422,19.540000915527344,7310729.0,-0.015860806586457055,1.4269720712534733,0.6703304534460215,17.34176365577514,23.81057728286507,2.10512111793183,2.6659858969685963,7.45678581835978,10.079349782846624,57.47403913899638,0.5400009155273402,-2.0788278368961173,-2.393999481201174,-4.6076876170228935,-0.18031134537945448,-3.5008435491120338,-1.2871554132903142,2.350925983265274,7.2687613327573315,-26.911965062908063,1.1068440679108589,8,1.5049991607666051,4.54749965667725,8.548749923706058,9.87750053405762,-2.5950012207031214,2,-0.03509233808112866,-1.2666656978539759,19.545000076293945,-1.010311487949284,20.07999992370605,1.796750993217259,20.600000381469727,-0.03509233808112866
2994,2011-08-04,18.565000534057614,19.75,18.5049991607666,19.565000534057614,7235621.0,-0.03483233974702227,-1.2232103323546983,3.2786852440152705,15.00546926639963,23.57028011427278,2.468813090301609,3.088324753055236,7.9173201375731175,10.665995399256115,58.070282499368,1.2450008392333984,-1.8419433855800982,-2.806249618530277,-5.188821733515436,-0.42367750354511813,-3.9975356760228564,-1.6149635610376976,2.5177406798006956,2.2814201111336967,-32.03870665290123,1.1912860574925803,8,1.8924989700317418,4.934999465942386,9.212500095367435,10.547500610351566,-2.3649997711181605,3,-0.019660638869822056,1.4269720712534733,19.23500061035156,-1.2666656978539759,19.545000076293945,-1.010311487949284,20.07999992370605,-0.019660638869822056
2995,2011-08-05,18.71500015258789,19.145000457763672,18.25,18.315000534057614,9894160.0,0.008079699122825357,-2.377355842417219,-0.399999618530277,18.596870417475955,22.293234756067374,1.9947942303870327,2.720228013441549,7.552861233294237,10.444243519280459,58.64614746454397,0.8950004577636719,-1.6016216487558061,-2.429250049591065,-4.9188351400163235,0.060335040834193165,-3.6740425948036943,-1.184457504378436,1.8521926506520785,17.06422339424016,-18.485377409099442,1.244792545212629,8,1.614999771118164,4.657500267028809,9.171250343322754,10.397500991821289,-3.4549999237060547,4,-0.05637191004937803,-1.2232103323546983,18.565000534057614,1.4269720712534733,19.23500061035156,-1.2666656978539759,19.545000076293945,-0.05637191004937803
2996,2011-08-08,18.09000015258789,19.03499984741211,18.09000015258789,18.540000915527344,6142020.0,-0.033395671648636105,-3.1999915229093374,-1.125002980235071,15.415003075883916,20.23100259003762,2.2137682662896694,3.1520259406856255,7.953329578503894,10.978199194667368,58.96761710881658,0.9449996948242188,-1.4575132920301996,-2.829000091552736,-5.568561356528836,-0.08943882657663593,-4.1987807240407875,-1.459219459064684,2.0137540900040847,0.0,-35.57696168988548,1.3697806324880504,8,1.932499885559082,5.149999618530273,9.840000629425049,11.022500991821289,-2.4750003814697266,0,-0.06633503332324653,-2.377355842417219,18.71500015258789,-1.2232103323546983,18.565000534057614,1.4269720712534733,19.23500061035156,-0.06633503332324653
2997,2011-08-09,18.545000076293945,18.645000457763672,17.360000610351562,18.07999992370605,11065796.0,0.025152013259710504,2.864655874625701,-1.0333319204848974,20.960275700964303,19.998716352247442,1.3908319415161436,2.5567901223199705,7.25849798454918,10.435952164676223,59.08574160239426,1.2849998474121094,-1.3345389651631585,-2.2017501831054673,-5.087107638181802,0.6836072719708675,-3.644428910643633,-0.7590714555673017,1.1560033482972116,49.58158027465827,12.925214132979299,1.4426787275381674,8,0.8050003051757812,2.2925004959106445,9.385000705718994,10.567501068115234,-2.7049999237060547,1,-0.11189003798344144,-3.1999915229093374,18.09000015258789,-2.377355842417219,18.71500015258789,-1.2232103323546983,18.565000534057614,-0.11189003798344144
2998,2011-08-10,17.405000686645508,18.924999237060547,17.405000686645508,18.899999618530273,9040917.0,-0.06147206173947106,-1.033444329620699,-3.2150504114128897,10.708399595654555,18.40393428644899,2.1397535782721846,3.488134972622081,8.151757286622576,11.465861209192624,58.95835701860097,1.519998550415039,-1.4822060506661927,-3.0957495689392083,-6.241714798595254,0.05021566071683736,-4.668732183767233,-1.5227669541111837,1.8278021750977302,1.8828488613365173,-27.710915056769654,1.5729826148280233,8,1.8424997329711914,3.375,9.28249979019165,10.550000190734863,-1.2049999237060547,2,-0.041654717200097946,2.864655874625701,18.545000076293945,-3.1999915229093374,18.09000015258789,-2.377355842417219,18.71500015258789,-0.041654717200097946
2999,2011-08-11,17.934999465942386,18.0,16.674999237060547,17.885000228881836,7566210.0,0.030450948485370333,13.722205738990379,-0.03344432962070127,18.02901035826116,17.598399580734387,1.2225545191469287,2.7958993929127907,7.3823761905475855,10.82933306384567,58.91764272073782,1.3250007629394531,-1.652475953244462,-2.3717507362365673,-5.6521330865484565,0.9086316140753219,-4.011941911392512,-0.7315595610806227,0.9899997711181605,51.01212980466303,26.210247957206512,1.6401911751559437,8,0.8900003433227504,2.340000152587887,8.418751239776608,9.71750164031982,-1.4949989318847727,3,-0.07220519179568896,-1.033444329620699,17.405000686645508,2.864655874625701,18.545000076293945,-3.1999915229093374,18.09000015258789,-0.07220519179568896
3000,2011-08-12,19.06999969482422,19.09499931335449,18.049999237060547,18.100000381469727,7942300.0,0.06328409605125085,1.0490226694317102,19.40028229190371,29.731487222634996,18.032699115312944,-0.17019811696568965,1.5273459162812912,6.0178588348543585,9.593321932710317,58.203657353273044,1.1599998474121023,-1.7194253292897912,-1.102250480651854,-4.352193824734499,2.147692863430791,-2.7272221526931766,0.5227211913894685,-2.395000457763672,98.96695794454044,77.97230188622005,1.6249716720413234,8,-0.6800003051757812,1.2049999237060547,7.182500839233398,8.582501411437988,-3.059999465942383,4,-0.1504981110547008,13.722205738990379,17.934999465942386,-1.033444329620699,17.405000686645508,2.864655874625701,18.545000076293945,-0.1504981110547008
3001,2011-08-15,19.665000915527344,19.75,19.174999237060547,19.354999542236328,5212693.0,0.03120090352516436,1.3958387970976485,0.31958927086139466,36.31178698032603,20.23334069704174,-0.9278287676857353,0.8274918640351459,5.198584887918777,8.894554894678702,57.12573494330591,0.6800003051757812,-1.801966860435261,-0.4137493133544936,-3.6056962891340234,2.778197662425036,-2.0097228012442585,1.1822241745352713,-2.990001678466797,97.23580281679656,75.35894378098976,1.5959734878897653,8,-1.4525012969970703,0.3074989318847656,6.554999828338623,7.987500190734863,-3.3749999999999964,0,-0.22400205855914046,1.0490226694317102,19.06999969482422,13.722205738990379,17.934999465942386,-1.033444329620699,17.405000686645508,-0.22400205855914046
3002,2011-08-16,19.655000686645508,19.70499992370605,19.21999931335449,19.584999084472656,4427999.0,-0.0005085292863596935,4.705886972814922,0.2258106195779241,38.66397527087061,22.602475320941238,-1.006419823350889,0.7221172917499352,4.9798945558448935,8.803988841781234,56.10580803737506,0.4850006103515625,-1.853847145751466,-0.32699956893920756,-3.4424609203581014,2.7884617824796862,-1.8847302446486545,1.2307311067702393,-2.857001419067384,96.91059220214045,72.19505111201454,1.5577306757094471,8,-1.4425010681152344,-0.09250068664550781,6.237499713897705,7.697500228881836,-3.65000152587891,1,-0.20554570208040246,1.3958387970976485,19.665000915527344,1.0490226694317102,19.06999969482422,13.722205738990379,17.934999465942386,-0.20554570208040246
3003,2011-08-17,19.979999542236328,20.174999237060547,19.350000381469727,19.549999237060547,3024138.0,0.01653517396270754,1.0121930795783363,6.142720906787281,41.83605802843889,25.58365185005671,-1.3573689680999337,0.2766235360151441,4.443964542211688,8.378334567750493,54.99262341561071,0.8249988555908203,-1.8731915797062406,0.08349933624267436,-2.9266766049298987,3.0936752774152474,-1.4215886343436104,1.588587306828959,-3.063920245361331,94.42858014787946,65.80719945396305,1.5050879705862859,8,-1.5550003051757812,-0.4174995422363281,5.4562506675720215,6.930001258850098,-4.914999961853027,2,-0.20720718140642436,4.705886972814922,19.655000686645508,1.3958387970976485,19.665000915527344,1.0490226694317102,19.06999969482422,-0.20720718140642436
3004,2011-08-18,18.790000915527344,19.875,18.700000762939453,19.850000381469727,6093124.0,-0.05955949219084866,1.1171182162317277,-2.4651132875569988,38.949937784079204,27.84510377967929,-0.14762160098201704,1.2648747268437965,5.402276148093435,9.46141266167687,54.703768633806995,1.279998779296875,-1.832375953936264,-0.9372493743896477,-3.784237749876933,1.9097390010976376,-2.3607435621332904,0.48624481335399494,-1.6783864222412141,34.8236083984375,4.321167047397012,1.4234941877436427,8,-0.3650016784667969,0.7524986267089844,6.516249179840088,7.914999961853027,-3.315000534057617,3,-0.13783927761534132,1.0121930795783363,19.979999542236328,4.705886972814922,19.655000686645508,1.3958387970976485,19.665000915527344,-0.13783927761534132
3005,2011-08-19,18.48500061035156,18.81999969482422,18.100000381469727,18.70499992370605,5459363.0,-0.016232053768754473,2.2000050862759055,0.2075466266003293,40.00000000000001,30.57677010458108,0.1355799500178989,1.352953609703377,5.480324797956566,9.653280276740052,54.53716668590393,0.7199993133544922,-1.7911987640919165,-1.0604996681213414,-3.7224200706715713,1.6014207344288884,-2.3914598693964564,0.2704605331537735,-1.1895830324389642,18.554238130999362,-14.751055436038722,1.330960201275114,8,-0.06000137329101207,1.0574989318847692,6.7949991226196325,8.220000267028812,-2.730000495910641,4,-0.11063024121020315,1.1171182162317277,18.790000915527344,1.0121930795783363,19.979999542236328,4.705886972814922,19.655000686645508,-0.11063024121020315
3006,2011-08-22,18.63999938964844,19.03499984741211,18.350000381469727,18.350000381469727,2398963.0,0.00838511085631688,-3.724150404819689,-1.3181814241003083,44.042124930781696,33.14142001900524,0.07465377267881479,0.9700659168202854,5.09904234071902,9.393523847184678,54.25931247171163,0.6849994659423828,-1.6563748912946217,-0.7292508125305126,-3.113166767179802,1.6546651421187768,-1.9212087898551573,0.4627071647941321,-1.1718069121869696,26.024062939782155,-10.845722279258467,1.1919579773246443,8,-0.21500015258789418,0.9025001525878871,5.621250629425045,7.910000801086422,-1.8799991607666051,0,-0.14109438019762766,2.2000050862759055,18.48500061035156,1.1171182162317277,18.790000915527344,1.0121930795783363,19.979999542236328,-0.14109438019762766
3007,2011-08-23,18.7549991607666,19.15999984741211,18.584999084472656,18.899999618530273,2348344.0,0.00616951581994285,-1.3711341827906245,-0.5000032885433665,46.756745123177446,37.14679174428556,-0.008297561443146861,0.6464189046388924,4.7378272101109005,9.155089383189441,54.29279928852182,0.5750007629394531,-1.5481701396860537,-0.4607509613037095,-2.5568556497189903,1.6353537271115712,-1.50880330551135,0.5873013829039309,-1.1243982777291848,31.56622364065716,-8.674132934967044,1.0480523442076413,8,-0.3299999237060547,0.7875003814697266,5.368751049041748,7.795001029968262,-2.1849994659423793,1,-0.1314315305540381,-3.724150404819689,18.63999938964844,2.2000050862759055,18.48500061035156,1.1171182162317277,18.790000915527344,-0.1314315305540381
3008,2011-08-24,19.030000686645508,19.2450008392334,18.68000030517578,18.924999237060547,2710913.0,0.014662838612873985,1.1121446015080483,-0.7241456420509852,53.31906020634772,41.06790839407295,-0.03190744165847548,0.2001398722150114,4.2416480737586895,8.758436197330898,53.80935986802239,0.5650005340576172,-1.3356102557326857,-0.07049951553344869,-1.9142654794009388,1.7732664483340415,-0.9923824974671938,0.8513834664002964,-1.2467359023667015,52.39439465039635,7.048764210103101,0.9218829819337453,8,0.08249855041503906,0.5124988555908203,5.0124993324279785,7.304999351501465,-1.6650009155273438,2,-0.1589596120194433,-1.3711341827906245,18.7549991607666,-3.724150404819689,18.63999938964844,2.2000050862759055,18.48500061035156,-0.1589596120194433
3009,2011-08-25,18.7549991607666,19.34499931335449,18.614999771118164,19.229999542236328,3151320.0,-0.01445094671341196,1.0709209113069371,-4.523750703892754,50.28049798658329,43.35113181228943,0.41531849578243296,0.2957715627389277,4.319954165308459,8.915178937075346,53.25049517713434,0.7299995422363246,-1.1750054381755888,-0.22200098037719584,-1.7744741225467386,1.330472161792347,-0.9982375514619655,0.5542355907075738,-0.8282303093208903,52.61038885433374,3.5350299756914296,0.7762365710847706,8,0.38250064849853516,0.7875003814697266,5.267500877380371,7.567501068115231,-1.614999771118164,3,-0.19674752042124188,1.1121446015080483,19.030000686645508,-1.3711341827906245,18.7549991607666,-3.724150404819689,18.63999938964844,-0.19674752042124188
3010,2011-08-26,18.375,18.76000022888184,17.854999542236328,18.7549991607666,3464483.0,-0.02026121982247364,3.641013727973798,0.7999975907194513,52.06971617204871,45.10201283359195,0.7670252480852682,0.5275818824912477,4.509616310217005,9.16919794156253,52.463605924688906,0.9050006866455114,-0.8220631553057487,-0.4907501220703132,-1.8618091922755369,0.8803089481349105,-1.1762796571729268,0.1947794130323004,1.7999992370605469,34.899364942414785,-19.541667295071612,0.6855295351026123,8,0.6399993896484375,1.1674995422363281,5.231250286102295,7.947500228881832,-1.364999771118164,4,-0.15782310849144343,1.0709209113069371,18.7549991607666,1.1121446015080483,19.030000686645508,-1.3711341827906245,18.7549991607666,-0.15782310849144343
3011,2011-08-29,18.565000534057614,18.989999771118164,18.549999237060547,18.739999771118164,1716682.0,0.010340165118781774,-3.2926497953107554,0.46052532512837924,50.151060883615386,46.37835567945248,0.4521264175302768,0.23005704142812178,4.141424562072483,8.85903080040448,51.385520440868895,0.6149997711181641,-0.5195819205566075,-0.22499961853027628,-1.4757131582724234,1.0257139212118709,-0.8503563884013481,0.4003571513407955,1.5635987091064472,47.65108059637284,-7.098761607472433,0.6253567698710732,8,0.44999885559082387,0.9774990081787145,4.836249828338627,7.757499694824219,-1.8299999237060511,0,-0.15136010443208614,3.641013727973798,18.375,1.0709209113069371,18.7549991607666,1.1121446015080483,19.030000686645508,-0.15136010443208614
3012,2011-08-30,18.649999618530273,18.9950008392334,18.51499938964844,18.94499969482422,3337736.0,0.004578458498653237,1.4303725343441236,1.6857220708446525,61.1859769911662,48.52834667531107,0.2342050765112802,0.07859863678602608,3.8610409543864606,8.652979744090203,50.03214841983545,0.4800014495849574,-0.3554356752248573,-0.09525051116943217,-1.2952395178400167,1.1047384955011523,-0.6952450145047244,0.5047439921658601,1.4331276306152319,53.355718014462695,-7.747607209174738,0.5999945033352916,8,0.21500015258789062,0.8924999237060547,4.751250743865967,7.672500610351559,-0.8299999237060547,1,-0.10134045191993313,-3.2926497953107554,18.565000534057614,3.641013727973798,18.375,1.0709209113069371,18.7549991607666,-0.10134045191993313
3013,2011-08-31,18.559999465942386,18.559999465942386,17.799999237060547,17.899999618530273,9238270.0,-0.004825745545778193,1.3030315290581602,-2.2372870397310436,56.09756097560975,50.43363814103669,0.11353489041500708,0.12167488051881392,3.7554180443787324,8.621612680634463,48.59433483253828,0.8500003814697266,-0.2946641502055556,-0.15150060653686026,-1.3312914554851396,1.028290242411419,-0.7413960310109999,0.4383948179372794,1.4785652290649338,49.190950896577604,-12.64402519368737,0.5898954244741399,8,0.012499809265133166,0.7550001144409144,4.858750820159909,7.762500762939446,-0.6449985504150426,2,-0.10721981833942484,1.4303725343441236,18.649999618530273,-3.2926497953107554,18.565000534057614,3.641013727973798,18.375,-0.10721981833942484
3014,2011-09-01,18.200000762939453,18.6200008392334,18.01499938964844,18.559999465942386,6171478.0,-0.019396482400957593,1.5208317604377204,-0.5454527064127412,40.000008769422095,50.43363911541692,0.4258203520991515,0.4774033789748131,3.9297915872639138,8.868414984866302,46.82501218681914,0.6050014495849574,-0.27619393723288965,-0.4932493209838853,-1.6936934328157633,0.7071947908479927,-1.0934713768998243,0.10697273493205373,1.7490213137499957,33.47288615777503,-22.687561269663156,0.6002220559159399,9,0.3724985122680664,0.8074989318847656,5.023749828338623,7.954999923706055,-0.9400005340576172,3,-0.04587917345155257,1.3030315290581602,18.559999465942386,1.4303725343441236,18.649999618530273,-3.2926497953107554,18.565000534057614,-0.04587917345155257
3015,2011-09-02,17.65999984741211,18.0,17.46500015258789,18.0,8057202.0,-0.02967037873025502,2.147056513592658,0.9444482709292437,26.658883319063406,48.502167825226,0.9347913223834645,0.9848052725198535,4.26906839626189,9.283984529278019,44.994165720710974,0.7350006103515625,-0.33185628968114145,-0.9805002212524414,-2.26658325985159,0.305582817346707,-1.6235417405520174,-0.3374587019528654,2.2030613156921817,12.745072373251753,-36.64080581547158,0.6430415192995749,9,0.744999885559082,1.244999885559082,5.563750743865967,8.330000877380371,-0.125,4,-0.02944509978803156,1.5208317604377204,18.200000762939453,1.3030315290581602,18.559999465942386,1.4303725343441236,18.649999618530273,-0.02944509978803156
3016,2011-09-05,16.889999389648438,17.540000915527347,16.75,17.5,6959446.0,-0.043601385301059725,1.2898496240601371,1.7941186370317181,22.65081925460568,45.82373161760691,1.598553809615332,1.750019590134528,4.834768967832474,9.930199702370373,43.15429084689135,0.9099998474121094,-0.29066404931486645,-1.6905006408691392,-3.180519919684862,-0.2004813620534165,-2.4355102802770006,-0.9454910014612778,2.82917811282487,6.236050659840429,-35.60412716987878,0.7450096394078615,9,1.1575002670288086,1.9350004196166992,5.973750591278076,8.74000072479248,0.5900001525878906,0,0.007104845682051719,2.147056513592658,17.65999984741211,1.5208317604377204,18.200000762939453,1.3030315290581602,18.559999465942386,0.007104845682051719
3017,2011-09-06,16.469999313354492,17.0,16.350000381469727,16.924999237060547,5686526.0,-0.02486679049564411,1.1487539210895505,0.7459007679415665,15.922325350739257,41.66853885587264,1.8554620129168562,2.115034108236703,5.0094609647578,10.229661222547175,41.039925012286915,0.6499996185302734,-0.2537180811166131,-2.0067506790161147,-3.770921545277659,-0.2425798127545704,-2.888836112146887,-1.1246652458853426,3.0116439889209516,5.286295492776444,-28.6665904791295,0.882085433130773,9,1.3775005340576172,1.7925004959106445,6.256250858306885,9.022500991821289,1.4400005340576172,1,0.016089939772019113,1.2898496240601371,16.889999389648438,2.147056513592658,17.65999984741211,1.5208317604377204,18.200000762939453,0.016089939772019113
3018,2011-09-07,16.680000305175778,16.834999084472653,16.504999160766598,16.764999389648438,3956998.0,0.01275051612485556,1.9333525482351475,0.1868112059895027,24.700244524722777,38.826288471221474,1.4271361408909016,1.947797591317034,4.529934992651526,9.909577582279557,39.33164663953955,0.3649997711181605,-0.271079069650245,-1.7604996681213407,-3.6432077457777154,0.12220840953503398,-2.701853706949528,-0.8191456292931534,2.4884787050190944,14.537438641362918,-18.50782448949176,0.9413540388281871,9,0.9925003051757848,1.582499504089359,5.801249980926517,8.567500114440922,0.17000007629394887,2,0.06834528589874789,1.1487539210895505,16.469999313354492,1.2898496240601371,16.889999389648438,2.147056513592658,17.65999984741211,0.06834528589874789
3019,2011-09-08,16.639999389648438,16.995000839233402,16.610000610351562,16.684999465942386,3481644.0,-0.002398136378626292,-6.333502879253097,0.5294183645992477,26.376440523487503,35.97148006582579,1.2690256029006761,1.9877172211044858,4.287619158614927,9.837107792004783,37.169553413695446,0.3850002288818395,-0.33264410409288914,-1.735750579833983,-3.7742857314536735,0.3027845717857076,-2.7550181556438282,-0.7164830040241377,2.2466317576739208,17.575701528769184,-16.587827124106102,1.0192675758098446,9,1.032501220703125,1.6225004196166992,5.621250629425049,8.387500762939453,0.6100006103515625,3,0.07662269066380323,1.9333525482351475,16.680000305175778,1.1487539210895505,16.469999313354492,1.2898496240601371,16.889999389648438,0.07662269066380323
3020,2011-09-09,16.200000762939453,16.815000534057614,16.190000534057614,16.754999160766598,5200717.0,-0.026442226132694646,-1.1739173701756154,12.33327681939453,20.88308824600493,32.71948310609128,1.5288277902588732,2.32065976565206,4.43952551593037,10.14616571715704,36.73587541673222,0.625,-0.49781270324603355,-2.032249259948731,-4.260266016289066,0.1957674963916034,-3.1462576381188967,-0.9182408817785657,2.432967307797643,0.7407574856351024,-33.029167433499474,1.1140083781701668,9,1.3924999237060547,1.982499122619629,5.778748989105225,8.544999122619629,0.8349990844726562,4,0.06543206271738766,-6.333502879253097,16.639999389648438,1.9333525482351475,16.680000305175778,1.1487539210895505,16.469999313354492,0.06543206271738766
3021,2011-09-12,15.260000228881836,15.885000228881836,15.260000228881836,15.75,7644492.0,-0.05802472159186833,-1.551021599760219,0.8828850191938307,15.154569304599718,27.604882252028347,2.1799578134125497,3.071189452531865,5.089884078572268,10.945955237529905,37.344078380029,0.9400005340576172,-0.6572052084130533,-2.751999759674071,-5.239466060156907,-0.2645334591912363,-3.995732909915489,-1.5082666094326527,3.0798117374537206,0.0,-32.64216253104053,1.2437331502414173,9,1.6800003051757812,2.4574995040893555,6.591249942779541,9.357500076293945,1.4799995422363281,0,0.14908254157326262,-1.1739173701756154,16.200000762939453,-6.333502879253097,16.639999389648438,1.9333525482351475,16.680000305175778,0.14908254157326262
3022,2011-09-13,15.614999771118164,15.614999771118164,14.654999732971193,15.59000015258789,7395480.0,0.023263403467349786,75.8011749446859,-0.05101965348519469,16.48675076219051,23.20368111720399,1.5077222877135164,2.527595650243434,4.557356946775165,10.451225861583254,38.079970273715205,0.9600000381469709,-0.8124775822691959,-2.195000171661377,-4.775112336084952,0.38511199276219976,-3.4850562538731644,-0.9049440894495895,2.2936385519738707,41.02562326051303,10.43246166519435,1.2900560822117884,9,1.0225005149841309,1.799999713897705,6.016250133514404,8.922500610351562,1.4050006866455078,1,0.11943642641402441,-1.551021599760219,15.260000228881836,-1.1739173701756154,16.200000762939453,-6.333502879253097,16.639999389648438,0.11943642641402441
3023,2011-09-14,15.84000015258789,15.970000267028807,15.375,15.399999618530273,4219492.0,0.01440924654292286,-1.4285736528857347,17.60028992141604,21.110020177441967,21.10479349587286,0.9569479360261433,2.083348470453128,4.1831197687924195,10.078401873414418,39.279863260266566,0.5950002670288068,-0.9777344150039156,-1.7629998207092292,-4.273427352936402,0.7474277115179451,-3.0182135868228173,-0.5077860545956412,1.548055996084809,50.641019632232265,21.8896861098459,1.255213766113587,9,0.4874997138977051,1.5749993324279785,4.253750324249268,8.332500457763672,1.3449993133544957,2,0.13068179765680288,75.8011749446859,15.614999771118164,-1.551021599760219,15.260000228881836,-1.1739173701756154,16.200000762939453,0.13068179765680288
3024,2011-09-15,16.200000762939453,16.319999694824222,15.949999809265135,16.040000915527347,5744344.0,0.022727311040634524,-1.176456728692529,0.36363557547672015,28.35822311834893,21.293609029126806,0.31671886183754694,1.6014709457355991,3.659514473645981,9.56638017546453,39.912571994103715,0.4799995422363317,-1.2374606937817738,-1.2734992027282708,-3.793302907784394,1.2463045023278525,-2.533401055256334,-0.013597350200207359,0.7507663592210072,71.52779893373962,41.754973026984395,1.259901852528062,9,-0.102500438690182,1.214998722076416,3.8137497901916504,7.972499847412109,1.879999160766598,3,0.04012343135299545,-1.4285736528857347,15.84000015258789,75.8011749446859,15.614999771118164,-1.551021599760219,15.260000228881836,0.04012343135299545
3025,2011-09-16,16.440000534057614,16.860000610351562,16.329999923706055,16.434999465942386,7926171.0,0.0148147999886028,-3.930235446496691,0.03125670552888841,29.064042556230106,22.006189395973962,-0.12799733905006505,1.2652811572089568,3.2703163000835502,9.172455189952341,39.93311442661502,0.6599998474121094,-1.4690662166163548,-0.9312494277954144,-3.4441880362737614,1.5816891806829343,-2.1877187320345897,0.3252198764437608,-1.7850008010864205,80.95238507147779,51.23344398436898,1.2564693042391741,9,-0.6125006675720179,0.9749989509582555,3.1099991798400914,7.327499389648441,2.1700000762939453,4,0.04927003890689452,-1.176456728692529,16.200000762939453,-1.4285736528857347,15.84000015258789,75.8011749446859,15.614999771118164,0.04927003890689452
3026,2011-09-19,16.010000228881836,16.329999923706055,15.904999732971193,16.184999465942386,4048943.0,-0.026155735474884922,-1.2077918860942094,-34.99237223498559,25.645771001413905,23.086572246048927,0.18332651112703502,1.5685672887142488,3.564322436852052,9.444786490587632,40.33519829939085,0.5350008010864205,-1.6118139258039008,-1.2297497749328627,-3.7383882432789335,1.278888693413208,-2.484069009105898,0.02456945924017262,-1.3109004783630347,61.45124520405808,33.28785927227525,1.2543192341730356,9,-0.18499994277953746,1.4049992561340332,3.3224992752075195,7.554999351501465,2.194999694824215,0,0.06402246120404098,-3.930235446496691,16.440000534057614,-1.176456728692529,16.200000762939453,-1.4285736528857347,15.84000015258789,0.06402246120404098
3027,2011-09-20,16.290000915527347,16.329999923706055,15.829999923706055,15.96500015258789,2376840.0,0.01748911197017944,1.4691432446688268,-1.8571553133514813,29.768292944139162,23.64968873709519,-0.13956925809864273,1.1535705973291712,3.1682812365966164,9.009379693935696,40.9431292418495,0.5,-1.6516647787287404,-0.8264991760253864,-3.262857571090507,1.609859219039734,-2.0446783735579466,0.39168002150717385,-1.54768314781189,61.61619794289026,34.62088092752891,1.2181791975325602,9,-0.46500062942504883,1.1249985694885218,2.802498817443844,7.209999084472653,2.144998550415039,1,0.027624237587481337,-1.2077918860942094,16.010000228881836,-3.930235446496691,16.440000534057614,-1.176456728692529,16.200000762939453,0.027624237587481337
3028,2011-09-21,16.004999160766598,16.350000381469727,15.94499969482422,16.350000381469727,4452971.0,-0.017495502685275555,1.3478217602830502,-1.061539725577191,30.171640528378063,24.071377626527475,0.04426974704201925,1.265194191275402,3.320738492898787,9.139572465905925,41.69000033962843,0.40500068664550604,-1.6005811806290176,-0.960250854492191,-3.2686642384724287,1.3481625294880466,-2.11445754648231,0.19395583749792777,-1.2203277361984188,16.990205863889123,-8.806288683415282,1.154206691990119,9,-0.24749898910522106,1.4100003242492711,2.8825006484985387,7.440000534057621,3.7700004577636754,2,0.06341776633673102,1.4691432446688268,16.290000915527347,-1.2077918860942094,16.010000228881836,-3.930235446496691,16.440000534057614,0.06341776633673102
3029,2011-09-22,15.0649995803833,15.614999771118164,15.0649995803833,15.53499984741211,5879690.0,-0.058731623222295304,-1.3404250138485607,1.3623147943387741,28.13817678490021,24.877498575293615,0.824014613950343,2.0180399941893796,4.130979264280647,9.927465330893007,42.81063399196982,0.9399995803832972,-1.496461438354146,-1.7157504558563232,-4.011678821468106,0.5801779097554594,-2.8637146386622128,-0.5677862730504319,-0.23882157209945376,0.0,-26.313587412532627,1.1479641828058909,9,0.6925005912780762,2.200000286102295,3.9287500381469727,8.352499961853027,4.965001106262207,3,0.14072352768729024,1.3478217602830502,16.004999160766598,1.4691432446688268,16.290000915527347,-1.2077918860942094,16.010000228881836,0.14072352768729024
3030,2011-09-23,15.475000381469727,15.484999656677244,14.704999923706055,15.289999961853027,7160764.0,0.027215453867008632,6.609791725787132,-0.3936176904456091,37.309436355848334,27.3391504698768,0.3356550941241814,1.454196260021007,3.5950816492725295,9.358453654774436,43.513995479006525,0.7799997329711896,-1.4878947165406693,-1.1607496738433838,-3.3982982788882907,1.0767989312015231,-2.2795239763658373,-0.04197537132093032,1.385000228881836,46.80852544019739,17.213551196137107,1.1187743025224535,9,0.2824997901916504,1.5249991416931152,3.508749008178711,7.897499084472656,3.7549991607666016,4,0.16833599211768924,-1.3404250138485607,15.0649995803833,1.3478217602830502,16.004999160766598,1.4691432446688268,16.290000915527347,0.16833599211768924
3031,2011-09-26,15.755000114440918,16.024999618530273,15.170000076293945,15.31999969482422,3796584.0,0.018093681813828644,-1.3265304533653042,2.351348286225356,43.42227560376661,30.331986563385254,0.1489152438326773,1.0043794776267596,3.1970965487086183,8.932549978829343,44.29923862789937,0.8549995422363281,-1.491505022084997,-0.7402499198913581,-2.814674166730711,1.3341743269479949,-1.7774620433110329,0.29696220352831837,1.0619004821777338,63.829781066584424,29.872738191955627,1.0372121234196763,9,0.027500152587890625,1.2449994087219238,3.2287492752075195,7.617499351501465,3.0199995040893555,0,0.18121234371136352,6.609791725787132,15.475000381469727,-1.3404250138485607,15.0649995803833,1.3478217602830502,16.004999160766598,0.18121234371136352
3032,2011-09-27,16.760000228881836,16.760000228881836,15.96500015258789,16.135000228881836,4443582.0,0.063789280047021,1.544000244140625,1.4367802232253513,50.642053616367825,33.613323612154794,-0.7560978744223341,-0.15755241153239297,2.0815835576205117,7.783054788419619,44.75307082426057,1.005000114440918,-1.402254531240212,0.35925016403198384,-1.4581460532713848,2.1766463813353525,-0.5494479446197005,1.2679482726836682,0.014662354278563328,100.0,60.95981474832524,0.9086981086516843,9,-0.9774999618530273,0.23999929428100586,2.2237491607666016,6.612499237060547,2.164999008178711,1,0.08621716438488503,-1.3265304533653042,15.755000114440918,6.609791725787132,15.475000381469727,-1.3404250138485607,15.0649995803833,0.08621716438488503
3033,2011-09-28,16.569999694824222,16.979999542236328,16.479999542236328,16.864999771118164,3065405.0,-0.011336547223322446,-1.1052614671715448,-0.47200012207030684,49.45141330581335,35.95701141076195,-0.5047355302795431,-0.13099810359715391,2.153361051701591,7.825030439725971,44.62750561616391,0.5,-1.1725821777503143,0.26874961853027557,-1.243111925349833,1.7806111624103824,-0.48718115340977874,1.0246803904703299,-1.8649997711181676,81.97802566327552,38.561168192255025,0.7559307719400536,9,-0.7274999618530309,0.4299998283386195,2.413749694824215,6.585000038146969,3.5750007629394496,2,0.11255279453630362,1.544000244140625,16.760000228881836,-1.3265304533653042,15.755000114440918,6.609791725787132,15.475000381469727,0.11255279453630362
3034,2011-09-29,17.364999771118164,17.420000076293945,16.495000839233402,16.584999084472653,4460280.0,0.047978279477112196,1.078646941710217,-2.6440694404034963,58.64883624905907,39.24421070996517,-1.2483824741021046,-1.0453578509668056,1.2313030528742885,6.891592295691797,44.39745684390029,0.9249992370605433,-0.9400023976921581,1.1054997444152832,-0.22024876057006892,2.4312482494006353,0.4426254919226089,1.7683739969079593,-2.6144998550415046,97.97420618472688,47.128396992003324,0.6628742524926756,9,-1.302499771118164,-0.36500024795532227,1.9624996185302734,5.789999961853027,2.2950000762939453,3,0.13878490522185172,-1.1052614671715448,16.569999694824222,1.544000244140625,16.760000228881836,-1.3265304533653042,15.755000114440918,0.13878490522185172
3035,2011-09-30,17.139999389648438,17.469999313354492,16.959999084472653,17.200000762939453,4606329.0,-0.012957119748653989,-1.4285610484918152,-0.07692476983457398,65.61459988796713,43.68519169735997,-1.0210157984419475,-0.9078584267463832,1.3257843626087578,6.9738440716101415,43.76540387592938,0.5100002288818395,-0.7468933082112947,0.9064993858337402,-0.32030670052685295,2.1333054721943316,0.2930963426534454,1.5199024290140368,-2.282719467163087,85.65217247081341,27.202580357204454,0.6134030431802958,9,-1.052499771118164,-0.3149991035461426,2.200000286102295,5.975000381469727,2.0150012969970703,4,0.16861151691419907,1.078646941710217,17.364999771118164,-1.1052614671715448,16.569999694824222,1.544000244140625,16.760000228881836,0.16861151691419907
3036,2011-10-03,17.010000228881836,17.129999160766598,16.649999618530273,16.825000762939453,2932403.0,-0.007584548739547392,1.258835567563222,-3.0832538622925805,62.03623400436634,47.270518481829654,-0.8205375043493355,-0.809933881707412,1.3196121206054414,6.964318309012075,42.768813859523505,0.48999977111816406,-0.6201137745967138,0.7705001831054688,-0.47091189234753017,2.0119122585584677,0.1497941453789693,1.3912062208319682,-1.9959571429443361,69.43525973540434,8.418891728604748,0.6207060377264995,10,-0.9225006103515625,-0.18499994277954102,2.268749237060547,5.574999809265137,2.635000228881836,0,0.13051142172150487,-1.4285610484918152,17.139999389648438,1.078646941710217,17.364999771118164,-1.1052614671715448,16.569999694824222,0.13051142172150487
3037,2011-10-04,16.735000610351562,16.950000762939453,16.604999542236328,16.780000686645508,3859938.0,-0.01616693796766344,-1.2622866755467173,-0.24324435784025653,57.65611615730643,50.324349107266144,-0.5316892360133281,-0.5418437018513949,1.4633981555237092,7.094701663843793,41.514829703040505,0.4050006866455078,-0.5156346382631192,0.4822504997253425,-0.7750752615969461,1.739576261047631,-0.1464123809358,1.1109133803864868,-1.5736001507690425,25.757689603020932,-35.060376182709135,0.6286628806611442,10,-0.6475009918212891,0.08999967575073242,2.5437488555908203,5.84999942779541,2.4999999999999964,1,0.12190014543034167,1.258835567563222,17.010000228881836,-1.4285610484918152,17.139999389648438,1.078646941710217,17.364999771118164,0.12190014543034167
3038,2011-10-05,17.81999969482422,17.81999969482422,16.875,17.114999771118164,5227837.0,0.06483412279062128,1.6808504882001392,-15.666638409697791,62.32875598804265,54.12330235205975,-1.488709032236759,-1.620122381630754,0.27288456719485765,5.868809664008538,39.81584475620091,1.0849990844726562,-0.3122469148723326,1.5102496147155762,0.07991127175294821,2.940587957678204,0.7950804432342622,2.22541878619689,-2.5200833040153796,100.0,38.86211650456572,0.7151691714813144,10,-1.557499885559082,-1.1824994087219238,1.3837499618530273,4.765000343322754,1.5750007629394531,2,0.06200895404938045,-1.2622866755467173,16.735000610351562,1.258835567563222,17.010000228881836,-1.4285610484918152,17.139999389648438,0.06200895404938045
3039,2011-10-06,17.915000915527344,18.145000457763672,17.364999771118164,17.94499969482422,6122519.0,0.0053311572575793775,2.627907595677862,-0.04255146460041718,61.47859673830183,56.8087646167768,-1.27053302348315,-1.7019668049098158,0.07484341413208284,5.629083668716355,38.166008222831735,0.7800006866455078,-0.13812521799088984,1.5415007591247551,-0.05483426220372678,3.1378357804532353,0.743333248460516,2.339668269788996,-2.4134778603972737,85.06497366869623,25.341551100722747,0.7981675106642402,10,-1.2575006484985352,-1.2775006294250488,1.0287485122680664,4.669999122619629,2.3249988555908203,3,0.12447666359333187,1.6808504882001392,17.81999969482422,-1.2622866755467173,16.735000610351562,1.258835567563222,17.010000228881836,0.12447666359333187
3040,2011-10-07,17.260000228881836,18.0,17.139999389648438,17.93000030517578,4565655.0,-0.03656157706795338,1.1234596972258655,22.33424465920651,59.39849138839708,58.58389970395796,-0.37515396738312035,-1.0155496488112163,0.6372172437062424,6.136875748082339,36.26027246413733,0.8600006103515625,0.04870980595740804,0.8335000991821282,-0.8083189511784283,2.4753191495426865,0.012590574001848154,1.6544096243624065,-1.4941294334884052,42.53248683434811,-16.271266371306446,0.8209095251802789,10,-0.2049999237060547,-0.8600001335144043,1.5299992561340332,5.324999809265137,2.3999996185302734,4,0.13904980224242758,2.627907595677862,17.915000915527344,1.6808504882001392,17.81999969482422,-1.2622866755467173,16.735000610351562,0.13904980224242758
3041,2011-10-10,17.53499984741211,17.53499984741211,17.110000610351562,17.395000457763672,2698992.0,0.01593277027135298,5.071444141689374,-0.20895428911416478,59.36793445267436,59.55344201910313,-0.4147198463519999,-1.171433137799216,0.28764025628925793,5.718205080194622,33.778488813775084,0.4249992370605469,0.35622739906503753,0.994749736785888,-0.6218239605229847,2.611323434094759,0.18646288813145162,1.8030365854403243,-1.5312160857816544,60.38959430470992,1.8613910972171013,0.8082868486544357,10,-0.22249984741210938,-1.1349997520446777,1.119999885559082,5.050000190734863,1.4300003051757812,0,0.09238670392532033,1.1234596972258655,17.260000228881836,2.627907595677862,17.915000915527344,1.6808504882001392,17.81999969482422,0.09238670392532033
3042,2011-10-11,17.479999542236328,17.485000610351562,17.120000839233402,17.475000381469727,2321905.0,-0.003136601406010242,47.662428480609826,0.035708446866485014,61.496493928001875,60.89178431045741,-0.2758563502075475,-1.0219433579129245,0.2831337433040133,5.627596259910643,30.890907473876915,0.4149990081787074,0.5813948774262094,0.8464994430541992,-0.7604823346294296,2.453481220737828,0.04300855421238481,1.6499903318960136,-1.2620941109925496,47.63774206047645,-15.477815959552565,0.8034908888418147,10,-0.15999889373779297,-1.0799994468688965,0.9562501907348633,5.1050004959106445,1.6200008392333984,1,0.12385589085950066,5.071444141689374,17.53499984741211,1.1234596972258655,17.260000228881836,2.627907595677862,17.915000915527344,0.12385589085950066
3043,2011-10-12,17.90999984741211,18.010000228881836,17.104999542236328,17.120000839233402,3960292.0,0.0245995604368745,-1.2073144351118936,158.02632582983523,74.0897500146564,62.60744139552378,-0.5540528698396336,-1.358567548899753,-0.19260990227673958,5.0478197024102585,28.321910796041305,0.9050006866455078,0.772084049827221,1.172999763488768,-0.4846408594729539,2.8306403864504883,0.3441794520079071,2.001820074969629,-1.4993849135163408,77.40380735795767,6.044121032023526,0.8288203114808604,10,-0.5349998474121094,-1.5099997520446777,0.14499998092651367,4.512500762939453,0.8099994659423793,2,0.07398105942088562,47.662428480609826,17.479999542236328,5.071444141689374,17.53499984741211,1.1234596972258655,17.260000228881836,0.07398105942088562
3044,2011-10-13,16.850000381469727,17.430000305175778,16.774999618530273,17.350000381469727,6905692.0,-0.05918478363893154,-1.0153819970186635,-0.6329121870073208,60.488176475860044,62.03783879417855,0.4751819277458509,-0.2607433770426084,0.8299852178643761,5.9557074929529925,26.167267396125915,1.135000228881836,0.8243446427710452,0.08050031661987234,-1.558189460838431,1.7191900940781775,-0.7388445721092793,0.899845205349024,-0.26594689518716663,6.072933269085832,-65.56709402311951,0.8193448887291522,10,0.5249996185302734,-0.4500002861022949,1.117499828338623,5.572500228881836,1.5799999237060547,3,0.15103857677610089,-1.2073144351118936,17.90999984741211,47.662428480609826,17.479999542236328,5.071444141689374,17.53499984741211,0.15103857677610089
3045,2011-10-14,17.25,17.290000915527347,16.84000015258789,16.930000305175778,3412134.0,0.023738849226980552,1.2499952316465857,-0.6399993896484446,61.198500695432166,61.94475731540808,0.10328873477840261,-0.6292082901071367,0.3916224115982061,5.403180391638248,24.684831444849415,0.4500007629394567,0.916242822014663,0.4399999618530259,-1.204429241768807,2.084429165474859,-0.3822146399578905,1.2622145636639424,-0.5098518165693307,38.461550341623735,-32.755040980695284,0.8222146018109163,10,0.125,-0.8499999046325684,0.7175002098083496,5.1725006103515625,0.5849990844726562,4,0.17333332006482105,-1.0153819970186635,16.850000381469727,-1.2073144351118936,17.90999984741211,47.662428480609826,17.479999542236328,0.17333332006482105
3046,2011-10-17,17.03499984741211,17.645000457763672,16.979999542236328,17.344999313354492,3418204.0,-0.012463776961616824,-2.1666704510878696,-0.968749254941219,52.33644526622664,61.35368277195477,0.36007359864103705,-0.35150215166347465,0.5851187907535689,5.463652702166723,22.856305245224135,0.6650009155273438,0.8698665969903949,0.17374982833862163,-1.4290631059238805,1.7765627626011238,-0.6276566387926295,0.9751562954698727,-0.26000022888183594,21.052639707426763,-44.601225039099305,0.8014064671312506,10,0.4250001907348633,-0.6349997520446777,0.8525004386901855,5.307500839233398,0.4500007629394531,0,0.15409451268053753,1.2499952316465857,17.25,-1.0153819970186635,16.850000381469727,-1.2073144351118936,17.90999984741211,0.15409451268053753
3047,2011-10-18,16.739999771118164,17.030000686645508,16.655000686645508,16.975000381469727,3337002.0,-0.017317292570375953,1.1739053516143299,0.7580677909788407,51.419032410598966,60.14149126334992,0.7329331290389653,-0.022198878115098353,0.8400755540888412,5.592936976158324,20.860769400592982,0.37999916076660156,0.7858625405988775,-0.14375019073486328,-1.7252914324528916,1.4377910509831633,-0.9345208115938775,0.6470204301241509,1.4050006866455078,6.272997283258963,-54.94830725883901,0.7907706208590135,10,0.6600008010864258,-0.3399996757507324,0.5887503623962402,5.137500762939453,0.44000053405761363,1,0.132915197842987,-2.1666704510878696,17.03499984741211,1.2499952316465857,17.25,-1.0153819970186635,16.850000381469727,0.132915197842987
3048,2011-10-19,17.020000457763672,17.129999160766598,16.719999313354492,16.940000534057614,2817046.0,0.016726445070124774,1.7333566455797214,-0.34042432309591797,46.849321558751384,58.516016243399875,0.3660083118310169,-0.23427050677236494,0.5592107909347703,5.152754806132624,18.743043885935958,0.4099998474121058,0.7465570962599521,0.0855004310607903,-1.4415121437360554,1.6125130058576378,-0.6780058563376343,0.8490067184592149,1.095200004577638,36.86867227311698,-18.88970045333233,0.7635062873984234,10,0.3125,-0.5950002670288086,0.006249427795410156,4.502499103546146,0.07999992370605469,2,0.12220915791792852,1.1739053516143299,16.739999771118164,-2.1666704510878696,17.03499984741211,1.2499952316465857,17.25,0.12220915791792852
3049,2011-10-20,17.184999465942386,17.40999984741211,16.860000610351562,16.870000839233402,4451503.0,0.009694418551172923,-2.28358650846061,3.937486588941961,50.41551324594872,57.51790756090561,0.09674235333437764,-0.2448548176276013,0.3781611349230012,4.830021170828857,16.053712670394795,0.5499992370605469,0.7651099804044961,0.14449944496154998,-1.1052494343673018,1.3942483242904018,-0.48037499470287415,0.7693738846259741,0.9009970008850061,53.535242609022696,1.4938654425287936,0.6248744396644259,10,0.1475009918212855,-0.7599992752075231,-0.31374979019165394,2.300000667572018,0.125,3,0.08932207710882967,1.7333566455797214,17.020000457763672,1.1739053516143299,16.739999771118164,-2.1666704510878696,17.03499984741211,0.08932207710882967
3050,2011-10-21,18.07999992370605,18.100000381469727,17.270000457763672,17.299999237060547,5772545.0,0.05208033084536301,1.0243861024337255,2.4762034514078,58.65695503225207,57.43890984752536,-0.7484124323096992,-0.985200522885453,-0.5594109645734484,3.781687492561087,13.29682877115464,0.9150009155273402,0.6790847009166825,0.9092499256133983,-0.18709453017696376,2.0055943814037605,0.36107769771821907,1.4574221535085776,-1.4249992370605433,98.61588498355299,46.75988373487951,0.5481722278951808,10,-0.702499389648434,-1.6549997329711879,-1.3237500190734828,1.3475003242492711,0.8150005340576207,4,0.01935842826032408,-2.28358650846061,17.184999465942386,1.7333566455797214,17.020000457763672,1.1739053516143299,16.739999771118164,0.01935842826032408
3051,2011-10-24,18.61000061035156,18.614999771118164,17.940000534057614,18.125,4441429.0,0.029314197393916164,1.7272755296275604,0.6217951069214669,64.56876145965046,57.780272906597425,-1.240321032271833,-1.360076797083316,-1.1458839761049298,3.101395712574675,11.389697790351047,0.6749992370605504,0.6033866464104918,1.296500587463374,0.2333467651007446,2.3596544098260033,0.7649236762820593,1.8280774986446886,-1.926099929809567,99.74494065807433,42.745807501799504,0.5315769111813138,10,-0.975000381469723,-1.9500007629394496,-1.9887509346008265,0.6549992561340368,-0.04500007629394531,0,-0.04164435789689436,1.0243861024337255,18.07999992370605,-2.28358650846061,17.184999465942386,1.7333566455797214,17.020000457763672,-0.04164435789689436
3052,2011-10-25,18.20499992370605,18.530000686645508,17.969999313354492,18.399999618530273,4664842.0,-0.021762529466024416,1.4615345920386331,-0.40206072046563873,53.34491772222586,55.47529154077181,-0.8064731782716983,-0.8867330099382507,-0.8029037081239601,3.352384136922794,10.376091109309057,0.6400012969970668,0.5799929268291386,0.8192499160766573,-0.28126815166866237,1.919767983821977,0.2689908822039975,1.3695089499493172,-1.4438552795410118,78.36412937356427,25.697058002372465,0.5502590338726596,10,-0.5699996948242152,-1.5450000762939418,-1.585000038146969,1.0599999427795446,1.5450000762939489,1,-0.03954953674110839,1.7272755296275604,18.61000061035156,1.0243861024337255,18.07999992370605,-2.28358650846061,17.184999465942386,-0.03954953674110839
3053,2011-10-26,18.434999465942386,18.600000381469727,18.1200008392334,18.15999984741211,3664164.0,0.012633866695974882,-1.7042407895938663,-1.4102566610587195,54.4142481825951,54.80041061929793,-1.0663030423483413,-1.0222592746810513,-1.1040070683928853,2.9774071506423674,9.61215940284988,0.4799995422363281,0.5429383842696716,0.955999469757085,-0.16925883775095585,2.081257777265126,0.3933703160030646,1.5186286235111055,-1.5997006166992236,89.74356745007492,39.47373204712467,0.5626291537540197,10,-0.7999992370605504,-1.774999618530277,-1.8149995803833043,0.5275006294250453,1.6800003051757777,2,-0.06807698384180305,1.4615345920386331,18.20499992370605,1.7272755296275604,18.61000061035156,1.0243861024337255,18.07999992370605,-0.06807698384180305
3054,2011-10-27,19.774999618530273,19.795000076293945,18.690000534057614,18.709999084472656,8434157.0,0.07268783246039479,-1.0000034522221026,3.872734586867663,69.12546842446349,55.68118481141252,-2.176657396129553,-2.28985280708093,-2.4626430450275656,1.4974723792014082,9.724753239743968,1.360000610351559,0.5307165552092243,2.1754996299743645,0.6549254323564639,3.696073827592265,1.415212531165416,2.935786728783313,-2.8685127324121105,99.20790254315708,45.978193529408685,0.7602870988089496,10,-1.5499992370605469,-2.5249996185302734,-3.1887497901916504,-1.2224993705749512,0.0699996948242152,3,-0.1352717718666312,-1.7042407895938663,18.434999465942386,1.4615345920386331,18.20499992370605,1.7272755296275604,18.61000061035156,-0.1352717718666312
3055,2011-10-28,20.030000686645508,20.18000030517578,19.420000076293945,19.420000076293945,5132098.0,0.012895123794403718,-1.491801535883133,0.5727702389288766,69.03127381457087,57.536165761228546,-2.230394773050101,-2.44246758193313,-2.723868457047047,1.1090655733119306,10.005490169684734,0.7600002288818359,0.4095785823150777,2.2860006332397447,0.43574998462190706,4.136251281857584,1.3608753089308259,3.2111259575486635,-2.950203009116798,93.30358777423461,39.286732905635304,0.9251253243089196,10,-1.6125001907348633,-2.58750057220459,-3.5187506675720215,-1.4775004386901855,0.25499916076660156,4,-0.1357963618302127,-1.0000034522221026,19.774999618530273,-1.7042407895938663,18.434999465942386,1.4615345920386331,18.20499992370605,-0.1357963618302127
3056,2011-10-31,19.229999542236328,19.96500015258789,19.229999542236328,19.84000015258789,4492244.0,-0.03994014563077675,-1.4098356555019136,-1.0,61.986296359003624,58.71030619994018,-1.213948888769032,-1.5469341976020452,-1.9445129106406789,1.771411016571225,9.920191196509693,0.8000011444091797,0.4444577292187404,1.3749995231628418,-0.5545108777155079,3.3045099240411933,0.41024432272366695,2.3397547236020166,-1.9021856544958524,57.013559430281255,2.099331740114728,0.9647552004391755,10,-0.7799997329711914,-1.5549993515014648,-2.8512496948242188,-0.6974997520446777,-0.22500038146972656,0,-0.017420649633239527,-1.491801535883133,20.030000686645508,-1.0000034522221026,19.774999618530273,-1.7042407895938663,18.434999465942386,-0.017420649633239527
3057,2011-11-01,18.774999618530273,18.950000762939453,18.48500061035156,18.850000381469727,7772493.0,-0.023660943033654402,2.381800527118905,0.1229519473697376,55.90443314530658,59.71642970955742,-0.49162713949481684,-0.9815933109468347,-1.5195787448584426,2.0764888570553843,9.408070964939247,0.7449989318847692,0.43972541531229226,0.8179996490478523,-1.0776030257599807,2.7136023238556852,-0.1298016883560642,1.7658009864517688,-1.2190108173949739,31.79606549059149,-19.43590914059973,0.9478013374039165,11,-0.25499916076660156,-0.7024993896484375,-2.3837497234344482,-0.24249982833862305,-0.3299999237060547,1,-0.011185038015414817,-1.4098356555019136,19.229999542236328,-1.491801535883133,20.030000686645508,-1.0000034522221026,19.774999618530273,-0.011185038015414817
3058,2011-11-02,18.924999237060547,19.21999931335449,18.76499938964844,19.030000686645508,3435762.0,0.007989327380983235,-1.1411703459696734,1.4000050862112812,66.17301591973856,61.46726333997851,-0.3832922983133038,-1.1010141182630448,-1.7073864809311168,1.7892499117327496,10.033047219388544,0.4549999237060476,0.5399685921157342,0.9127492904663086,-1.0298708845532225,2.8553694654858397,-0.058560797043458734,1.884059377976076,-1.159089515602009,25.958625718491202,-29.70567811771728,0.971310087509766,11,-0.1999988555908203,-0.5949993133544922,-2.5337493419647217,-0.3924994468688965,-1.164999008178711,2,0.04359317285064224,2.381800527118905,18.774999618530273,-1.4098356555019136,19.229999542236328,-1.491801535883133,20.030000686645508,0.04359317285064224
3059,2011-11-03,20.145000457763672,20.21999931335449,18.44499969482422,18.520000457763672,6127300.0,0.06446506049596112,1.0000021491279953,-15.475976821492798,70.00690177700986,62.72836853384048,-1.2731467932287366,-2.2613225561786763,-2.9429333423893347,0.453677479790084,11.331253903667488,1.7749996185302699,0.7158803386311163,2.021250534057618,-0.1413962316001296,4.183897299715365,0.9399271512287442,3.1025739168864916,-2.1859634896077544,95.77471145301331,36.367345094209924,1.0813233828288737,11,-1.0650005340576207,-1.7875003814697266,-3.7237508296966553,-1.6125006675720215,-1.625,3,-0.0014892373275645632,-1.1411703459696734,18.924999237060547,2.381800527118905,18.774999618530273,-1.4098356555019136,19.229999542236328,-0.0014892373275645632
3060,2011-11-04,19.65999984741211,20.51000022888184,19.649999618530273,20.25,4821600.0,-0.024075482716837016,-1.819671311003839,-0.36307701697716344,67.48832972788341,63.052765008088585,-0.6039672871531074,-1.673080704719716,-2.4671842567330593,0.8264582264995326,12.53537403174883,0.860000610351566,0.9127052649533169,1.4162499427795403,-0.8100022910561364,3.642502176615217,0.30312382586170017,2.5293760596973804,-1.474866644736334,58.837764569507264,-5.197271887568682,1.113126116917839,11,-0.4200000762939453,-1.1024999618530273,-3.1287500858306885,-1.127500057220459,-1.8299999237060547,4,0.009409942389533299,1.0000021491279953,20.145000457763672,-1.1411703459696734,18.924999237060547,2.381800527118905,18.774999618530273,0.009409942389533299
3061,2011-11-07,19.155000686645508,19.364999771118164,18.700000762939453,19.075000762939453,6869436.0,-0.025686630960634282,1.6600061798331445,-0.13559305595965473,65.65132646572806,64.42014375736662,-0.015119889612169146,-1.0967218077377439,-1.9836207236548375,1.2220275787436847,13.33506124082654,0.9599990844726562,1.0809692198986376,0.8302507400512695,-1.4052888274230284,3.0657903075255675,-0.28751904368587944,1.9480205237884185,-0.7100009918212891,34.38260572389167,-35.43220451947373,1.1177697837371492,11,0.15999984741210938,-0.5975008010864258,-2.6987507343292236,-0.6225008964538574,-1.6100006103515625,0,0.0589923842474418,-1.819671311003839,19.65999984741211,1.0000021491279953,20.145000457763672,-1.1411703459696734,18.924999237060547,0.0589923842474418
3062,2011-11-08,19.645000457763672,19.88999938964844,19.165000915527344,19.184999465942386,3740245.0,0.025580775440002146,-1.9000049591253771,5.750017881410441,66.56150781808066,65.76983927242055,-0.31220632580116003,-1.4927425076193153,-2.4925444322964196,0.617151141731636,14.319383894399284,0.7349987030029332,1.1453410021931631,1.2120004653930678,-1.0606688771549173,3.484669807941053,0.07566579411907526,2.3483351366670604,-0.9522006988525398,58.111402062522124,-15.215263663236847,1.136334671273993,11,-0.16750049591064453,-1.0875005722045898,-3.1887505054473877,-1.1125006675720215,-3.030000686645508,1,-0.03257832945196715,1.6600061798331445,19.155000686645508,-1.819671311003839,19.65999984741211,1.0000021491279953,20.145000457763672,-0.03257832945196715
3063,2011-11-09,19.23500061035156,20.03499984741211,19.104999542236328,19.799999237060547,4137758.0,-0.020870442242727494,-1.254544109419288,-1.2282552358680456,62.54590066150176,65.03877618764704,0.24943878874466918,-1.0312605259235816,-2.103721509235335,0.9111190097549766,15.672496820689163,0.9300003051757812,1.1170423319542806,0.7357505798339794,-1.54993797039943,3.021439130067389,-0.4070936952827253,1.8785948549506841,-0.5349998474121058,38.25669303702448,-36.02133395574052,1.1428442751167047,11,0.2424993515014684,-0.6525001525878871,-2.7787506580352748,-0.7025008201599086,-2.7950000762939453,2,-0.0410710106815485,-1.9000049591253771,19.645000457763672,1.6600061798331445,19.155000686645508,-1.819671311003839,19.65999984741211,-0.0410710106815485
3064,2011-11-10,19.395000457763672,19.770000457763672,18.850000381469727,18.875,3490219.0,0.008318161805828339,-2.2280721714339253,-0.9203570295251476,58.843308364650014,63.906780026544716,0.033377449501731604,-1.044364469812841,-2.2718700813145105,0.6438610422450424,16.955110288948223,0.9200000762939453,1.222468895516883,0.7685004234313979,-1.4115170009211369,2.9485178477839327,-0.3215082887448695,1.8585091356076653,1.1149997711181676,38.397784524337595,-31.446664081549002,1.0900087121762678,11,0.08249950408935547,-0.8125,-2.945000410079956,-0.8625006675720215,-3.390001296997074,3,-0.08430008715093162,-1.254544109419288,19.23500061035156,-1.9000049591253771,19.645000457763672,1.6600061798331445,19.155000686645508,-0.08430008715093162
3065,2011-11-11,20.239999771118164,20.239999771118164,19.18000030517578,19.38500022888184,4119122.0,0.04356789344731604,1.4795322420170167,1.6442284414774535,60.51612102973176,63.74342721218118,-0.8702130483030217,-1.7432526209131183,-3.0979586556301335,-0.3070465860578331,18.435834392894527,1.0599994659423828,1.3352551550069016,1.4639997482299805,-0.7286139280793762,3.656613424539337,0.36769291007530214,2.560306586384659,0.23680046081543438,100.0,32.53582858270099,1.096306838154678,11,-0.7624998092651367,-1.6574993133544922,-3.5924994945526123,-1.934999942779541,-3.6499996185302734,4,-0.08498020418996632,-2.2280721714339253,19.395000457763672,-1.254544109419288,19.23500061035156,-1.9000049591253771,19.645000457763672,-0.08498020418996632
3066,2011-11-14,19.65999984741211,20.299999237060547,19.6299991607666,20.184999465942386,3141703.0,-0.028656123036804426,-1.2905946679099733,-0.6140349703078151,59.179808918592464,64.10735785365739,-0.2489866983801221,-1.0082020331319619,-2.4805745301959448,0.16730745939864988,19.989766608335653,0.6700000762939453,1.2136823249589277,0.7527498245239244,-1.3115700106025798,2.8170696596504285,-0.27941009303932773,1.7849097420871765,0.7842643875122128,55.86207622297318,-9.80100885803244,1.0321599175632516,11,-0.18249988555908203,-1.0774993896484375,-2.932499647140503,-1.6624999046325684,-2.260000228881836,0,-0.09308239765561044,1.4795322420170167,20.239999771118164,-2.2280721714339253,19.395000457763672,-1.254544109419288,19.23500061035156,-0.09308239765561044
3067,2011-11-15,18.96500015258789,19.70499992370605,18.950000762939453,19.5,3648052.0,-0.03535095118099418,-1.6725698969016356,1.0190480688535122,53.15852565383511,62.66130337966811,0.5317143319704734,-0.14541985123286594,-1.7419558802424575,0.7357398752505304,21.378451244970428,0.754999160766598,1.0483457553341466,-0.053499889373778586,-1.848261735581552,1.7412619568339949,-0.9508808124776671,0.8438810337301099,1.4473788052673413,7.931024957347704,-52.427017108694514,0.8973809231038871,11,0.5124998092651367,-0.38249969482421875,-2.108750104904175,-1.0700001716613734,-2.3899993896484375,1,-0.074874772732347,-1.2905946679099733,19.65999984741211,1.4795322420170167,20.239999771118164,-2.2280721714339253,19.395000457763672,-0.074874772732347
3068,2011-11-16,19.100000381469727,19.18000030517578,18.71500015258789,18.895000457763672,2368753.0,0.007118387967079087,1.5479476393279858,-0.38317753677440514,45.30272019453094,59.91639431494823,0.4739941268234311,-0.12290320711740321,-1.8376391065812996,0.4629744602652366,22.871691466830153,0.4650001525878906,0.9852937234096402,-0.022499656677247515,-1.5509580912847838,1.5059587779302888,-0.7867288739810157,0.7417295606265206,1.2811310048577944,24.29024929121199,-29.866625826481684,0.7642292173037677,11,0.505000114440918,-0.5174999237060547,-2.240000009536743,-1.2850003242492676,-2.114999771118164,2,-0.13010474139898132,-1.6725698969016356,18.96500015258789,-1.2905946679099733,19.65999984741211,1.4795322420170167,20.239999771118164,-0.13010474139898132
3069,2011-11-17,18.71999931335449,19.040000915527344,18.665000915527344,18.95499992370605,2620764.0,-0.019895343483024464,-1.1739293888698907,-1.1463448673694396,41.03966397272203,56.977653675485854,0.7047091396509195,0.39841970874219257,-1.4206365037550803,0.6982489486117593,24.156586378860244,0.4349994659423828,1.0026207903373638,-0.4792507171630902,-1.7263244941239329,0.7678230597977524,-1.1027876056435133,0.1442861713173329,1.5944868236234484,3.3638198341127774,-43.947604269851865,0.6235368884804218,11,0.7625007629394567,-0.13749885559081676,-1.8324992656707728,-1.3049998283386195,-1.6700000762939418,3,-0.12179481105377865,1.5479476393279858,19.100000381469727,-1.6725698969016356,18.96500015258789,-1.2905946679099733,19.65999984741211,-0.12179481105377865
3070,2011-11-18,18.43000030517578,18.81999969482422,18.350000381469727,18.520000457763672,3077722.0,-0.015491400577767545,-2.7599945068359375,0.3829783780274008,44.11765200869078,54.58502318025949,0.8961209912808634,0.7546769895118466,-1.0820582421754388,0.8429204954734821,24.57445328412157,0.4699993133544922,0.9277697898886643,-0.7867497444152818,-1.9761827008330464,0.4026832120024828,-1.3814662226241659,-0.1920332662063977,1.7855167185151188,4.1025625977516755,-40.24738977287862,0.5947164782088826,11,0.8949995040893555,0.15250015258789062,-1.5425002574920654,-1.015000820159912,-1.3450012207031286,4,-0.13157900728456084,-1.1739293888698907,18.71999931335449,1.5479476393279858,19.100000381469727,-1.6725698969016356,18.96500015258789,-0.13157900728456084
3071,2011-11-21,17.834999084472656,18.46999931335449,17.834999084472656,18.299999237060547,3846419.0,-0.03228438474501971,-1.7311828839101713,5.166659602424448,43.22766237952993,51.992373687087195,1.4351056609898123,1.3582797726119153,-0.4140864722213422,1.295243360431563,24.281303387887636,0.6350002288818324,0.6862772039356031,-1.343000888824463,-2.6593855373734243,-0.026616240275501468,-2.0011932130989436,-0.6848085645499822,2.231276607840549,0.0,-44.04028593739913,0.6581923242744806,11,1.2325000762939453,0.7475013732910156,-0.9474990367889404,-0.4199995994567871,-1.1199989318847656,0,-0.06980650382924192,-2.7599945068359375,18.43000030517578,-1.1739293888698907,18.71999931335449,1.5479476393279858,19.100000381469727,-0.06980650382924192
3072,2011-11-22,17.485000610351562,18.209999084472656,17.485000610351562,18.0049991607666,3126358.0,-0.019624249626444157,-1.7884634429939588,1.1182760855476346,39.91597514142165,49.47793751818941,1.6164762871590348,1.7408250074896543,-0.005124414278807166,1.5555236242048203,24.070749689689,0.7249984741210938,0.4722609509143254,-1.6569993972778327,-3.1169722430823796,-0.19702655147328585,-2.386985820180108,-0.9270129743755575,2.3581474211775877,0.0,-44.41375334495105,0.7299864229022741,11,1.4074993133544922,1.0974998474121094,-0.5550005435943604,-0.07000112533569336,-0.21500015258789062,1,-0.004861366248449905,-1.7311828839101713,17.834999084472656,-2.7599945068359375,18.43000030517578,-1.1739293888698907,18.71999931335449,-0.004861366248449905
3073,2011-11-23,17.180000305175778,17.489999771118164,17.104999542236328,17.225000381469727,3544348.0,-0.01744353986440339,-2.948687852734333,0.08653884949877622,26.184731892592808,45.84920679907194,1.7872700391380612,2.0522005422510716,0.349257501346937,1.782651423046957,23.914289206294885,0.38500022888183594,0.28777316903960326,-1.899249744415286,-3.5785707410726566,-0.2199287477579155,-2.7389102427439695,-1.0595892460866025,2.3801700358120605,3.8760056697990666,-32.63473611473723,0.8396604983286851,11,1.5224990844726598,1.4349994659423864,-0.27999997138976696,0.23499917984009144,0.43499946594238637,2,-0.03521533943477628,-1.7884634429939588,17.485000610351562,-1.7311828839101713,17.834999084472656,-2.7599945068359375,18.43000030517578,-0.03521533943477628
3074,2011-11-24,17.100000381469727,17.370000839233402,17.010000228881836,17.235000610351562,3073714.0,-0.004656572892024369,-1.2857142857143082,2.9999999999997633,28.006869079474555,42.2370676934878,1.6846473982113253,2.0253622583561643,0.4671218999614055,1.7758588436235385,22.706010378392072,0.36000061035156605,0.035945205679766445,-1.8454997062683098,-3.707651604464207,0.016652191927587268,-2.7765756553662584,-0.9144237571703613,2.1164460476929,4.972385588027326,-27.527986551979648,0.9310759490979479,11,1.5549993515014648,1.5850000381469727,-0.22125005722045898,0.3149991035461426,1.0200004577636719,3,-0.006725132663902289,-2.948687852734333,17.180000305175778,-1.7884634429939588,17.485000610351562,-1.7311828839101713,17.834999084472656,-0.006725132663902289
3075,2011-11-25,17.309999465942386,17.385000228881836,16.90999984741211,17.120000839233402,2403699.0,0.012280647940816625,1.7941186370317765,-1.407394848754574,33.30314945679385,39.36188330884351,1.1346391608870192,1.6876668471854934,0.29047108786901177,1.4868319824114415,21.179559174305133,0.47500038146972656,-0.1612837746878455,-1.4995005607604952,-3.4244036445609822,0.4254025230399918,-2.4619521026607387,-0.5370490188602517,1.5534155711753144,25.641009965900302,-6.347754356429768,0.9624515419002427,11,0.9975004196166957,1.4000005722045863,-0.4312491416931188,0.10500001907348278,0.9950008392333949,4,-0.015020233212218903,-1.2857142857143082,17.100000381469727,-2.948687852734333,17.180000305175778,-1.7884634429939588,17.485000610351562,-0.015020233212218903
3076,2011-11-28,18.895000457763672,18.940000534057614,17.389999389648438,17.495000839233402,4947309.0,0.09156562915786282,1.080538768467047,7.368472303089908,44.335346518050955,38.38153007153416,-0.6373086197713285,0.08040410821224242,-1.228213896520927,-0.15824407258231332,19.827139311476856,1.6300010681152273,-0.29896012333852795,0.10225038528442454,-1.8130522952851038,2.017553065853953,-0.8554009550003379,1.059901725569187,-1.9850006103515625,97.78324822301894,66.24442083428858,0.9576513402847634,11,-0.8500003814697266,-0.18500041961669922,-1.9937500953674316,-1.4800009727478027,-1.3050003051757812,0,-0.09579260806777679,1.7941186370317765,17.309999465942386,-1.2857142857143082,17.100000381469727,-2.948687852734333,17.180000305175778,-0.09579260806777679
3077,2011-11-29,18.565000534057614,18.88500022888184,18.40999984741211,18.73500061035156,4258965.0,-0.01746493335333399,1.0212811720065282,-0.12142865901093078,44.877674480867164,38.33430277001597,-0.41349949254088614,0.41514970894788306,-0.8433919409577051,0.11881207825500795,19.496100582535767,0.4850006103515625,-0.5430755587383942,-0.2172495841980009,-2.135262563370201,1.7007633949741994,-1.1762560737840992,0.7417569053880975,-1.6550006866455043,81.52709984449943,48.737970400434335,0.9590064895860998,11,-0.5900001525878871,0.14499950408935902,-1.417500495910641,-1.1500010490417445,-1.7450008392333913,1,-0.09964989648537237,1.080538768467047,18.895000457763672,1.7941186370317765,17.309999465942386,-1.2857142857143082,17.100000381469727,-0.09964989648537237
3078,2011-11-30,19.75,19.76000022888184,18.239999771118164,18.354999542236328,5485512.0,0.0638297566309518,1.1484091509540724,-8.205881362968283,52.3463291915412,39.59059890544032,-1.6724792580665309,-0.7429659843336651,-1.9494814020956568,-1.1181269527683,19.180417740825167,1.5200004577636754,-0.721537641058358,0.9264998435974121,-1.0393296561063181,2.8923293433011423,-0.056414906254453,1.9094145934492772,-2.799400138854981,99.64911482304146,64.77821855475253,0.9829147498518659,11,-1.4149999618530273,-1.0399999618530273,-2.6024999618530273,-2.335000514984131,-3.1399993896484375,2,-0.12556959707525717,1.0212811720065282,18.565000534057614,1.080538768467047,18.895000457763672,1.7941186370317765,17.309999465942386,-0.12556959707525717
3079,2011-12-01,20.114999771118164,20.5,19.545000076293945,19.65999984741211,5792244.0,0.018481001069274194,-1.7883231190325697,0.3261647128313248,49.117854508450485,40.14617696096917,-2.032530729626991,-1.1703321076020998,-2.199399253515061,-1.525327884324625,18.255911345933935,0.9549999237060547,-0.7898585923339496,1.2929996490478501,-0.6686253438331917,3.254624641928892,0.3121871526073292,2.273812145488371,-3.052023895263673,89.2757600969932,60.055529084856495,0.9808124964405212,12,-1.4099998474121094,-1.4049997329711914,-2.9674997329711914,-2.700000286102295,-3.510000228881836,3,-0.1242853605988895,1.1484091509540724,19.75,1.0212811720065282,18.565000534057614,1.080538768467047,18.895000457763672,-0.1242853605988895
3080,2011-12-02,19.84499931335449,20.48500061035156,19.815000534057614,20.30500030517578,2964470.0,-0.01342284170200947,-1.5769305539762475,-1.0109913603380487,51.36530978862631,41.05036000642433,-1.7217666927707143,-0.9336289665982882,-1.8282991385518486,-1.298648862952522,17.077549284255937,0.6700000762939453,-0.8030388658191967,1.0137492179870584,-0.9661732938342098,2.9936717298083266,0.023787962076426084,2.0037104738976907,-2.575801990051268,78.93888880711607,50.895633757334025,0.9899612559106334,12,-1.139999389648434,-1.134999275207516,-2.1074991226196254,-2.4299998283386195,-2.994998931884762,4,-0.08692358446998127,-1.7883231190325697,20.114999771118164,1.1484091509540724,19.75,1.0212811720065282,18.565000534057614,-0.08692358446998127
3081,2011-12-05,20.28499984741211,20.295000076293945,19.915000915527344,20.049999237060547,2638430.0,0.02217185937424171,1.9803730907894146,-0.5108697905652749,60.122696335492044,43.295551250209925,-1.9865990463952095,-1.354055304023177,-2.1690293241387053,-1.7762594449862057,17.089184515404103,0.4500007629394567,-0.7369625182370818,1.397249794006349,-0.6834976155826666,3.477997203595365,0.3568760892118412,2.437623498800857,-2.821954363507082,90.4867198754991,57.42502043215537,1.040373704794507,12,-1.5799999237060547,-1.5749998092651367,-2.354999542236328,-2.867499828338623,-3.5450000762939453,0,-0.09760904890955324,-1.5769305539762475,19.84499931335449,-1.7883231190325697,20.114999771118164,1.1484091509540724,19.75,-0.09760904890955324
3082,2011-12-06,19.0049991607666,20.34499931335449,18.86000061035156,20.1200008392334,6271851.0,-0.06310084773349434,-1.1138789938964684,-4.744675670411012,49.380292176412674,45.872835726189905,-0.5233477151105674,-0.13118630671610276,-0.8349843836886137,-0.5425719705536771,16.243715998249183,1.4849987030029297,-0.7084013397201652,0.14924917221069478,-1.901938445895773,2.2004367903171627,-0.8763446368425392,1.1748429812639287,-1.3597364058958767,33.8495270873017,-0.3084126388973658,1.0255938090532333,12,-0.2999992370605469,-0.2949991226196289,-0.9424991607666016,-1.5874991416931152,-2.3750000000000036,1,-0.07445404212907292,1.9803730907894146,20.28499984741211,-1.5769305539762475,19.84499931335449,-1.7883231190325697,20.114999771118164,-0.07445404212907292
3083,2011-12-07,18.44499969482422,19.280000686645508,18.270000457763672,19.200000762939453,3975735.0,-0.02946590321868736,1.2076485645913067,0.6771299834753721,48.24729354620759,48.12177177804913,0.2625750057356804,0.3864048561894293,-0.22020840899784133,-0.034208988240415295,15.026386932507327,1.010000228881836,-0.6357240373218254,-0.3712502479553237,-2.422113494161657,1.6796129982510095,-1.3966818710584903,0.6541813751478429,-0.6284527052457385,7.847501030652724,-28.957921955605052,1.0254316231031657,12,0.26000022888183594,0.2650003433227539,-0.14874935150146484,-1.0274996757507324,-1.6800003051757812,2,-0.08809975748907073,-1.1138789938964684,19.0049991607666,1.9803730907894146,20.28499984741211,-1.5769305539762475,19.84499931335449,-0.08809975748907073
3084,2011-12-08,17.760000228881836,18.670000076293945,17.760000228881836,18.6299991607666,4172816.0,-0.03713740727979509,-1.0919562405454586,1.1523148358671982,45.934465443540745,49.525251332132115,1.1745582964419015,0.9935748548998973,0.4871080352672408,0.5869024853941447,14.08056136442702,0.9099998474121094,-0.514029187652465,-0.9744997024536133,-3.0583089811107094,1.1093095762034828,-2.016404341782163,0.06740493687493654,2.739999771118164,0.0,-39.250838352330476,1.0419046393285487,12,1.1849994659423828,0.9499998092651367,0.7674999237060547,-0.3425002098083496,-1.1800003051757812,3,-0.06475222993860719,1.2076485645913067,18.44499969482422,-1.1138789938964684,19.0049991607666,1.9803730907894146,20.28499984741211,-0.06475222993860719
3085,2011-12-09,18.520000457763672,18.520000457763672,17.604999542236328,17.655000686645508,3368603.0,0.04279280512879158,1.1156096130396531,-0.9942538311446298,54.0749641450175,50.607431068461736,0.6752573197280398,0.10341160483552159,-0.23403027393823095,-0.23233680745913432,12.765962969833089,0.9150009155273438,-0.24157724914015688,-0.12849950790405273,-2.0890204186135115,1.832021402805406,-1.1087599632587803,0.8517609474506749,1.925199546813964,33.39419678688305,-10.37457914925411,0.9802604553547288,12,0.5324993133544922,0.18999958038330078,0.19874954223632812,-1.08250093460083,-1.5349998474121094,4,-0.10340177474048418,-1.0919562405454586,17.760000228881836,1.2076485645913067,18.44499969482422,-1.1138789938964684,19.0049991607666,-0.10340177474048418
3086,2011-12-12,17.829999923706055,18.36000061035156,17.829999923706055,18.295000076293945,2555542.0,-0.0372570473543572,-1.2795720977546465,-0.5375725729809111,51.972551630908335,51.39575075179965,1.3391236253508225,0.6843717356472361,0.49180646459129207,0.393092413594335,11.333926163807924,0.6900005340576172,0.015349715808124387,-0.7270000457763679,-2.6593651615537084,1.2053650700009726,-1.6931826036650364,0.23918251211230057,2.5015920623779273,8.211693440321225,-39.39600661134794,0.96618255788867,12,1.2224998474121094,0.875,1.0687499046325684,-0.24749994277953746,-0.370000839233402,0,-0.054963519149170637,1.1156096130396531,18.520000457763672,-1.0919562405454586,17.760000228881836,1.2076485645913067,18.44499969482422,-0.054963519149170637
3087,2011-12-13,17.545000076293945,18.100000381469727,17.475000381469727,17.950000762939453,2940505.0,-0.015984287640584016,-1.2935776605759841,0.8709689327875173,52.09168914131717,51.36745741288588,1.6362944802124417,0.9038763701415249,0.8189350742579471,0.6166369800722009,10.828058892286274,0.625,0.2235574468400685,-0.9409998893737779,-2.9141632908163295,1.0321635120687738,-1.927581590095052,0.04558181134749617,2.6775282120361297,3.878098780565124,-47.2264302614243,0.9865817007212752,12,1.442500114440918,1.1599998474121094,1.3912501335144043,0.03749990463257191,-0.2800006866455078,1,-0.04588203486322373,-1.2795720977546465,17.829999923706055,1.1156096130396531,18.520000457763672,-1.0919562405454586,17.760000228881836,-0.04588203486322373
3088,2011-12-14,16.614999771118164,17.454999923706055,16.614999771118164,17.34000015258789,4920077.0,-0.05300657173734402,-1.317240580991242,1.7901213636813178,47.46735993886923,51.184069127376844,2.318660853988238,1.7266894088777818,1.7461479458264506,1.4869741214328407,10.847735999562802,0.9300003051757812,0.22873702105754035,-1.7467501640319831,-3.8647636030575505,0.37126327499358425,-2.805756883544767,-0.6877434445191994,3.4426768428002887,0.0,-54.58780495452663,1.059006719512784,12,1.9350004196166992,1.942500114440918,2.4025001525878906,0.9675002098083532,0.38500022888183594,2,0.0009027619533590325,-1.2935776605759841,17.545000076293945,-1.2795720977546465,17.829999923706055,1.1156096130396531,18.520000457763672,0.0009027619533590325
3089,2011-12-15,16.440000534057614,16.774999618530273,16.344999313354492,16.649999618530273,3955190.0,-0.010532605445156329,-1.149993324305251,0.28965375721175207,45.440257608001076,50.52572999619626,2.142887459207099,1.815184242652041,1.913206130155551,1.6024432360791359,11.006945206891952,0.43000030517578125,0.24577745099709958,-1.8077494621276884,-4.084093152274022,0.46859422801864525,-2.945921307200855,-0.6695776170545216,3.3422619324368164,4.3678699180145815,-51.65572032877693,1.1381718450731668,12,1.9049987792968786,1.9824991226196325,2.589999675750736,1.1424994468689036,0.6099987030029332,3,0.019768786194230614,-1.317240580991242,16.614999771118164,-1.2935776605759841,17.545000076293945,-1.2795720977546465,17.829999923706055,0.019768786194230614
3090,2011-12-16,16.004999160766598,16.510000228881836,16.0,16.479999542236328,5979479.0,-0.026459936688557506,-1.1030993514997307,2.261916439600342,32.77711054686338,47.48733157523752,2.2081080780159255,2.1704770555715207,2.3561638299028225,1.9847600815825324,11.659460102810982,0.5100002288818359,0.08892841623191572,-2.1215007781982465,-4.605807413927224,0.3628058575307307,-3.363654096062735,-0.8793474603337579,3.433536990413838,0.21182879125837628,-48.4421262975738,1.2421533178644886,12,2.167500495910648,2.245000839233402,3.0250010490417516,1.5775008201599192,0.9150009155273473,4,0.03592632259231654,-1.149993324305251,16.440000534057614,-1.317240580991242,16.614999771118164,-1.2935776605759841,17.545000076293945,0.03592632259231654
3091,2011-12-19,16.59000015258789,16.754999160766598,15.81999969482422,15.899999618530273,3790565.0,0.03655114167424123,-1.1999977560614357,-1.4526315366792777,38.577213180183655,46.2869894645454,1.166523984159788,1.5678036165571072,1.777215553385318,1.3582443751154862,12.836247499569902,0.9349994659423775,-0.0725257811242237,-1.4742498397827148,-4.050019940871575,1.1015202613061454,-2.762134890327143,-0.18636478923828648,2.435911660450895,33.771939731147526,-10.280795191151562,1.28788505054443,12,0.9600000381469727,1.5699996948242188,2.440000057220459,0.9924998283386266,0.2999992370605469,0,0.023809551183280542,-1.1030993514997307,16.004999160766598,-1.149993324305251,16.440000534057614,-1.317240580991242,16.614999771118164,0.023809551183280542
3092,2011-12-20,17.399999618530273,17.399999618530273,16.510000228881836,16.53499984741211,3419290.0,0.04882456048778461,1.057802601491922,1.2536218863939805,35.79202110398785,44.903070304298765,0.11724214877313699,0.7917004741243652,0.9845789566863559,0.519561258454253,13.523356702590094,0.8899993896484375,-0.23458639308239881,-0.6600003242492676,-3.2400716255507547,1.9200709770522177,-1.9500359749000111,0.630035326401476,1.1770844979584716,96.63606743263911,57.15322929870733,1.2900356506507427,12,-0.1549997329711914,0.7600002288818359,1.6300005912780762,0.1825003623962438,0.75,1,0.003448245244699999,-1.1999977560614357,16.59000015258789,-1.1030993514997307,16.004999160766598,-1.149993324305251,16.440000534057614,0.003448245244699999
3093,2011-12-21,16.575000762939453,17.579999923706055,16.444999694824222,17.450000762939453,3297557.0,-0.04741372837228286,1.0000033609717178,-1.0115609613039653,29.725094957761982,43.10202913921224,0.7253660944591616,1.6538437540697863,1.8038497915794984,1.3157377407170863,13.780542419639113,1.1350002288818324,-0.5459123439181681,-1.454749202728273,-4.091819730443515,1.1823213249869688,-2.7732844665858956,-0.13621393887065025,1.6160915345162579,42.897782382386445,9.312162886739806,1.318535263857621,12,0.5949993133544922,1.5849990844726562,2.4549994468688965,1.007499217987064,1.6849994659423864,2,0.04162887450670727,1.057802601491922,17.399999618530273,-1.1999977560614357,16.59000015258789,-1.1030993514997307,16.004999160766598,0.04162887450670727
3094,2011-12-22,16.985000610351562,17.125,16.645000457763672,16.645000457763672,1846546.0,0.024736037920966014,-1.8235254518731276,-0.3885716029575893,33.878250099184314,40.85794980078633,0.2166551629577107,1.301516074894888,1.4269402372877131,0.8897050295237676,13.954057023749005,0.5499992370605469,-0.6887749286293712,-1.0389993667602546,-3.6850918295372566,1.6070930960167473,-2.3620455981487574,0.28404686462824813,0.87413872273574,66.19322522858376,36.76051798288347,1.3230462313885014,12,0.10499954223632812,1.1749992370605469,2.1087498664855957,0.5974993705749547,0.529998779296875,3,0.0008830962089749761,1.0000033609717178,16.575000762939453,1.057802601491922,17.399999618530273,-1.1999977560614357,16.59000015258789,0.0008830962089749761
3095,2011-12-23,17.049999237060547,17.264999389648438,16.995000839233402,17.15999984741211,1156848.0,0.003826825102930531,-1.4545612179432073,-0.3235310617195301,30.959381888740168,38.52315316276764,-0.08805129356251129,1.281756477458206,1.3835742874400871,0.8064936678599111,13.972331710696082,0.279998779296875,-0.7918897744219144,-0.9610007286071784,-3.6243613276744675,1.7023598704601106,-2.292681028140823,0.3706795709264661,0.5300006866455078,69.8863285385918,46.18641997022881,1.331680299533645,12,-0.08999919891357422,1.1100006103515625,1.9825010299682617,0.5325007438659703,0.40000152587890625,4,0.0,-1.8235254518731276,16.985000610351562,1.0000033609717178,16.575000762939453,1.057802601491922,17.399999618530273,0.0
3096,2011-12-27,17.084999084472653,17.395000457763672,17.020000457763672,17.094999313354492,699868.0,0.002052777066173128,-4.357239199444134,0.09091066722156094,36.75861667991285,36.81947844483383,-0.2680291247156106,1.1638757054034308,1.3779909950642484,0.7632791765672984,14.066740118017684,0.375,-0.82745944940784,-0.8355008125305226,-3.495389670380245,1.8243880453191998,-2.1654452414553838,0.49444361639433865,-1.2649993896484322,56.387600051758426,32.568220279090895,1.329944428924861,12,-0.384999275207516,1.0750007629394567,1.8687510490417516,0.4975008964538645,0.8150005340576207,1,-0.009657536846382597,-1.4545612179432073,17.049999237060547,-1.8235254518731276,16.985000610351562,1.0000033609717178,16.575000762939453,-0.009657536846382597
3097,2011-12-28,16.71500015258789,17.180000305175778,16.71500015258789,16.969999313354492,1448390.0,-0.021656362406306973,-2.6470720232173433,25.49933244324862,37.74787435917386,35.739535602645454,-0.03145496310644447,1.4631894102305267,1.783223756894703,1.1155634906951022,14.284290617484737,0.4650001525878871,-1.024950198810508,-1.1129997253417976,-3.8069701854067617,1.5809707347231665,-2.4599849553742814,0.23398550469068624,-0.8635004425048809,23.788581789949465,-1.966403028518176,1.3469852300324825,12,-0.015000343322753906,1.4449996948242188,2.109999656677246,0.8674998283386266,1.2000007629394531,2,0.010469592310081488,-4.357239199444134,17.084999084472653,-1.4545612179432073,17.049999237060547,-1.8235254518731276,16.985000610351562,0.010469592310081488
3098,2011-12-29,17.270000457763672,17.329999923706055,16.665000915527347,16.71500015258789,1922084.0,0.033203727197684385,-1.0305351069282132,-2.1764789480376683,46.464647298679026,35.85335667938745,-0.5406249958491607,0.7513916955651041,1.2616062389043954,0.5640985649614976,13.66103592924367,0.6649990081787074,-1.1511283419506277,-0.4339994430541978,-2.979698560586847,2.1116996744784498,-1.7068490018205225,0.8388501157121269,-1.3876307327270485,83.33333333333334,52.076591658611235,1.2728495587663238,12,-0.5700006484985352,0.8899993896484375,1.4674997329711914,0.31249952316284535,1.1149997711181676,3,0.050955364067231335,-2.6470720232173433,16.71500015258789,-4.357239199444134,17.084999084472653,-1.4545612179432073,17.049999237060547,0.050955364067231335
3099,2011-12-30,17.614999771118164,17.614999771118164,17.120000839233402,17.370000839233402,1546326.0,0.019976798159226483,3.0408252238224702,0.441439274176913,43.05448168549375,36.99528680590194,-0.7838532568237468,0.22081691697231776,0.9493676906473922,0.21621410776447192,12.304020289652238,0.4949989318847621,-1.2579981912794551,0.03599987030029439,-2.242747460293984,2.314747200894571,-1.1033737949968447,1.1753735355974335,-1.7023774314269993,100.0,66.16275007194778,1.1393736652971385,12,-0.8975000381469727,0.5450000762939453,1.0437498092651367,-0.03249979019164684,0.7299995422363246,4,0.03661654647428536,-1.0305351069282132,17.270000457763672,-2.6470720232173433,16.71500015258789,-4.357239199444134,17.084999084472653,0.03661654647428536
3100,2012-01-02,18.1200008392334,18.1200008392334,17.495000839233402,17.565000534057614,1671036.0,0.028668809235140813,1.2522510138153697,2.2653172440638856,52.29068725438736,38.519006147480134,-1.0697909166957054,-0.44274250516621905,0.45481804602930254,-0.3068875556228825,10.967272932900988,0.6249999999999964,-1.23145522741682,0.6272508621215813,-1.4079355291998468,2.6624372534430094,-0.3903423335391345,1.6448440577822971,-2.1392834022851535,100.0,60.32207595302235,1.0175931956607145,1,-0.8375005722045898,0.03999900817871094,0.5499992370605469,-0.5125007629394531,0.0999984741210902,0,-0.03338859942406913,3.0408252238224702,17.614999771118164,-1.0305351069282132,17.270000457763672,-2.6470720232173433,16.71500015258789,-0.03338859942406913
3101,2012-01-03,18.30500030517578,18.30500030517578,17.760000228881836,18.209999084472656,2233842.0,0.0102096830780396,10.473538387407645,0.17117327651384864,56.0995226115807,40.77539520387934,-1.1018003104651974,-0.8260355215789161,0.2655490789349457,-0.5185960877671327,9.632313663909144,0.5450000762939453,-1.1559791526333072,0.9112503051757805,-0.7006458435705483,2.523146453922111,0.10530223080261436,1.7171983795489467,-2.1959258640904267,100.0,53.48886115744127,0.8059480743731651,1,-0.9300003051757812,-0.14500045776367188,0.2037496566772461,-0.6975002288818359,0.004999160766605115,1,-0.046708523790331524,1.2522510138153697,18.1200008392334,3.0408252238224702,17.614999771118164,-1.0305351069282132,17.270000457763672,-0.046708523790331524
3102,2012-01-04,17.59000015258789,18.290000915527344,17.555000305175778,18.20499992370605,2582288.0,-0.039060373704868145,-1.1459888566201637,-6.473598618695754,58.1047447180056,43.928689621684185,-0.3989702486827511,-0.23450195260381435,0.9809397184451214,0.1654258270387743,9.426509597113505,0.7500000000000036,-0.9264678768454075,0.26700010299682475,-1.1608265728912208,1.694826778884872,-0.4469132349471998,0.9809134409408493,-1.3052516423753033,56.40241349472911,3.8423650068843216,0.7139133379440233,1,-0.11499977111816406,0.5699996948242188,0.7874999046325684,0.017499923706054688,0.5450000762939489,2,0.01762361928671008,10.473538387407645,18.30500030517578,1.2522510138153697,18.1200008392334,3.0408252238224702,17.614999771118164,0.01762361928671008
3103,2012-01-05,16.819999694824222,17.549999237060547,16.684999465942386,17.5,2789655.0,-0.043774897730764595,1.2179516021753498,1.1056919646318513,52.874426893563346,46.03937593217074,0.4575548384141648,0.4295381903254274,1.7349765344365906,0.8944667296721782,9.93240832067831,0.9050006866455043,-0.8029204868009785,-0.42175035476684286,-1.7630668903342297,0.919566180800544,-1.0924086225505363,0.24890791301685056,-0.3736310410145798,8.33334314479243,-48.2439133302881,0.6706582677836933,1,0.6650009155273402,1.340000152587887,1.5225005149841273,0.787500381469723,0.850000381469723,3,0.06510114391025046,-1.1459888566201637,17.59000015258789,10.473538387407645,18.30500030517578,1.2522510138153697,18.1200008392334,0.06510114391025046
3104,2012-01-06,16.610000610351562,17.180000305175778,16.565000534057614,16.875,2667603.0,-0.01248508253762215,-2.4647919106821714,0.38970480988230743,54.73768041780671,48.68140910206703,0.6803077711822851,0.5786314847853617,1.883043814524413,1.0808701801416376,10.483662294033284,0.6149997711181641,-0.7175073463003088,-0.5742494583129876,-1.920610392191275,0.7721114755652998,-1.2474299252521313,0.09893100862615611,1.6949996948242188,2.5862116214550235,-58.596051359054414,0.673180466939144,1,0.8249998092651367,1.5499992370605469,1.9124994277954102,0.9974994659423828,1.0699996948242188,4,0.10686330844708558,1.2179516021753498,16.819999694824222,-1.1459888566201637,17.59000015258789,10.473538387407645,18.30500030517578,0.10686330844708558
3105,2012-01-09,16.604999542236328,16.950000762939453,16.5,16.71500015258789,2005680.0,-0.0003010877743205853,-1.8125074505877024,0.415097598894455,50.129193787395394,50.16702878067619,0.6878859417817438,0.4561990457264571,1.816557361446904,1.0668769709829817,10.942855393078789,0.4500007629394531,-0.49046431398020474,-0.48350048065185547,-1.6955633177727663,0.7285623564690553,-1.0895318992123109,0.12253093790859992,1.6652007675170886,5.8171481708476875,-56.40203322729419,0.6060314185604557,1,0.7975006103515625,1.5475006103515625,2.1025004386901855,1.0025005340576172,0.7550010681152344,0,0.10478770364866996,-2.4647919106821714,16.610000610351562,1.2179516021753498,16.819999694824222,-1.1459888566201637,17.59000015258789,0.10478770364866996
3106,2012-01-10,16.850000381469727,16.950000762939453,16.569999694824222,16.629999160766598,2887961.0,0.014754642938123341,-1.2352993975025222,-2.0000000000000324,44.75191353737603,50.945255356031986,0.45376298855864405,0.14125699150164195,1.5272323881250571,0.8016388001884742,11.426863857786294,0.3800010681152308,-0.3204931362866148,-0.18949966430664134,-1.3536345404018277,0.9746352117885433,-0.7715671023542328,0.3925677737409501,1.349391915893552,19.553083936083606,-36.729939155811834,0.5820674380475926,1,0.5524997711181641,1.232499122619629,1.857499599456787,0.7574996948242188,0.5,1,0.08130557275187811,-1.8125074505877024,16.604999542236328,-2.4647919106821714,16.610000610351562,1.2179516021753498,16.819999694824222,0.08130557275187811
3107,2012-01-11,16.739999771118164,16.969999313354492,16.604999542236328,16.795000076293945,2631179.0,-0.00652822598583036,-1.2461471648062725,-0.24999999999999598,51.82319361423839,51.54064939109415,0.6343962696852721,0.19800880204783056,1.6053850316988871,0.8887207589605239,11.57614838623612,0.36499977111816406,-0.1270889351553386,-0.2592502593994155,-1.4053205617687183,0.8868200429698856,-0.8322854105840669,0.31378489178523594,1.3914168343505828,22.857137667074777,-33.6682975182232,0.5730351511846508,1,0.6625003814697266,1.3424997329711914,1.9675002098083496,0.8675003051757812,0.6149997711181641,2,0.09378731877481705,-1.2352993975025222,16.850000381469727,-1.8125074505877024,16.604999542236328,-2.4647919106821714,16.610000610351562,0.09378731877481705
3108,2012-01-12,16.629999160766598,16.809999465942386,16.444999694824222,16.75,4100269.0,-0.0065711237667608335,2.04166766007827,2.181821334443122,45.798799792516554,51.84557362520778,0.7197555104872073,0.32589979759443466,1.6767671466190386,0.9705394046096494,11.036648678969156,0.36499977111816406,-0.014275552801596092,-0.370000839233402,-1.5150315765133122,0.7750298980465082,-0.9425162078733571,0.20251452940655312,1.436160780483398,25.169974464904094,-28.887805729165244,0.5725153686399554,1,0.745000839233402,0.9200010299682653,2.0775008201599157,1.2100009918212926,1.3200016021728551,3,0.09049916681089387,-1.2461471648062725,16.739999771118164,-1.2352993975025222,16.850000381469727,-1.8125074505877024,16.604999542236328,0.09049916681089387
3109,2012-01-13,16.764999389648438,17.024999618530273,16.5,16.729999542236328,2732248.0,0.008117873463296954,-1.121215157096508,-0.2916633553206621,46.68219190005587,51.22240747472651,0.5045631189153497,0.2281957875048377,1.4645906039487855,0.8122471121612662,10.128192763234358,0.5249996185302734,0.12392859777451903,-0.2512505531311042,-1.3717812329950725,0.869280126732864,-0.8115158930630884,0.3090147868008799,1.2038909368160127,55.1723684340334,2.988041642147053,0.5602653399319842,1,0.6100006103515625,0.48000049591064453,1.9425005912780762,1.4725008010864258,1.5150012969970703,4,0.05398155201868371,2.04166766007827,16.629999160766598,-1.2461471648062725,16.739999771118164,-1.2352993975025222,16.850000381469727,0.05398155201868371
3110,2012-01-16,16.579999923706055,16.780000686645508,16.270000457763672,16.700000762939453,2088716.0,-0.011034862670893486,2.6428498443471096,-3.428610354223433,44.31947155519878,49.9135129129063,0.5008056858962213,0.48325850705908024,1.5843082491491813,0.9787097891523722,9.0012772677813,0.5100002288818359,0.1430442763151838,-0.46500005722045756,-1.5027306188032092,0.5727305043622941,-0.9838653380118352,0.05386522357092005,1.2974569648599825,41.05957755338687,-10.155474916092665,0.5188652807913766,1,0.7000007629394531,0.5900001525878906,2.247499942779541,1.9149999618530273,1.7199993133544922,0,0.06634501728175213,-1.121215157096508,16.764999389648438,2.04166766007827,16.629999160766598,-1.2461471648062725,16.739999771118164,0.06634501728175213
3111,2012-01-17,16.985000610351562,17.139999389648438,16.719999313354492,16.790000915527347,2536714.0,0.02442706203312084,-1.507441442056958,-1.6249860923467876,53.01339570812819,49.347807467364355,-0.12418759703385263,0.11527791977182744,1.1336660384993031,0.5543054168636203,7.927997704033918,0.5599994659423828,0.17021636580793142,-0.07974939346313548,-1.0958281539001185,0.9363293669738475,-0.587788773681627,0.428289986755356,0.7638597637502862,82.1840264836779,26.36372527667075,0.508039380218492,1,-0.07500076293945312,0.10499954223632812,1.8962492942810059,1.5174999237060582,0.9399986267089844,1,0.022078303592845128,2.6428498443471096,16.579999923706055,-1.121215157096508,16.764999389648438,2.04166766007827,16.629999160766598,0.022078303592845128
3112,2012-01-18,17.459999084472653,17.540000915527347,16.870000839233402,17.069999694824222,3725678.0,0.027965761380756238,1.436350395339128,2.0,52.15907455476426,49.26832387416446,-0.6923768226103846,-0.37417944647761914,0.6018079608303815,0.06111116698185626,7.480145584432629,0.6700000762939453,0.09133508922356981,0.3922491073608363,-0.6283416152886367,1.4128398300103093,-0.11804625396390023,0.9025444686855728,0.17055249632214142,93.70064549460332,39.65199583637527,0.5102953613247371,1,-0.5549983978271449,-0.3974990844726527,1.4187507629394567,1.0975008010864293,0.370000839233402,2,-0.006300040593973932,-1.507441442056958,16.985000610351562,2.6428498443471096,16.579999923706055,-1.121215157096508,16.764999389648438,-0.006300040593973932
3113,2012-01-19,17.264999389648438,17.90999984741211,16.885000228881836,17.25,6351108.0,-0.011168367986779004,-1.751680773386176,0.038460033647639495,45.88235030124875,48.28439830565802,-0.4778686705465134,-0.1315826356671792,0.749727359495548,0.2380334910449946,7.387846046898343,1.0249996185302734,-0.046834251596685306,0.16274948120117116,-0.8340798498529622,1.1595788122553046,-0.3356651843258973,0.6611641467282396,-0.9949989318847656,60.67068915788201,11.920916757217434,0.49841466552706687,1,-0.17499923706054688,-0.2024993896484375,1.5812506675720215,1.2925004959106445,1.0550003051757812,3,0.005212867406288568,1.436350395339128,17.459999084472653,-1.507441442056958,16.985000610351562,2.6428498443471096,16.579999923706055,0.005212867406288568
3114,2012-01-20,17.0,17.350000381469727,16.870000839233402,17.350000381469727,4857147.0,-0.015348937099141868,1.7428515375937803,-23.334308240081384,36.03490305104417,46.718366001618996,-0.16956126174135022,0.14187193496797335,0.9584383807495627,0.4889791792016709,7.282417954578606,0.4799995422363246,-0.16282806383639326,-0.10299987792968679,-1.0994802941130644,0.8934805382536908,-0.6012400860213774,0.3952403301620038,-0.6971995544433582,44.5121837754352,2.1524727454460972,0.4982402080916892,1,0.09000015258789062,0.0625,1.5537500381469727,1.557499885559082,0.9099998474121094,4,0.055882397819967844,-1.751680773386176,17.264999389648438,1.436350395339128,17.459999084472653,-1.507441442056958,16.985000610351562,0.055882397819967844
3115,2012-01-23,17.049999237060547,17.049999237060547,16.739999771118164,16.950000762939453,3501035.0,0.002941131591796875,5.200083924620432,-0.28570961466150047,33.80643783077117,45.502202034218456,-0.16740329004300136,0.09683761266260404,0.8243302053844666,0.4336965827489081,7.269126447532657,0.3099994659423828,-0.18805678818926097,-0.053000640869139914,-1.0494810570525175,0.9434797753142377,-0.5512408489608305,0.44523956722255065,-0.7150548034667956,27.731073580348227,-7.034422813397047,0.4982402080916892,1,0.04000091552734375,0.012500762939453125,1.3337502479553223,1.3775005340576172,1.25,0,0.07214085071108878,1.7428515375937803,17.0,-1.751680773386176,17.264999389648438,1.436350395339128,17.459999084472653,0.07214085071108878
3116,2012-01-24,16.920000076293945,17.149999618530273,16.760000228881836,17.020000457763672,1754791.0,-0.007624584550363522,1.1666710818414459,-1.0000190737773709,39.81762495021471,44.16824996043805,-0.02953654066265088,0.22539792750636423,0.8856736739132245,0.5698975194627138,7.466076662071116,0.3899993896484375,-0.21448537017596436,-0.17474985122680664,-1.174584201656856,0.8250844992032427,-0.6746670264418313,0.325167323988218,-0.553554534423828,15.384640464806159,-15.9563877936792,0.4999171752150249,1,0.1700000762939453,0.1424999237060547,1.2912497520446777,1.3350000381469727,1.8999996185302734,1,0.08156023372009757,5.200083924620432,17.049999237060547,1.7428515375937803,17.0,-1.751680773386176,17.264999389648438,0.08156023372009757
3117,2012-01-25,16.889999389648438,17.079999923706055,16.739999771118164,17.004999160766598,1477184.0,-0.0017730902192808484,1.5660263284798146,1.1499933243052154,51.37254344642286,44.78755481087208,0.026797211979495472,0.2837282283001663,0.8676598713993684,0.6126946948620571,7.323487482043432,0.3400001525878906,-0.20322589948081315,-0.2135004997253418,-1.2023443875664306,0.775343388115747,-0.707922443645888,0.2809214441952044,-0.4926827616674814,12.820479380258455,-20.545579328386538,0.4944219439205448,1,0.20000076293945312,0.39750099182128906,0.9650006294250488,1.2750005722045934,1.980001449584961,2,0.061278856412892546,1.1666710818414459,16.920000076293945,5.200083924620432,17.049999237060547,1.7428515375937803,17.0,0.061278856412892546
3118,2012-01-26,18.149999618530273,18.30500030517578,17.030000686645508,17.045000076293945,8865728.0,0.07460037148693255,-1.2466986855239588,-9.608710795615044,71.38887284714669,47.53274158277106,-1.1118381270174034,-0.9559778523470328,-0.43105561537824855,-0.6304054099900682,7.90984850169167,1.4150009155273438,-0.14090574847092086,1.0024997711181634,-0.09037932670469218,2.095378868941019,0.45606022220673736,1.5489393200295893,-1.722429326160693,90.09580615006989,50.65369058382474,0.5464395489114278,1,-0.8624992370605469,-0.8624992370605469,-0.44749975204467773,0.015000343322757459,0.7250003814697266,3,-0.017630837550955847,1.5660263284798146,16.889999389648438,1.1666710818414459,16.920000076293945,5.200083924620432,17.049999237060547,-0.017630837550955847
3119,2012-01-27,18.26000022888184,18.6200008392334,17.8799991607666,17.985000610351562,5391811.0,0.006060639816171776,-2.051537472323925,0.24886853615678906,72.33469258738928,50.64554391968112,-1.1035180255769212,-1.0700405724430766,-0.5670410472213021,-0.7220559741647214,9.00616895133888,0.7400016784667969,-0.10588949936020242,1.080250358581548,-0.10488805858464545,2.2653887757477413,0.48768114999845125,1.6728195671646446,-1.7573327360000128,80.85104224369022,35.62073516362353,0.5925692085830969,1,-0.5900001525878942,-0.8149995803833043,-0.5950002670288121,-0.0950002670288086,0.44000053405761363,4,0.003285841467158157,-1.2466986855239588,18.149999618530273,1.5660263284798146,16.889999389648438,1.1666710818414459,16.920000076293945,0.003285841467158157
3120,2012-01-30,17.514999389648438,18.290000915527344,17.454999923706055,18.19499969482422,4731883.0,-0.040799607332700605,-1.0875044703526213,-2.4727318125385485,57.90724162002619,51.18930457655867,-0.2368466945765384,-0.392829458943055,0.1521312100940868,0.04417458451302991,9.639998606208664,0.8350009918212891,-0.04193045151989594,0.365499591827394,-0.7472633129043942,1.4782624965591822,-0.1908818605385001,0.9218810441932881,-0.8852918959855174,41.2233605434723,-6.9552483805782686,0.5563814523658936,1,0.16500091552734375,-0.06999874114990234,0.1100006103515625,0.6500005722045934,0.22500038146972656,0,0.02255212512294591,-2.051537472323925,18.26000022888184,-1.2466986855239588,18.149999618530273,1.5660263284798146,16.889999389648438,0.02255212512294591
3121,2012-01-31,17.450000762939453,17.71500015258789,17.069999694824222,17.71500015258789,3318403.0,-0.0037110264900950263,3.867939195025021,0.38970480988230544,58.53366999276031,51.89759295855823,-0.11057984688558165,-0.4165249755437266,0.20919503816322305,0.14524962345419112,9.884306399037346,0.6450004577636683,0.01222225082823769,0.3432509422302239,-0.6408558434686178,1.3273577279290656,-0.14880245061919695,0.8353043350796447,-0.7008756685423059,37.76598874664946,-13.05316894245648,0.4920533928494205,1,0.22999954223632812,-0.005000114440917969,0.10999917984008789,0.7149991989135778,0.1700000762939453,1,0.04871051214658584,-1.0875044703526213,17.514999389648438,-2.051537472323925,18.26000022888184,-1.2466986855239588,18.149999618530273,0.04871051214658584
3122,2012-02-01,17.899999618530273,17.975000381469727,17.514999389648438,17.569999694824222,3401654.0,0.02578789890637334,-1.0909110613081794,-1.2452855991247636,64.11112815952572,53.923012720589,-0.5493734413056721,-0.8876172606346913,-0.23238996521499544,-0.2713581741369566,10.519396049077313,0.5249996185302734,0.11264204880981055,0.7777498245239265,-0.24731742994907435,1.8028170789969273,0.26521619728742607,1.290283451760427,-1.0386219794429508,54.716908703986725,0.6263146130024424,0.5125336272365006,2,-0.2199993133544922,-0.4549989700317383,-0.4699997901916504,0.26500034332275746,-0.1849994659423828,2,0.05139665340224653,3.867939195025021,17.450000762939453,-1.0875044703526213,17.514999389648438,-2.051537472323925,18.26000022888184,0.05139665340224653
3123,2012-02-02,17.915000915527344,18.149999618530273,17.80500030517578,18.065000534057614,2466515.0,0.0008380613026126582,1.156260617150759,-0.4545444036644163,63.12787953213318,56.93334344071,-0.5168253884174732,-0.860495697161852,-0.22879704243831966,-0.2561348032619044,10.972150267084107,0.3449993133544922,0.14283802758692588,0.7380010604858391,-0.33494584029141805,1.8109479612630963,0.20152761009721232,1.274474510874466,-0.9481058844312571,54.516167536457914,0.5391780217444762,0.536473450388628,2,-0.2350006103515625,-0.4700002670288086,-0.4850010871887207,0.24999904632568715,0.7349987030029297,3,0.05330727741567309,-1.0909110613081794,17.899999618530273,3.867939195025021,17.450000762939453,-1.0875044703526213,17.514999389648438,0.05330727741567309
3124,2012-02-03,18.38500022888184,18.395000457763672,17.844999313354492,17.864999771118164,3227508.0,0.026234958935845487,1.0370378219528391,-3.4666785346440028,69.34621036371712,60.88220705548177,-0.8601564299732374,-1.2550450814820557,-0.6717782991744592,-0.6986177621534608,11.41337364498895,0.5500011444091797,0.15757252253849074,1.1192503929138233,-0.0459030484288796,2.2844038342565263,0.5366736722424719,1.7018271135851748,-1.3189188492975141,99.24526617934563,41.831822551648635,0.5825767206713519,2,-0.7049999237060582,-0.9399995803833043,-0.9550004005432164,-0.2200002670288086,0.20499992370605113,4,0.02665214930747717,1.156260617150759,17.915000915527344,-1.0909110613081794,17.899999618530273,3.867939195025021,17.450000762939453,0.02665214930747717
3125,2012-02-06,18.34499931335449,18.395000457763672,17.90999984741211,18.315000534057614,2501573.0,-0.002175736471545564,6.461486545966316,0.057689909401019306,65.81394822742877,63.77068741961668,-0.6896676137903235,-1.1362606409586888,-0.6114370212790625,-0.6348858561091681,11.805887252068368,0.4850006103515625,0.22373271325686162,0.9922494888305629,-0.22389849363772285,2.2083974712988486,0.38417549759642,1.6003234800647057,-1.1856827661912206,96.22633089672657,40.213445179081546,0.6080739912341423,2,-0.6649990081787074,-0.8999986648559535,-0.9062495231628382,-0.17999935150145774,0.6900005340576207,0,0.019351401628373788,1.0370378219528391,18.38500022888184,1.156260617150759,17.915000915527344,-1.0909110613081794,17.899999618530273,0.019351401628373788
3126,2012-02-07,18.21999931335449,18.334999084472656,17.895000457763672,18.26000022888184,1901611.0,-0.0068138459895719095,3.6315979681570862,-1.3334181078334006,59.620258849013716,64.68710024212677,-0.40327920710658915,-0.9521800080748939,-0.5182269325390898,-0.4797749339680344,12.209959753108182,0.44999885559081676,0.3629706244973292,0.798749542236326,-0.45200563320221576,2.0495047176748677,0.17337195451705512,1.4241271299555969,-0.9730417086670116,80.11353045468495,27.675390006394196,0.6253775877192704,2,-0.3949985504150355,-0.7749986648559535,-0.49874925613402965,-0.05499935150145774,0.7049999237060582,1,-0.026344652048614803,6.461486545966316,18.34499931335449,1.0370378219528391,18.38500022888184,1.156260617150759,17.915000915527344,-0.026344652048614803
3127,2012-02-08,18.309999465942386,18.354999542236328,18.040000915527344,18.19499969482422,2295890.0,0.004939635344658466,2.0731584774700176,-2.874928476062901,63.58908014189283,63.82045660820968,-0.30247845538622187,-0.9681674005445338,-0.6289881143522322,-0.5433059384954539,12.67461044545973,0.3149986267089844,0.5205753461547573,0.8102497100830099,-0.45743570022584734,2.0779351203918672,0.1764070049285813,1.4440924152374386,-0.9806592671821548,85.59305595965535,32.783664604301265,0.6338427051544295,2,-0.46499919891357777,-0.8649988174438512,-0.5424995422363317,-0.14499950408935547,0.5699996948242152,2,-0.03768425160210542,3.6315979681570862,18.21999931335449,6.461486545966316,18.34499931335449,1.0370378219528391,18.38500022888184,-0.03768425160210542
3128,2012-02-09,18.13500022888184,18.440000534057614,18.049999237060547,18.36000061035156,2065628.0,-0.00955757739840768,1.02597955917981,-1.9565289502926149,65.11318884889067,63.01806730393205,-0.14508820910169362,-0.7110943443925848,-0.515413379675195,-0.33803577997738543,13.001324651288998,0.39000129699706676,0.6598406177562879,0.5600004196167028,-0.6683661104361107,1.7883669496695163,-0.054182845409702196,1.1741836846431077,-0.7282203916932168,48.73954967430976,-4.907906221846638,0.6141832650264063,2,-0.3800001144409215,-0.6899995803833043,-0.3175001144409215,0.029999732971191406,1.2049999237060511,3,-0.023159639977564206,2.0731584774700176,18.309999465942386,3.6315979681570862,18.21999931335449,6.461486545966316,18.34499931335449,-0.023159639977564206
3129,2012-02-10,17.670000076293945,18.100000381469727,17.594999313354492,18.0,2030674.0,-0.025641033731410356,-1.1041647626351532,1.4666638409698254,57.43406268453135,62.965491866654844,0.2541452289288486,-0.18426482665447708,-0.1302743458701059,0.16984777033766818,13.379317316464906,0.5400009155273473,0.7558750684390887,0.04975023269653178,-1.118169522707209,1.2176699881002726,-0.5342096450053369,0.6337101103984004,-0.19042697898263583,8.875817111488354,-46.064995588310744,0.5839598777018696,2,0.08500003814697266,-0.22499942779541016,0.15250015258789062,0.4949998855590856,1.3349990844726562,4,0.05546120758375639,1.02597955917981,18.13500022888184,2.0731584774700176,18.309999465942386,3.6315979681570862,18.21999931335449,0.05546120758375639
3130,2012-02-13,17.68000030517578,17.8700008392334,17.549999237060547,17.799999237060547,1229486.0,0.0005659439071112882,1.4615305613427625,0.36363321099326645,59.38271622380863,63.05983033677132,0.30174329898744645,-0.11344688645873191,-0.21296179981588637,0.19667790698231613,13.446993420191733,0.32000160217285156,0.6693842500574263,0.004750442504882102,-1.0555497946582513,1.0650506796680155,-0.5253996760766846,0.5349005610864488,-0.1320015433491477,14.606840299431925,-43.46471423097214,0.530150118581567,2,0.2974996566772461,-0.2349996566772461,0.11749982833862305,0.48499965667724965,1.3349990844726598,0,0.05147057871631988,-1.1041647626351532,17.670000076293945,1.02597955917981,18.13500022888184,2.0731584774700176,18.309999465942386,0.05147057871631988
3131,2012-02-14,17.360000610351562,17.825000762939453,17.260000228881836,17.579999923706055,2188237.0,-0.018099529937821268,-1.690478244876272,1.8333439298089456,55.41476041680397,62.09356725424669,0.6790424726155031,0.24884579097330572,0.014948889911284624,0.5475502964850065,13.9039718918462,0.5650005340576172,0.5530284230015283,-0.33399925231933736,-1.355456480438928,0.6874579758002533,-0.8447278663791309,0.17672936174045617,1.260000228881836,8.474606407396656,-53.03565528541487,0.5107286140597947,2,0.48999977111816406,0.08500003814697266,0.4174995422363281,0.8049993515014684,1.3249988555908239,1,0.09648612777477461,1.4615305613427625,17.68000030517578,-1.1041647626351532,17.670000076293945,1.02597955917981,18.13500022888184,0.09648612777477461
3132,2012-02-15,17.350000381469727,17.68000030517578,17.225000381469727,17.5,1811555.0,-0.0005760500305439509,-1.2750017881410485,0.6818185758997078,37.055029165766605,59.19658388020596,0.673663673409969,0.2637028418378975,-0.02789020448988566,0.5726315086028464,14.632139775671254,0.4549999237060547,0.5500210326478623,-0.3384995460510254,-1.3664259124806293,0.6894268203785785,-0.8524627292658273,0.17546363716377655,1.2428004455566395,10.288064551576928,-45.63975012628347,0.5139631832148015,2,0.4825000762939453,0.0950002670288086,0.3924994468688965,0.8149995803833043,0.8999996185302734,2,0.09077803002661389,-1.690478244876272,17.360000610351562,1.4615305613427625,17.68000030517578,-1.1041647626351532,17.670000076293945,0.09077803002661389
3133,2012-02-16,17.354999542236328,17.354999542236328,17.125,17.280000686645508,1864527.0,0.000288136060904165,5.1334147147834495,-0.4999936421550551,34.840852933452425,55.36265527684321,0.64913837874359,0.2801557090504403,-0.06870681163790238,0.5859292728532708,14.83727789496414,0.22999954223632812,0.5509259567235958,-0.3380003929138198,-1.3588843979066993,0.6828836120790598,-0.8484423954102596,0.17244160958262,1.183089266967773,23.589687410134573,-27.97988342718095,0.5104420024964403,2,0.42750072479248047,0.09000110626220703,0.3875002861022949,0.8100004196167028,1.0400009155273438,3,0.08787091090489096,-1.2750017881410485,17.350000381469727,-1.690478244876272,17.360000610351562,1.4615305613427625,17.68000030517578,0.08787091090489096
3134,2012-02-17,17.950000762939453,18.075000762939453,17.440000534057614,17.530000686645508,3061082.0,0.0342841392334865,-1.116666083866053,5.600086467790748,57.671984369827896,54.45799262599867,-0.015708501786750872,-0.25299587346139063,-0.6712670319713112,0.00017674978296255972,15.467551157565069,0.720001220703125,0.49800367798841805,0.20950078964233398,-0.7628696361160898,1.1818712154007578,-0.2766844232368797,0.6956860025215477,0.5033027177124012,86.84211583017785,32.560808645722446,0.48618521287921207,2,-0.16750049591064453,-0.505000114440918,-0.4875006675720215,0.21499919891357777,0.4899997711181605,4,0.07743728861105703,5.1334147147834495,17.354999542236328,-1.2750017881410485,17.350000381469727,-1.690478244876272,17.360000610351562,0.07743728861105703
3135,2012-02-20,18.280000686645508,18.325000762939453,17.934999465942386,18.09499931335449,2053924.0,0.018384396082444132,1.8363573311138597,0.4404793802026415,63.387093896300456,54.87652985347498,-0.3977229047485302,-0.5123930861749493,-1.0296480049738648,-0.3149690336741102,16.456350890200973,0.39000129699706676,0.4582772747358099,0.4780006408691406,-0.4656506928103319,1.4216519745486131,0.006174974029406144,0.9498263077088751,0.09360458516723469,96.24999602635954,38.2322264911607,0.4718256668397361,2,-0.4975004196166992,-0.8350000381469727,-0.9700007438659668,-0.11500072479247692,0.04999923706054332,0,0.03966074654749563,-1.116666083866053,17.950000762939453,5.1334147147834495,17.354999542236328,-1.2750017881410485,17.350000381469727,0.03966074654749563
3136,2012-02-21,18.299999237060547,18.350000381469727,17.9950008392334,18.31999969482422,1916710.0,0.001094012563667368,7.874785428189967,-0.10810977998638883,57.49062934645087,54.19892420953698,-0.4527964586283346,-0.4466021590125848,-1.0561361927625512,-0.3177706351457772,17.365012145662217,0.3549995422363281,0.33966522619610373,0.4289992332458503,-0.44213180433846944,1.30013027083017,-0.006566285546309558,0.8645647520380102,-1.1749992370605469,95.91827519684611,35.934586182603915,0.43556551879215916,2,-0.5174989700317383,-0.6299991607666016,-1.0749988555908203,-0.13499927520751598,-0.18999862670898793,1,0.039071048218400906,1.8363573311138597,18.280000686645508,-1.116666083866053,17.950000762939453,5.1334147147834495,17.354999542236328,0.039071048218400906
3137,2012-02-22,17.924999237060547,18.2549991607666,17.920000076293945,18.229999542236328,1683534.0,-0.020491804133005775,-1.126987587042083,15.24966622162884,50.16498887064772,52.53801310084332,-0.15438743894105755,0.01044884829990167,-0.6829293625698512,0.07681125372150888,18.302495942925137,0.37999916076660156,0.23558491949074778,0.0022492408752441406,-0.736401246951548,0.7408997287020362,-0.3670760030381537,0.37157448478864197,-0.7754992294311513,65.30603983165513,4.439454776166976,0.36932524391339616,2,-0.1874990463256836,-0.24499893188476562,-0.9249992370605469,0.24000072479248402,-0.23499870300293324,2,0.04239889881336856,7.874785428189967,18.299999237060547,1.8363573311138597,18.280000686645508,-1.116666083866053,17.950000762939453,0.04239889881336856
3138,2012-02-23,17.829999923706055,18.114999771118164,17.709999084472656,17.94499969482422,1908091.0,-0.0052998224489783086,-1.281684692380845,0.3770480526302624,39.54801204611548,50.550674141019336,-0.11980054280358132,0.08458194761061577,-0.5608828141604398,0.17371449702848452,17.5893984635306,0.4050006866455078,0.16957804461355863,-0.07675008773803782,-0.808505263203422,0.6550050877273463,-0.4426276754707317,0.28912749999465603,-0.6564899085998519,42.857082971775654,-12.61144345898952,0.3658775877326922,2,-0.0924997329711914,-0.14999961853027344,-0.8462495803833008,0.3299999237060547,0.14500045776367188,3,0.02355580920309097,-1.126987587042083,17.924999237060547,7.874785428189967,18.299999237060547,1.8363573311138597,18.280000686645508,0.02355580920309097
3139,2012-02-24,18.31999969482422,18.43000030517578,17.915000915527344,17.950000762939453,3398786.0,0.027481759574585318,-1.34091362284664,-3.217388419882905,49.59742934665433,49.46342004355775,-0.5675896695297951,-0.4223462528442674,-1.0119422430804619,-0.3130295889192283,16.68284094841927,0.6000003814697266,0.08563360347926263,0.4102497100830078,-0.32806577843692963,1.1485651986029453,0.04109196582303909,0.7794074543429765,-1.1229598723907444,84.72216335353706,32.987815481173755,0.3691577442599685,2,-0.5424995422363281,-0.6399993896484375,-1.2437496185302734,-0.15999984741210938,-0.18499946594237926,4,0.004093928176245765,-1.281684692380845,17.829999923706055,-1.126987587042083,17.924999237060547,7.874785428189967,18.299999237060547,0.004093928176245765
3140,2012-02-27,17.90999984741211,18.270000457763672,17.709999084472656,18.23500061035156,2804087.0,-0.022379904707528042,1.8354467053608505,-0.8783829760910485,45.42773309477398,48.35375034110997,-0.13581587832362985,0.019777328977323094,-0.5529398820675198,0.10833336028793994,16.306654746589142,0.6100006103515625,-0.0063429887950690045,-0.019500160217283735,-0.7341059955991369,0.6951056751645694,-0.3768030779082103,0.33780275747364286,-0.6636416056689427,27.777836646462934,-19.52540665619966,0.3573029176909264,2,-0.13249969482421875,-0.22999954223632812,-0.8337497711181641,0.25,-0.1399993896484375,0,0.02959244506761327,-1.34091362284664,18.31999969482422,-1.281684692380845,17.829999923706055,-1.126987587042083,17.924999237060547,0.02959244506761327
3141,2012-02-28,18.299999237060547,18.395000457763672,17.8700008392334,17.93000030517578,2695059.0,0.02177551049531634,-1.1428649279875438,-1.1384555794218232,49.864495423134514,49.7770243697064,-0.4229296850920683,-0.3196667265875135,-0.9072538212729206,-0.2723106994943869,16.583220450993835,0.5249996185302734,-0.0245092869704564,0.32799930572509695,-0.3673790324732735,1.0233776439234674,-0.019689863374086514,0.6756884748242804,-1.0062953127800753,81.94432670707414,37.853423754439156,0.3476891690991846,2,-0.5224990844726562,-0.6199989318847656,-1.2237491607666016,-0.1399993896484375,-1.2449989318847692,1,0.001639381852254207,1.8354467053608505,17.90999984741211,-1.34091362284664,18.31999969482422,-1.281684692380845,17.829999923706055,0.001639381852254207
3142,2012-02-29,18.81999969482422,19.100000381469727,18.375,18.38500022888184,5523109.0,0.028415326745510727,-2.186815397965215,1.1756776262204394,58.48822572052667,52.404510234936886,-0.7962123845624838,-0.808670067468114,-1.4109033200318635,-0.7789588748887688,16.907585449401697,0.8000011444091797,-0.03750484872999493,0.8019997596740716,0.01146803259912943,1.5925314867490137,0.4067338961366005,1.1972656232115426,-1.4808439153079362,79.85608450507094,34.851490736509646,0.3952658635374709,2,-0.5499992370605469,-0.8999996185302734,-1.7437496185302734,-0.6599998474121094,-1.7150001525878906,2,-0.03772577555715473,-1.1428649279875438,18.299999237060547,1.8354467053608505,17.90999984741211,-1.34091362284664,18.31999969482422,-0.03772577555715473
3143,2012-03-01,18.8700008392334,18.915000915527344,18.530000686645508,18.81999969482422,2317186.0,0.002656808991496895,4.49995231672593,0.1149453006818241,66.57460106368967,53.39368986758819,-0.680245800720531,-0.825795585119323,-1.4170391184022897,-0.8220473065288232,17.051942849593495,0.38500022888183594,-0.0021695948293611877,0.8042509078979485,-0.0709227536036039,1.679424569399501,0.36666407714717053,1.2418377386487265,-1.4251943835999086,83.45328578230723,32.47915287914682,0.43758683075077687,3,-0.46500110626220703,-0.8050003051757812,-1.6812505722045898,-0.7100009918212891,-2.560001373291012,3,-0.06253313474805988,-2.186815397965215,18.81999969482422,-1.1428649279875438,18.299999237060547,1.8354467053608505,17.90999984741211,-0.06253313474805988
3144,2012-03-02,18.875,18.96500015258789,18.604999542236328,18.899999618530273,1726684.0,0.00026492636694586125,3.6451485879529932,-0.49998092695021934,66.52835962644437,53.74271939315973,-0.6037231594732653,-0.8350146120406094,-1.3904279767656256,-0.8031093363066155,16.95499036762305,0.3600006103515625,0.12227432735776489,0.784750080108644,-0.153234588922043,1.722734749139331,0.3157577455933023,1.2537424146239857,-1.3308819088163375,83.81293730043183,27.07207958922534,0.46899233451534267,3,-0.4700002670288086,-0.7899999618530273,-1.5874996185302734,-0.7150001525878906,-2.7950000762939453,4,-0.047682098994981326,4.49995231672593,18.8700008392334,-2.186815397965215,18.81999969482422,-1.1428649279875438,18.299999237060547,-0.047682098994981326
3145,2012-03-05,18.700000762939453,18.809999465942386,18.51000022888184,18.78499984741211,2131070.0,-0.009271482758174687,3.4444884003501572,3.4000152590218966,69.30837398132667,55.05580213036816,-0.4055271020520017,-0.6662129927699354,-1.1872956283662752,-0.6113344192000199,16.775383158020432,0.3649997711181605,0.2607918565051577,0.5920007705688484,-0.379132037576408,1.5631335787141047,0.10643436649622018,1.0775671746414766,-1.062529734338625,67.479693707608,4.442075544639188,0.4855664040726283,3,-0.2950010299682617,-0.6150007247924805,-1.142500400543213,-0.5400009155273438,-2.5250015258789062,0,-0.03021393106985104,3.6451485879529932,18.875,4.49995231672593,18.8700008392334,-2.186815397965215,18.81999969482422,-0.03021393106985104
3146,2012-03-06,17.739999771118164,18.57999992370605,17.735000610351562,18.575000762939453,4085544.0,-0.051336949339802374,1.0000000000000084,9.823646889866259,54.41175962909389,55.527665547973285,0.5215285143598045,0.26981752198574327,-0.2108650991130716,0.36346314316153894,16.06148949265901,0.9650001525878906,0.25535783708522075,-0.3440002441406236,-1.3271295400684906,0.6391290517872434,-0.8355648921045571,0.14756440382330993,-0.014776981345203666,0.36623894541069485,-66.47932036339343,0.49156464796393307,3,0.6649999618530273,0.3450002670288086,-0.17749929428100586,0.4200000762939453,-2.1949996948242188,1,0.0016911323017236857,3.4444884003501572,18.700000762939453,3.6451485879529932,18.875,4.49995231672593,18.8700008392334,0.0016911323017236857
3147,2012-03-07,17.6200008392334,17.959999084472656,17.40999984741211,17.684999465942386,3720343.0,-0.006764314173223984,-1.2680352367468932,0.07784257425516837,52.9217355828982,57.01363482983804,0.6634863084453286,0.3536024070075392,-0.06356429002523001,0.502421385449562,15.094022655268555,0.5499992370605469,0.19625794077647996,-0.4294992446899428,-1.4275494319978428,0.5685509426179571,-0.928524338343891,0.06952584896400538,1.4799995422363281,13.50488428345035,-56.38277844729231,0.49902509365394954,3,0.6349992752075195,0.49249935150146484,-0.057500362396240234,0.5399990081787109,-2.2150011062622053,2,-0.03206586306168435,1.0000000000000084,17.739999771118164,3.4444884003501572,18.700000762939453,3.6451485879529932,18.875,-0.03206586306168435
3148,2012-03-08,17.71500015258789,17.7549991607666,17.190000534057614,17.5,5125712.0,0.005391561227566122,2.830522940050715,-3.3077645401723643,47.08796974710471,56.734805985443636,0.6151481808795154,0.2377120341937342,-0.14748697633897478,0.4226554649287806,14.089758080028497,0.5649986267089879,0.16100330575526556,-0.31349992752075195,-1.3215992087532058,0.6945993537117019,-0.8175495681369789,0.19054971309547497,1.3512002182006846,29.577449654044635,-36.58900768100879,0.5040496406162264,3,0.43000030517578125,0.39750003814697266,-0.15249967575073242,0.44499969482421875,-1.6100006103515625,3,-0.03443412955672209,-1.2680352367468932,17.6200008392334,1.0000000000000084,17.739999771118164,3.4444884003501572,18.700000762939453,-0.03443412955672209
3149,2012-03-09,18.649999618530273,18.899999618530273,17.709999084472656,17.78499984741211,6983496.0,0.05278009923165561,-1.3448256422495035,4.023251894040205,53.98706125801272,57.68584244802571,-0.2996270325750139,-0.6536150825005329,-1.071438724344798,-0.4941535431884745,14.238764510057528,1.1900005340576172,0.20133947764632865,0.5724995613098152,-0.4572652797337824,1.6022644023534127,0.05761714078801816,1.0873819818316122,0.3411527587890646,85.3801091316317,22.068125264694302,0.514882420521798,3,-0.5049991607666016,-0.5374994277954102,-1.0874991416931152,-0.48999977111816406,-2.8799991607666016,4,-0.12546917964882476,2.830522940050715,17.71500015258789,-1.2680352367468932,17.6200008392334,1.0000000000000084,17.739999771118164,-0.12546917964882476
3150,2012-03-12,18.59000015258789,18.674999237060547,18.45499992370605,18.520000457763672,3149126.0,-0.0032171296069501976,-1.1999847412691023,0.08092452409985249,53.09830270297587,58.045154368008085,-0.1486587280472449,-0.5501517358687131,-1.017141144079524,-0.4304184456835465,14.479234952155027,0.21999931335449574,0.28844182567507914,0.4670001029968276,-0.5692095426319064,1.5032097486255616,-0.05110471981754117,0.9851049258111964,0.3291061510009783,81.87136655467962,21.74681242386643,0.5181048228143673,3,-0.44499969482421875,-0.47749996185302734,-1.0274996757507324,-0.43000030517578125,-3.1850004196166974,0,-0.135018838530371,-1.3448256422495035,18.649999618530273,2.830522940050715,17.71500015258789,-1.2680352367468932,17.6200008392334,-0.135018838530371
3151,2012-03-13,19.03499984741211,19.13999938964844,18.63999938964844,18.690000534057614,4099283.0,0.023937584248070687,-1.2471829205046028,4.928583106267081,61.68422633460303,58.4002655473499,-0.534659425518182,-0.909880646159607,-1.4687533479650092,-0.8775195323459535,15.454336248404166,0.5499992370605504,0.32214064534833753,0.8282498359680162,-0.2190036050092914,1.8755032769453237,0.3046231154793624,1.35187655645667,-1.8449993133544957,94.61540493035223,33.694417572740534,0.523626720488654,3,-0.869999885559082,-0.9025001525878906,-1.4724993705749512,-0.875,-3.8199996948242188,1,-0.15024957358958912,-1.1999847412691023,18.59000015258789,-1.3448256422495035,18.649999618530273,2.830522940050715,17.71500015258789,-0.15024957358958912
3152,2012-03-14,18.924999237060547,19.225000381469727,18.825000762939453,19.170000076293945,3168313.0,-0.00577886058488819,1.2535097757934268,-0.7101487734894525,61.49003034547246,57.835313245325764,-0.45616939307790005,-0.7123580707023116,-1.3437296804850831,-0.7638145895641273,16.57870088805454,0.39999961853027344,0.40728991092890254,0.6394992828369155,-0.37277744837901494,1.651776014052846,0.1333609172289485,1.1456376484448825,-1.6959987258911156,85.25792791627538,21.14103367092831,0.5061383656079655,3,-0.717498779296875,-0.7499990463256836,-1.2899985313415527,-0.7649993896484375,-4.344999313354492,2,-0.1785996986540216,-1.2471829205046028,19.03499984741211,-1.1999847412691023,18.59000015258789,-1.3448256422495035,18.649999618530273,-0.1785996986540216
3153,2012-03-15,18.8799991607666,19.0,18.799999237060547,18.899999618530273,3233766.0,-0.0023778112606642754,-1.2222269317170347,0.0816342418509782,56.481478619802964,56.718993133476715,-0.45773794025100756,-0.5768250584702557,-1.2590964949833285,-0.7190066838707843,17.931234774010786,0.20000076293945312,0.4496939776131832,0.5182492256164544,-0.42639350336253656,1.4628919545954453,0.0459278611269589,0.9905705901059498,-1.5711586547851581,77.22766169329608,15.067934281633974,0.47232136448949524,3,-0.6724987030029297,-0.7049989700317383,-1.2349987030029297,-0.7199993133544922,-3.934999465942381,3,-0.18405718126389525,1.2535097757934268,18.924999237060547,-1.2471829205046028,19.03499984741211,-1.1999847412691023,18.59000015258789,-0.18405718126389525
3154,2012-03-16,19.34000015258789,19.34000015258789,18.81999969482422,18.8799991607666,5025335.0,0.024364460395591037,1.2608666807644304,-22.999523173755485,66.36156355487972,56.39156975276039,-0.9441271108347316,-0.9774666665778113,-1.6665320431100064,-1.197922895644286,18.375660158026008,0.5200004577636719,0.4226287476927908,0.9087502479553216,-0.10996857050456299,1.927469066415206,0.3993908387253775,1.4181096571852656,-1.954513251586917,100.0,32.107707934877226,0.5093594092299427,3,-1.0749998092651367,-1.1075000762939453,-1.739999771118164,-1.1800003051757812,-3.9200000762939453,4,-0.16726993716795224,-1.2222269317170347,18.8799991607666,1.2535097757934268,18.924999237060547,-1.2471829205046028,19.03499984741211,-0.16726993716795224
3155,2012-03-19,19.0049991607666,19.2549991607666,18.90999984741211,19.23500061035156,2484159.0,-0.017321664383568414,1.555564189690372,-0.5000020732005579,58.16917539339337,56.80906039323812,-0.6272772074120034,-0.6169995945934197,-1.2816133387704696,-0.8880488092277155,18.508441292450623,0.43000030517578125,0.34916456875629365,0.5374993324279771,-0.5097551122233206,1.5847537770792748,0.013872110102326474,1.0611265547536277,-1.502241464670412,52.14276761434519,-13.394866155702857,0.5236272223256494,3,-0.7399988174438477,-0.7724990844726562,-1.404998779296875,-0.8449993133544922,-3.4949989318847656,0,-0.17021830286007966,1.2608666807644304,19.34000015258789,-1.2222269317170347,18.8799991607666,1.2535097757934268,18.924999237060547,-0.17021830286007966
3156,2012-03-20,19.01499938964844,19.21500015258789,18.95499992370605,18.96500015258789,2815599.0,0.0005261893882364532,-6.428610354222781,-0.21738661713121868,52.56241365551235,56.76913573463969,-0.4888017659728092,-0.6015279598115235,-1.248448774228276,-0.9105991487267069,18.61493428089301,0.2600002288818395,0.2714724359347507,0.5117495536804242,-0.5599595537387536,1.583458661099602,-0.024105000029162937,1.0476041073900113,-1.4020071461627488,39.814775569025365,-22.92390403820827,0.5358545537095883,3,-0.7499990463256871,-0.7824993133544957,-1.3037490844726598,-0.8549995422363317,-3.4749994277954137,1,-0.1898501063661613,1.555564189690372,19.0049991607666,1.2608666807644304,19.34000015258789,-1.2222269317170347,18.8799991607666,-0.1898501063661613
3157,2012-03-21,18.684999465942386,19.19499969482422,18.600000381469727,19.084999084472656,3588211.0,-0.01735471650268383,-1.087724992721931,-8.000114442663586,47.73560079861199,56.84109474036271,0.00911363897029105,-0.22311035555044967,-0.8746825295122989,-0.5879306288466104,18.62516721666524,0.5949993133544922,0.185417122008932,0.14374961853027557,-0.8950189953236958,1.182518232384247,-0.3756346883967119,0.663133925457263,-0.9683867479105608,11.486366319306205,-46.623114897022,0.519384306926986,3,-0.15999984741211293,-0.45249938964844105,-1.0374989509582555,-0.5324993133544957,-3.5099992752075213,2,-0.18571043149770217,-6.428610354222781,19.01499938964844,1.555564189690372,19.0049991607666,1.2608666807644304,19.34000015258789,-0.18571043149770217
3158,2012-03-22,18.25,18.645000457763672,18.05500030517578,18.600000381469727,3173377.0,-0.023280678532277777,1.6818156202993666,0.8750017881410563,43.07862586390443,55.629046363239574,0.5900317963543458,0.25820615318759366,-0.3965229166328612,-0.16526156348058763,18.72079648815531,0.6299991607666051,0.22036244198342203,-0.31224985122680593,-1.3065039883673037,0.6820042859136919,-0.8093769197970566,0.18487721734344476,-0.43598403589481194,15.175075329147555,-38.04382398024049,0.4971270685702494,3,0.44750022888183594,-0.017499923706054688,-0.6112494468688965,-0.16750049591064453,-3.300000190734865,3,-0.20109589459144905,-1.087724992721931,18.684999465942386,-6.428610354222781,19.01499938964844,1.555564189690372,19.0049991607666,-0.20109589459144905
3159,2012-03-23,18.395000457763672,18.56999969482422,18.145000457763672,18.299999237060547,1737865.0,0.007945230562393046,-1.0987679903549092,-0.27143176331464136,46.59977409510461,54.906987629031654,0.45265755648970085,0.12554965764508097,-0.5001405674654364,-0.3413543728269026,18.352728798338703,0.4249992370605469,0.2830207389071475,-0.170999431610106,-1.1619667516315033,0.8199678884112913,-0.6664830916208047,0.32448422840059266,-0.48942544234952123,28.333373069801077,-22.128153263174653,0.4954836600106986,3,0.30249977111816406,-0.13000011444091797,-0.78125,-0.3125009536743164,-3.645000457763672,4,-0.18755100174424655,1.6818156202993666,18.25,-1.087724992721931,18.684999465942386,-6.428610354222781,19.01499938964844,-0.18755100174424655
3160,2012-03-26,18.440000534057614,18.48500061035156,18.19499969482422,18.459999084472656,1491486.0,0.0024463210206091546,7.285550802431191,-0.2105083520719937,59.80393309212756,54.6980661576455,0.4292864876410505,0.1289005697046477,-0.4964177099911318,-0.4097567062734022,18.386228936509802,0.2900009155273402,0.38016369460876476,-0.15249938964844034,-1.0968534529896878,0.7918546736928072,-0.6246764213190659,0.3196776420221852,-0.4483600104130403,33.1896792694193,-22.633318580836615,0.4721770316706246,3,0.2574996948242223,-0.17500019073485973,-0.8262500762939418,-0.8900003433227504,-4.125000953674313,0,-0.16377442355198968,-1.0987679903549092,18.395000457763672,1.6818156202993666,18.25,-1.087724992721931,18.684999465942386,-0.16377442355198968
3161,2012-03-27,18.32999992370605,18.790000915527344,18.31999969482422,18.5,1930648.0,-0.005965325768206853,-3.947367364352758,8.500619933236626,59.97189340711263,54.529384275605516,0.47915427083170314,0.25430220265958425,-0.35102420140813706,-0.31597218888937206,18.399093307394153,0.470001220703125,0.3721160383326172,-0.26400003433228036,-1.2064912942956987,0.678491225631138,-0.7352456643139895,0.2072455956494288,-0.25745782232487713,24.12278647053281,-35.522539984968084,0.47124562998170905,3,0.3675003051757848,-0.06499958038329723,-0.7162494659423793,-1.085000038146969,-3.7299995422363246,1,-0.1538461378375202,7.285550802431191,18.440000534057614,-1.0987679903549092,18.395000457763672,1.6818156202993666,18.25,-0.1538461378375202
3162,2012-03-28,18.11000061035156,18.440000534057614,18.100000381469727,18.26000022888184,1885918.0,-0.012002144804701742,-2.9999999999999583,0.8823503012487751,55.359570021149,54.40472776464396,0.6385373811573452,0.4409928095721263,-0.11277163950446933,-0.12145678197506982,17.31397410734613,0.3400001525878871,0.3678479533158239,-0.4484993934631376,-1.4084720887214104,0.5114733017951352,-0.928485741092274,0.03148695416599878,1.2299995422363317,7.483028503809021,-53.653797548818744,0.4799863476291367,3,0.587499618530277,0.15499973297119496,-0.383750438690182,-0.8900003433227504,-3.865000724792477,2,-0.14191057768543291,-3.947367364352758,18.32999992370605,7.285550802431191,18.440000534057614,-1.0987679903549092,18.395000457763672,-0.14191057768543291
3163,2012-03-29,17.690000534057614,18.104999542236328,17.655000686645508,18.010000228881836,3218717.0,-0.023191610278239128,-1.3076900504714581,2.133336724183893,34.858068079668115,50.904339378509334,0.9744592454722323,0.8095643262779006,0.3272639749767663,0.27690491881275037,16.02048755987151,0.45499992370605113,0.2649296385472866,-0.8094994544982939,-1.831879495773311,0.2128805867767234,-1.3206894751358043,-0.29830943386078346,1.625199623107914,3.083686374811263,-52.71509068640368,0.5111900206375086,3,0.764999389648441,0.5749998092651403,0.01874971389770863,-0.47000026702880504,-3.5150003433227486,3,-0.14217073303535255,-2.9999999999999583,18.11000061035156,-3.947367364352758,18.32999992370605,7.285550802431191,18.440000534057614,-0.14217073303535255
3164,2012-03-30,17.975000381469727,18.1299991607666,17.780000686645508,17.799999237060547,2347756.0,0.01611078794844678,-2.255826332271715,-0.5468790978232302,40.94257227273214,48.99027236510253,0.5313489244653091,0.4781991575519058,0.07456750768888298,-0.030850462317307148,14.577962885797746,0.4399986267089879,0.17017091742875223,-0.4794996261596687,-1.511471588279786,0.5524723359604486,-0.9954856072197273,0.03648635490038998,1.273791796874999,28.19380002587944,-23.302873963191125,0.5159859810600582,3,0.46000003814697266,0.28999996185302734,-0.2662501335144043,-0.755000114440918,-3.4450006484985334,4,-0.16828931894338306,-1.3076900504714581,17.690000534057614,-2.9999999999999583,18.11000061035156,-3.947367364352758,18.32999992370605,-0.16828931894338306
3165,2012-04-02,18.13500022888184,18.13500022888184,17.649999618530273,17.959999084472656,2135146.0,0.008901243060726483,4.542827871085689,1.0000000000000202,35.53056447047824,47.09784467787652,0.26257405831771763,0.28849169622789717,-0.05221559313207891,-0.226398700519443,13.357504387704253,0.48500061035156605,0.10943587649523323,-0.2912497520446742,-1.325854922394825,0.7433554183054767,-0.8085523372197514,0.22605283313040303,1.050040289794918,42.54386478586721,-3.3540570100656453,0.5173025851750757,4,0.2874994277954066,0.13000011444091442,-0.40625000000000355,-0.9149999618530309,-3.7800006866455114,0,-0.1866556485337607,-2.255826332271715,17.975000381469727,-1.3076900504714581,17.690000534057614,-2.9999999999999583,18.11000061035156,-0.1866556485337607
3166,2012-04-03,17.770000457763672,18.51499938964844,17.770000457763672,18.170000076293945,2349300.0,-0.020126813703419066,-2.7249982118589693,-2.2856971586140284,32.83806533161784,45.44256295932163,0.48321363793186123,0.691297464241071,0.3466353553931256,0.10983027470230056,13.640080697221302,0.7449989318847692,-0.0582020357245554,-0.6577495574951158,-1.6882442176694354,0.3727451026792039,-1.1729968875822756,-0.14250222740795593,1.322937606904297,13.872933061967844,-25.928961524814937,0.5152473300871604,4,0.4499998092651367,0.49499988555908203,-0.04125022888183594,-0.5500001907348633,-3.770000457763672,1,-0.19442885697118195,4.542827871085689,18.13500022888184,-2.255826332271715,17.975000381469727,-1.3076900504714581,17.690000534057614,-0.19442885697118195
3167,2012-04-04,17.055000305175778,17.704999923706055,17.049999237060547,17.604999542236328,3991447.0,-0.04023636095493244,-1.3392824299561992,1.3749994039529927,27.385401958777706,43.69887141430754,1.0534662628859017,1.435392187472587,1.0888434188623748,0.8027070170740593,14.66536070771684,0.720001220703125,-0.18656082730107926,-1.344499683380132,-2.4925083177751475,-0.19649104898511638,-1.918504000577638,-0.7704953661826259,1.9513614527239298,0.3413698016615584,-33.29190448626565,0.5740043171975078,4,0.8649997711181676,1.139999389648441,0.6737499237060582,0.1649999618530309,-3.2449998855590785,2,-0.1439460498256936,-2.7249982118589693,17.770000457763672,4.542827871085689,18.13500022888184,-2.255826332271715,17.975000381469727,-0.1439460498256936
3168,2012-04-05,17.104999542236328,17.204999923706055,16.864999771118164,17.075000762939453,2895321.0,0.002931646799523957,1.9565289502927372,-0.05454331074566996,19.17240537446139,40.65138600090273,0.9208002432697278,1.409622127111028,1.026574268405433,0.7284949429595642,15.48234847162155,0.3400001525878906,-0.295540812846788,-1.264000415802002,-2.5162593859848528,-0.011741445619151136,-1.8901299008934274,-0.6378709307105765,1.7448532139962474,14.54544403664419,-10.251173709379463,0.6261294850914252,4,0.7225008010864258,0.9975004196166992,0.9900007247924805,0.35500049591064453,-3.1949996948242188,3,-0.16720255675045326,-1.3392824299561992,17.055000305175778,-2.7249982118589693,17.770000457763672,4.542827871085689,18.13500022888184,-0.16720255675045326
3169,2012-04-10,16.309999465942386,16.864999771118164,16.309999465942386,16.834999084472653,3710309.0,-0.046477643821673076,-1.11428841312113,-17.500699389623364,17.0134602346905,35.89688901674306,1.5521670446701563,2.1295076940339577,1.7962672909263233,1.5004810156046027,15.66934627001296,0.7950000762939418,-0.3878326860901993,-1.9420004844665506,-3.4868027502302397,-0.39719821870286154,-2.714401617348397,-1.1695993515847043,2.3413679917787498,0.0,-20.45608302057252,0.7724011328818452,4,1.240000724792477,1.5150003433227504,1.925000667572018,1.3750009536743129,-2.7149991989135795,1,-0.130901247401369,1.9565289502927372,17.104999542236328,-1.3392824299561992,17.055000305175778,-2.7249982118589693,17.770000457763672,-0.130901247401369
3170,2012-04-11,16.079999923706055,16.520000457763672,16.004999160766598,16.5,4828782.0,-0.01410175044558426,1.2391312460350195,0.8000007266095418,15.911724062153553,31.00131464508094,1.5781552716016165,2.278650356011056,2.0217826662609966,1.7105259326567364,15.989809450154658,0.5150012969970739,-0.436300743034181,-2.0465000152587898,-3.8601210871154343,-0.2328789434021452,-2.953310551187112,-1.1396894793304675,2.290403375001631,2.9880779322824234,-14.398830510031509,0.9068105359283225,4,1.1799993515014648,1.5924997329711914,2.1649999618530273,1.6050004959106445,-2.2699995040893555,2,-0.09639304714484254,-1.11428841312113,16.309999465942386,1.9565289502927372,17.104999542236328,-1.3392824299561992,17.055000305175778,-0.09639304714484254
3171,2012-04-12,16.174999237060547,16.579999923706055,16.0,16.21500015258789,6103420.0,0.005907917525200812,-1.9743632379983567,0.09524025776449699,19.164599590130805,26.979651263856695,1.279919247610227,2.064235405471898,1.9254060531178325,1.6054223001756753,15.73434204790315,0.5799999237060547,-0.5233243311322013,-1.8085006713867173,-3.7658245342515784,0.1488231914781437,-2.787162602819148,-0.8298387399542868,1.8642474823353865,10.263885330866271,-7.544325127070097,0.9786619314324306,4,1.0825004577636719,1.4950008392333984,2.070000648498535,1.5100011825561523,-2.2649993896484375,3,-0.11251930637833918,1.2391312460350195,16.079999923706055,-1.11428841312113,16.309999465942386,1.9565289502927372,17.104999542236328,-0.11251930637833918
3172,2012-04-13,15.545000076293945,16.135000228881836,15.489999771118164,16.110000610351562,4305966.0,-0.03894894531575199,1.0975632449129598,14.124690062941065,18.288376078390613,25.138574374825865,1.6850063128692874,2.5592438352253666,2.5321718442659282,2.2271396240752814,15.56658251913946,0.6849994659423828,-0.7059885421390959,-2.2694998741149917,-4.454927452366242,-0.08407229586374321,-3.3622136632406168,-1.1767860849893665,2.16796716799864,3.207014593718095,-14.317350470805849,1.0927137891256242,4,1.4574995040893555,1.869999885559082,2.6999998092651367,2.140000343322754,-1.6199998855590803,4,-0.09938887543976682,-1.9743632379983567,16.174999237060547,1.2391312460350195,16.079999923706055,-1.11428841312113,16.309999465942386,-0.09938887543976682
3173,2012-04-16,15.404999732971193,15.670000076293945,15.25,15.5,2729866.0,-0.009006133331337374,-1.0740758183355192,0.16814190660414305,14.90607309582363,22.245630021836032,1.6391691259309216,2.556637729288701,2.6463493693683002,2.3628299417539385,15.522154742667253,0.4200000762939453,-0.9031397452536432,-2.2357502460479726,-4.608981077563348,0.1374805854674026,-3.422365661805662,-1.0491348302902832,1.9078333661499958,9.597508045705624,-6.288620296205815,1.1866154157576878,4,1.4774999618530256,1.8900003433227521,2.7787504196166974,2.280000686645506,-1.0050001144409197,0,-0.10353776962038697,1.0975632449129598,15.545000076293945,-1.9743632379983567,16.174999237060547,1.2391312460350195,16.079999923706055,-0.10353776962038697
3174,2012-04-17,16.104999542236328,16.145000457763672,15.550000190734865,15.729999542236328,4002975.0,0.04543978068152321,1.6153752640933554,-3.947357325704034,26.24616104629108,21.21402964137079,0.721933090733728,1.6884194751650696,1.9129765894717963,1.6638241860346952,14.758184721324834,0.7400007247924787,-1.0649526604690784,-1.3740004062652602,-3.70009419799419,0.9520933854636713,-2.537047302129725,-0.21095351040079535,0.7952669370606245,64.2856835550686,48.498585971029684,1.1630468958644657,4,0.7775001525878906,1.1900005340576172,2.0237507820129395,1.580000877380371,-1.9099998474121076,1,-0.13629306160907984,-1.0740758183355192,15.404999732971193,1.0975632449129598,15.545000076293945,-1.9743632379983567,16.174999237060547,-0.13629306160907984
3175,2012-04-18,15.770000457763672,16.15999984741211,15.720000267028807,16.030000686645508,3360831.0,-0.020800937224127236,-1.444437968889063,-0.6933339436848959,25.097260020825104,20.35394016239382,0.7668161813506487,1.864213306122707,2.211311452682036,1.9945263259342667,13.943167081682816,0.43999958038330256,-1.1326511314688403,-1.5472495555877686,-3.8764521926203486,0.7819530814448115,-2.7118508741040586,-0.38264823707147855,0.8002127256738909,39.097781022023426,23.35859520299879,1.16460131851629,4,0.7074995040893555,1.5249996185302734,2.3587498664855957,1.9149999618530273,-1.3150005340576172,2,-0.13792010954978118,1.6153752640933554,16.104999542236328,-1.0740758183355192,15.404999732971193,1.0975632449129598,15.545000076293945,-0.13792010954978118
3176,2012-04-19,15.404999732971193,16.045000076293945,15.404999732971193,15.880000114440918,4107418.0,-0.023145257717020917,-1.6947361235479192,1.826922935847112,24.408680985563976,20.023193387592293,0.8505011290553153,2.049999529035615,2.5386804192197676,2.327756074753699,13.210799935822044,0.6400003433227521,-1.2655480899151925,-1.7317502975463857,-4.066493457307585,0.6029928622148155,-2.899121877426987,-0.564378717665786,0.9011708137788563,17.032940545208557,0.23910363264618795,1.1673715798806004,4,0.8225002288818342,1.8900003433227521,2.7237505912780744,2.280000686645506,-1.1349992752075213,3,-0.10353776962038697,-1.444437968889063,15.770000457763672,1.6153752640933554,16.104999542236328,-1.0740758183355192,15.404999732971193,-0.10353776962038697
3177,2012-04-20,15.21500015258789,15.5,15.039999961853027,15.40999984741211,4183805.0,-0.012333630878074486,1.4533335367838542,0.4105253436236398,25.519267064462127,20.72840024203682,0.840428692077932,2.072989570299015,2.6851631264714797,2.4898264535101333,13.31563381715249,0.46000003814697266,-1.415967257652479,-1.7482499122619615,-4.114075604201339,0.6175757796774164,-2.9311627582316504,-0.5653370662922725,0.9449996948242188,15.625018626453397,-2.783137703779847,1.1829128459696885,4,0.7374997138977051,1.9749999046325684,2.9337496757507324,2.489999771118164,-0.7300004959106463,4,-0.08577064029498649,-1.6947361235479192,15.404999732971193,-1.444437968889063,15.770000457763672,1.6153752640933554,16.104999542236328,-0.08577064029498649
3178,2012-04-23,14.579999923706055,15.0600004196167,14.524999618530273,15.0,3858114.0,-0.04173514443073012,-1.0188683319358125,2.153849915880903,18.593872131697182,20.90400156392645,1.2064638090573734,2.5496680019574676,3.274012112024767,3.0740003799323077,14.598660153312482,0.6900005340576172,-1.5588319105095074,-2.199750137329101,-4.710236944124535,0.3107366694663316,-3.454993540726818,-0.9445067339313837,1.4650001525878906,3.3639325673608953,-13.236077272036475,1.2552434033977165,4,0.9724998474121094,2.3524999618530273,3.611250400543213,3.1675004959106445,-0.46000003814697266,0,-0.04492453610416047,1.4533335367838542,15.21500015258789,-1.6947361235479192,15.404999732971193,-1.444437968889063,15.770000457763672,-0.04492453610416047
3179,2012-04-24,14.94499969482422,15.050000190734865,14.5600004196167,14.704999923706055,3237024.0,0.025034277985468423,1.177773068282956,-0.5714279226706551,21.568606451533967,21.532544051635384,0.701217008067422,2.0163287212664383,2.8811415263769593,2.653952757927149,15.951022826956567,0.48999977111816584,-1.614016084667913,-1.6622503280639638,-4.179526794182914,0.8550261380549866,-2.920888561123439,-0.4036120950044886,0.7960002899169911,25.68807446474683,11.858804619235912,1.258638233059475,4,0.6075000762939435,1.9875001907348615,3.246250629425047,2.8025007247924787,-1.0,1,-0.03646705168436315,-1.0188683319358125,14.579999923706055,1.4533335367838542,15.21500015258789,-1.6947361235479192,15.404999732971193,-0.03646705168436315
3180,2012-04-25,15.420000076293945,15.470000267028807,14.9399995803833,15.020000457763672,4081496.0,0.03178323125923033,1.1200027465820392,1.6666666666666543,29.458029307825555,22.67625846471258,0.1371756386007199,1.3739184037402765,2.3828928539010974,2.1304189104259095,17.08188719416359,0.530000686645506,-1.6478088177766637,-1.0362499237060554,-3.4508459646255645,1.3783461172134537,-2.2435479441658117,0.17104809675369914,0.07779983520507905,58.88159133060115,43.19655150650779,1.207298020459755,4,-0.0775003433227539,1.4699993133544922,2.8287501335144043,2.385000228881836,-1.7150001525878906,2,-0.07944230709525013,1.177773068282956,14.94499969482422,-1.0188683319358125,14.579999923706055,1.4533335367838542,15.21500015258789,-0.07944230709525013
3181,2012-04-26,15.510000228881836,15.579999923706055,15.19499969482422,15.425000190734865,3031054.0,0.005836585742061917,2.422232959915891,0.21250029802350365,34.83806807759379,24.51511313129071,-0.06378205596047515,1.1192006105495587,2.280527015458368,1.9848903630051637,17.717685207864896,0.38500022888183416,-1.598512562286027,-0.8052497863769545,-3.0847063990360652,1.4742068262821544,-1.94497809270651,0.3344785199526008,-0.9850006103515625,93.36495975585945,72.61034688403387,1.1397283063295545,4,-0.16750049591064453,1.359999656677246,2.7387499809265137,2.2950000762939453,-1.7250003814697266,3,-0.06802065052270079,1.1200027465820392,15.420000076293945,1.177773068282956,14.94499969482422,-1.0188683319358125,14.579999923706055,-0.06802065052270079
3182,2012-04-27,15.539999961853027,15.585000038146973,15.05500030517578,15.234999656677244,2909179.0,0.0019342187316881976,1.6835398418109742,3.588237274063532,34.58127854799406,26.701247070420763,-0.10567891037492672,0.9347141304394242,2.2385776290852633,1.9194109082817121,18.864332715212168,0.5299997329711932,-1.5180625076277359,-0.6467500209808357,-2.7856267263068197,1.4921266843451502,-1.7161883736438277,0.42268833168215636,-0.9939003372192374,95.7547114641504,71.14894859665162,1.0694383526629927,4,-0.19750022888183594,1.3199996948242188,2.7087502479553223,2.265000343322754,-1.3400001525878924,4,-0.08172455001331402,2.422232959915891,15.510000228881836,1.1200027465820392,15.420000076293945,1.177773068282956,14.94499969482422,-0.08172455001331402
3183,2012-04-30,15.175000190734865,15.6850004196167,15.095000267028807,15.539999961853027,2287917.0,-0.023487758816869264,-1.2476212620480858,-1.1967193636340767,37.782563375232726,27.983069551414275,0.24950225387059888,1.1611693882705563,2.5869788790540813,2.2553898993992174,20.431309750887863,0.5900001525878924,-1.4820527210771068,-0.885999774932861,-2.9470615094201573,1.1750619595544372,-1.9165306421765091,0.1445310923107872,-0.587344549560548,54.66664632161474,25.83520850533428,1.030530867243649,4,0.16749954223632635,1.4825000762939435,3.2037496566772443,2.630000114440916,-1.0150003433227557,0,-0.04546955686227283,1.6835398418109742,15.539999961853027,2.422232959915891,15.510000228881836,1.1200027465820392,15.420000076293945,-0.04546955686227283
3184,2012-05-02,14.949999809265135,15.395000457763672,14.854999542236328,15.3149995803833,2647563.0,-0.014827043073587842,1.0571403659192304,1.0000000000000098,37.823270524403874,29.397070718478584,0.3279206714059235,1.2099597874298187,2.773242387327615,2.460703998283593,22.226910994096418,0.5400009155273438,-1.3934720925294926,-0.9597501277923595,-2.8676989206196186,0.9481986650348997,-1.9137245242059908,-0.005775731378729887,-0.2965034813842742,11.445803205491107,-19.801423715687843,0.95397439641363,5,0.33500003814697443,1.7075004577636737,3.5150003433227557,2.8550004959106463,-1.0399999618530256,2,-0.05551839025386929,-1.2476212620480858,15.175000190734865,1.6835398418109742,15.539999961853027,2.422232959915891,15.510000228881836,-0.05551839025386929
3185,2012-05-03,14.75,15.0600004196167,14.675000190734865,14.954999923706055,3041360.0,-0.013377913833897637,-1.1690181708771783,0.5616439787839964,34.98419854760091,30.57212822537158,0.41126673333788055,1.2051498869994788,2.920744126225177,2.6275196401167378,23.96830780233249,0.38500022888183416,-1.2793838321526128,-0.9904999256134026,-2.65192895914905,0.6709291079222464,-1.8212144423812262,-0.159785408845579,0.9350004196166992,7.425722006832299,-25.38207031327833,0.8307145167678242,5,0.35500001907348633,1.9075002670288086,3.731250286102295,3.0550003051757812,-0.880000114440918,3,-0.05457629187632407,1.0571403659192304,14.949999809265135,-1.2476212620480858,15.175000190734865,1.6835398418109742,15.539999961853027,-0.05457629187632407
3186,2012-05-04,14.3149995803833,14.75,14.295000076293945,14.6850004196167,5047624.0,-0.02949155387231861,-1.219512648982592,1.8048828143172155,36.48351160055677,31.79037761827098,0.7547619230318201,1.4419692874753771,3.296464624416391,3.037486835006458,25.98673879546401,0.4549999237060547,-1.2711458096617623,-1.2527503013610843,-2.7344259409931766,0.2289253382710097,-1.9935881211771296,-0.5119124815450373,1.3498008346557615,1.4388128884592402,-33.66278541244358,0.7408378198160469,5,0.6750006675720215,2.2275009155273438,4.166250705718994,3.4900007247924805,-0.49499988555908025,4,-0.04261262134531707,-1.1690181708771783,14.75,1.0571403659192304,14.949999809265135,-1.2476212620480858,15.175000190734865,-0.04261262134531707
3187,2012-05-07,14.600000381469727,14.6899995803833,13.81999969482422,14.239999771118164,3127350.0,0.019909242713285202,2.2222277166522373,-0.9729724156773392,41.42705814365642,34.32739828626645,0.4172248456517256,1.015690766275661,2.9663626329620456,2.7334065676556953,27.75330052614622,0.8699998855590803,-1.222703616415881,-0.8449995040893548,-2.210071075156282,0.5200720669775727,-1.5275352896228185,-0.16246371855589103,1.0100080200195318,41.82307686407456,3.350992018517694,0.6825357855334638,5,0.15249967575073242,1.5674991607666051,3.8812499046325684,3.2049999237060547,-0.7700004577636719,0,-0.055821952928988505,-1.219512648982592,14.3149995803833,-1.1690181708771783,14.75,1.0571403659192304,14.949999809265135,-0.055821952928988505
3188,2012-05-08,14.244999885559082,14.5649995803833,14.1899995803833,14.489999771118164,2970488.0,-0.024315101824326613,-1.1126731050786445,-0.6805540838384266,28.62070016335231,35.11096425424627,0.8042876939742509,1.2073423474571072,3.2742694932505643,3.0819190414114566,29.35367607043971,0.4100008010864258,-1.149049423403742,-1.0570000171661373,-2.281888249245796,0.16788821491352124,-1.6694441332059675,-0.44455590112630716,1.2576079935302733,26.984126023004347,-7.883040433805252,0.6124441160398296,5,0.507500171661377,1.9224996566772496,4.236250400543213,3.7849998474121094,-0.6800003051757812,1,-0.00315900854022233,2.2222277166522373,14.600000381469727,-1.219512648982592,14.3149995803833,-1.1690181708771783,14.75,-0.00315900854022233
3189,2012-05-09,14.175000190734865,14.390000343322756,13.954999923706055,14.295000076293945,3282044.0,-0.004913983530121291,1.8064505212899604,0.489795680047949,30.477362210468954,35.22422346565109,0.8421361697309635,1.1691343016014901,3.279594607174131,3.1477520404323673,30.39986799310679,0.435000419616701,-1.0781548403587422,-1.020249748229979,-2.247383528633767,0.20688403217380902,-1.633816638431874,-0.4066828580280841,1.2266511972985814,28.629055516887377,-5.467382980418833,0.6135668902018941,5,0.5774998664855939,1.9924993515014666,4.184999942779539,3.8649997711181623,-0.4949998855590856,2,-0.001058225264262136,-1.1126731050786445,14.244999885559082,2.2222277166522373,14.600000381469727,-1.219512648982592,14.3149995803833,-0.001058225264262136
3190,2012-05-10,14.529999732971193,14.574999809265135,14.125,14.28499984741211,2330923.0,0.025044059080038927,1.6865657195400907,-2.041667660078405,39.263805691059204,35.71597208936947,0.38846479501191844,0.7294584005418532,2.8759297027098736,2.797553537915535,30.9973379210313,0.44999980926513494,-0.8900307010412032,-0.5877501964569074,-1.774738647409455,0.599238254495642,-1.1812444219331812,0.005744029019366437,0.7767525534697004,76.34406507133086,38.43316497755129,0.5934942254762744,5,0.2225003242492658,1.6374998092651385,3.8200006484985334,3.510000228881834,-0.03999996185302912,3,-0.04267033014131394,1.8064505212899604,14.175000190734865,-1.1126731050786445,14.244999885559082,2.2222277166522373,14.600000381469727,-0.04267033014131394
3191,2012-05-11,14.354999542236328,14.484999656677244,14.0600004196167,14.4350004196167,2547491.0,-0.01204406014803694,3.7222307582268686,-0.32653434591535024,39.40886306087071,36.252370368577985,0.4273376273104734,0.8022494449618627,2.986654869811872,2.9670450940623105,31.767522362595113,0.46999931335449396,-0.7392683979540688,-0.6717504024505612,-1.79479744444361,0.45129663954248933,-1.2332739234470864,-0.11022688145403592,0.8625475887075655,61.494243423756934,19.90657618518609,0.5615235209965249,5,0.39750051498413086,1.8125000000000036,3.988750457763672,3.685000419616699,-0.32499980926513494,4,-0.033786114395214395,1.6865657195400907,14.529999732971193,1.8064505212899604,14.175000190734865,-1.1126731050786445,14.244999885559082,-0.033786114395214395
3192,2012-05-14,14.0,14.25,13.93000030517578,14.19499969482422,3161493.0,-0.024730028112632252,1.0983565550191476,2.437469452954592,42.32804473084944,36.757423852535396,0.6044832204556219,1.09153003192732,3.2551653172394417,3.301482390006697,32.05950816977734,0.42499923706054865,-0.6840850075510687,-0.949499940872192,-2.1333514265996847,0.23435154485530063,-1.5414256837359375,-0.3575741980084466,1.1336942847767126,10.852674208339092,-34.10067680134159,0.5919257428637462,5,0.6075000762939453,1.7624998092651367,4.242500305175781,4.039999961853027,0.2650003433227557,0,-0.012857164655412867,3.7222307582268686,14.354999542236328,1.6865657195400907,14.529999732971193,1.8064505212899604,14.175000190734865,-0.012857164655412867
3193,2012-05-15,13.8100004196167,14.154999732971193,13.725000381469727,14.119999885559082,3128403.0,-0.013571398598807183,1.2631594797945964,1.5897433389412587,34.257987252775465,36.36128126679891,0.6487145797347704,1.218376251495247,3.3530728403652894,3.4827790132445884,32.19609210443529,0.4299993515014666,-0.6958056716395422,-1.0597495555877678,-2.3264006373646247,0.20690152618908897,-1.6930750964761963,-0.42642401469933944,1.244872189762864,10.000011219705414,-35.8457143161361,0.6333255408884284,5,0.5824999809265137,1.6549997329711914,4.247499465942383,4.229999542236328,0.6049995422363281,1,0.0014481899697083023,1.0983565550191476,14.0,3.7222307582268686,14.354999542236328,1.6865657195400907,14.529999732971193,0.0014481899697083023
3194,2012-05-16,13.90999984741211,14.085000038146973,13.510000228881836,13.654999732971193,3056225.0,0.007241087962123638,-1.1100944401572779,-0.8225824314429983,26.625380141132013,35.432523666080144,0.4310014503109212,0.9965974722952478,3.1600834561255375,3.3680232374183916,33.333380043257655,0.5749998092651367,-0.7145744842475601,-0.8500001430511475,-2.044311325812112,0.344311039709817,-1.4471557344316306,-0.25284455167066433,1.0384829837346672,37.558664425605826,-6.363898209217069,0.5971555913804826,5,0.2200002670288086,1.2775001525878906,4.055000305175781,4.130000114440918,0.5,2,-0.024802319972202946,1.2631594797945964,13.8100004196167,1.0983565550191476,14.0,3.7222307582268686,14.354999542236328,-0.024802319972202946
3195,2012-05-17,13.595000267028807,13.970000267028807,13.5600004196167,13.970000267028807,2092369.0,-0.022645548802209814,1.186665852864574,-1.4705875753121982,22.286533534980535,33.85508165879389,0.6313253053467154,1.2019198206902661,3.3821571175554315,3.6652471104788678,34.56009755758551,0.4099998474121076,-0.7488628399038788,-1.0562497138977065,-2.2593941315487864,0.14689470375337343,-1.6578219227232456,-0.4546775050721674,1.209634303891475,8.717957746823119,-27.75455994707307,0.6015722088255396,5,0.5049996376037615,1.4499998092651385,4.092499732971193,4.22999954223633,0.8299999237060582,3,0.00625230132235588,-1.1100944401572779,13.90999984741211,1.2631594797945964,13.8100004196167,1.0983565550191476,14.0,0.00625230132235588
3196,2012-05-18,13.8100004196167,13.970000267028807,13.375,13.404999732971193,3780989.0,0.015814648647659135,-1.559140093685645,-1.0800018310546828,26.236266039547118,32.16721586944841,0.37678020172697835,0.9078452198220823,3.1057618716547424,3.432982155706398,35.55456277873198,0.5950002670288068,-0.7688276652420356,-0.7614995956420891,-1.9657249916986004,0.4427258004144221,-1.3636122936703448,-0.1593868976138335,0.8651707170997387,49.71433367047991,19.88384138938177,0.6021126980282554,5,0.16499948501586914,1.1674995422363281,3.6562490463256836,3.862499237060547,0.20499992370605646,4,0.049239632935531796,1.186665852864574,13.595000267028807,-1.1100944401572779,13.90999984741211,1.2631594797945964,13.8100004196167,0.049239632935531796
3197,2012-05-21,13.90999984741211,13.989999771118164,13.53499984741211,13.550000190734865,2706592.0,0.007241087962123638,-1.333330888016726,0.8888865341414821,31.259248877419054,32.46038794878916,0.18842619978259556,0.7431682267196358,2.9481320349066955,3.322031969811494,36.1920211461431,0.4549999237060547,-0.7583269269632762,-0.5962501525878903,-1.7950735298518286,0.602573224676048,-1.1956618412198594,0.003161536044078872,0.6091507528983566,68.58974750852484,40.169980306096576,0.5994116886319695,5,0.06500005722045898,0.8575000762939453,3.5537500381469727,3.760000228881836,-0.0149993896484375,0,0.008626878998953424,-1.559140093685645,13.8100004196167,1.186665852864574,13.595000267028807,-1.1100944401572779,13.90999984741211,0.008626878998953424
3198,2012-05-22,13.925000190734865,14.095000267028807,13.640000343322756,13.9350004196167,2899963.0,0.0010783855849967328,1.7575759327226044,-0.027778440052235412,33.80726793465723,32.830377473698974,0.13774576984856068,0.7131442001856474,2.8714247933733272,3.2871951479811,36.26060846002934,0.45499992370605113,-0.7291455767803239,-0.5484998226165754,-1.7743232093904684,0.6773235641573176,-1.1614115160035219,0.06441187077037114,0.4568523375383453,76.38888704924047,43.92916686588383,0.6129116933869461,5,0.0499997138977033,0.8424997329711896,3.283749580383299,3.4899997711181623,0.13000011444091442,1,0.02441652767905267,-1.333330888016726,13.90999984741211,-1.559140093685645,13.8100004196167,1.186665852864574,13.595000267028807,0.02441652767905267
3199,2012-05-23,14.399999618530273,14.729999542236328,14.210000038146973,14.270000457763672,7170792.0,0.034111269033335834,-3.1599960327148438,-12.999618539006695,44.91278312217572,33.45804163271192,-0.33746961376909823,0.2057712491008985,2.3088233006405865,2.789411300985144,35.75231636982791,0.8049993515014631,-0.7379131593242008,-0.04625039100647044,-1.2520079155676616,1.1595071335547207,-0.6491291532870669,0.556628371274126,-1.0249996185302734,75.64575386044679,38.36624108575954,0.6028787622805959,5,-0.3474998474121094,0.36750030517578125,2.6887502670288086,2.895000457763672,-0.36499977111816406,2,0.0010416905361199102,1.7575759327226044,13.925000190734865,-1.333330888016726,13.90999984741211,-1.559140093685645,13.8100004196167,0.0010416905361199102
3200,2012-05-24,14.19499969482422,14.484999656677244,14.010000228881836,14.364999771118164,4210877.0,-0.014236106190048337,1.3170712418239956,-1.3077013366198493,48.13084181564249,34.42715038324212,-0.20672625526317745,0.331276392607764,2.4239671356249293,2.962140001851685,36.157306653045204,0.4749994277954084,-0.6601439558902662,-0.1900002956390363,-1.308806000004605,0.9288054087265323,-0.7494031478218215,0.3694025565437489,-0.7928997039794936,60.516603088357556,17.93086123880984,0.5594028521827844,5,-0.14249992370605646,0.5725002288818342,2.8937501907348615,3.100000381469725,0.3500003814697248,3,0.015146189306807889,-3.1599960327148438,14.399999618530273,1.7575759327226044,13.925000190734865,-1.333330888016726,13.90999984741211,0.015146189306807889
3201,2012-05-25,14.454999923706055,14.725000381469727,14.170000076293945,14.170000076293945,4443492.0,0.018316325077247786,-2.894741068918901,-1.6764689382804874,47.723695935457904,35.026667183754164,-0.5040566212070825,-0.01245279809458033,2.0609335404492697,2.6680989009630913,36.600771855846865,0.5550003051757812,-0.5845137035344976,0.12274994850158727,-0.8644654486306234,1.109965345633798,-0.37085775006451804,0.6163576470676926,-1.0263419418334951,76.98747374402257,32.88814500305545,0.4936076985661054,5,-0.4025001525878906,0.25500011444091797,2.4312500953674316,2.8400001525878906,0.26000022888183594,4,-0.0020753879716035595,1.3170712418239956,14.19499969482422,-3.1599960327148438,14.399999618530273,1.7575759327226044,13.925000190734865,-0.0020753879716035595
3202,2012-05-28,14.270000457763672,14.645000457763672,14.234999656677244,14.510000228881836,1815583.0,-0.012798302796182326,-1.6451547406632434,-0.8421049109234249,50.41460366483386,36.82184678509398,-0.3092509185497878,0.07644233875855733,2.1421717963228133,2.8290526561462954,36.907644099786154,0.41000080108642756,-0.5842642577771002,0.0012504577636711645,-0.8058095317556386,0.808310447282981,-0.40227953699598373,0.40478045252332606,-0.815315644683837,57.79821811510063,11.057476530866168,0.4035299947596547,5,-0.2175006866455078,0.25999975204467773,2.4912495613098145,3.0249996185302734,0.6899995803833008,0,-0.017869664068733915,-2.894741068918901,14.454999923706055,1.3170712418239956,14.19499969482422,-3.1599960327148438,14.399999618530273,-0.017869664068733915
3203,2012-05-29,14.484999656677244,14.545000076293945,14.260000228881836,14.260000228881836,2574902.0,0.015066516609437253,-1.5333384196092892,-0.9374985098824521,54.905060999017294,39.96403354708124,-0.46760599601235775,-0.20332501579875917,1.825221074348276,2.6033085513472916,37.43346581999052,0.2849998474121094,-0.5683692355991337,0.2507496833801248,-0.4444310421869826,0.9459304089472322,-0.09684067940342977,0.5983400461636794,-1.00480854901428,65.97220566536042,16.240664772849307,0.3475903627835538,5,-0.43249988555908025,0.04500055313110529,2.086250305175783,2.7050004005432147,-0.2649993896484375,1,-0.04073173716932721,-1.6451547406632434,14.270000457763672,-2.894741068918901,14.454999923706055,1.3170712418239956,14.19499969482422,-0.04073173716932721
3204,2012-05-30,14.119999885559082,14.505000114440918,14.050000190734865,14.225000381469727,3774123.0,-0.025198465983387597,-2.7142868264429105,-0.4666700575173076,43.533117808700496,42.32476513305013,-0.07787438465587293,0.10150944469460299,2.0670964979445614,2.958684962923776,37.817513540809735,0.4549999237060529,-0.551824130681311,-0.07275009155273438,-0.6817825264149722,0.5362823433095034,-0.3772663089838524,0.23176612587838363,-0.61481260920465,15.384564084232766,-29.70089189793549,0.3045162174311185,5,-0.06750011444091797,0.4100003242492676,2.122499942779541,2.8125,-0.2749996185302752,2,-0.004603369752841147,-1.5333384196092892,14.484999656677244,-1.6451547406632434,14.270000457763672,-2.894741068918901,14.454999923706055,-0.004603369752841147
3205,2012-05-31,13.94499969482422,14.380000114440918,13.850000381469727,14.074999809265135,4292366.0,-0.012393781313967178,-2.312511362180108,1.2380904805587258,43.53311780870054,44.24663755184495,0.16985654270203732,0.22462548689651918,2.125200001868718,3.1230263310966944,38.11954615365755,0.5299997329711914,-0.4885390427581733,-0.20750026702880753,-0.7657538873184482,0.3507533532608331,-0.48662707717362785,0.0716265431160128,-0.4153161731521511,10.857064383370739,-30.824591740314773,0.27912681014482027,5,0.18749999999999822,0.5850005149841291,2.2975001335144025,2.9875001907348615,-0.4349994659423846,3,0.00645393722176224,-2.7142868264429105,14.119999885559082,-1.5333384196092892,14.484999656677244,-1.6451547406632434,14.270000457763672,0.00645393722176224
3206,2012-06-01,13.704999923706055,14.029999732971193,13.5600004196167,13.774999618530273,4586359.0,-0.017210453665857273,-1.6111167036658411,0.5384587169423908,45.17184263200678,45.7924813023547,0.43962714848344575,0.4390950836473806,2.242781724825308,3.346951517383051,38.16596651061257,0.46999931335449396,-0.41184884157256363,-0.41700005531311035,-1.0037966982469886,0.16979658762076788,-0.7103983767800486,-0.12360173384617212,-0.1513100816227002,13.364009123630465,-30.88644220225074,0.2933983214669389,6,0.440000057220459,0.8250002861022949,2.4112496376037598,3.2274999618530273,-0.6400003433227539,4,0.061291510927695025,-2.312511362180108,13.94499969482422,-2.7142868264429105,14.119999885559082,-1.5333384196092892,14.484999656677244,0.061291510927695025
3207,2012-06-04,13.78499984741211,13.96500015258789,13.505000114440918,13.545000076293945,2020500.0,0.005837280127793054,-1.875002980235081,-3.42858310626703,49.575541611494366,47.54451171089216,0.3799914589750575,0.31084386711427037,2.0494078756012595,3.2529354082438076,37.778507814440566,0.46000003814697266,-0.27904703910413353,-0.2962501049041748,-0.8558443820254151,0.2633441722170655,-0.5760472434647941,-0.01645296634355553,0.9449996948242188,26.923052234761613,-20.765103379837115,0.27979713856061994,6,0.33249998092651367,0.7450003623962402,2.3212499618530273,3.1475000381469727,-0.6099996566772443,0,0.06746465835836579,-1.6111167036658411,13.704999923706055,-2.312511362180108,13.94499969482422,-2.7142868264429105,14.119999885559082,0.06746465835836579
3208,2012-06-05,14.199999809265135,14.255000114440918,13.65999984741211,13.765000343322756,3103081.0,0.030105184363200088,1.183486912790433,1.8124995032941384,54.44785576688201,48.60396422697063,0.009054672811121378,-0.11352049931743657,1.5375422777607053,2.8279465665125816,37.09658767398092,0.5950002670288086,-0.15625982397589944,0.12099986076354874,-0.4361788545386407,0.6781785760657382,-0.15758949688754598,0.39958921841464345,0.5054997444152853,69.4999694824217,19.682407523877757,0.278589357651095,6,-0.08499956130981268,0.33000040054321467,1.9012498855590838,2.732500076293947,-1.0,1,0.05352114359790039,-1.875002980235081,13.78499984741211,-1.6111167036658411,13.704999923706055,-2.312511362180108,13.94499969482422,0.05352114359790039
3209,2012-06-06,14.15999984741211,14.329999923706055,13.880000114440918,14.029999732971193,6385826.0,-0.0028168987598807815,-1.0930255252424665,0.2988512047004127,59.46398670669658,49.86320254819886,0.012773790828703113,-0.0787389316532483,1.473540127681062,2.855468072847092,36.08887131007039,0.4499998092651367,-0.06442589884460048,0.08174991607666016,-0.47492484682254776,0.6384246789758681,-0.1965874653729447,0.360087297526265,0.5214897174835205,74.85711233956474,19.021126899085615,0.27833738144960407,6,-0.04499959945678711,0.22500038146972656,1.8400001525878906,2.7725000381469727,-0.039999961853027344,2,0.00423731781520198,1.183486912790433,14.199999809265135,-1.875002980235081,13.78499984741211,-1.6111167036658411,13.704999923706055,0.00423731781520198
3210,2012-06-07,13.90999984741211,14.225000381469727,13.859999656677244,14.130000114440918,4569849.0,-0.017655367421892332,-1.281249906867917,-1.692308256611548,51.65562098299901,50.30008310903678,0.2437254337851691,0.12904695997902493,1.6130379867457094,3.0943631097658795,35.473421384024775,0.36500072479248225,0.010134005541120317,-0.1372500896453861,-0.6557443620372396,0.38124418274646743,-0.39649722584131375,0.12199704655054155,0.747959928474426,49.09088807328844,-7.208824623045118,0.2592471361959271,6,0.16500043869018555,0.30750036239624023,2.0612502098083496,3.0225000381469727,0.6350002288818359,3,-0.004672867080972365,-1.0930255252424665,14.15999984741211,1.183486912790433,14.199999809265135,-1.875002980235081,13.78499984741211,-0.004672867080972365
3211,2012-06-08,13.869999885559082,13.93000030517578,13.65999984741211,13.69499969482422,3832946.0,-0.002875626332984438,-1.2040863990408612,-0.795454446934583,49.32432454201856,50.178940984279514,0.214582044619835,0.13792019762185959,1.5433388808406434,3.1164460647360315,34.874142245551006,0.2700004577636701,0.007194314390323697,-0.15300006866455007,-0.6560264889834961,0.350026351654396,-0.4045132788240231,0.09851314149492296,0.7649006970985415,44.24240672774037,-10.068843549222116,0.25151321015947276,6,0.1550002098083496,0.19250011444091797,2.0112502574920654,3.0625,0.6149997711181623,4,-0.025955274668175266,-1.281249906867917,13.90999984741211,-1.0930255252424665,14.15999984741211,1.183486912790433,14.199999809265135,-0.025955274668175266
3212,2012-06-11,13.81999969482422,14.4399995803833,13.800000190734865,14.15999984741211,3880044.0,-0.0036049164489841967,-2.368425279452311,-1.9428558972430763,48.2470690018064,49.43916409570052,0.21683979913080798,0.18313312046989516,1.4878895605990028,3.1404722316463047,33.6537180663921,0.6399993896484357,0.002257860099810216,-0.19400024414062322,-0.7051350198038797,0.31713453152263327,-0.44956763197225236,0.06156714369100591,0.7923028784690693,20.512807972720243,-29.724953368913344,0.25556738783162847,6,0.18500041961669744,0.23250007629394354,1.9462506771087629,2.9975004196166974,0.2750005722045863,0,-0.054630979096452315,-1.2040863990408612,13.869999885559082,-1.281249906867917,13.90999984741211,-1.0930255252424665,14.15999984741211,-0.054630979096452315
3213,2012-06-12,13.829999923706055,14.015000343322756,13.725000381469727,13.829999923706055,3631562.0,0.000723605579063813,-1.7619164396003801,-0.0,38.735178461575515,48.90605972379774,0.11639738157800394,0.1841494663314105,1.3839218131109305,3.1074060254911586,32.20536068112176,0.2899999618530291,-0.023170445994788125,-0.18499999046325755,-0.6945300747878811,0.324530093861366,-0.4397650326255693,0.06976505169905423,0.7601566004101876,21.79488903750998,-24.186750967325484,0.25476504216231144,6,0.1424999237060547,0.22249984741210938,1.6299998760223406,2.75,0.3500003814697248,1,-0.047360790787023266,-2.368425279452311,13.81999969482422,-1.2040863990408612,13.869999885559082,-1.281249906867917,13.90999984741211,-0.047360790787023266
3214,2012-06-13,13.5649995803833,13.859999656677244,13.479999542236328,13.80500030517578,3086104.0,-0.019161268603372528,1.1714327753875449,-100.0,37.83783186679771,48.27325017469743,0.3289884056428214,0.4447822381020732,1.540750101416437,3.3517965417808853,30.61919886752531,0.3800001144409162,-0.05577614976406409,-0.43275032043456996,-0.9792652760978786,0.1137646352287387,-0.7060077982662243,-0.15949284260291563,1.0034538155394355,8.854170288476535,-33.83114680341784,0.27325747783165405,6,0.39499998092651367,0.4875001907348633,1.8950002193450945,3.015000343322754,0.6700000762939435,2,-0.026907466451086437,-1.7619164396003801,13.829999923706055,-2.368425279452311,13.81999969482422,-1.2040863990408612,13.869999885559082,-0.026907466451086437
3215,2012-06-14,13.68000030517578,13.760000228881836,13.43000030517578,13.449999809265135,3101410.0,0.008477753656460418,-1.4444483690373302,-0.958332505493552,34.15133506619932,47.04874933405216,0.19270991736687826,0.35465959133421343,1.3115253041750154,3.2158471332710743,28.977645555728348,0.32999992370605646,-0.12494664709611136,-0.32199959754944096,-0.8565175057358019,0.21251831063691995,-0.5892585516426223,-0.05474064345625962,0.8449149365995012,24.752493010317586,-13.032284784835845,0.2672589540931807,6,0.25499963760376154,0.3724994659423846,1.7799994945526159,2.899999618530275,0.26999950408935547,3,0.032163711298809794,1.1714327753875449,13.5649995803833,-1.7619164396003801,13.829999923706055,-2.368425279452311,13.81999969482422,0.032163711298809794
3216,2012-06-15,14.489999771118164,14.489999771118164,13.734999656677244,13.75,8689811.0,0.0592104859556124,1.0405414809793514,3.217383372102184,53.58305106227526,47.4940281619167,-0.552308263827129,-0.42349688431031396,0.40612581123566827,2.391472131749836,26.511203300673074,0.8099994659423846,-0.10593542813716894,0.45399990081787145,-0.11452167891455822,1.0225214805503011,0.1697391109516566,0.7382606906840863,-1.0599994659423846,100.0,62.07216479032206,0.28426078986621517,6,-0.5299997329711914,-0.4375,0.9700000286102313,2.0900001525878906,-1.135000228881836,4,0.0037957423081129704,-1.4444483690373302,13.68000030517578,1.1714327753875449,13.5649995803833,-1.7619164396003801,13.829999923706055,0.0037957423081129704
3217,2012-06-18,14.029999732971193,14.829999923706055,13.96500015258789,14.65999984741211,5500614.0,-0.031746034880128504,-1.2763173580184637,-0.8513517693241516,43.137257158309936,46.23729498318647,-0.06023453063759021,0.048437616026733465,0.786463758363082,2.834754838685809,24.185114116031762,0.8649997711181641,-0.08410630027225707,-0.012000131607054598,-0.577447273481301,0.5534470102671918,-0.2947237025441769,0.2707234393300677,-0.5999994277954137,42.85711366302338,8.126538861479226,0.28272357093712297,6,0.10000038146972479,0.07250022888183416,1.4300000667572021,2.5500001907348615,-0.6449995040893572,0,0.03243050123777125,1.0405414809793514,14.489999771118164,-1.4444483690373302,13.68000030517578,1.1714327753875449,13.5649995803833,0.03243050123777125
3218,2012-06-19,14.265000343322756,14.300000190734865,13.729999542236328,13.925000190734865,3772703.0,0.016749865632520233,1.7804920030889841,-0.539682683850968,52.276301338197655,45.43866327557548,-0.31854341863296476,-0.16841998931352897,0.4712774534094617,2.5641150855151,21.883945322760916,0.5700006484985369,-0.0432912785977102,0.20600047111511444,-0.3650521153394397,0.7770530575696686,-0.07952582211216352,0.4915267643423924,-0.7790000534057651,59.642876119035115,21.537148440846956,0.28552629322727713,6,-0.1350002288818377,-0.16250038146972834,0.9199995994567853,2.314999580383299,-0.805000305175783,1,-0.011917285117593712,-1.2763173580184637,14.029999732971193,1.0405414809793514,14.489999771118164,-1.4444483690373302,13.68000030517578,-0.011917285117593712
3219,2012-06-20,14.414999961853027,14.460000038146973,14.199999809265135,14.345000267028807,2365593.0,0.01051522011357564,2.250005960470184,0.20588136296828716,57.43671120063037,46.08100663309007,-0.47893216090829327,-0.33438214612903217,0.26681104336427097,2.3772303529079295,21.222768966242377,0.2600002288818377,-0.01786624995233943,0.35525007247924734,-0.2177244386978483,0.928224583656343,0.06876281689069863,0.641737328067796,-0.8752396865844734,70.35713750488762,27.614747328840366,0.2864872555885479,6,-0.2849998474121094,-0.3125,0.5137503147125244,2.1175003051757812,-0.39999961853027166,2,-0.01630243893854577,1.7804920030889841,14.265000343322756,-1.2763173580184637,14.029999732971193,1.0405414809793514,14.489999771118164,-0.01630243893854577
3220,2012-06-21,14.40999984741211,14.649999618530273,14.140000343322756,14.270000457763672,2770225.0,-0.0003468688487097138,-1.5499988079059814,1.9999999999999492,62.05127603203827,47.49511235420338,-0.4420328098055819,-0.3293340156493336,0.22357798436778253,2.356837352085595,20.36515395851918,0.5099992752075178,-0.04215595754401136,0.33949995040893555,-0.25192923289987057,0.9309291337177417,0.04378535875453338,0.6352145420633377,-0.8186299862060551,61.81818812346437,14.725139840686268,0.29571459165440267,6,-0.2799997329711914,-0.30749988555908203,0.2487502098083496,2.015000343322754,-0.22499942779541016,3,-0.01214435757029475,2.250005960470184,14.414999961853027,1.7804920030889841,14.265000343322756,-1.2763173580184637,14.029999732971193,-0.01214435757029475
3221,2012-06-22,14.425000190734865,14.545000076293945,14.21500015258789,14.274999618530273,1967954.0,0.00104096762537087,-1.4444483690373169,1.0714373297002853,61.1888110722195,48.933083695360395,-0.4135124389595983,-0.3654330424052379,0.1564617289890169,2.317311166582181,20.019020191000514,0.3299999237060547,-0.08166719557928914,0.35600028038025044,-0.23146178346131308,0.943462344221814,0.062269248459468685,0.6497313123010322,-0.7840851270288116,63.181855225353324,12.978220490295946,0.2937310319207821,6,-0.2950000762939471,-0.3225002288818377,0.14749979972839178,1.9999999999999982,0.22000026702880682,4,-0.03292896881726359,-1.5499988079059814,14.40999984741211,2.250005960470184,14.414999961853027,1.7804920030889841,14.265000343322756,-0.03292896881726359
3222,2012-06-25,14.015000343322756,14.369999885559082,13.885000228881836,14.289999961853027,3668466.0,-0.02842286599590138,1.2298862166487625,-1.8333237966265155,46.76008105058451,49.824739538583614,0.030236888445543286,0.025806424743095135,0.5288167763246587,2.692966852856463,19.41340183741945,0.5399999618530291,-0.08414276754613859,-0.04124956130981339,-0.6213664176711973,0.5388672950515705,-0.33130798949050444,0.24880886687087767,-0.32652188521670134,30.97834537519844,-16.091085184839333,0.29005842818069155,6,0.11499977111816229,0.11499977111816229,0.46124958992004217,2.3424997329711896,0.569999694824217,0,-0.04709245700453191,-1.4444483690373169,14.425000190734865,-1.5499988079059814,14.40999984741211,2.250005960470184,14.414999961853027,-0.04709245700453191
3223,2012-06-26,13.895000457763672,14.18000030517578,13.859999656677244,14.079999923706055,2378197.0,-0.008562246351728087,-1.5097984950707983,0.6727262638803198,45.48553210127983,50.674484009081624,0.1792799409615391,0.10470710115633963,0.6135146184458975,2.7773365871500317,18.757415111074167,0.32000064849853516,-0.07707537199648407,-0.13174948692321742,-0.6791479321868188,0.41564895834038396,-0.405448709555019,0.14194973570858416,-0.16086114103361737,4.430481364116709,-37.50782248538388,0.2736992226318011,6,0.2349996566772461,0.2349996566772461,0.47624945640563965,2.4624996185302734,0.8299999237060547,1,-0.03670386556891969,1.2298862166487625,14.015000343322756,-1.4444483690373169,14.425000190734865,-1.5499988079059814,14.40999984741211,-0.03670386556891969
3224,2012-06-27,14.05500030517578,14.06999969482422,13.800000190734865,13.96500015258789,3261239.0,0.011514922068441402,3.5000317894267035,-0.48648871568050345,52.548337355859445,52.71859537459941,0.10738938278680088,-0.06367677291365403,0.3967775495195571,2.574770706511069,17.7295835264225,0.26999950408935547,-0.0567116605402429,0.031500339508054864,-0.5143365956635737,0.5773372746796834,-0.24141812807775942,0.30441880709386915,-0.27702656416668425,30.00003365911582,-10.577733209300646,0.2729184675858143,6,0.22499942779541193,0.0749998092651385,0.31624960899353205,2.302499771118166,0.25,2,-0.04233370715827711,-1.5097984950707983,13.895000457763672,1.2298862166487625,14.015000343322756,-1.4444483690373169,14.425000190734865,-0.04233370715827711
3225,2012-06-28,14.03499984741211,14.154999732971193,13.904999732971193,14.0649995803833,2567335.0,-0.0014230136840555074,1.3809519484470603,-0.33332980121223055,52.92035153257901,52.64496209352205,0.20455315126404727,-0.03856527790153841,0.3694382541563641,2.552295391152562,16.36349518735356,0.25,-0.00584011506686366,0.00699987411499059,-0.5375946660170445,0.5515944142470257,-0.26529739595102697,0.27929714418100815,-0.23499965667724432,31.54358292295446,-8.216587696778877,0.27229727006601756,6,0.24499988555908203,0.0950002670288086,0.375,2.322500228881836,0.8649997711181641,3,-0.0014249735879435788,3.5000317894267035,14.05500030517578,-1.5097984950707983,13.895000457763672,1.2298862166487625,14.015000343322756,-0.0014249735879435788
3226,2012-06-29,14.545000076293945,14.595000267028807,14.18000030517578,14.380000114440918,5051786.0,0.036337743813789514,2.132071126018043,-5.500047684140255,61.035007521975125,54.633601022818176,-0.3317073984303818,-0.5084780844561294,-0.17118465922627557,2.004349686751894,14.816337259659656,0.5600004196166974,0.0869869569366486,0.47500009536743093,-0.09373818022124247,1.0437383709561043,0.19063095757309334,0.7593692331617685,-0.7449998855590803,93.71066843566257,49.387769846479436,0.2843691377943371,6,-0.35500049591064453,-0.41499996185302734,-0.13500022888183594,1.8125,1.064999580383299,4,-0.024750749727666777,1.3809519484470603,14.03499984741211,3.5000317894267035,14.05500030517578,-1.5097984950707983,13.895000457763672,-0.024750749727666777
3227,2012-07-02,14.71500015258789,14.81999969482422,14.425000190734865,14.53499984741211,3008076.0,0.011687870429854419,1.0256416526467986,1.0909111926711557,62.844699815576924,55.807867520304775,-0.44066204993076497,-0.6379400200806167,-0.36433818621788205,1.7955704013061045,13.248307768238288,0.39499950408935547,0.19315214139654202,0.5985001564025882,-0.021857200886252315,1.2188575136914288,0.2883214777581671,0.9086788350470094,-0.8737999725341776,89.70592222688654,40.776371805475236,0.31017867864442056,7,-0.40500020980834783,-0.5850000381469727,-0.33375024795532227,1.6424999237060547,1.375,0,-0.00475702984018711,2.132071126018043,14.545000076293945,1.3809519484470603,14.03499984741211,3.5000317894267035,14.05500030517578,-0.00475702984018711
3228,2012-07-03,14.960000038146973,15.010000228881836,14.6899995803833,14.755000114440918,3226761.0,0.016649669250325738,1.0983628086149535,1.1388865341414827,70.36496338170295,57.2443399848684,-0.6444828888049869,-0.8675636822496866,-0.6096508891191856,1.5156165136315884,12.489918493175523,0.32000064849853516,0.18749541252552326,0.8055000305175781,0.07949502464298064,1.5315050363921756,0.4424975275802794,1.1685025334548769,-1.0792478683471654,95.86775296210445,40.13937389968625,0.36300250293729847,7,-0.554999828338623,-0.7399997711181641,-0.6687500476837158,1.3975000381469727,0.8500003814697266,1,-0.02506684485586741,1.0256416526467986,14.71500015258789,2.132071126018043,14.545000076293945,1.3809519484470603,14.03499984741211,-0.02506684485586741
3229,2012-07-04,14.220000267028807,14.505000114440918,14.100000381469727,14.5,2377420.0,-0.049465225215990505,1.7931019741060947,-1.3658528642804728,56.666665881749566,56.64604996816965,0.07257982796594042,-0.1294766906152045,0.10966391922479168,2.2234290867247086,11.430101157031805,0.8599996566772461,0.24209535363434753,0.06250023841857733,-0.6640960889313128,0.7890965657684674,-0.30079792525636684,0.4257984020935215,-0.27149321368407797,28.50682286780499,-29.85344454348184,0.36329816367494483,7,0.1849999427795428,1.7763568394002505e-15,0.07124972343445002,2.1374998092651385,1.7799997329711932,2,0.03551336884372902,1.0983628086149535,14.960000038146973,1.0256416526467986,14.71500015258789,2.132071126018043,14.545000076293945,0.03551336884372902
3230,2012-07-05,13.845000267028807,14.289999961853027,13.779999732971193,14.1850004196167,3941132.0,-0.02637130752166672,-1.1702081033699199,1.2142874172771878,41.078846821996365,54.41160949592264,0.4011963890162278,0.2533957561652951,0.44388191974415214,2.5635748360603703,10.211646622324242,0.5100002288818342,0.23428605726783402,-0.309249782562258,-1.0410700183097248,0.4225704531852088,-0.6751599004359914,0.05666033531147541,1.1649999618530291,5.284594134207228,-45.8336062074829,0.365910117873733,7,0.5499997138977069,0.3750000000000018,0.44624972343445,2.5124998092651385,1.8949995040893572,3,0.033224993085947396,1.7931019741060947,14.220000267028807,1.0983628086149535,14.960000038146973,1.0256416526467986,14.71500015258789,0.033224993085947396
3231,2012-07-06,13.510000228881836,13.869999885559082,13.484999656677244,13.765000343322756,3201998.0,-0.024196463104790067,-1.5245812448994092,0.7500000000000013,42.550151918374205,53.94383959234372,0.6624141727579893,0.5903080749780152,0.7304649743960514,2.8665282501455565,8.771023853142637,0.3850002288818377,0.18408406052541437,-0.6262498378753669,-1.4037889735939348,0.151289297843201,-1.01501940573465,-0.23748027001608385,1.4753999900817867,1.6393811687853965,-48.436705385557424,0.3887695678592837,7,0.7374997138977051,0.7100000381469727,0.8212497234344482,2.8474998474121094,2.2550001144409197,4,0.10288670363431085,-1.1702081033699199,13.845000267028807,1.7931019741060947,14.220000267028807,1.0983628086149535,14.960000038146973,0.10288670363431085
3232,2012-07-09,13.0649995803833,13.55500030517578,13.010000228881836,13.510000228881836,4394532.0,-0.032938611469984114,1.0373804120936487,1.7450997991674866,33.783776817573965,52.64364456082085,1.0711259962235538,1.0285817846641017,1.1199123106447164,3.276728949005186,8.80547295031431,0.5450000762939435,0.10289925775512643,-1.0335004806518562,-1.9385454994966445,-0.1284554618070679,-1.4860229900742503,-0.580977971229462,1.8603846160888668,2.749967575073242,-44.21098069223952,0.45252250942239436,7,0.9450006484985352,0.9450006484985352,1.2725005149841309,3.25,2.8550004959106445,0,0.19479526659267443,-1.5245812448994092,13.510000228881836,-1.1702081033699199,13.845000267028807,1.7931019741060947,14.220000267028807,0.19479526659267443
3233,2012-07-10,13.175000190734865,13.375,13.015000343322756,13.09000015258789,2940582.0,0.008419488242213724,-2.0638313414362264,-0.19101104331818572,33.060120538122234,50.47828713662783,0.9479386826331258,0.9138476619483793,0.9662580496135895,3.1321349188922216,8.704243561436128,0.3599996566772443,0.019722751989219134,-0.8907498836517309,-1.8801744121247594,0.09867464482129762,-1.3854621478882443,-0.39603761941521753,1.6354609676818832,11.036787590878271,-31.60296232982936,0.49471226423651393,7,0.8350000381469709,0.8350000381469709,1.1487498283386213,3.1199998855590803,2.5999994277954084,1,0.22125236581802543,1.0373804120936487,13.0649995803833,-1.5245812448994092,13.510000228881836,-1.1702081033699199,13.845000267028807,0.22125236581802543
3234,2012-07-11,13.199999809265135,13.630000114440918,12.869999885559082,13.079999923706055,5841282.0,0.0018975042253017715,-1.8148158613710659,1.4117627259365135,33.55978771424296,48.32711337903492,0.8816139716524791,0.9065820526356259,0.9042487789889346,3.062835579951903,7.976883568258719,0.7600002288818359,0.014079877148057918,-0.8475002765655528,-1.8879632793729275,0.19296272624182187,-1.3677317779692402,-0.3272687751618655,1.502433693379519,23.239429998294007,-16.273182489790457,0.5202315014036878,7,0.740000247955324,0.740000247955324,1.122500419616701,3.0850000381469744,3.0350008010864276,2,0.19772732182311037,-2.0638313414362264,13.175000190734865,1.0373804120936487,13.0649995803833,-1.5245812448994092,13.510000228881836,0.19772732182311037
3235,2012-07-12,14.119999885559082,14.28499984741211,13.56999969482422,13.845000267028807,11706811.0,0.06969697648390838,1.3636386564689058,2.2916656732550216,46.67393414178272,46.73143855901354,-0.0280059980289451,0.022383399796883197,-0.036385948915611976,2.0981666414388656,6.894747691060446,1.0850000381469744,0.04478657600761693,0.05049982070922887,-0.9757550605940395,1.0767547020124972,-0.4626276199424044,0.5636272613608622,0.43583892771872534,88.33922499637738,49.679956479912605,0.513127440651634,7,-0.17999982833862305,-0.17999982833862305,0.13000035285949707,1.9625005722045898,2.119999885559082,3,0.13314448510468102,-1.8148158613710659,13.199999809265135,-2.0638313414362264,13.175000190734865,1.0373804120936487,13.0649995803833,0.13314448510468102
3236,2012-07-13,14.545000076293945,14.5649995803833,14.05500030517578,14.19499969482422,4757703.0,0.03009916389372802,1.6153849915880993,1.2727304253739995,55.760864990646716,45.944345800687955,-0.5062430542016259,-0.4198088541542724,-0.4634841845231641,1.6301961369204179,7.486988203006609,0.5099992752075213,0.05032530224650955,0.47274999618530344,-0.5585317451829024,1.5040317375535093,-0.04289087449880036,0.9883908668694072,-1.6750001907348633,98.8200880418784,56.744188187003346,0.515640870684103,7,-0.6050000190734863,-0.6050000190734863,-0.39874982833862305,1.5375003814697266,1.5049991607666016,4,0.08215879605060161,1.3636386564689058,14.119999885559082,-1.8148158613710659,13.199999809265135,-2.0638313414362264,13.175000190734865,0.08215879605060161
3237,2012-07-16,14.484999656677244,14.899999618530273,14.345000267028807,14.625,3971989.0,-0.004125157738190222,-1.642859575704855,-0.4000005449561654,56.49778585903228,44.403548298169,-0.538978573441538,-0.3414811263199251,-0.41551011037621244,1.6524287808989815,7.663819792990409,0.5549993515014666,0.05618372071565503,0.3899995803832983,-0.6573077959492721,1.4373069567158687,-0.1336541077829878,0.9136532685495844,-1.5810997772216773,79.55664943632195,31.36727507705927,0.5236536881662854,7,-0.5999999046325666,-0.5449995994567853,-0.4412496089935285,1.5975008010864276,1.8949995040893537,0,0.08836732599130315,1.6153849915880993,14.545000076293945,1.3636386564689058,14.119999885559082,-1.8148158613710659,13.199999809265135,0.08836732599130315
3238,2012-07-17,14.095000267028807,14.585000038146973,13.989999771118164,14.545000076293945,4513580.0,-0.026924363057796663,1.2452851577612034,3.2142764695063106,50.4192866878101,43.709395054397945,-0.3180268893149947,0.03702770004405309,-0.03087237239313545,2.003526009731454,8.08958513376867,0.5950002670288086,-0.02261043041734645,0.008500194549558415,-1.035752792078343,1.0527531811774598,-0.5136262987643914,0.5306266878635082,-1.1112563980102514,60.34485431565864,9.447565233764536,0.5221264933139504,7,-0.21000051498412908,-0.15500020980834783,-0.0662503242492658,1.987500190734865,2.1300001144409197,1,0.12947852250377045,-1.642859575704855,14.484999656677244,1.6153849915880993,14.545000076293945,1.3636386564689058,14.119999885559082,0.12947852250377045
3239,2012-07-18,14.18000030517578,14.4399995803833,14.079999923706055,14.154999732971193,3623643.0,0.006030509864253464,-3.1142773063907008,-0.055556850669365575,51.49948736317683,44.867244003417994,-0.4573978931249645,-0.07007331133107186,-0.11810025533967483,1.8718992402042733,8.249358450917029,0.3599996566772461,-0.12958920023758758,0.10525021553039338,-0.9286768204425453,1.139177251503332,-0.41171330245607685,0.6222137335168636,-1.1196062061767549,45.86471017620727,-7.171672879665138,0.5169635179864698,7,-0.29500055313110174,-0.2400002479553205,-0.16750049591064275,1.764999389648441,1.6749992370605487,2,0.11248231869024083,1.2452851577612034,14.095000267028807,-1.642859575704855,14.484999656677244,1.6153849915880993,14.545000076293945,0.11248231869024083
3240,2012-07-19,14.234999656677244,14.385000228881836,14.135000228881836,14.210000038146973,3149690.0,0.0038786565809445506,-1.8571553133514986,0.9999618539005097,46.46118251692934,45.30180295881301,-0.5042894728292087,-0.14635937979881497,-0.18617873493747972,1.776666140622213,8.084212882600871,0.25,-0.2962127923772808,0.1689995765686021,-0.8559040717873554,1.1939032249245596,-0.34345224760937754,0.6814514007465817,-1.1010213368969701,26.92306886158496,-20.1021121872973,0.5124518241779792,7,-0.3499999046325666,-0.29499959945678533,-0.22874999046325506,1.7100000381469762,1.8650007247924822,3,0.1404988410193726,-3.1142773063907008,14.18000030517578,1.2452851577612034,14.095000267028807,-1.642859575704855,14.484999656677244,0.1404988410193726
3241,2012-07-20,13.949999809265135,14.270000457763672,13.914999961853027,14.19499969482422,5397806.0,-0.020021064579262116,-1.253974405163775,-9.800144960708858,41.49054101446762,46.1581100918012,-0.1679765568133469,0.10670063032389798,0.08780224030397576,2.0131393405313958,7.7678186046986735,0.35500049591064453,-0.3707795540830574,-0.09225025177002166,-1.1040567950900542,0.9195562915500108,-0.5981535234300388,0.4136530198899955,-0.7453806375348613,3.5532852397303896,-36.50030988405627,0.5059032716600167,7,-0.06500005722045721,-0.009999752044675958,0.0437500476837176,1.9949998855590856,2.375000953674318,4,0.16415770560312737,-1.8571553133514986,14.234999656677244,-3.1142773063907008,14.18000030517578,1.2452851577612034,14.095000267028807,0.16415770560312737
3242,2012-07-23,13.354999542236328,13.875,13.3149995803833,13.8149995803833,4966842.0,-0.04265234947412877,-1.074075774727982,1.877552053125496,33.43652830286727,46.199933176772866,0.5280124001452347,0.6848317418293242,0.6760869420330984,2.547357485776473,8.366534300271992,0.6350002288818342,-0.36163343794782143,-0.6542504787445065,-1.7118162000669415,0.4033152425779285,-1.1830333394057249,-0.1254676180832881,-0.08256515263405362,3.1496021602592794,-28.611057579982976,0.5287828606612179,7,0.5300002098083496,0.5850005149841309,0.6512503623962402,2.5900001525878924,2.645000457763672,0,0.20179706381127538,-1.253974405163775,13.949999809265135,-1.8571553133514986,14.234999656677244,-3.1142773063907008,14.18000030517578,0.20179706381127538
3243,2012-07-24,13.385000228881836,13.579999923706055,13.345000267028807,13.385000228881836,4580879.0,0.0022464011736300638,-4.874997019764702,-0.0,39.90326723884036,46.904764235061464,0.5933276145277624,0.6478812875242639,0.6457060317603585,2.455333682062232,9.048147144196042,0.23499965667724787,-0.33400861720557273,-0.5987497806549076,-1.6919098343687793,0.4944102730589641,-1.1453298075118443,-0.05216975379797084,-0.07000064849853516,6.222279866536459,-24.878001929929454,0.5465800268569361,7,0.7224993705749512,0.554999828338623,0.7312498092651367,2.5599994659423846,2.364999771118164,1,0.22375785436463613,-1.074075774727982,13.354999542236328,-1.253974405163775,13.949999809265135,-1.8571553133514986,14.234999656677244,0.22375785436463613
3244,2012-07-25,13.460000038146973,13.71500015258789,13.335000038146973,13.359999656677244,2196558.0,0.005603272916148594,-4.066681077781875,100.0,44.98044159958622,46.71659839703963,0.6247907968310198,0.5544467783711262,0.5679658901535767,2.318037382682542,9.678966550241705,0.38000011444091797,-0.2238234661005407,-0.4939999580383301,-1.6111185213575343,0.6231186052808741,-1.052559239697933,0.06455932362127292,1.4399995803833008,13.551436437645334,-19.954536641975487,0.5585592816596022,7,0.6474995613098145,0.48000001907348633,0.65625,2.0799999237060547,3.3499994277954137,2,0.2054235018934969,-4.874997019764702,13.385000228881836,-1.074075774727982,13.354999542236328,-1.253974405163775,13.949999809265135,0.2054235018934969
3245,2012-07-26,14.015000343322756,14.145000457763672,13.40999984741211,13.5,5595176.0,0.04123330635979627,-1.1151076964876,5.1499837875983925,56.22687987258635,46.76837782836626,0.059597274661467026,-0.0022436982294049557,0.026772836574231462,1.7061296796644339,10.146447330483067,0.7350006103515625,-0.09646513713330584,0.06200032234192143,-1.054848724507261,1.178849369191104,-0.4964242010826698,0.6204248457665127,0.8536992835998518,73.29844186736268,34.28428610376294,0.5584245234245917,7,0.09249925613403143,-0.0750002861022967,0.10124969482421697,1.2749996185302717,2.6500005722045916,3,0.13128784543984784,-4.066681077781875,13.460000038146973,-4.874997019764702,13.385000228881836,-1.074075774727982,13.354999542236328,0.13128784543984784
3246,2012-07-27,14.1850004196167,14.274999618530273,13.795000076293945,14.074999809265135,4342003.0,0.012129866009952472,2.3103529922456145,0.21359327576724707,64.81482322463971,47.69249309121153,-0.18644578429478997,-0.21143740132196953,-0.13409105472170246,1.494961491146091,9.846604827119668,0.4799995422363281,0.042257625844248636,0.2500003814697269,-0.837904524466822,1.3379052874062758,-0.29395207149854663,0.7939528344380005,0.6530252155303948,90.62508381902839,45.08124944582552,0.5439524529682742,7,-0.2350006103515625,-0.24500036239624023,-0.06875038146972656,0.9349994659423828,2.689999580383301,4,0.13500175574226558,-1.1151076964876,14.015000343322756,-4.066681077781875,13.460000038146973,-4.874997019764702,13.385000228881836,0.13500175574226558
3247,2012-07-30,14.645000457763672,14.744999885559082,14.175000190734865,14.295000076293945,3258788.0,0.03242862351352693,1.0727290382094414,3.1818039950061907,67.79661290914763,49.62330711580459,-0.6943849005333327,-0.713533775293822,-0.5826450725575949,0.9979663125414966,9.3905677429163,0.569999694824217,0.07409044064273473,0.7135004043579105,-0.3642415401653931,1.7912423488812141,0.1746294320962587,1.2523713766195623,0.16296466544342003,92.90784123282371,41.222849151481284,0.5388709722616517,7,-0.6150007247924805,-0.7050004005432129,-0.5287504196166992,0.33249950408935547,1.7849998474121058,0,0.11471493702037905,2.3103529922456145,14.1850004196167,-1.1151076964876,14.015000343322756,-4.066681077781875,13.460000038146973,0.11471493702037905
3248,2012-07-31,14.585000038146973,14.720000267028807,14.510000228881836,14.65999984741211,3189128.0,-0.0040969899447761415,1.153839382216744,-0.21428493577691674,66.62664975316672,51.30410293691458,-0.6230934108148158,-0.7199817224760245,-0.512143430488802,1.0187302420500082,8.592749239578284,0.21000003814697088,0.020003410429247026,0.6722499847412102,-0.34128736758087896,1.6857873370632994,0.16548130858016563,1.1790186609022548,0.19350578335891733,88.65249186333102,31.990874988985468,0.5067686761610443,7,-0.5550003051757812,-0.6449999809265137,-0.4549999237060547,0.3924999237060547,1.6999998092651367,1,0.09701748084690465,1.0727290382094414,14.645000457763672,2.3103529922456145,14.1850004196167,-1.1151076964876,14.015000343322756,0.09701748084690465
3249,2012-08-01,14.725000381469727,14.739999771118164,14.489999771118164,14.505000114440918,2398067.0,0.0095989264968519,1.0000076294236353,-2.9333443535979042,58.9364886935399,52.69024806764909,-0.7572929426641437,-0.864533998001237,-0.6551122167552208,0.8249798916605862,9.041364722092235,0.25,-0.03389599757584527,0.7870003223419193,-0.2823892701493982,1.8563899148332368,0.25230552609626145,1.3216951185875772,0.024635324368984968,98.50190984884797,43.95339279598983,0.5346947962456586,8,-0.6950006484985352,-0.7850003242492676,-0.5950002670288086,0.042499542236328125,2.2549991607666016,2,0.06960947993048316,1.153839382216744,14.585000038146973,1.0727290382094414,14.645000457763672,2.3103529922456145,14.1850004196167,0.06960947993048316
3250,2012-08-02,14.30500030517578,15.029999732971193,14.30500030517578,14.654999732971193,4497253.0,-0.02852292464606554,-3.142860646156256,-1.5909045589912034,46.449708649766855,53.24126669379344,-0.36466775579112287,-0.4303701997660738,-0.23641345248382706,1.1892000206418043,9.864671816346725,0.7249994277954137,-0.03647836890012712,0.3440002441406236,-0.7366946780007755,1.4246951662820226,-0.19634721693007684,0.884347705211324,-0.9700002670288068,41.29557657157443,-7.336751730815223,0.5403474610706995,8,-0.13250064849853338,-0.35500049591064275,-0.10000038146972479,0.4624996185302752,2.680000305175783,3,0.1751135342416077,1.0000076294236353,14.725000381469727,1.153839382216744,14.585000038146973,1.0727290382094414,14.645000457763672,0.1751135342416077
3251,2012-08-03,14.899999618530273,14.899999618530273,14.1850004196167,14.25,3031024.0,0.041593799417062094,1.1999988262463064,-1.8571448034201352,55.30012727837426,55.67055546884978,-0.9060152329506206,-0.9653910039023135,-0.8342088309544522,0.5342089866045079,10.131823931435557,0.7149991989135742,-0.03708246690274919,0.8694995880126957,-0.26644394285192874,2.00544311887732,0.3015278225803826,1.4374713534450088,-1.5310995864868158,84.79530011198688,38.41924632983104,0.5679717654323122,8,-0.7174997329711914,-0.9499998092651367,-0.6949996948242188,-0.13249969482421875,1.960000991821289,4,0.11845646591843151,-3.142860646156256,14.30500030517578,1.0000076294236353,14.725000381469727,1.153839382216744,14.585000038146973,0.11845646591843151
3252,2012-08-06,15.609999656677244,15.619999885559082,14.760000228881836,14.899999618530273,4924517.0,0.04765101049156972,1.3561618423407593,1.0923083920454686,67.88664901187195,58.77982011029773,-1.4108731055435033,-1.5546581614405142,-1.5328483223614366,-0.2305068083322741,10.031617822195907,0.8599996566772461,0.00600638667577158,1.4522496223449686,0.2067927600144639,2.6977064846754732,0.8295211911797153,2.074978053510222,-2.207877630615233,99.30311967919302,52.434671455025594,0.6227284311652527,8,-1.132499694824217,-1.3649997711181623,-1.449999809265135,-0.8424997329711896,1.3900003433227557,0,0.08103782006053062,1.1999988262463064,14.899999618530273,-3.142860646156256,14.30500030517578,1.0000076294236353,14.725000381469727,0.08103782006053062
3253,2012-08-07,16.09000015258789,16.15999984741211,15.369999885559082,15.375,4115887.0,0.03074955198383522,-1.179309092918084,1.007042414327145,70.6263434858086,61.629364764322446,-1.6391968038658504,-1.9026255172427948,-2.0026075211795558,-0.7622688438243621,10.1387956179185,0.7899999618530273,0.11742551915012989,1.7865001201629642,0.35667088441292094,3.2163293559130075,1.0715855022879435,2.501414738037985,-2.599163012145997,96.4557106276048,47.41714247048788,0.7149146178750212,8,-1.3050003051757812,-1.575000286102295,-1.8700001239776611,-1.380000114440918,1.1649990081787074,1,0.021131146635396503,1.3561618423407593,15.609999656677244,1.1999988262463064,14.899999618530273,-3.142860646156256,14.30500030517578,0.021131146635396503
3254,2012-08-08,15.8100004196167,16.110000610351562,15.68000030517578,16.0,3705833.0,-0.017402096352755914,1.0975583659171508,-0.26573362214764745,66.22039436336416,62.73975526329776,-1.1072307178480134,-1.4936453864537036,-1.703642125293186,-0.5435292328442305,10.780637310091606,0.430000305175783,0.33321745063913966,1.3760003566741936,-0.10526374223941559,2.857264455587803,0.635368307217389,2.1166324061309982,-2.159013516756593,82.27850485070284,29.184927537667903,0.7406320494568046,8,-0.8325004577636719,-1.2950005531311035,-1.4975001811981201,-1.2800002098083496,0.9999990463256871,2,0.030044238784841637,-1.179309092918084,16.09000015258789,1.3561618423407593,15.609999656677244,1.1999988262463064,14.899999618530273,0.030044238784841637
3255,2012-08-09,16.0,16.020000457763672,15.71500015258789,15.845000267028807,2250985.0,0.01201768344974563,2.1281978549735174,-0.8157898699486614,71.5336100991681,63.48628713824535,-1.101926356014129,-1.618563087684299,-1.8664355578113643,-0.7889570111267936,12.112079665945174,0.30500030517578125,0.5225430357058087,1.47199993133545,-0.15663982986800562,3.1006396925389055,0.6576800507337222,2.2863198119371777,-2.1984723204667738,91.89873955605603,31.194510469880612,0.8143198806017273,8,-0.8324999809265137,-1.4850001335144043,-1.687499761581421,-1.4699997901916504,1.4150009155273473,3,0.06124997138977051,1.0975583659171508,15.8100004196167,-1.179309092918084,16.09000015258789,1.3561618423407593,15.609999656677244,0.06124997138977051
3256,2012-08-10,15.739999771118164,15.94499969482422,15.550000190734865,15.94499969482422,1768632.0,-0.016250014305114746,2.8536551326304935,-1.3225824314430004,76.9491481589241,64.50323549933162,-0.6684472650894122,-1.332778425009142,-1.5739523809217992,-0.5866192619456001,12.941582737847362,0.44999980926513494,0.6905839834707486,1.1522497177124027,-0.564324199065922,2.8688236344907256,0.29396275932324123,2.010536676101564,-1.7969637615122043,69.99998637607749,1.93222649409104,0.8582869583891615,8,-0.5674996376037598,-1.2249999046325684,-1.432499647140503,-1.2099995613098145,1.3449993133544886,4,0.07909789436705661,2.1281978549735174,16.0,1.0975583659171508,15.8100004196167,-1.179309092918084,16.09000015258789,0.07909789436705661
3257,2012-08-13,15.765000343322756,15.914999961853027,15.675000190734865,15.710000038146973,1087203.0,0.001588346414748143,-2.839996337890706,-0.26829427143907814,76.92307194392222,65.64728240941557,-0.5787277531253991,-1.3248958481353288,-1.5680887994926511,-0.6644531797655393,13.328222891872876,0.2399997711181623,0.7774586602882696,1.1132502555847186,-0.6808872189970305,2.9073877301664677,0.21618151829384402,2.010318992875593,-1.6889465034484274,50.00006035913709,-24.821217178471677,0.8970687372908744,8,-0.5925002098083514,-1.25000047683716,-1.5312502384185809,-1.235000133514406,1.324999809265135,0,0.06945767479748843,2.8536551326304935,15.739999771118164,2.1281978549735174,16.0,1.0975583659171508,15.8100004196167,0.06945767479748843
3258,2012-08-14,15.920000076293945,16.024999618530273,15.670000076293945,15.81999969482422,2706783.0,0.009831888968961477,1.2903235730238911,1.8181786655568517,77.33332796450127,67.69137566174462,-0.5860750275664408,-1.4083686804259372,-1.70316565242927,-0.8649756158591302,14.420268864318137,0.3549995422363281,0.8283277041550114,1.1769999980926507,-0.6823643825203725,3.0363643787056755,0.2473178077861391,2.106682188399162,-1.7189094759673509,66.07135862725487,-15.818537910059007,0.9296821903065121,8,-0.747499942779541,-1.4050002098083496,-1.9099998474121094,-1.5724997520446777,1.4799995422363281,1,0.06783919086245827,-2.839996337890706,15.765000343322756,2.8536551326304935,15.739999771118164,2.1281978549735174,16.0,0.06783919086245827
3259,2012-08-15,15.774999618530273,15.904999732971193,15.69499969482422,15.904999732971193,2028515.0,-0.009108068911355627,2.2307669735538127,-1.2999961853173272,71.51587774038471,70.47650556070215,-0.30895926839142795,-1.1992333977831002,-1.5382269503766537,-0.769118431153089,15.571330358081708,0.2250003814697248,0.8273742187663515,0.9522495746612556,-0.9419367492378896,2.846435898560399,0.005156412711684766,1.8993427366108264,-1.4563744633785483,47.36835765038438,-34.13735797440533,0.9470931619495717,8,-0.6024994850158691,-1.2599997520446777,-1.7649993896484375,-1.4274992942810059,1.460000991821289,2,0.09381930764028845,1.2903235730238911,15.920000076293945,-2.839996337890706,15.765000343322756,2.8536551326304935,15.739999771118164,0.09381930764028845
3260,2012-08-16,16.235000610351562,16.235000610351562,15.75,15.800000190734865,2200568.0,0.02916012696957182,1.2298857126571094,-3.346154128305703,73.40181785917632,72.4878045141246,-0.5212098833075718,-1.5828714669581814,-1.964473882513765,-1.2768052478302234,16.93650420263796,0.4850006103515625,0.8541414516199985,1.3122505187988285,-0.6608168044568536,3.2853178420545106,0.3257168571709883,2.2987841804266687,-1.8058929736642142,100.0,18.836191814429753,0.9865336616278407,8,-0.7375001907348633,-1.4600005149841309,-2.2950005531311035,-1.9575004577636719,1.1849994659423828,3,0.03541723646281847,2.2307669735538127,15.774999618530273,1.2903235730238911,15.920000076293945,-2.839996337890706,15.765000343322756,0.03541723646281847
3261,2012-08-17,16.239999771118164,16.274999618530273,16.135000228881836,16.239999771118164,4067258.0,0.0003079248893538278,3.0,0.0,70.31845666626656,72.7580053646129,-0.3532932385477263,-1.483576860958463,-1.9336754417068462,-1.3281888833838558,18.800952217723,0.1399993896484375,0.9280543815726716,1.2027496814727776,-0.7982197288687267,3.203719091814282,0.20226497630202545,2.2032343866435298,-1.6664206965376778,94.21489687699011,13.936136702725193,1.0004847051707524,8,-0.41750001907348633,-1.445000171661377,-2.299999713897705,-2.107499599456787,0.9099998474121094,4,0.07235228823702644,1.2298857126571094,16.235000610351562,2.2307669735538127,15.774999618530273,1.2903235730238911,15.920000076293945,0.07235228823702644
3262,2012-08-20,16.049999237060547,16.264999389648438,15.975000381469727,16.239999771118164,1801539.0,-0.011699540439373712,1.4166607061965049,-100.0,68.06410288672774,72.47331196471501,-0.10539892988660249,-1.1397574914401503,-1.7077351576806237,-1.1826358105439176,19.914637053276127,0.28999900817871094,1.0946840178683512,0.8779991626739498,-1.0055007164093723,2.761499041757274,-0.06375077686771036,1.8197491022156118,-1.3062781080850812,62.80982616316828,-15.73184494094832,0.9417499395416616,8,-0.13749933242797852,-1.2549996376037598,-2.109999179840088,-2.0849990844726562,1.335000991821289,0,0.06448597486672902,3.0,16.239999771118164,1.2298857126571094,16.235000610351562,2.2307669735538127,15.774999618530273,0.06448597486672902
3263,2012-08-21,16.379999160766598,16.389999389648438,16.084999084472653,16.084999084472653,2387118.0,0.020560743887392707,-1.0677981443765798,-1.552627616322843,69.49350355836145,72.83699076415915,-0.435761427298333,-1.300555198204517,-1.9975420902733134,-1.5489092977334007,21.149957406486113,0.3400001525878906,1.1986703957678415,1.0582491397857634,-0.6990429420185897,2.8155412215901148,0.17960309888358594,1.936895180687939,-1.4831501828356508,98.56111751468197,21.613001321340192,0.8786460409021758,8,-0.4099993705749476,-1.5274996757507289,-2.4674992561340297,-2.439999103546139,0.03500175476074929,1,0.043345606117116686,1.4166607061965049,16.049999237060547,3.0,16.239999771118164,1.2298857126571094,16.235000610351562,0.043345606117116686
3264,2012-08-22,16.225000381469727,16.364999771118164,16.135000228881836,16.209999084472653,1627477.0,-0.009462685423581974,-1.7878899973412556,0.0508518410758857,74.12060674779774,73.12443483622911,-0.24105352940514635,-0.9779273022481085,-1.7947796666534792,-1.4360042835903322,22.7106286939723,0.24499893188476207,1.184903556865235,0.7650003433227539,-0.800135958720869,2.3301366453663768,-0.01756780769905575,1.5475684943445653,-1.1489733541326803,74.21888038528479,-6.940004922738552,0.7825681510218113,8,-0.25500059127807617,-1.3725008964538574,-2.312500476837158,-2.2850003242492676,0.22999954223632812,2,0.07241905759228784,-1.0677981443765798,16.379999160766598,1.4166607061965049,16.049999237060547,3.0,16.239999771118164,0.07241905759228784
3265,2012-08-23,15.854999542236328,16.354999542236328,15.800000190734865,16.309999465942386,2999927.0,-0.022804365518288017,1.0366945827806624,-30.33070565797144,62.71637352936099,71.54301543294433,0.11869836347137941,-0.4880320938717695,-1.3840372265908698,-1.1132308319175301,24.41763836028086,0.5549993515014631,1.1008284521642793,0.30299954414367747,-1.1137845048072421,1.719783593094597,-0.40539248033178055,1.0113915686191373,-0.6212958314219144,9.321936640378352,-68.42845778579314,0.7083920244754597,8,0.17500019073486328,-1.002500057220459,-1.9424996376037598,-1.9149994850158691,0.2849998474121094,3,0.08703885890624163,-1.7878899973412556,16.225000381469727,-1.0677981443765798,16.379999160766598,1.4166607061965049,16.049999237060547,0.08703885890624163
3266,2012-08-24,16.100000381469727,16.145000457763672,15.845000267028807,15.949999809265135,1872899.0,0.015452592009273625,1.4999940395535376,-0.3296716425418477,57.44681529484031,69.37898691637967,-0.07807670979063275,-0.6136732872902115,-1.6107222291591903,-1.398685846920685,25.999225512788016,0.30000019073486506,1.0620810547057289,0.4522503852844242,-0.8277842586876147,1.7322850292564649,-0.18776693670159617,1.0922677072704445,-0.7275411891952306,50.8475589945348,-23.177851856520014,0.6400173219860203,8,-0.07000064849853516,-1.2475008964538574,-2.187500476837158,-2.1600003242492676,0.23999977111816406,4,0.08198755674213953,1.0366945827806624,15.854999542236328,-1.7878899973412556,16.225000381469727,-1.0677981443765798,16.379999160766598,0.08198755674213953
3267,2012-08-27,16.325000762939453,16.334999084472653,15.989999771118164,16.100000381469727,1490021.0,0.013975178642150254,1.8163551292731495,1.4999968210977208,53.87150699308391,66.77211791955553,-0.2405876311306656,-0.7445314680351132,-1.7995851720627432,-1.651826222927843,27.048122587993223,0.34499931335448863,0.9838899336560623,0.5932507514953613,-0.62890120644348,1.8154027094342045,-0.017825227474059346,1.204326730464782,-0.8304367469800837,88.98326865041966,17.060040996465617,0.6110759789694212,8,-0.282501220703125,-1.472501277923584,-2.4125008583068848,-2.385000705718994,0.26999855041503906,0,0.05053591528545032,1.4999940395535376,16.100000381469727,1.0366945827806624,15.854999542236328,-1.7878899973412556,16.225000381469727,0.05053591528545032
3268,2012-08-28,16.0,16.229999542236328,15.96500015258789,16.174999237060547,1702299.0,-0.019908162189937517,-1.1632697547683923,-0.7777730682829653,53.084405983743586,64.72417661326206,0.10834851738809093,-0.324736492234333,-1.4490543632524684,-1.3579393461439615,28.127994961013346,0.3600006103515625,0.8946164615751933,0.19749999046325684,-0.9028994107013268,1.2978993916278387,-0.3526997101190332,0.7476996910455487,-0.39798373919794194,35.39822261982105,-33.760431329737024,0.5501997005822912,8,0.06999969482421875,-1.137500286102295,-2.0875000953674316,-2.059999942779541,0.3600006103515625,1,0.08656251430511475,1.8163551292731495,16.325000762939453,1.4999940395535376,16.100000381469727,1.0366945827806624,15.854999542236328,0.08656251430511475
3269,2012-08-29,15.75,16.094999313354492,15.75,15.994999885559082,2758576.0,-0.015625,-1.8163222408632118,1.4000054495912806,46.01911234271982,61.681653778100234,0.39608160379599155,0.006314963157320719,-1.1807386408501195,-1.1281289599684428,29.089920362066934,0.3449993133544922,0.7956044906999189,-0.10374999046325684,-1.0814911133973695,0.8739911324708558,-0.5926205519303132,0.3851205710037995,-0.0534257637363762,0.0,-63.54413732200883,0.4888705614670561,8,0.31999969482421875,-0.8875002861022949,-1.726250171661377,-1.809999942779541,0.3549995422363281,2,0.042222280350942665,-1.1632697547683923,16.0,1.8163551292731495,16.325000762939453,1.4999940395535376,16.100000381469727,0.042222280350942665
3270,2012-08-30,16.809999465942386,17.665000915527344,16.290000915527347,16.5,12441519.0,0.06730155339316735,-2.767135492737708,-1.265304533653056,63.5786679162859,60.93278836143572,-0.6412064886956372,-0.9026745029023253,-2.209566274170694,-2.198686726602171,30.395896729472295,1.9150009155273438,0.7038483433387128,0.8309995174407998,0.07109224838663053,1.590906786494969,0.4510458829137143,1.2109531519678836,-1.0599994659423864,55.35242606662091,-7.070432417453759,0.3799536345270846,8,-0.10249900817871449,-1.2724990844726598,-2.7862496376037633,-2.8699994087219274,-0.649999618530277,3,-0.021118355354833418,-1.8163222408632118,15.75,-1.1632697547683923,16.0,1.8163551292731495,16.325000762939453,-0.021118355354833418
3271,2012-08-31,16.665000915527347,16.96500015258789,16.479999542236328,16.764999389648438,4454749.0,-0.008625732006048548,-1.0638270242192065,-0.32257627869486394,61.08374974367072,60.15719356776272,-0.48006563660181456,-0.6521001800971824,-2.034921671180509,-2.0667136944943145,32.032354892258425,0.4850006103515625,0.6635111239900944,0.5977509021759069,-0.03362598238138048,1.2291277867331942,0.2820624598972614,0.9134393444545506,-0.9150009155273473,47.78070381628923,-15.543789846482554,0.3156884422786438,8,0.04249954223632457,-0.9350004196167028,-2.6412510871887243,-2.7250008583068883,-0.6750011444091832,4,-0.03150324014622452,-2.767135492737708,16.809999465942386,-1.8163222408632118,15.75,-1.1632697547683923,16.0,-0.03150324014622452
3272,2012-09-03,16.875,16.875,16.495000839233402,16.639999389648438,1716039.0,0.012601204496603957,2.2340270112330067,-2.3500419623102995,61.603887932253215,59.28056960930624,-0.6266281232811686,-0.8036742198000262,-2.1990057152547706,-2.278590110182101,32.754543717659814,0.379999160766598,0.5759016799064725,0.7444999694824226,0.0551989477755086,1.4338009911893348,0.39984945862896737,1.0891504803358796,-0.8568998718261724,58.746708206674825,-4.055575128632199,0.34465051085345644,9,-0.16749954223632812,-0.9549994468688965,-2.930000066757202,-2.934999942779541,-1.1649999618530273,0,-0.03170369466145828,-1.0638270242192065,16.665000915527347,-2.767135492737708,16.809999465942386,-1.8163222408632118,15.75,-0.03170369466145828
3273,2012-09-04,16.430000305175778,16.96500015258789,16.360000610351562,16.96500015258789,2777341.0,-0.026370352285879806,1.261681176780965,-2.2765891825206306,57.417902987431326,57.4247136359322,-0.19421350279559135,-0.34983264094526234,-1.708446699854072,-1.835839050823747,32.77862419813087,0.6049995422363281,0.503044199958012,0.28250026702880504,-0.41925327903605236,0.9842538130936624,-0.06837650600362366,0.6333770400612337,-0.18133406677245745,35.50913734098777,-28.03733509139326,0.35087677303242887,9,0.2775001525878942,-0.5049996376037562,-2.4450004100799525,-2.4900002479553187,-0.44000053405761363,1,0.010042544437856016,2.2340270112330067,16.875,-1.0638270242192065,16.665000915527347,-2.767135492737708,16.809999465942386,0.010042544437856016
3274,2012-09-05,16.28499984741211,16.459999084472653,16.149999618530273,16.40999984741211,2417903.0,-0.008825347234959646,1.7555694957784285,0.23364492645118815,50.609747020348166,56.07953291270856,-0.044485175086741435,-0.17646950762003044,-1.5237905674619423,-1.7051302287656789,32.611345593726405,0.30999946594237926,0.4473506641950138,0.11374983787536763,-0.5718762178597601,0.7993758936104935,-0.22906318999219621,0.4565628657429315,1.3800010681152344,8.910898568167825,-47.95798945448885,0.3428130278675633,9,0.4225006103515625,-0.3599991798400879,-2.299999952316284,-2.3449997901916504,0.2950000762939453,2,0.0046055120443475595,1.261681176780965,16.430000305175778,2.2340270112330067,16.875,-1.0638270242192065,16.665000915527347,0.0046055120443475595
3275,2012-09-06,16.979999542236328,17.0,16.299999237060547,16.299999237060547,3919076.0,0.04267729206854498,-1.058824849375624,-5.44000244140625,57.724425097527664,56.110378446340476,-0.6292990420000741,-0.8372098525213616,-2.1695962431970504,-2.405176281279788,32.65631643958088,0.7150001525878906,0.37046393010464485,0.7597495555877671,-0.009340673212996364,1.5288397843885289,0.3752044411873854,1.1442946699881489,0.6547013473510752,97.64700602497504,43.62249061433792,0.38454511440038125,9,-0.27249908447265625,-1.0549988746643066,-2.994999647140503,-3.039999485015869,-0.75,3,-0.05153121458122012,1.7555694957784285,16.28499984741211,1.261681176780965,16.430000305175778,2.2340270112330067,16.875,-0.05153121458122012
3276,2012-09-07,16.985000610351562,17.329999923706055,16.969999313354492,17.0,3960694.0,0.00029452698763599017,-14.999321861490209,-0.022057916054258435,60.15202460624949,56.80821373669221,-0.5537987660060502,-0.7843713431959607,-2.1407722524078387,-2.4094178368812074,33.21167804865242,0.3600006103515625,0.28725262282755537,0.702500581741333,-0.1035718777973571,1.5085730412800213,0.29946435197198795,1.105536811510678,0.6200062538146973,70.76277761613811,17.112198642056654,0.4030362297693442,9,-0.2775001525878906,-1.059999942779541,-2.923750877380371,-3.035000801086426,-0.7600002288818359,4,-0.048572312822682706,-1.058824849375624,16.979999542236328,1.7555694957784285,16.28499984741211,1.261681176780965,16.430000305175778,-0.048572312822682706
3277,2012-09-10,16.860000610351562,17.010000228881836,16.760000228881836,16.899999618530273,1717038.0,-0.007359434530948339,-1.0833353201567206,2.666709053916582,55.45456239999971,57.07156444960955,-0.38546386472846805,-0.6041031801701848,-1.9881827540305324,-2.28134373099115,33.613324372068234,0.25,0.2902945948280333,0.5227505683898919,-0.28407238434392923,1.3295735211237112,0.1193390920229831,0.9261620447568024,0.7159061089019758,60.16956001681053,11.695898406739666,0.40341147636690994,9,-0.15250015258789062,-0.6475000381469727,-2.793750762939453,-2.910000801086426,-0.35000038146972656,0,-0.05160147139610671,-14.999321861490209,16.985000610351562,-1.058824849375624,16.979999542236328,1.7555694957784285,16.28499984741211,-0.05160147139610671
3278,2012-09-11,17.0,17.020000457763672,16.53499984741211,16.75,2642482.0,0.0083036408410615,2.3448212359580123,-6.250154975919126,58.83693931673861,58.495767446722745,-0.412024627870224,-0.6946586405541026,-2.106295291452021,-2.407284573105011,33.702349460733195,0.4850006103515625,0.31185234750001456,0.6087499618530288,-0.22461929948701354,1.442119223193071,0.19206533118300584,1.02543459252305,0.5473885772390723,72.0339120033621,25.70907111663265,0.4166846306700213,9,-0.0924997329711914,-0.4824995994567871,-2.6387500762939453,-2.755000114440918,0.09499931335449219,1,-0.07588235069723692,-1.0833353201567206,16.860000610351562,-14.999321861490209,16.985000610351562,-1.058824849375624,16.979999542236328,-0.07588235069723692
3279,2012-09-12,17.254999160766598,17.399999618530273,16.875,17.09000015258789,3370579.0,0.014999950633329373,1.3076910178536245,0.6599960327148295,66.39344372135902,58.80852031395309,-0.48175012900908243,-0.87811637752705,-2.3121371737497967,-2.652427659134947,33.9485507418467,0.5249996185302734,0.3429404428540792,0.789749145507809,-0.07544612690702834,1.6549444179226462,0.3571515093003903,1.2223467817152276,0.2644416372982974,86.81814477464651,34.33330026941387,0.4325976362074186,9,-0.4799995422363246,-0.6474986076354945,-2.6049993038177455,-2.7399992942810023,0.08500099182129262,2,-0.07331205164731125,2.3448212359580123,17.0,-1.0833353201567206,16.860000610351562,-14.999321861490209,16.985000610351562,-0.07331205164731125
3280,2012-09-13,16.809999465942386,17.245000839233402,16.809999465942386,17.204999923706055,2227177.0,-0.025789609763414267,-1.2025360464330603,-2.393956558428828,57.94182881984128,58.45941798908315,-0.04106931098613842,-0.408789336079284,-1.8100483987836355,-2.207643882007309,33.718308828500746,0.44499969482421164,0.3960117385847788,0.3159995079040563,-0.5551739044400428,1.1871729202481554,-0.11958719826799324,0.7515862140761058,0.6820525085318181,31.79187182613837,-20.036717609730964,0.4355867061720497,9,-0.03499984741211293,-0.20249891281128285,-2.063749551773075,-2.2949995994567907,1.5450000762939418,3,-0.013682305148332574,1.3076910178536245,17.254999160766598,2.3448212359580123,17.0,-1.0833353201567206,16.860000610351562,-0.013682305148332574
3281,2012-09-14,17.415000915527347,17.459999084472653,17.069999694824222,17.200000762939453,4304654.0,0.035990569232956515,1.5574024739534607,-0.5443035529759572,61.23711851049009,58.41866583110947,-0.5906034605804145,-0.9710346196067583,-2.3389538405638923,-2.8107824332344897,33.51032523256556,0.6499996185302663,0.519683877028907,0.8622509002685597,-0.09137653195280038,1.8158783324899197,0.38543718415787964,1.3390646163792397,0.05021001182797846,95.1353290746163,46.023455342676186,0.47681371611067996,9,-0.6100015640258825,-0.8075003623962438,-2.5737509727478063,-2.9000010490417516,0.9049987792968714,4,-0.06804486425461298,-1.2025360464330603,16.809999465942386,1.3076910178536245,17.254999160766598,2.3448212359580123,17.0,-0.06804486425461298
3282,2012-09-17,17.084999084472653,17.399999618530273,17.084999084472653,17.379999160766598,1982146.0,-0.018949285886081246,-1.1355962887531357,-1.372092404322115,61.17403899870274,58.836014276806296,-0.2544374291799407,-0.5897545200297252,-1.9207758211815786,-2.481296746056662,33.74148962436841,0.3300018310546946,0.4805557073222353,0.4804990768432589,-0.47058280795364027,1.431580961640158,0.004958134444809303,0.9560400192417084,0.375,59.45942602161786,8.257078975363953,0.47554094239844996,9,-0.27999973297118785,-0.41749858856200817,-2.2412490844726527,-2.569999217987057,0.745000839233402,0,-0.05033647931444829,1.5574024739534607,17.415000915527347,-1.2025360464330603,16.809999465942386,1.3076910178536245,17.254999160766598,-0.05033647931444829
3283,2012-09-18,17.09000015258789,17.229999542236328,16.875,17.010000228881836,2266437.0,0.00029271690858823085,-1.0285666018168838,-0.27118611191930947,64.53362229040683,60.38311152903504,-0.17430171260443572,-0.5679562110977301,-1.8392707771282453,-2.4809621114471483,33.6208135242185,0.3549995422363281,0.46304655024449204,0.45000009536743235,-0.518639673656498,1.4186398643913627,-0.03431978914453282,0.9343199798793975,0.3699989318847621,43.07705399560422,-13.998850154497418,0.4843198845119648,9,-0.21000099182128906,-0.4224996566772461,-2.2462501525878906,-2.575000286102295,0.7700004577636719,1,-0.03393797065696502,-1.1355962887531357,17.084999084472653,1.5574024739534607,17.415000915527347,-1.2025360464330603,16.809999465942386,-0.03393797065696502
3284,2012-09-19,17.399999618530273,17.399999618530273,17.079999923706055,17.180000305175778,2540615.0,0.01813923131507056,1.9090972143953253,2.7499940395298825,57.64248781471244,60.37400738650002,-0.3458783467548372,-0.827858971263467,-2.0581842771157923,-2.7801764592319564,33.569788842778244,0.31999969482421875,0.4344599309153665,0.7012495994567871,-0.3032762328696599,1.705775431783234,0.19898668329356184,1.2035125156200124,0.03379947662353189,90.76930751466503,32.092560942125,0.5022629161632236,9,-0.4025001525878906,-0.7199993133544922,-2.5562496185302734,-2.8849997520446777,0.44499969482421875,2,-0.017528753555314358,-1.0285666018168838,17.09000015258789,-1.1355962887531357,17.084999084472653,1.5574024739534607,17.415000915527347,-0.017528753555314358
3285,2012-09-20,17.235000610351562,17.389999389648438,17.139999389648438,17.264999389648438,2172193.0,-0.009482701827360662,-1.2727146622277707,-0.13635851330379603,57.34535486998076,60.062155193581276,-0.15746232527763482,-0.5841209976515174,-1.8317975004425993,-2.6020488747302437,34.46724293561408,0.26000022888183594,0.4563657315459473,0.46725053787231374,-0.48126879402687095,1.4157698697714984,-0.0070091280772786035,0.9415102038219061,0.17312249526977297,61.53866218031519,1.4223518628694478,0.4742596659495922,9,-0.2375011444091797,-0.5275001525878906,-2.3912506103515625,-2.720000743865967,1.2499999999999964,3,0.006092227358162283,1.9090972143953253,17.399999618530273,-1.0285666018168838,17.09000015258789,-1.1355962887531357,17.084999084472653,0.006092227358162283
3286,2012-09-21,17.420000076293945,17.454999923706055,17.194999694824222,17.344999313354492,5050201.0,0.010733940202547476,2.5861987319459665,-2.5001271617497456,57.06874022515117,60.24150828526476,-0.3064997737794073,-0.7011049595995829,-1.965694927745126,-2.765765001186068,35.44372718845097,0.2600002288818324,0.5382191954763478,0.5862500190734856,-0.35025443811674606,1.522754476263719,0.11799779047836978,1.0545022476686015,-1.2700004577636719,93.96554275585606,32.28486669777389,0.46825222859511645,9,-0.4225006103515625,-0.7124996185302734,-2.28374981880188,-2.867499828338623,0.9449996948242188,4,0.05367390710949427,-1.2727146622277707,17.235000610351562,1.9090972143953253,17.399999618530273,-1.0285666018168838,17.09000015258789,0.05367390710949427
3287,2012-09-24,17.149999618530273,17.385000228881836,17.104999542236328,17.350000381469727,2081042.0,-0.01549945215735693,1.0740756439056782,-2.6666497126290625,59.78259348464617,60.34658097058782,0.010016412456181456,-0.3859146730027092,-1.6447419581210703,-2.480385820936881,36.05857963533752,0.3150005340576172,0.5236537968960135,0.27499961853027344,-0.6395724271613048,1.1895716642218517,-0.18228640431551568,0.7322856413760626,-0.9738999938964845,47.41373356966921,-16.85135912808868,0.45728602284578934,9,-0.015000343322753906,-0.44249916076660156,-1.841249942779541,-2.5774998664855957,1.6750011444091797,0,0.06822158031011161,2.5861987319459665,17.420000076293945,-1.2727146622277707,17.235000610351562,1.9090972143953253,17.399999618530273,0.06822158031011161
3288,2012-09-25,17.385000228881836,17.395000457763672,17.09000015258789,17.149999618530273,1942155.0,0.01370265980050811,1.392149236315766,-1.1749985694939824,64.58885532339659,60.146071148592,-0.1839757183703732,-0.5394945701481078,-1.8124360290183432,-2.6928167181752336,36.76500218294396,0.30500030517578125,0.5028495939385564,0.44075021743774556,-0.40176026400526155,1.2832606988807527,0.019494976716242007,0.8620054581592491,-1.183322598266603,81.33341471354166,9.650556602439423,0.4212552407215033,9,-0.2500009536743164,-0.6774997711181641,-2.031250476837158,-2.812500476837158,1.2549991607666051,1,0.025596760941362318,1.0740756439056782,17.149999618530273,2.5861987319459665,17.420000076293945,-1.2727146622277707,17.235000610351562,0.025596760941362318
3289,2012-09-26,16.415000915527347,17.110000610351562,16.415000915527347,17.040000915527347,4971098.0,-0.05579518553833673,-1.2239990234374887,-2.6595675605480165,43.01608962129368,58.48765568208672,0.7312365770852587,0.5089747827444349,-0.7877541624625444,-1.7045413626711419,37.52470282263718,0.9699993133544886,0.49655294507260095,-0.5624991416931131,-1.2435855468589203,0.1185872634726941,-0.9030423442760167,-0.2219559391102095,-0.18825683905029678,0.0,-65.57309372899012,0.3405432025829038,9,0.5224990844726527,0.2924995422363246,-1.0037512779235875,-1.7850012779235875,2.494998931884762,2,0.08802921804636354,1.392149236315766,17.385000228881836,1.0740756439056782,17.149999618530273,2.5861987319459665,17.420000076293945,0.08802921804636354
3290,2012-09-27,16.454999923706055,16.610000610351562,16.34000015258789,16.504999160766598,2202982.0,0.002436735056217554,1.0769095337304497,0.07999877929686931,43.5048934245557,56.51740845031623,0.7102785889989356,0.46484953330345036,-0.7732514544346003,-1.731514524916733,36.144844898834315,0.2700004577636719,0.4614462079358539,-0.5047501564025865,-1.221772139678258,0.212271826873085,-0.8632611480404222,-0.14623916476475074,-0.20369073028442486,10.313882934956832,-52.347167378118435,0.35851099163783656,9,0.44250011444091797,0.2525005340576172,-1.043750286102295,-1.825000286102295,2.5699996948242188,3,0.0844727679181525,-1.2239990234374887,16.415000915527347,1.392149236315766,17.385000228881836,1.0740756439056782,17.149999618530273,0.0844727679181525
3291,2012-09-28,16.139999389648438,16.614999771118164,16.055000305175778,16.610000610351562,3678871.0,-0.01914315013783796,1.3333333333333481,9.400167849241532,41.569073260940435,54.33907892389819,0.9224007154846312,0.7784111503096867,-0.39709802798055094,-1.4023933626320026,34.47572103555262,0.5599994659423864,0.3561718254331758,-0.793500614166259,-1.5899936227928926,0.00299239446037447,-1.1917471184795758,-0.3952541098529423,1.3150005340576172,6.3432145368419635,-54.293542038658494,0.398246504313316,9,0.6150007247924805,0.5675010681152344,-0.6987497806549072,-1.5099997520446777,2.6300010681152344,4,0.14529128310916262,1.0769095337304497,16.454999923706055,-1.2239990234374887,16.415000915527347,1.392149236315766,17.385000228881836,0.14529128310916262
3292,2012-10-01,16.34000015258789,16.495000839233402,15.9350004196167,16.030000686645508,2655020.0,0.012391621468568648,-1.240001678466811,-0.6595716187260567,42.37875787166411,51.877427321815674,0.6767789281309327,0.5652554093845055,-0.5131794603544027,-1.5812988167707616,32.72213631856791,0.5600004196167028,0.3274257164972738,-0.5667498588562019,-1.4062878103360639,0.2727880926236601,-0.9865188345961329,-0.1469808831162709,1.0869997787475576,27.73970701296801,-30.155996500461157,0.41976897573993055,10,0.35500001907348633,0.36750030517578125,-0.8987505435943604,-1.7100005149841309,2.5349998474121094,0,0.1239289840648845,1.3333333333333481,16.139999389648438,1.0769095337304497,16.454999923706055,-1.2239990234374887,16.415000915527347,0.1239289840648845
3293,2012-10-02,16.594999313354492,16.725000381469727,16.104999542236328,16.184999465942386,2304195.0,0.015605823646593686,-1.1754427058933758,1.3225824314429926,42.378757871664156,50.18145732814364,0.38462744929788784,0.34072026883956497,-0.6805331029929036,-1.8104719457581488,31.31136341694215,0.6200008392333984,0.23166469397558842,-0.32000064849853516,-1.142890402395853,0.5028891053987827,-0.7314455254471959,0.09144422845012556,0.7723206375122054,56.1701094980265,1.8530541720370692,0.411444876948659,10,0.10000085830688477,0.11250114440917969,-1.1474997997283936,-1.9649996757507324,1.8100013732910156,1,0.1343779175567914,-1.240001678466811,16.34000015258789,1.3333333333333481,16.139999389648438,1.0769095337304497,16.454999923706055,0.1343779175567914
3294,2012-10-03,16.360000610351562,16.670000076293945,16.235000610351562,16.549999237060547,2237814.0,-0.01416081426492255,1.0232518940402051,-0.4634114571218604,44.538849952339405,48.758512337294604,0.5102460124731714,0.6130577262365122,-0.361230364536004,-1.552348231730086,30.376357610977088,0.4349994659423828,0.14873600493200811,-0.5587493896484368,-1.3701541142598295,0.2526553349629559,-0.9644517519541331,-0.15304702734274045,0.9500265592651367,53.797495095820125,-3.229680962752475,0.4057023623056964,10,0.33499956130981445,0.3474998474121094,-0.8937509059906006,-1.7300009727478027,1.9499988555908239,2,0.13936422336404086,-1.1754427058933758,16.594999313354492,-1.240001678466811,16.34000015258789,1.3333333333333481,16.139999389648438,0.13936422336404086
3295,2012-10-04,16.104999542236328,16.504999160766598,16.069999694824222,16.420000076293945,1889994.0,-0.01558686177272428,-1.2597361420057418,1.657909530788845,32.6259785911525,46.04264993351696,0.6572126636672415,0.8423316751477792,-0.04104228511997121,-1.2704405565340657,28.648150376938574,0.4349994659423757,0.036950393056773834,-0.7700004577636719,-1.6582217175282814,0.11822080200093588,-1.2141110876459749,-0.3258898278813689,1.1500265573803716,21.518877320054322,-29.42018926826509,0.4441106298823042,10,0.5600008964538574,0.6950011253356934,-0.6387498378753662,-1.4749999046325684,2.5699996948242188,3,0.17416953647340994,1.0232518940402051,16.360000610351562,-1.1754427058933758,16.594999313354492,-1.240001678466811,16.34000015258789,0.17416953647340994
3296,2012-10-05,16.15999984741211,16.625,15.9399995803833,16.174999237060547,5406175.0,0.0034151075280406396,-2.010991360338041,0.04761702926412798,36.76681659868613,43.48534139063253,0.4522436246361714,0.761392325398976,-0.034352904729530565,-1.3013742087599969,26.588226438499042,0.6850004196166992,-0.05881656105150057,-0.6737501144409173,-1.6154780392679449,0.2679778103861121,-1.144614076854431,-0.20288615202740345,1.0422252250045894,28.480941602535083,-20.49715633434721,0.47086396241351447,10,0.5050005912780762,0.5374999046325684,-0.037499427795410156,-0.8924994468688965,2.1800003051757812,4,0.17728959147094114,-1.2597361420057418,16.104999542236328,1.0232518940402051,16.360000610351562,-1.1754427058933758,16.594999313354492,0.17728959147094114
3297,2012-10-08,15.989999771118164,16.09000015258789,15.869999885559082,16.020000457763672,2419745.0,-0.010519806800689424,1.588237274063436,2.0001271617497456,34.972663926545124,40.19465345764903,0.4921481564956842,0.9095029144876676,0.181803904135851,-1.1096483979882414,24.996186636244584,0.28999996185302734,-0.15429955227486403,-0.8002501487731948,-1.8144571001137635,0.21395680256737393,-1.3073536244434791,-0.2931466731029104,1.1615363151865346,14.035066193882434,-34.21517875346959,0.5071034756702841,10,0.5000004768371582,0.6749997138977051,0.22875070571899414,-0.7224993705749512,2.125,0,0.17385870709434692,-2.010991360338041,16.15999984741211,-1.2597361420057418,16.104999542236328,1.0232518940402051,16.360000610351562,0.17385870709434692
3298,2012-10-09,15.710000038146973,16.104999542236328,15.710000038146973,16.055000305175778,2849964.0,-0.017510927891127293,-1.289850425283154,11.499745692669473,26.721757367794496,38.384172096149115,0.5694457374310282,1.1466955458512977,0.507592688949206,-0.8095700640922487,23.978268994138652,0.39499950408935547,-0.27979982227751776,-1.0157498836517327,-2.1326689997474553,0.1011692324439899,-1.574209441699594,-0.4572903256038714,1.3646438761129893,0.0,-41.100876784899384,0.5584595580478613,10,0.507500171661377,0.8749995231628418,0.603750467300415,-0.44249963760375977,2.3350000381469727,1,0.20146403272869406,1.588237274063436,15.989999771118164,-2.010991360338041,16.15999984741211,-1.2597361420057418,16.104999542236328,0.20146403272869406
3299,2012-10-10,15.989999771118164,16.155000686645508,15.68000030517578,15.75,3943198.0,0.01782302560733906,-1.500007529024375,-0.6956509720559891,33.37782117060816,37.258941845710495,0.24900523286716947,0.8085192504618597,0.27306638021629226,-1.0752435559353781,22.42390812936947,0.47500038146972834,-0.4009275352252608,-0.6725001811981208,-1.806368904316443,0.4613685419201996,-1.2394345427572802,-0.1055658196389615,0.9754726330527603,32.804186883896044,-5.475513495989574,0.5669343615591605,10,0.21250057220458984,0.5799999237060511,0.3262507915496826,-0.7224993705749512,1.885000228881836,2,0.15103195435245875,-1.289850425283154,15.710000038146973,1.588237274063436,15.989999771118164,-2.010991360338041,16.15999984741211,0.15103195435245875
3300,2012-10-11,16.579999923706055,16.889999389648438,16.46500015258789,16.760000228881836,4302604.0,0.03689807135917378,-1.0731677816131524,-0.7500019868233873,39.87951530360166,37.07121318378397,-0.35916950277961135,0.2112347373154968,-0.2501270019912063,-1.6440679381911991,21.03330448182029,0.8999996185302734,-0.5608898325123022,-0.07100005149841238,-1.2032341722333264,1.0612340692365017,-0.6371171118658694,0.49511700886904464,-0.8999996185302752,74.38019004142579,41.362124618160756,0.5661170603674572,10,-0.2950000762939453,-0.01000022888183949,-0.263749361038208,-1.3124995231628418,0.9950008392333984,3,0.10434255429415185,-1.500007529024375,15.989999771118164,-1.289850425283154,15.710000038146973,1.588237274063436,15.989999771118164,0.10434255429415185
3301,2012-10-12,16.229999542236328,16.5,16.200000762939453,16.469999313354492,2538499.0,-0.02110979391316503,-1.0000127157707346,1.3333298012122239,39.1252934296116,36.709717134667024,0.0055205109182772105,0.4931921134888029,0.14480898481282622,-1.278863503252838,19.117228796700797,0.37999916076660156,-0.5607281960715511,-0.36175036430358887,-1.4487660287191773,0.7252653001119977,-0.9052581965113831,0.18175746790420533,-0.5499992370605487,45.454516794138684,13.668447815983441,0.5435078322077934,10,0.05500030517578125,0.3400001525878871,0.08625102043151855,-0.9624991416931152,1.8999996185302734,4,0.15064693553819541,-1.0731677816131524,16.579999923706055,-1.500007529024375,15.989999771118164,-1.289850425283154,15.710000038146973,0.15064693553819541
3302,2012-10-15,16.225000381469727,16.454999923706055,16.225000381469727,16.290000915527347,1695925.0,-0.0003080197724955047,-6.076850846562399,0.27083581686258223,35.49999499320742,35.94541014817183,-0.00839094276150476,0.45372138682856544,0.1727232098580842,-1.2555810903535978,17.09760600065751,0.22999954223632812,-0.5673351816839691,-0.32374958992004466,-1.3965565411027185,0.7490573612626292,-0.8601530655113834,0.21265388567129406,-0.5208000946044944,45.04136269916842,18.716237143021832,0.5364034755913373,10,0.05999946594238281,0.34499931335448863,0.09125018119812012,-0.9574999809265137,2.424999237060547,0,0.13035437419980989,-1.0000127157707346,16.229999542236328,-1.0731677816131524,16.579999923706055,-1.500007529024375,15.989999771118164,0.13035437419980989
3303,2012-10-16,16.510000228881836,16.530000686645508,16.174999237060547,16.334999084472653,2803240.0,0.01756547554461707,2.3023074261685723,-2.6923031779100572,51.43287108159077,36.711412495866426,-0.342760841420116,0.1296907872158144,-0.10105160927771095,-1.5238877344213755,15.562652873984966,0.35500144958496094,-0.5312700040414633,-0.009749746322633257,-1.0518705466974225,1.0323710540521542,-0.5308101465100279,0.5113106538647614,-0.7820839599609393,68.5950869184159,37.33143837968016,0.521060400187394,10,-0.22500038146972656,0.05999946594237926,-0.04999971389770508,-1.242499828338623,2.444999694824215,1,0.0972137807380895,-6.076850846562399,16.225000381469727,-1.0000127157707346,16.229999542236328,-1.0731677816131524,16.579999923706055,0.0972137807380895
3304,2012-10-17,17.094999313354492,17.145000457763672,16.65999984741211,16.690000534057614,3769487.0,0.035433014922028105,-1.0860234460241023,2.3142636047563245,58.29015031987631,39.5629871323913,-0.9080245601893182,-0.5052333133125586,-0.6587698799357184,-2.0827943960857134,14.120234528906675,0.6350002288818359,-0.4970789527688595,0.5904993534088128,-0.40528079347254575,1.5862795002901713,0.0926092799681335,1.088389426849492,-1.3438413820190451,94.84524933144564,58.414574946852845,0.4978900734406797,10,-0.6824989318847656,-0.524999618530277,-0.38249897956848145,-1.8274989128112793,1.8050003051757812,2,0.055571851482750345,2.3023074261685723,16.510000228881836,-6.076850846562399,16.225000381469727,-1.0000127157707346,16.229999542236328,0.055571851482750345
3305,2012-10-18,17.34000015258789,17.360000610351562,17.145000457763672,17.280000686645508,2603293.0,0.014331725596619771,3.299986648610502,0.14814727601537056,65.83114877272904,42.79235737395162,-1.072167398829123,-0.7820612049743687,-0.8792056943950612,-2.2972189950811206,12.717533439798972,0.2650012969970703,-0.47413977561406995,0.8302502155303948,-0.18270524209195216,1.8432056731527435,0.3237724867192213,1.3367279443415683,-1.5330885201953137,98.31219961305816,55.67661813818306,0.506477728811174,10,-0.8199996948242188,-0.7700004577636754,-0.6487500667572021,-2.0724997520446777,1.510000228881836,3,0.03085350880647275,-1.0860234460241023,17.094999313354492,2.3023074261685723,16.510000228881836,-6.076850846562399,16.225000381469727,0.03085350880647275
3306,2012-10-19,18.354999542236328,18.780000686645508,18.125,18.299999237060547,13619555.0,0.05853514306324592,-2.234581041368397,0.916679912261182,71.87839766064916,46.89299445551874,-1.947905418724325,-1.816557033461013,-1.8489573332213212,-3.2715974444879414,11.726295778437477,1.4400005340576172,-0.41819322293335404,1.7984996318817146,0.5497905135713346,3.0472087501920946,1.1741450727265246,2.4228541910369046,-2.454902571166212,83.68518587669529,37.54749516133745,0.6243545591551903,10,-1.1249990463256836,-1.1249990463256836,-1.6637494564056396,-3.0874991416931152,0.2350006103515625,4,-0.04249516746116144,3.299986648610502,17.34000015258789,-1.0860234460241023,17.094999313354492,2.3023074261685723,16.510000228881836,-0.04249516746116144
3307,2012-10-22,18.31999969482422,18.690000534057614,18.104999542236328,18.36000061035156,3785462.0,-0.0019068291084165523,-1.4893594571780902,-0.7272853377721645,69.66933913063147,51.66494798472284,-1.7295144173613544,-1.7807072337870942,-1.768989492142918,-3.1970451581108428,10.922550858609716,0.5850009918212855,-0.28135591373088076,1.7049997806549086,0.24711390883029338,3.162885652479522,0.976056844742601,2.4339427165672163,-2.189510426508072,82.34162242425707,35.92499567409956,0.728942935912307,10,-1.0899991989135742,-1.0899991989135742,-1.6137497425079346,-3.052499294281006,0.5100002288818324,0,-0.010371208363682216,-2.234581041368397,18.354999542236328,3.299986648610502,17.34000015258789,-1.0860234460241023,17.094999313354492,-0.010371208363682216
3308,2012-10-23,17.829999923706055,18.399999618530273,17.665000915527344,18.290000915527344,4053038.0,-0.026746712842828257,1.1617659846009285,11.499761586878764,65.84051192586332,55.27191362419563,-1.0137772461140102,-1.3235172633178287,-1.2437852940550371,-2.6765670947309825,9.78088456877581,0.7349987030029297,-0.17317315220154583,1.192750024795533,-0.32689131617311773,2.712391365764182,0.4329293543112094,1.9525706952798565,-1.4875497419235586,55.1886609968052,9.304733466125782,0.7598206704843244,10,-0.35249996185302734,-0.5999994277954102,-1.09375,-2.562499523162842,0.9699993133544922,1,0.045989887736004986,-1.4893594571780902,18.31999969482422,-2.234581041368397,18.354999542236328,3.299986648610502,17.34000015258789,0.045989887736004986
3309,2012-10-24,17.860000610351562,17.975000381469727,17.59000015258789,17.81999969482422,2305068.0,0.0016825960052653244,1.8518487121886436,-0.08695832452223093,69.87544124997677,58.604794284903974,-0.8388352139731694,-1.3067071415723035,-1.2328325907923485,-2.674966929603009,10.263608311174464,0.38500022888183594,-0.02902559932756077,1.1505007266998284,-0.4593730872778181,2.760374540677475,0.34556381971100336,1.9554376336886516,-1.322546388180026,43.73089006090682,-5.018797839789393,0.8049369069888236,10,-0.38250064849853516,-0.630000114440918,-1.0862507820129395,-2.5925002098083496,1.394998550415039,2,0.06131014982831706,1.1617659846009285,17.829999923706055,-1.4893594571780902,18.31999969482422,-2.234581041368397,18.354999542236328,0.06131014982831706
3310,2012-10-25,17.844999313354492,18.174999237060547,17.799999237060547,17.815000534057614,3162055.0,-0.0008399382130129807,-11.49971390425329,0.7499523173756372,69.25713675362724,61.95277687646127,-0.6990341364187316,-1.2461204816561349,-1.1910373257648494,-2.624139407373491,11.020185844571467,0.375,0.1883909656562821,1.0659994602203362,-0.6160124222399368,2.748011342680609,0.2249935189901997,1.9070054014504727,-1.128141374025038,21.42849128790854,-28.650535838708745,0.8410059412301366,10,-0.36749935150146484,-0.6149988174438477,-1.0062494277954102,-2.5774989128112793,1.1400012969970668,3,0.05912022111350046,1.8518487121886436,17.860000610351562,1.1617659846009285,17.829999923706055,-1.4893594571780902,18.31999969482422,0.05912022111350046
3311,2012-10-26,18.48500061035156,18.545000076293945,17.93000030517578,17.954999923706055,5321790.0,0.03586446184495595,-1.1206891448828789,17.667408443537973,75.74819618798065,66.42479923143607,-1.101342688202326,-1.7933799470639293,-1.7964165127165543,-3.2235905025637113,12.571379344341677,0.7000007629394531,0.39166016033978934,1.5887506961822488,-0.2273002146238987,3.4048016069883946,0.6807252407791751,2.4967761515853226,-1.603091251236819,81.36364976236172,25.62130924779656,0.9080254554030729,10,-1.0075006484985316,-1.2550001144409144,-1.6325006484985316,-3.217500209808346,0.3850002288818395,4,0.01974572675500852,-11.49971390425329,17.844999313354492,1.8518487121886436,17.860000610351562,1.1617659846009285,17.829999923706055,0.01974572675500852
3312,2012-10-29,18.364999771118164,18.71999931335449,18.354999542236328,18.700000762939453,2721690.0,-0.006491795254050192,-1.056328342010371,-0.6320765241675196,78.33509513634488,69.41393523751987,-0.7217604974320828,-1.5957053200247877,-1.6363489285400412,-3.0625272264101895,14.251908666065718,0.3649997711181605,0.538781295642,1.3674998760223396,-0.5413976011846451,3.2763973532293242,0.41305113741884725,2.321948614625832,-1.3312431058009615,68.58408797441135,5.551507758249173,0.9544487386034924,10,-0.6449995040893555,-1.1349992752075195,-1.5124998092651367,-2.874999523162842,0.48999977111816406,0,0.012251586402063364,-1.1206891448828789,18.48500061035156,-11.49971390425329,17.844999313354492,1.8518487121886436,17.860000610351562,0.012251586402063364
3313,2012-10-30,18.825000762939453,18.934999465942386,18.30500030517578,18.30500030517578,2376549.0,0.02504769929508588,-1.4230715621905283,-1.5522355767862124,79.13667936532585,71.73021624256981,-0.9150747154172763,-1.981675741223711,-2.0607503457211465,-3.478533699156765,15.889760783054536,0.6299991607666051,0.7446202325733111,1.7160007953643799,-0.34810767170716517,3.780109262435925,0.6839465618286056,2.748055028900154,-1.6515445759159846,91.82165359411293,23.9340906207631,1.0320542335357727,10,-0.7850008010864258,-1.517500877380371,-1.9037508964538574,-3.335000514984131,0.30999946594238637,1,0.000265559658113812,-1.056328342010371,18.364999771118164,-1.1206891448828789,18.48500061035156,-11.49971390425329,17.844999313354492,0.000265559658113812
3314,2012-10-31,18.63999938964844,18.94499969482422,18.559999465942386,18.770000457763672,3355097.0,-0.009827429789815545,-1.6551656099550536,-0.2500018339874487,73.09413952796176,72.53721521537344,-0.5452014237646736,-1.7044948625730996,-1.8365683053828015,-3.245935639811421,17.619595346550927,0.3850002288818324,0.9820134677206767,1.4169994831085226,-0.7233704971966759,3.557369463413721,0.3468144929559216,2.4871844732611237,-1.290388874733079,73.36242941147106,6.036053043926472,1.0701849901525995,10,-0.37249946594238637,-1.327499389648441,-1.7187495231628453,-3.149999141693119,0.6500015258789027,2,0.008583683082144411,-1.4230715621905283,18.825000762939453,-1.056328342010371,18.364999771118164,-1.1206891448828789,18.48500061035156,0.008583683082144411
3315,2012-11-01,18.90999984741211,19.01499938964844,18.6200008392334,18.700000762939453,3655594.0,0.014485003573208921,-1.1351334632396344,-1.615364300595719,80.59357668403901,73.50556844019455,-0.6359544922000566,-1.8483424964770698,-2.051514788849815,-3.4681223947490682,19.77932225987748,0.3949985504150426,1.147113522089196,1.5467499256134047,-0.6519705156829083,3.745470366909718,0.44738970496524644,2.646110146261563,-1.3689426309076858,90.32261466954469,19.393931454047788,1.099360220648157,11,-0.6075000762939453,-1.5625,-2.0874996185302734,-3.419999599456787,0.2700004577636719,3,0.01824427901313319,-1.6551656099550536,18.63999938964844,-1.4230715621905283,18.825000762939453,-1.056328342010371,18.364999771118164,0.01824427901313319
3316,2012-11-02,19.024999618530273,19.07999992370605,18.68000030517578,18.989999771118164,4035806.0,0.006081426337711138,4.517218699850265,0.16666666666666666,81.18035424815733,74.78457011991964,-0.721828007836308,-1.8316058652922003,-2.1168875023196847,-3.547087712765478,21.79802802924301,0.3999996185302699,1.2534612297404593,1.5184997081756606,-0.7230437041222935,3.7600431204736147,0.3977280020266818,2.6392714143246394,-1.2775904977856882,92.90318293574367,17.927453050404225,1.120771706148977,11,-0.6899995803833008,-1.644999504089359,-2.222499370574951,-3.534999370574951,0.2849998474121129,4,-0.00210244462448006,-1.1351334632396344,18.90999984741211,-1.6551656099550536,18.63999938964844,-1.4230715621905283,18.825000762939453,-0.00210244462448006
3317,2012-11-05,18.770000457763672,19.0,18.73500061035156,18.950000762939453,1816251.0,-0.013403372713775674,-1.1199951171874682,-5.142888283378746,75.3362981310998,75.83965747605703,-0.44285424431076237,-1.4310268279321647,-1.821454738553939,-3.2498261886707365,23.774569117551465,0.2899990081787145,1.3123856252040866,1.1245005130767822,-1.0652697656168897,3.314270791770454,0.02961537372994627,2.219385652423618,-0.8093768085452524,60.0000492219247,-15.130818349481885,1.0948851393468362,11,-0.4350004196166992,-1.3900003433227575,-2.038750171661377,-3.2800002098083496,0.8050003051757812,0,0.005327670699569076,4.517218699850265,19.024999618530273,-1.1351334632396344,18.90999984741211,-1.6551656099550536,18.63999938964844,0.005327670699569076
3318,2012-11-06,18.875,19.01499938964844,18.649999618530273,18.780000686645508,1969541.0,0.005594008506957682,-1.056328342010411,-0.5277730682829653,72.36178809384725,76.11591823648708,-0.42916288511684186,-1.3562927802091025,-1.873489571680107,-3.3152760341988703,25.43172143778977,0.3649997711181676,1.2517682810545487,1.0712500572204604,-0.9828265138301191,3.12532662827104,0.044211771695170654,2.09828834274575,-0.7352761468635585,60.57697245350856,-11.561965708654057,1.0270382855252902,11,-0.4350004196166992,-1.4949998855590856,-2.1737496852874756,-3.3849997520446777,0.5349998474121094,1,-0.0010596269013866122,-1.1199951171874682,18.770000457763672,4.517218699850265,19.024999618530273,-1.1351334632396344,18.90999984741211,-0.0010596269013866122
3319,2012-11-07,18.405000686645508,19.09499931335449,18.405000686645508,18.9950008392334,3259054.0,-0.024900625873085724,-1.3389777907089395,-6.210572811050656,62.663490930236506,75.383290922777,0.14111436607728933,-0.7337086486439581,-1.3468354844593193,-2.8104535970998974,27.069901317327993,0.6899986267089808,1.1989703737364543,0.4805006980895996,-1.401354291539235,2.362355687718434,-0.4604267967248177,1.421428192904017,-0.11483266221792832,0.0,-65.984974809901,0.9409274948144174,11,0.1074991226196289,-1.0175008773803746,-1.7037503719329834,-2.9150004386901855,0.8049983978271484,2,0.039663108666223135,-1.056328342010411,18.875,-1.1199951171874682,18.770000457763672,4.517218699850265,19.024999618530273,0.039663108666223135
3320,2012-11-08,18.309999465942386,18.559999465942386,18.28499984741211,18.489999771118164,1532886.0,-0.005161706990429726,-1.3913057900585784,0.30508518410758134,49.31506849315073,72.44627673446256,0.34532731653714066,-0.5296081181300742,-1.2292874928151498,-2.6807483113151775,28.422415083412005,0.274999618530277,1.197441018784776,0.29899950027466105,-1.478807011092563,2.076806011641885,-0.589903755408951,1.187902755958273,0.7849998474121023,3.086374692999536,-58.15385519973457,0.8889032556836122,11,0.3800001144409144,-0.9224996566772532,-1.608749151229862,-2.809998989105228,0.8900012969970668,3,0.053522745940425276,-1.3389777907089395,18.405000686645508,-1.056328342010411,18.875,-1.1199951171874682,18.770000457763672,0.053522745940425276
3321,2012-11-09,18.674999237060547,18.68000030517578,18.145000457763672,18.375,2293141.0,0.019934450123664904,2.4515966283147725,-1.6666596024244809,54.91008302625861,69.84349761111963,0.011301626264742737,-0.7399820451171593,-1.562359846359989,-3.0088087516786217,30.308084312534252,0.5349998474121094,1.1889857369530574,0.541749286651612,-1.0465541650719565,2.1300527383751806,-0.25240243921017225,1.3359010125133963,0.42000007629394176,55.789412395371976,-2.6667268568802953,0.7941517258617842,11,-0.054999351501464844,-1.2874994277954137,-1.9424986839294434,-3.1749987602233887,0.6300010681152344,4,0.02704155763032423,-1.3913057900585784,18.309999465942386,-1.3389777907089395,18.405000686645508,-1.056328342010411,18.875,0.02704155763032423
3322,2012-11-12,18.34000015258789,18.71500015258789,18.34000015258789,18.709999084472656,1906652.0,-0.017938372056682583,-1.0270328786613467,-1.2333329094770036,57.36993526600039,67.42497048897238,0.38261795012732236,-0.251292109355191,-1.2054377226733202,-2.631896795863444,32.31548732098091,0.375,1.1823709704897958,0.10100021362304545,-1.2097272129569667,1.4117276402030576,-0.5543634996669624,0.7563639269130533,0.7169992065429653,20.526308392544944,-36.759229120543424,0.6553637132900064,11,0.2799997329711914,-0.9525003433227575,-1.658750057220459,-2.802499771118164,1.2350006103515625,0,0.052889820353552386,2.4515966283147725,18.674999237060547,-1.3913057900585784,18.309999465942386,-1.3389777907089395,18.405000686645508,0.052889820353552386
3323,2012-11-13,18.114999771118164,18.34000015258789,17.895000457763672,18.30500030517578,3109537.0,-0.012268286782864513,2.423071562190515,0.5135164393306734,53.488356316290734,65.24655013212003,0.5546395873574923,0.1055264166113794,-0.9463309554521331,-2.363950345525664,33.88650102700177,0.44499969482421875,1.072180020682044,-0.2042501449584968,-1.2361278615894378,0.8276275716724442,-0.7201890032739655,0.3116887133569719,0.9055196319580041,18.33329359686564,-38.986911452336216,0.5159388583154704,11,0.38000011444091797,-0.7274999618530309,-1.5374999046325684,-2.3849992752075195,1.2950000762939453,1,0.08059624677164257,-1.0270328786613467,18.34000015258789,2.4515966283147725,18.674999237060547,-1.3913057900585784,18.309999465942386,0.08059624677164257
3324,2012-11-14,18.045000076293945,18.309999465942386,17.799999237060547,18.024999618530273,1999638.0,-0.0038641841406933386,-1.170208103369926,-0.10526527129448376,52.69542596562663,62.146755607852,0.5938080348197303,0.26387604147033983,-0.8376605643388615,-2.2535303710298322,34.338124424864944,0.5100002288818395,0.9550575148422666,-0.3217498779296868,-1.1909859089547865,0.5474861530954129,-0.7563678934422349,0.1128681375828613,0.9079881900634739,26.776021212197016,-33.634950302201425,0.4346180155125493,11,0.4024991989135742,-0.6575002670288121,-1.6437501907348633,-2.124999523162842,1.1550006866455078,2,0.0756442097726222,2.423071562190515,18.114999771118164,-1.0270328786613467,18.34000015258789,2.4515966283147725,18.674999237060547,0.0756442097726222
3325,2012-11-15,17.875,18.114999771118164,17.770000457763672,17.954999923706055,1844074.0,-0.009420896402060897,-1.3793137467690062,-3.999904634751097,40.58641521074426,57.63631793702832,0.6722479066833991,0.5017363163463955,-0.6525732468344572,-2.043368852268493,34.45248851333788,0.3449993133544922,0.7811039533942292,-0.5184999465942397,-1.2810793904952078,0.2440794973067284,-0.8997896685447238,-0.13721022464375565,0.9857491440136705,11.111066258689036,-44.72248831016951,0.3812897219504848,11,0.557499885559082,-0.24000072479248047,-1.4887499809265137,-1.9499993324279785,1.4449996948242188,3,0.07468526346700166,-1.170208103369926,18.045000076293945,2.423071562190515,18.114999771118164,-1.0270328786613467,18.34000015258789,0.07468526346700166
3326,2012-11-16,17.575000762939453,18.030000686645508,17.575000762939453,17.795000076293945,2844535.0,-0.016783174101289378,-3.1363758528909425,2.749994039529838,38.45030715562454,53.537874495308856,0.8324785838656403,0.7803107669392375,-0.34082294371735955,-1.7126881762757904,32.76819752883669,0.4549999237060547,0.6526717948770724,-0.7794992446899407,-1.6255792355529763,0.06658074617309495,-1.2025392401214603,-0.3564592492584211,1.1766735124492165,0.0,-51.98089674730777,0.42303999543151866,11,0.7599992752075195,0.059998512268066406,-1.147500991821289,-1.6500000953674316,2.0549983978271484,4,0.0924608779207936,-1.3793137467690062,17.875,-1.170208103369926,18.045000076293945,2.423071562190515,18.114999771118164,0.0924608779207936
3327,2012-11-19,18.1299991607666,18.13999938964844,17.68000030517578,17.719999313354492,3345479.0,0.03157885483552736,1.1395291070065992,-1.8636414866962017,40.113768136782184,49.95476116674607,0.19796720143014568,0.22171564166941948,-0.8733491239519893,-2.2361807790357204,31.12114431497052,0.5649986267089879,0.46949639346756555,-0.2150008201599114,-1.0669582277276959,0.6369565874078731,-0.6409795239438019,0.21097788362397907,0.4804742931281609,72.54886805624812,24.549737253150667,0.4259787037838916,11,0.2050008773803711,-0.49499988555908203,-1.7024993896484375,-2.20499849319458,1.1350002288818395,0,0.06480977378928321,-3.1363758528909425,17.575000762939453,-1.3793137467690062,17.875,-1.170208103369926,18.045000076293945,0.06480977378928321
3328,2012-11-20,18.649999618530273,18.674999237060547,18.25,18.299999237060547,3359079.0,0.028681769544091074,1.1249982118589514,0.8536597847021279,50.12987321817557,48.56213697651707,-0.39929625178595884,-0.24633225156308924,-1.3688848742034736,-2.725243760993619,30.71132805787333,0.5450000762939453,0.27148814504063523,0.2639996528625481,-0.5621364402328908,1.090135745957987,-0.14906839368516955,0.6770676994102658,-1.0749988555908203,97.72730425374014,50.749709582722716,0.41306804654771906,11,-0.5049991607666016,-1.015000343322754,-2.2224998474121094,-2.724998950958252,1.345001220703125,1,0.04959791760478738,1.1395291070065992,18.1299991607666,-3.1363758528909425,17.575000762939453,-1.3793137467690062,17.875,0.04959791760478738
3329,2012-11-21,18.95499992370605,19.059999465942386,18.584999084472656,18.61000061035156,3323428.0,0.016353904097281324,-1.4050508220865432,0.9857112495299754,50.57915209560609,48.702590710123225,-0.6907101477632658,-0.4902259226140764,-1.6535925752266785,-2.985403258703485,30.650866858294556,0.4750003814697301,0.12390257448740627,0.5142499923706012,-0.310245191763709,1.3387451765049114,0.10200240030344432,0.9264975844377581,-1.3579991912841756,92.92931757960412,49.309867129519006,0.4122475920671554,11,-0.6374998092651332,-1.0775003433227504,-2.527500152587887,-2.7424993515014613,1.1949996948242223,2,0.02400421659390317,1.1249982118589514,18.649999618530273,1.1395291070065992,18.1299991607666,-3.1363758528909425,17.575000762939453,0.02400421659390317
3330,2012-11-22,18.899999618530273,19.075000762939453,18.795000076293945,19.075000762939453,1537729.0,-0.002901625185816603,2.1999869211234757,-0.5072507035089756,48.36601176822578,47.97547168145291,-0.6070554030431552,-0.3711649363370171,-1.5641745196606038,-2.8794390566486037,30.366840330759043,0.2800006866455078,-0.01074245377615668,0.40649967193603587,-0.3920982652811311,1.2050976091532029,0.0072007033274523735,0.8057986405446194,-1.2444789367675781,88.33325703938803,48.84326345174459,0.39929896860858416,11,-0.5749988555908203,-0.7799997329711914,-2.408749580383301,-2.3824992179870605,1.6300010681152344,3,0.015873076744141734,-1.4050508220865432,18.95499992370605,1.1249982118589514,18.649999618530273,1.1395291070065992,18.1299991607666,0.015873076744141734
3331,2012-11-23,18.850000381469727,18.979999542236328,18.46500015258789,18.979999542236328,2816597.0,-0.002645462331730686,6.923118681866867,0.7428474894006605,51.10497223014025,47.27936467746845,-0.59186233606275,-0.3082214492191433,-1.4991328972544125,-2.7729002748553704,29.38685335940132,0.5149993896484375,-0.07195279671229926,0.3382504463195808,-0.476057492331023,1.1525583849701846,-0.06890352300572289,0.7454044156448845,-1.109310894836426,83.87094568912005,45.03483351849137,0.4071539693253024,11,-0.5249996185302734,-0.5150003433227539,-2.3050003051757812,-2.242499828338623,1.2950000762939453,4,0.024933650071249813,2.1999869211234757,18.899999618530273,-1.4050508220865432,18.95499992370605,1.1249982118589514,18.649999618530273,0.024933650071249813
3332,2012-11-26,18.59000015258789,18.979999542236328,18.540000915527344,18.780000686645508,1620397.0,-0.01379311531141536,-2.0344836658050682,1.4615520049297945,46.22516529522742,46.47234345290586,-0.3270645882627399,-0.0321487560261815,-1.2161627940104935,-2.4501929977267167,28.176393033713943,0.4399986267089844,-0.06400933672566822,0.06700019836425852,-0.744984889301783,0.8789852860303,-0.338992345468764,0.47299274219728105,-0.7692519893762224,41.212101595697945,4.914309699853419,0.4059925438330209,11,-0.2649993896484375,-0.25500011444091797,-1.359999656677246,-1.424999713897705,1.510000228881836,0,0.05594400213245465,6.923118681866867,18.850000381469727,2.1999869211234757,18.899999618530273,-1.4050508220865432,18.95499992370605,0.05594400213245465
3333,2012-11-27,18.82999992370605,18.94499969482422,18.729999542236328,18.815000534057614,2041896.0,0.012910154338258595,-1.3243087201271075,-0.07894393414646389,55.994350586462915,46.838890632998776,-0.5084439442244104,-0.28644076656057393,-1.430091507446523,-2.627209915403366,26.688056088501867,0.3549995422363281,-0.10325008314260486,0.30675001144408753,-0.5056294967751356,1.1191295196633106,-0.09943974266552402,0.7129397655536991,-0.9339966045107175,59.835968181703905,18.164079040911787,0.4061897541096122,11,-0.504999160766598,-0.4949998855590785,-1.5999994277954066,-1.6649994850158656,0.7199993133544957,1,0.02310140561364249,-2.0344836658050682,18.59000015258789,6.923118681866867,18.850000381469727,2.1999869211234757,18.899999618530273,0.02310140561364249
3334,2012-11-28,18.799999237060547,18.88500022888184,18.53499984741211,18.684999465942386,4509173.0,-0.0015932388086594695,1.4561279053425147,7.666963377415836,57.04023138127759,48.667092429724704,-0.40240072367274493,-0.25701603861972444,-1.3838245833101865,-2.534160586105056,24.93840627894814,0.3500003814697301,-0.12911717790790433,0.26874933242797994,-0.5515833293978538,1.0890819942538137,-0.14141699848493872,0.6789156633408986,-0.8332560712405659,54.9178277509568,8.019575621927196,0.41016633091291754,11,-0.47499847412109375,-0.4649991989135742,-1.446249008178711,-1.5749988555908203,0.40000152587890625,2,0.06356391758873792,-1.3243087201271075,18.82999992370605,-2.0344836658050682,18.59000015258789,6.923118681866867,18.850000381469727,0.06356391758873792
3335,2012-11-29,19.2549991607666,19.26000022888184,18.86000061035156,18.915000915527344,2521877.0,0.024202124583553752,1.2857096146614946,2.9565123646195333,58.12325326560197,50.852975330833296,-0.716398721252812,-0.721854083468628,-1.8116165310719055,-2.937515760568804,23.26798320103718,0.4600009918212926,-0.10907401596013955,0.7064992904663079,-0.16054677782533133,1.573545358757947,0.27297625632049005,1.1400223246121257,-1.221760539119451,99.3709348886416,51.38330329934138,0.43352303414581933,11,-0.784998893737793,-0.837498664855957,-1.9012489318847656,-2.029998779296875,-0.08999824523925781,3,0.04648145919358426,1.4561279053425147,18.799999237060547,-1.3243087201271075,18.82999992370605,-2.0344836658050682,18.59000015258789,0.04648145919358426
3336,2012-11-30,18.98500061035156,19.399999618530273,18.98500061035156,19.174999237060547,3348052.0,-0.01402225718945671,-3.368442186841081,-0.558822374436919,59.20115496716418,52.97379608976463,-0.2518420137978161,-0.47959488382861437,-1.522950440120166,-2.6237042228685006,21.523353951139164,0.4149990081787145,-0.08198011862385002,0.43850069046020224,-0.42409064310631095,1.3010920240267154,0.007205023676945643,0.8697963572434588,-0.8536210601256329,52.02322335389113,0.5387067714935441,0.4312956667832564,11,-0.16000080108642223,-0.49750041961669567,-1.631250381469723,-1.7550001144409144,0.12999916076660512,4,0.081380038273559,1.2857096146614946,19.2549991607666,1.4561279053425147,18.799999237060547,-1.3243087201271075,18.82999992370605,0.081380038273559
3337,2012-12-03,18.8700008392334,19.1299991607666,18.604999542236328,19.11000061035156,2021524.0,-0.006057401497024828,2.75003916920415,1.2631658200654103,61.11931980341092,54.19484571034634,-0.023282493226197687,-0.37599675739441807,-1.3815302981521,-2.4641573488002635,19.36148310616719,0.5249996185302734,0.01236214567741456,0.31850090026855327,-0.5506794083350819,1.1876812088721884,-0.11608925403326253,0.7530910545703691,-0.6117592821770366,38.72844860851714,-16.249309409116343,0.43459015430181686,12,0.062499046325683594,-0.38250064849853516,-1.5162506103515625,-1.640000343322754,0.029998779296875,0,0.06756754434686463,-3.368442186841081,18.98500061035156,1.2857096146614946,19.2549991607666,1.4561279053425147,18.799999237060547,0.06756754434686463
3338,2012-12-04,18.854999542236328,19.01000022888184,18.63500022888184,18.7549991607666,1964698.0,-0.000794981257546179,-1.2058937376933765,-0.4166686534900601,62.125746878713755,55.4778006862472,0.02665966059389646,-0.38216444096487834,-1.3473141470083654,-2.398016751419682,17.325495723600135,0.375,0.15137529607211775,0.30449962615966797,-0.5631582206520349,1.1721574729713709,-0.12932929724618347,0.7383285495655194,-0.48258217903257616,36.99419416152712,-20.660648697478685,0.4338289234058519,12,0.0775003433227539,-0.36749935150146484,-1.3799991607666016,-1.6249990463256836,0.4650001525878906,1,0.06603027682098439,2.75003916920415,18.8700008392334,-3.368442186841081,18.98500061035156,1.2857096146614946,19.2549991607666,0.06603027682098439
3339,2012-12-05,19.13500022888184,19.26000022888184,19.0049991607666,19.065000534057614,2007713.0,0.014850209145764959,-1.684187279151981,0.6999942779760004,68.26087893971294,57.68834148307911,-0.25157906985594636,-0.6373484668592333,-1.573179417066978,-2.626087979321092,16.023469552256813,0.40500068664551137,0.26143285123531257,0.5480003356933629,-0.3546004426667082,1.450601114053434,0.09669994651332914,0.9993007248733967,-0.659824640145434,66.66674663934845,2.9953621241215416,0.45130038918003473,12,-0.20250034332275746,-0.6475000381469762,-1.4612503051757848,-1.8275003433227575,1.3649997711181605,2,0.021687954178977176,-1.2058937376933765,18.854999542236328,2.75003916920415,18.8700008392334,-3.368442186841081,18.98500061035156,0.021687954178977176
3340,2012-12-06,19.290000915527344,19.38999938964844,19.09499931335449,19.290000915527344,2033177.0,0.008100375479042299,1.9500457770656563,0.0,75.94553697774444,60.448404232812905,-0.38603607789366023,-0.7538138994847543,-1.6724168954561023,-2.7286088704947034,15.052957884092926,0.2950000762939524,0.2996581084692558,0.6540009498596184,-0.2907050576382595,1.5987069573574963,0.18164794611067947,1.1263539536085574,-0.7223429238115529,86.16368648469684,13.84186876243048,0.47235300374893857,12,-0.32250118255615234,-0.8025007247924805,-1.5000009536743164,-1.9775009155273438,0.9299983978271449,3,-0.004665637548801005,-1.684187279151981,19.13500022888184,-1.2058937376933765,18.854999542236328,2.75003916920415,18.8700008392334,-0.004665637548801005
3341,2012-12-07,19.18000030517578,19.38999938964844,19.114999771118164,19.299999237060547,1871310.0,-0.005702467865774885,-1.199996948242216,-100.0,68.35664720416958,62.90745777825092,-0.25066202098303947,-0.6366831128658497,-1.4966266146319214,-2.5616846926559376,14.398640296654156,0.274999618530277,0.3127200808911006,0.5187502861022963,-0.4568352563056237,1.4943358285102164,0.030957514898336314,1.0065430573062564,-0.5291081507785407,73.24851907105996,0.9159542046017464,0.48779277120396075,12,-0.21250057220458984,-0.692500114440918,-1.3550004959106445,-1.8325004577636719,1.5599994659423828,4,-0.0007820328159426904,1.9500457770656563,19.290000915527344,-1.684187279151981,19.13500022888184,-1.2058937376933765,18.854999542236328,-0.0007820328159426904
3342,2012-12-10,19.309999465942386,19.364999771118164,19.01000022888184,19.21500015258789,2193804.0,0.006777849775712719,2.4634114571218215,-0.7916679912261478,63.3603141949913,63.72589817919852,-0.2992590328790925,-0.72759027652803,-1.5644166716483277,-2.623925990103956,13.552927714155278,0.3549995422363246,0.34519899085994155,0.6002494812011747,-0.4041118922033107,1.60461085460566,0.09806879449893202,1.1024301679034174,-0.5841965651318439,89.40397183689245,19.445773199025155,0.502180686702242,12,-0.34249973297119496,-0.8224992752075231,-1.452499389648441,-1.929999351501472,1.4800014495849574,0,-0.010098379089453102,-1.199996948242216,19.18000030517578,1.9500457770656563,19.290000915527344,-1.684187279151981,19.13500022888184,-0.010098379089453102
3343,2012-12-11,19.575000762939453,19.65999984741211,19.2549991607666,19.350000381469727,2795197.0,0.013723526894159566,1.0506439136040329,2.3684421868411185,62.75720729878091,64.36111772558777,-0.5000545501251459,-0.9250305231096974,-1.7710675525386605,-2.8194195883826723,13.970710478856468,0.4050006866455078,0.37810792904870283,0.7922507286071792,-0.24189008920904342,1.8263915464234017,0.27518031969906787,1.3093211375152904,-0.7817781903569383,87.02305414243658,19.145584841048574,0.5170704089081117,12,-0.4425010681152344,-0.9575004577636719,-1.7175006866455078,-2.1950006484985387,1.3549995422363281,1,-0.03448281573950851,2.4634114571218215,19.309999465942386,-1.199996948242216,19.18000030517578,1.9500457770656563,19.290000915527344,-0.03448281573950851
3344,2012-12-12,19.40999984741211,19.575000762939453,18.5,19.549999237060547,2653720.0,-0.008429165215652623,10.315652104079666,-0.6222184546263723,60.03936342685592,64.57401885461599,-0.2675624657067992,-0.6877871426374575,-1.5408546171358566,-2.586362323634411,14.012046777035458,1.0750007629394531,0.45437292496446346,0.5589998245239265,-0.44999972753531026,1.5679993765831632,0.05450004849430812,1.0634996005535449,0.25,78.4482730271271,12.614766538758701,0.5044997760296185,12,-0.3299999237060547,-0.7924995422363281,-1.5,-2.029999732971195,1.6700000762939418,2,-0.004636793060041722,1.0506439136040329,19.575000762939453,2.4634114571218215,19.309999465942386,-1.199996948242216,19.18000030517578,-0.004636793060041722
3345,2012-12-13,19.209999084472656,19.45499992370605,19.09499931335449,19.434999465942386,4734977.0,-0.010304006414823319,1.7169724407465983,1.6071525885558837,56.69141488878192,64.29515884590685,-0.08338508057202176,-0.4033220584075181,-1.2684006257631388,-2.3276390570685237,14.125892287343028,0.3600006103515625,0.4687313868775149,0.2922491073608384,-0.6165469278913633,1.2010451426130402,-0.16214891026526246,0.7466471249869393,0.4500007629394531,61.20682567817762,-2.2481938003251543,0.45439801762610044,12,-0.12999916076660156,-0.592498779296875,-1.2599992752075195,-1.822499275207523,2.245000839233395,3,0.06715257558601584,10.315652104079666,19.40999984741211,1.0506439136040329,19.575000762939453,2.4634114571218215,19.309999465942386,0.06715257558601584
3346,2012-12-14,19.200000762939453,19.229999542236328,19.01000022888184,19.01499938964844,1958299.0,-0.000520474857350961,-1.2564067451778695,-0.8222269317170059,62.50000000000003,64.44856775663897,-0.04434510144096748,-0.27968012089653627,-1.1863445240480779,-2.261094625706953,14.745994007186757,0.21999931335448863,0.48393543353773794,0.20100078582763814,-0.4587810623244941,0.8607826339797704,-0.1288901382484262,0.5308917099037025,0.4367990875244132,60.34490129469526,-5.678995861752782,0.3298909240760659,12,-0.12000083923339844,-0.5825004577636719,-1.1612510681152344,-1.81250095367432,2.289999008178711,4,0.053124922389788276,1.7169724407465983,19.209999084472656,10.315652104079666,19.40999984741211,1.0506439136040329,19.575000762939453,0.053124922389788276
3347,2012-12-17,19.30500030517578,19.489999771118164,19.149999618530273,19.200000762939453,1777919.0,0.0054687259408343625,-2.3170450316337923,0.5675608800544473,60.30368602009963,64.2461165501263,-0.09068767889938201,-0.30792555028546076,-1.2111000578709117,-2.31570831264532,15.2442048771462,0.3400001525878906,0.46293939016848284,0.24725027084350515,-0.28332534735274706,0.7778258890397574,-0.018037538254620955,0.5125380799416313,0.30906354827880733,69.39658716091118,2.482970087062128,0.26528780909812677,12,-0.22500038146972656,-0.6875,-1.3012504577636719,-1.917500495910648,2.154998779296875,0,0.07433304549379627,-1.2564067451778695,19.200000762939453,1.7169724407465983,19.209999084472656,10.315652104079666,19.40999984741211,0.07433304549379627
3348,2012-12-18,19.575000762939453,19.584999084472656,19.309999465942386,19.434999465942386,2362068.0,0.01398603747710303,2.4375394885855193,1.3333514986375683,65.22595131280943,63.90890236935924,-0.27693843998446965,-0.5323689092626012,-1.387038011389599,-2.532283312842928,14.813978077054315,0.279998779296875,0.4652219465845171,0.47100067138671875,-0.07105804950796113,1.0130593922813986,0.1999713109393788,0.7420300318340587,0.01678181344604468,99.07849493365586,29.381474939553854,0.27102936044734044,12,-0.49500083923339844,-0.9575004577636719,-1.5712509155273438,-2.18750095367432,1.6849994659423864,1,0.062068970893130126,-2.3170450316337923,19.30500030517578,-1.2564067451778695,19.200000762939453,1.7169724407465983,19.209999084472656,0.062068970893130126
3349,2012-12-19,19.40999984741211,19.450000762939453,19.2450008392334,19.315000534057614,3351828.0,-0.008429165215652623,1.3428409499623983,0.6785602375989854,53.4368177854316,61.407933570213366,-0.07691497574324302,-0.3494492134900966,-1.1369791608982212,-2.31650943252982,13.694103248362163,0.3299999237060547,0.4680015558345083,0.28324975967407084,-0.27054384130477516,0.8370433606529168,0.006352959184646068,0.5601465601634956,0.17499923706054688,69.56528950292719,3.4722065186319355,0.276896800489423,12,-0.3299999237060547,-0.7924995422363281,-1.46875,-2.022500038146976,1.5699996948242188,2,0.07831017360705084,2.4375394885855193,19.575000762939453,-2.3170450316337923,19.30500030517578,-1.2564067451778695,19.200000762939453,0.07831017360705084
3350,2012-12-20,19.200000762939453,19.3700008392334,19.13500022888184,19.350000381469727,3010551.0,-0.010819118295905317,1.4736836821763417,-1.5789547653943634,54.897489950591584,59.91247165314914,0.13295685042595196,-0.12208160251970668,-0.8616290171776058,-2.049736856854885,12.400714610514378,0.2749996185302699,0.4662808144308066,0.05825061798095632,-0.4858497551321044,0.602350991094017,-0.21379956857557403,0.33030080453748667,0.3849983215332031,33.04363690643981,-33.39043083770334,0.27205018655652957,12,-0.12000083923339844,-0.5825004577636719,-1.282501220703125,-1.81250095367432,1.8599987030029332,3,0.09791661906573679,1.3428409499623983,19.40999984741211,2.4375394885855193,19.575000762939453,-2.3170450316337923,19.30500030517578,0.09791661906573679
3351,2012-12-21,19.31999969482422,19.415000915527344,19.15999984741211,19.200000762939453,4778624.0,0.006249944120647832,-1.5500009536706785,-0.7999949137240441,60.2272343044905,59.56435166531572,0.03900729516781354,-0.21614589035690557,-0.9022518097855965,-2.1211885764327327,11.885546042050988,0.2550010681152344,0.41967132497261517,0.15474958419799734,-0.376747761620436,0.6862469300164307,-0.11099908871121755,0.4204982571072122,0.24329940795898608,41.11109698256632,-27.636709092779057,0.2657486729092161,12,-0.23999977111816406,-0.7024993896484375,-1.286250114440918,-1.9324998855590856,1.2900009155273402,4,0.11050725996925315,1.4736836821763417,19.200000762939453,1.3428409499623983,19.40999984741211,2.4375394885855193,19.575000762939453,0.11050725996925315
3352,2012-12-27,19.6299991607666,19.850000381469727,19.5,19.51000022888184,2294517.0,0.01604552126496306,-4.000027247956403,0.9999999999999704,65.53104925544626,59.87255632716743,-0.24677798656213312,-0.4682434230196506,-1.1274751889804833,-2.3916820136110744,11.660681345800668,0.5300006866455078,0.33936885860129706,0.412749099731446,-0.08415162199315773,0.9096498214560498,0.16429873886914237,0.6611994605937497,-1.1299991607666016,69.2306050695447,-3.3878409247223686,0.2484503608623026,12,-0.4549989700317383,-0.8649988174438477,-1.6449995040893555,-2.2424993515014684,1.1950016021728516,3,0.09475296433374503,-1.5500009536706785,19.31999969482422,1.4736836821763417,19.200000762939453,1.3428409499623983,19.40999984741211,0.09475296433374503
3353,2012-12-28,19.26499938964844,19.700000762939453,19.209999084472656,19.690000534057614,1734144.0,-0.018593977927806815,1.2022468057383127,-3.5417077280097096,52.51936365524896,59.03700079698888,0.07780577856047088,-0.07271160134255084,-0.6893805636782169,-1.9965618358900414,11.179402976983365,0.4900016784667969,0.29824209005472113,0.025999355316166373,-0.4364153952208589,0.48841410585319167,-0.20520801995234805,0.2572067305846808,-0.7379993820190478,18.181696926368446,-52.90977360293944,0.23120737526851315,12,0.1650009155273402,-0.21499919891357777,-1.279999732971195,-1.8774995803833079,1.4549999237060476,4,0.11393717956739935,-4.000027247956403,19.6299991607666,-1.5500009536706785,19.31999969482422,1.4736836821763417,19.200000762939453,0.11393717956739935
3354,2013-01-02,19.9950008392334,20.0,19.584999084472656,19.69499969482422,2720080.0,0.0378926277037519,1.6774298740532458,-0.7058831449177267,61.17273803917352,59.53492559147683,-0.6263544365538181,-0.7468896444837263,-1.3551565752334511,-2.6874213703598926,11.36481308027419,0.735000610351559,0.2895737257045248,0.6962507247924812,0.16847600556020126,1.224025444024761,0.43236336517633944,0.9601380844086229,-1.4415408241271983,99.42206218619697,28.988061139917107,0.26388735961614,1,-0.49000072479248047,-0.7625007629394531,-2.1050009727478027,-2.6075010299682653,0.8049983978271484,2,0.06326578327350241,1.2022468057383127,19.26499938964844,-4.000027247956403,19.6299991607666,-1.5500009536706785,19.31999969482422,0.06326578327350241
3355,2013-01-03,20.149999618530273,20.19499969482422,19.73500061035156,19.950000762939453,2482159.0,0.007751876608714348,2.172418329025366,0.6666603088621438,65.15624469145946,59.83006389052788,-0.7084978804840816,-0.8763291624697302,-1.450702945464947,-2.8050132993056707,10.978238855744115,0.4599990844726598,0.26792024555676264,0.8064994812011719,0.15668096175322077,1.456318000649123,0.4815902214771981,1.1314087409251457,-1.53867800402832,95.65216590065569,24.517739358820833,0.3249092597239753,1,-0.4849996566772461,-0.8199996948242188,-2.052499771118164,-2.7624998092651403,0.7100009918212855,3,0.04119106399102712,1.6774298740532458,19.9950008392334,1.2022468057383127,19.26499938964844,-4.000027247956403,19.6299991607666,0.04119106399102712
3356,2013-01-04,20.530000686645508,20.530000686645508,19.979999542236328,20.049999237060547,2601747.0,0.018858614159266818,1.2916645142832166,2.400020980955015,67.68117320159178,60.649784688471456,-0.9834148749017437,-1.1959657488242534,-1.798331649257051,-3.140866605341465,10.522372344151638,0.5500011444091797,0.27600245034123105,1.109250545501709,0.29288312371555136,1.9256179672878666,0.7010668346086284,1.5174342563947896,-1.823658387324219,100.0,29.888677026577938,0.408183710893079,1,-0.6975002288818359,-1.0325002670288086,-2.3075003623962402,-3.1425008773803746,0.3149986267089808,4,0.02581581887825446,2.172418329025366,20.149999618530273,1.6774298740532458,19.9950008392334,1.2022468057383127,19.26499938964844,0.02581581887825446
3357,2013-01-07,20.145000457763672,20.55500030517578,20.145000457763672,20.48500061035156,2401053.0,-0.01875305484681611,-1.411762725936564,-0.7083315120857913,57.983189685570636,59.84503339655603,-0.5215796650016316,-0.7489470545849848,-1.3836370220044145,-2.7139083629836662,10.98109719001981,0.4099998474121094,0.3029463546094391,0.6605003356933601,-0.17371501213661844,1.4947156835233386,0.24339266177836905,1.0776080096083511,-1.292765487456446,69.51676763551382,1.4808564024560837,0.41710767391498954,1,-0.3000001907348633,-0.6175003051757812,-1.815000057220459,-2.7575006484985387,0.8799991607666016,0,0.02308265783179375,1.2916645142832166,20.530000686645508,2.172418329025366,20.149999618530273,1.6774298740532458,19.9950008392334,0.02308265783179375
3358,2013-01-08,20.100000381469727,20.309999465942386,20.075000762939453,20.13999938964844,2645548.0,-0.002233808650850766,-4.222295220938936,0.11764408890485746,60.00001105709721,60.574277093407765,-0.44061179110385496,-0.6386354456004071,-1.2930566440296545,-2.6292608842106127,11.399160013415438,0.23499870300293324,0.31865210932696897,0.5532502174377427,-0.268899167881802,1.3753996027572875,0.14217552477797213,0.9643249100975133,-1.0774888776756448,53.09285040113261,-13.063092447168785,0.41107469265977215,1,-0.25500011444091797,-0.5725002288818359,-1.7699999809265137,-2.7125005722045934,0.6499996185302734,1,0.036069670035335344,-1.411762725936564,20.145000457763672,1.2916645142832166,20.530000686645508,2.172418329025366,20.149999618530273,0.036069670035335344
3359,2013-01-09,19.549999237060547,20.229999542236328,19.25,20.225000381469727,5706619.0,-0.02736324049606631,1.8613147628899278,16.875447045919056,54.47368711645973,60.52718788961534,0.1467712623428774,-0.058973080484101104,-0.7038936519783974,-2.0400928150112136,10.746786230849526,0.9799995422363281,0.32502034250434164,-0.017500877380371094,-0.8165169821519989,0.7815152273912567,-0.41700892976618675,0.38200717500544457,-0.37423885312829697,22.988441908458977,-41.98446538637279,0.39950805238581394,1,0.30750083923339844,-0.02249908447265625,-1.219998836517334,-2.1624994277954137,0.6300010681152344,2,0.05984655355259538,-4.222295220938936,20.100000381469727,-1.411762725936564,20.145000457763672,1.2916645142832166,20.530000686645508,0.05984655355259538
3360,2013-01-10,19.200000762939453,19.604999542236328,19.165000915527344,19.600000381469727,3815898.0,-0.017902735947815773,1.1463455481794034,0.5925910227609884,50.0,59.39082852244973,0.555149653272359,0.2992814079439228,-0.3175092999713698,-1.6599099140452118,9.881747767314359,0.4399986267089844,0.28428237213622154,-0.3629993438720689,-1.1695739021882616,0.44357521444412384,-0.7662866230301653,0.040287935286027476,1.3549995422363281,2.5179757396124924,-60.43621163936972,0.4032872791580967,1,0.6599998474121094,0.3274993896484375,-0.8700003623962402,-1.81250095367432,0.7999992370605469,3,0.08333325054910778,1.8613147628899278,19.549999237060547,-4.222295220938936,20.100000381469727,-1.411762725936564,20.145000457763672,0.08333325054910778
3361,2013-01-11,19.165000915527344,19.280000686645508,18.979999542236328,19.174999237060547,3049397.0,-0.0018229086469447875,1.727267998335414,0.02499582767088668,48.28010564931401,57.47405701065726,0.6323489945621077,0.35110105595161656,-0.26641238929367006,-1.594702546273954,9.091276527926839,0.3000011444091797,0.2928007653370841,-0.3972492218017578,-1.2053496871829843,0.4108512435794687,-0.8012994544923693,0.006801010888853654,1.3621994018554702,11.746113249224345,-48.31146467968541,0.40405023269061274,1,0.6024990081787109,0.3624992370605469,-0.7212505340576172,-1.6950006484985352,0.9099998474121094,4,0.08844245310997811,1.1463455481794034,19.200000762939453,1.8613147628899278,19.549999237060547,-4.222295220938936,20.100000381469727,0.08844245310997811
3362,2013-01-14,19.114999771118164,19.30500030517578,19.11000061035156,19.25,1609598.0,-0.0026089821038656202,-1.6896778521723432,13.50228920259443,44.02596173710396,56.530345686418926,0.6723162506950615,0.4065903686736405,-0.19669473512451674,-1.5114441962235965,8.523617630850328,0.1949996948242223,0.3140261000132405,-0.43750038146972514,-1.262935063130648,0.3879343001911977,-0.8502177223001866,-0.02478304063926373,1.3503125152587891,10.150393731276045,-43.11358258773481,0.4127173408304609,1,0.6525001525878906,0.41250038146972656,-0.45874977111816406,-1.5749998092651367,1.8800010681152344,0,0.09050481626739382,1.727267998335414,19.165000915527344,1.1463455481794034,19.200000762939453,1.8613147628899278,19.549999237060547,0.09050481626739382
3363,2013-01-15,18.899999618530273,19.239999771118164,18.899999618530273,19.09499931335449,2399145.0,-0.01124771933885893,-2.4871865096443524,1.4444397349496056,43.46153488761068,54.56243422513416,0.9276484795051019,0.5991468484814462,0.02110064270604539,-1.2693685775332462,7.50642627912209,0.3400001525878906,0.3082696429182832,-0.6187504768371568,-1.494006326018944,0.25650537234463044,-1.0563784014280522,-0.1811225522462614,1.5059001580810545,0.0,-49.0868692761797,0.43762792459089433,1,0.8275003433227539,0.6275005340576172,-0.18999958038330078,-1.359999656677246,1.8900012969970703,1,0.11243386470318062,-1.6896778521723432,19.114999771118164,1.727267998335414,19.165000915527344,1.1463455481794034,19.200000762939453,0.11243386470318062
3364,2013-01-16,19.31999969482422,19.43000030517578,18.76000022888184,18.790000915527344,3679613.0,0.02222222670746299,-1.2711861119193248,-2.7179467115302347,51.459840803703685,53.04061157093908,0.4490529296122041,0.18135672677184544,-0.385202079598983,-1.657101143730138,8.054360858447485,0.6700000762939418,0.2686228563296318,-0.19425039291381907,-1.0727797754815427,0.6842789896539045,-0.6335150841976791,0.24501429837004096,0.9955460723022469,66.27217999968384,14.529873076397891,0.4392646912838611,1,0.33750057220458984,0.20750045776367188,-0.6099996566772461,-1.7799997329711914,1.1700000762939453,2,0.07401658011200052,-2.4871865096443524,18.899999618530273,-1.6896778521723432,19.114999771118164,1.727267998335414,19.165000915527344,0.07401658011200052
3365,2013-01-17,20.5,21.104999542236328,19.96999931335449,20.114999771118164,9893517.0,0.061076621315470314,-2.3629579395018045,0.7264171992860022,61.41199083587586,52.344035752526196,-0.755530861022514,-0.9455221363754944,-1.5462151678310967,-2.791736850036571,9.223717608804426,1.7849998474121094,0.32745287608990736,0.9212498664855957,-0.04796522664780056,1.890464959618992,0.43664231991889935,1.405857413052292,-1.7399997711181605,74.20043840563498,20.241184010955592,0.4846075465666981,1,-0.567500114440918,-0.6975002288818359,-1.7899999618530273,-2.9600000381469727,0.5,3,-0.0156097412109375,-1.2711861119193248,19.31999969482422,-2.4871865096443524,18.899999618530273,-1.6896778521723432,19.114999771118164,-0.0156097412109375
3366,2013-01-18,20.21999931335449,20.65999984741211,20.190000534057614,20.63500022888184,4743794.0,-0.013658570080268828,1.0215017596823701,-1.0779238150913482,55.739297517257015,52.09471440049134,-0.5857233576500285,-0.6168119110445964,-1.2537967749499437,-2.471451169324588,10.32120584642889,0.46999931335449574,0.292152889301736,0.5902492523193317,-0.4021189499747102,1.5826174546133736,0.09406515117231251,1.0864333534663508,-1.4599990844726491,62.260107120634544,9.80987872588588,0.4961841011470209,1,-0.2874994277954066,-0.4174995422363246,-1.4924993515014613,-2.6799993515014613,0.6100006103515625,4,-0.010880282929049745,-2.3629579395018045,20.5,-1.2711861119193248,19.31999969482422,-2.4871865096443524,18.899999618530273,-0.010880282929049745
3367,2013-01-21,20.739999771118164,20.739999771118164,20.600000381469727,20.674999237060547,3029982.0,0.02571713528299857,3.3076381349217994,-0.15662744737567522,63.928227550306914,52.53118289973687,-1.1314291743832605,-1.079120690193868,-1.7468604066991773,-2.951326489064879,11.279548707514431,0.5200004577636754,0.23932653408657956,1.0384997367858873,-0.057138065816687345,2.134137539388462,0.49068083548459995,1.5863186380871745,-1.9330995559692354,84.4349732198413,26.507812834997914,0.5478189013012871,1,-0.807499885559082,-0.9375,-2.0124998092651367,-3.1999998092651367,-0.44499969482421875,0,-0.03206359766236677,1.0215017596823701,20.21999931335449,-2.3629579395018045,20.5,-1.2711861119193248,19.31999969482422,-0.03206359766236677
3368,2013-01-22,20.790000915527344,21.100000381469727,20.649999618530273,20.975000381469727,3881816.0,0.002410855591175487,1.0689715651239777,-2.8461222453710495,58.61321190234216,52.991130098168256,-1.1993893166932708,-1.0892777854427962,-1.772173295385393,-2.9553150473922614,12.243752063937299,0.4500007629394531,0.13914263271857052,1.0277508735656724,-0.16847356040153727,2.223975307532882,0.42963865658206757,1.6258630905492772,-1.9371387138366671,86.56721880833376,32.4889695727907,0.5981122169836056,1,-0.8575010299682617,-0.9875011444091797,-2.0625009536743164,-3.2500009536743164,-0.06500053405761719,1,0.009860505756541293,3.3076381349217994,20.739999771118164,1.0215017596823701,20.21999931335449,-2.3629579395018045,20.5,0.009860505756541293
3369,2013-01-23,20.93000030517578,20.989999771118164,20.729999542236328,20.799999237060547,2620635.0,0.006733977079523612,1.0800018310546875,-0.7027105048817955,58.478260599147404,53.933159053629076,-1.2550292339002311,-1.1695260550735682,-1.87019680503942,-3.044028845295557,13.4121264595509,0.26000022888183594,0.10729312957661818,1.0917502403259292,-0.19960291909062278,2.383103399742481,0.4460736606176532,1.7374268200342051,-2.0320953566741906,84.58156812594217,34.28484264376701,0.6456765797082763,1,-0.9975004196166992,-1.1275005340576172,-2.0550003051757812,-3.260000228881836,-0.05000114440917969,2,-0.006688933951607079,1.0689715651239777,20.790000915527344,3.3076381349217994,20.739999771118164,1.0215017596823701,20.21999931335449,-0.006688933951607079
3370,2013-01-24,21.07999992370605,21.09000015258789,20.700000762939453,20.899999618530273,2222763.0,0.007166727966706032,2.8999790192450745,1.3846063558202726,56.29289349406841,54.823468814157344,-1.2407883935694066,-1.2347664145624044,-1.9725494413308944,-3.1582751392782598,14.942829402910697,0.3899993896484375,0.07402903943217254,1.1477499008178675,-0.2194544972877921,2.514954298923527,0.46414770176503595,1.8313520998706991,-2.1379530833297657,97.80214712996344,51.57043678146693,0.6836021990528302,1,-1.147500038146969,-1.147500038146969,-2.231249809265133,-3.409999847412106,-0.5,3,-0.02798862214057163,1.0800018310546875,20.93000030517578,1.0689715651239777,20.790000915527344,3.3076381349217994,20.739999771118164,-0.02798862214057163
3371,2013-01-25,21.45499992370605,21.549999237060547,20.9950008392334,21.075000762939453,3781093.0,0.01778937387842605,-1.0555533970294757,2.111102869495211,65.02292098025409,57.15646428561847,-1.4044880891275362,-1.5195232208591989,-2.30632938259361,-3.492663019793415,16.629731386973923,0.5549983978271484,0.11600649019313636,1.4159998893737757,-0.07749004411525107,2.9094898228628026,0.6692549226292641,2.1627448561182874,-2.4696940292925653,90.00006023213427,44.784056077724344,0.7467449667445132,1,-1.3000001907348597,-1.3000001907348597,-2.606249809265133,-3.784999847412106,-0.8099994659423793,4,-0.021207174333443546,2.8999790192450745,21.07999992370605,1.0800018310546875,20.93000030517578,1.0689715651239777,20.790000915527344,-0.021207174333443546
3372,2013-01-28,21.489999771118164,21.524999618530273,21.274999618530273,21.5,2347544.0,0.0016313142641142253,7.333407508662619,-0.026316449914420337,65.97699607217928,59.65818219501498,-1.1925775936115066,-1.4841235394227184,-2.288052927612739,-3.489788009670594,17.49625482114481,0.25,0.21617984302160664,1.3579997062683091,-0.25510917639838127,2.9711085889349995,0.5514452649349622,2.164554147601656,-2.4021061429987967,93.33338984739086,47.084915261972014,0.8065544413333459,1,-1.3350000381469727,-1.3350000381469727,-2.641249656677246,-3.8199996948242188,-0.2549991607666051,0,-0.030711952277409083,-1.0555533970294757,21.45499992370605,2.8999790192450745,21.07999992370605,1.0800018310546875,20.93000030517578,-0.030711952277409083
3373,2013-01-29,21.459999084472656,21.55500030517578,21.30500030517578,21.549999237060547,2012483.0,-0.0013960301053994595,3.999885561701316,8.999809269502194,74.93471193571386,62.26650120968277,-0.8507140741983257,-1.3504876339792276,-2.1967725626846466,-3.4145970286765284,19.12092783927446,0.25,0.34075625018985534,1.218249034881591,-0.44440966745482413,2.8809077372180063,0.3869196837133835,2.0495783860497987,-2.273621231995641,88.8887401676683,38.05814329921412,0.8313293511682069,1,-0.6974992752075195,-1.3024988174438477,-2.6112489700317383,-3.789999008178711,-0.07499885559081676,1,-0.054287001765141896,7.333407508662619,21.489999771118164,-1.0555533970294757,21.45499992370605,2.8999790192450745,21.07999992370605,-0.054287001765141896
3374,2013-01-30,21.26000022888184,21.6299991607666,21.170000076293945,21.475000381469727,2182492.0,-0.009319611562123797,-1.3291065892782987,2.3888865341414434,77.9891063506897,64.10840293355098,-0.38731684864345084,-1.1076487404650486,-1.934297934130388,-3.167796837658109,20.12947356303556,0.45999908447265625,0.49999887987823755,0.9550002098083539,-0.7634445211947742,2.673444940811482,0.09577784430678804,1.8142225753099197,-1.9315050292428992,60.215100074448635,3.1380656703267604,0.8592223655015644,1,-0.3500003814697301,-1.0650005340576207,-2.4112501144409215,-3.590000152587894,0.7399997711181605,2,-0.025164620962012663,3.999885561701316,21.459999084472656,7.333407508662619,21.489999771118164,-1.0555533970294757,21.45499992370605,-0.025164620962012663
3375,2013-01-31,20.979999542236328,21.30500030517578,20.975000381469727,21.200000762939453,2311025.0,-0.013170304968535662,-1.869570265204916,1.0232607654229158,73.12098363714819,66.03970139131667,-0.03583645977958838,-0.8034727677786435,-1.5883065428181702,-2.8532450330067007,20.66941676868193,0.3299999237060547,0.6903132430951722,0.6334995269775376,-1.1091030416335705,2.376102095588646,-0.23780175732801823,1.5048008112830935,-1.467384025707176,0.7632320738014257,-59.484725936744546,0.8713012843055545,1,0.13500022888183594,-0.7849998474121094,-2.13124942779541,-3.309999465942383,1.635000228881836,3,-0.004766462519143921,-1.3291065892782987,21.26000022888184,3.999885561701316,21.459999084472656,7.333407508662619,21.489999771118164,-0.004766462519143921
3376,2013-02-01,21.059999465942386,21.43000030517578,20.98500061035156,21.084999084472656,3579270.0,0.0038131518327730873,-4.085788400963333,0.11363399916769089,74.58911244429868,67.22424415731575,0.01771074554072527,-0.887218822979893,-1.5903542186438635,-2.897957726077532,20.742447355848057,0.4500007629394531,0.8304524064820278,0.6869995117187528,-1.083252725261893,2.4572517486993988,-0.19812660677157012,1.5721256302090758,-1.3779932578742375,12.976983646275528,-51.39348899153072,0.8851261184903225,2,0.07999992370605113,-0.8649997711181676,-2.2112493515014684,-3.389999389648441,1.2650012969970668,4,-0.022792001633835546,-1.869570265204916,20.979999542236328,-1.3291065892782987,21.26000022888184,3.999885561701316,21.459999084472656,-0.022792001633835546
3377,2013-02-04,20.61000061035156,21.440000534057614,20.61000061035156,21.075000762939453,3172234.0,-0.021367467568959464,-2.5698909735267756,18.600289921418824,70.40573715828748,68.53452474130967,0.49989976967745875,-0.4222459059388157,-1.0839169292642303,-2.4129342247187715,20.46147823110954,0.8299999237060547,0.8148115751043932,0.21375064849853231,-1.5561075647083165,1.983608861705381,-0.6711784581048938,1.0986797551019585,-0.7721549660675322,0.0,-69.5174712226447,0.8849291066034244,2,0.5099992752075231,-0.4150009155273402,-1.761250495910641,-2.692501068115231,1.7699985504150426,0,0.0016981973010972151,-4.085788400963333,21.059999465942386,-1.869570265204916,20.979999542236328,-1.3291065892782987,21.26000022888184,0.0016981973010972151
3378,2013-02-05,20.825000762939453,21.0,20.549999237060547,20.604999542236328,2328746.0,0.0104318363037752,-1.7272622185231423,-0.47312074948521754,68.88332293106541,69.69064277818944,0.3245123983015539,-0.6114977454782178,-1.2555804229908851,-2.5935393300941527,20.304410686204914,0.4500007629394531,0.8661715148878066,0.39250078201293803,-1.3815029032892916,2.1665044673151677,-0.49450106063817856,1.2795026246640546,-0.8437828373368212,25.463106046825413,-42.62807466530164,0.8870018426511148,2,0.2649984359741211,-0.6300010681152344,-1.8550004959106445,-2.8125009536743164,1.1199989318847656,1,0.019687867101630507,-2.5698909735267756,20.61000061035156,-4.085788400963333,21.059999465942386,-1.869570265204916,20.979999542236328,0.019687867101630507
3379,2013-02-06,20.71999931335449,20.975000381469727,20.51499938964844,20.815000534057614,3018513.0,-0.005042086229923526,1.216867359132218,-0.4318213344430573,53.780054651076576,69.41143846230146,0.44319971999211205,-0.43674046874722094,-1.1174015083093778,-2.458475835815104,21.890181041576167,0.4600009918212855,0.8247193587431987,0.228999328613277,-1.4990404128131836,1.9570390700397375,-0.6350205420999551,1.093019199326509,-0.6068788889387378,22.16212649520423,-43.29091509811448,0.864019870713231,2,0.3524999618530309,-0.5249996185302699,-1.4799990653991664,-2.707499504089352,1.345001220703125,2,0.032094639843870176,-1.7272622185231423,20.825000762939453,-2.5698909735267756,20.61000061035156,-4.085788400963333,21.059999465942386,0.032094639843870176
3380,2013-02-07,20.799999237060547,21.065000534057614,20.739999771118164,20.7549991607666,2016186.0,0.003861000306814466,-7.666819256885539,-0.47367892707998716,60.701101686982355,68.9312363186046,0.3568292157496451,-0.4118418667158217,-1.1608372178582798,-2.500537947049601,23.452686276969033,0.345001220703125,0.8241031652648019,0.22899932861328054,-1.3922333534199502,1.8502320106465113,-0.5816170124033349,1.039615669629896,-0.5655285137367265,30.810756195782247,-33.59844899718554,0.8106163410166153,2,0.27250003814697266,-0.6049995422363281,-1.4312491416931152,-2.7124996185302734,0.7650012969970668,3,0.05769234648823174,1.216867359132218,20.71999931335449,-1.7272622185231423,20.825000762939453,-2.5698909735267756,20.61000061035156,0.05769234648823174
3381,2013-02-08,20.86000061035156,20.959999084472656,20.709999084472656,20.850000381469727,2563110.0,0.0028846815140313176,1.3809843867791716,0.22222693171695576,52.66668305572241,67.4523126501094,0.22747249997746977,-0.3566318932727093,-1.1812114094449022,-2.5315275987680828,24.725055506353772,0.25,0.8162477355376296,0.20425071716308096,-1.278841020317948,1.68734245464411,-0.5372951515774353,0.9457965859035973,-0.5138876120323168,37.297383120912905,-23.563376474292248,0.7415458687405145,2,0.21249866485596058,-0.6650009155273402,-1.362500667572018,-2.432500839233395,0.8149986267089879,4,0.08413226794900974,-7.666819256885539,20.799999237060547,1.216867359132218,20.71999931335449,-1.7272622185231423,20.825000762939453,0.08413226794900974
3382,2013-02-11,20.84499931335449,21.024999618530273,20.70499992370605,20.78499984741211,1208214.0,-0.000719141733372064,-1.9090972143952636,5.999809269503969,51.241497667697885,64.81973328699652,0.15797108825507067,-0.21647688533645137,-1.1175583536172091,-2.4820380909661743,26.160593836525,0.3199996948242223,0.810900397512146,0.10274944305419709,-1.1917876387706094,1.3972865248790036,-0.5445190978582062,0.7500179839666004,-0.3961754220394589,59.999861284023915,2.292034580872887,0.6472685409124027,2,0.2274999618530309,-0.6499996185302699,-1.179998874664303,-2.007498741149899,0.9050006866455114,0,0.07100031174559884,1.3809843867791716,20.86000061035156,-7.666819256885539,20.799999237060547,1.216867359132218,20.71999931335449,0.07100031174559884
3383,2013-02-12,21.024999618530273,21.049999237060547,20.700000762939453,20.84000015258789,2414842.0,0.008635179232674206,1.9787268580518964,3.0833518771658373,52.10641215085203,61.943878375903445,-0.10082587820280509,-0.24149650817694734,-1.2535492805006108,-2.626233214014313,27.292345865858092,0.34999847412109375,0.7315291375291935,0.17649974822997905,-0.7881878092636576,1.1411873057236157,-0.30584403051684106,0.6588435269767992,-0.48168170565911694,92.72712140075447,36.83160776919182,0.4823437787468187,2,-0.047499656677246094,-0.8299999237060547,-1.3387494087219238,-1.9599990844726562,1.010000228881836,1,0.06444706619837959,-1.9090972143952636,20.84499931335449,1.3809843867791716,20.86000061035156,-7.666819256885539,20.799999237060547,0.06444706619837959
3384,2013-02-13,20.75,21.0,20.63999938964844,21.0,2736550.0,-0.013079649156706896,1.8800048828124716,-1.3513552524408978,43.06723716087518,58.6045732118731,0.10529524079433372,0.15402508652586988,-0.935861265458577,-2.321613829018382,28.849768277149305,0.3850002288818324,0.6310576785389443,-0.16999988555908274,-0.8175213611464898,0.4775215900283243,-0.4937606233527845,0.153760852234619,-0.11974758729720847,25.882426858986324,-23.69134483097839,0.32376073779370296,2,0.22749996185302734,-0.5550003051757812,-1.0637497901916504,-1.6849994659423828,1.2549991607666016,2,0.057590346738516596,1.9787268580518964,21.024999618530273,-1.9090972143952636,20.84499931335449,1.3809843867791716,20.86000061035156,0.057590346738516596
3385,2013-02-14,20.18000030517578,20.729999542236328,20.18000030517578,20.6200008392334,2851754.0,-0.02746986481080571,-1.4999934976830076,1.7600021362304688,25.242751527173894,53.12164422108147,0.6145026381830476,0.7365872164728984,-0.34358472975586807,-1.7223736187250651,28.372232141206368,0.5699996948242188,0.4771759086638987,-0.7239995956420913,-1.4285231414383368,-0.019476049845845722,-1.0762613685402158,-0.3717378227439667,1.4499988555908203,0.0,-42.62351645633814,0.3522617728981234,2,0.630000114440918,0.0149993896484375,-0.4875001907348633,-1.114999771118164,1.6599998474121094,3,0.0934093260840223,1.8800048828124716,20.75,1.9787268580518964,21.024999618530273,-1.9090972143952636,20.84499931335449,0.0934093260840223
3386,2013-02-15,20.0,20.299999237060547,19.86000061035156,20.190000534057614,3705030.0,-0.008919737485316825,1.1463455481794207,0.43181887145785475,22.610329823675855,47.81104340612462,0.7021702693886134,0.9478578147839265,-0.1342357108078147,-1.5168365495716536,27.861903788364916,0.4399986267089879,0.3131089569857082,-0.8929999351501472,-1.6475814236722286,-0.1384184466280658,-1.2702906794111897,-0.5157091908891047,1.6009991836547854,11.76466816903963,-23.43461779717083,0.3772907442610408,2,0.4625005722045863,0.19499969482421875,-0.30624961853027344,-0.9349994659423828,1.2700004577636719,4,0.07825002670288073,-1.4999934976830076,20.18000030517578,1.8800048828124716,20.75,1.9787268580518964,21.024999618530273,0.07825002670288073
3387,2013-02-18,20.075000762939453,20.184999465942386,19.864999771118164,19.940000534057614,2400383.0,0.003750038146972612,-1.245598067231977,-0.7105255232646006,24.95485142012825,42.930102127131605,0.6071469498540871,0.8648224615961304,-0.17470378410843068,-1.5612940310200223,27.227987829428447,0.3199996948242223,0.17690804879298838,-0.7847492218017571,-1.6218142975459813,0.05231585394246707,-1.2032817596738674,-0.3662166839296468,1.4563584777832048,18.06726056335795,-9.913508096477639,0.41853253787211203,2,0.38749980926513317,0.11999893188476562,-0.42750072479248047,-1.010000228881836,1.3400001525878906,0,0.07970104175910464,1.1463455481794207,20.0,-1.4999934976830076,20.18000030517578,1.8800048828124716,20.75,0.07970104175910464
3388,2013-02-19,20.9950008392334,20.9950008392334,19.989999771118164,20.06999969482422,4285461.0,0.04582814651705336,1.1729725940115514,6.851848712188463,46.19800497606647,42.08765216324159,-0.3198369227468163,-0.041141419899545895,-1.0482850896151845,-2.448843278529793,26.467615080358208,1.0050010681152344,0.04087114099376876,0.12500085830688334,-0.7134873592853062,0.9634890758990728,-0.29424325048920963,0.5442449671029763,0.4695040562744168,99.56147689095314,72.53277487860726,0.4192441087960939,2,-0.5325002670288121,-0.8000011444091797,-1.3475008010864258,-1.9300003051757812,-0.13000106811523438,1,0.03596090167120791,-1.245598067231977,20.075000762939453,1.1463455481794207,20.0,-1.4999934976830076,20.18000030517578,0.03596090167120791
3389,2013-02-20,20.790000915527344,21.049999237060547,20.649999618530273,21.0,2524373.0,-0.009764225554255268,1.5806630242173656,-0.22702575639167202,47.21409937443508,40.58909635073634,-0.11606891502221472,0.16109157641480465,-0.8073180976917946,-2.196767020075143,25.698635777314767,0.39999961853027344,-0.057054808081844044,-0.07299909591674947,-0.9117157411920793,0.7657175493585804,-0.49235741855441617,0.34635922672091723,0.610323808574222,78.15137633795058,45.82568921778403,0.41935832263766537,2,-0.33500099182128906,-0.595001220703125,-1.1625008583068848,-1.7250003814697266,0.5649986267089844,2,0.05988450587103711,1.1729725940115514,20.9950008392334,-1.245598067231977,20.075000762939453,1.1463455481794207,20.0,0.05988450587103711
3390,2013-02-21,20.489999771118164,20.790000915527344,20.299999237060547,20.545000076293945,4221988.0,-0.01443006884069542,-1.2528741680039988,0.26190735694822886,42.14877509499948,39.420439910656015,0.15123878782407374,0.43703190190581154,-0.47909126144827496,-1.8515947748008976,24.49593510433105,0.4900016784667969,-0.17020344675981747,-0.3435002326965346,-1.191532240645465,0.5045317752523957,-0.7675162366709998,0.08051577127793053,0.8487119884334007,52.941167042259984,17.41749775991152,0.42401600397446537,2,-0.034999847412109375,0.25500011444091797,-0.8974995613098145,-1.4249992370605469,1.5750007629394496,3,0.07393847762672578,1.5806630242173656,20.790000915527344,1.1729725940115514,20.9950008392334,-1.245598067231977,20.075000762939453,0.07393847762672578
3391,2013-02-22,21.0,21.18000030517578,20.46500015258789,20.530000686645508,2764012.0,0.024890201785200183,-1.3833323266777504,-8.545394645581911,55.284535615669405,39.869666349319516,-0.37639617740452636,-0.11468342915072682,-0.9508114076593728,-2.307970030054136,22.95963664019629,0.7150001525878906,-0.18682560309879648,0.18924999237060547,-0.6116850812421042,0.9901850659833151,-0.21121754443574758,0.5897175291769585,0.2795633135835658,86.311769424126,44.382212927471464,0.40046753680635466,2,-0.4799995422363281,-0.25500011444091797,-1.132500171661377,-1.6599998474121094,0.5249996185302734,4,0.04000000726608999,-1.2528741680039988,20.489999771118164,1.5806630242173656,20.790000915527344,1.1729725940115514,20.9950008392334,0.04000000726608999
3392,2013-02-25,20.82999992370605,21.350000381469727,20.6299991607666,21.0,3080154.0,-0.008095241728283242,-1.526312971607355,-0.36170281841609425,50.06857547724184,39.64324005225171,-0.23327933045949223,0.0035161627159929765,-0.7479083147420376,-2.087982552884821,21.435003814503506,0.720001220703125,-0.23721043242960604,0.05224990844726207,-0.682499750433351,0.7869995673278751,-0.3151249209930427,0.4196247378875668,-0.9699993133544922,61.76468938280444,17.018911022299257,0.36737482944030647,2,-0.2249994277954066,-0.0850000381469691,-0.9625000953674281,-1.4899997711181605,0.5300006866455078,0,0.021123405456995092,-1.3833323266777504,21.0,-1.2528741680039988,20.489999771118164,1.5806630242173656,20.790000915527344,0.021123405456995092
3393,2013-02-26,20.295000076293945,20.6299991607666,20.28499984741211,20.36000061035156,3500777.0,-0.025684102226195216,-7.117536183103332,0.38235591109512534,44.7852912927644,39.83413495579496,0.20928938878311953,0.4709057316254146,-0.19408689765374376,-1.5096704301680646,19.534395971691445,0.5450000762939418,-0.279825766039437,-0.4244999885559082,-1.11489173356577,0.2658917564539536,-0.7696958610608391,-0.07930411605097731,-0.40519947052002436,0.9389881565350388,-44.73585045790548,0.3451958725049306,2,0.3100004196166992,0.4499998092651367,-0.42750024795532227,-0.9549999237060547,0.38999938964844105,1,0.055186047549792505,-1.526312971607355,20.82999992370605,-1.3833323266777504,21.0,-1.2528741680039988,20.489999771118164,0.055186047549792505
3394,2013-02-27,20.725000381469727,20.76000022888184,20.309999465942386,20.315000534057614,2321400.0,0.021187499559462974,-1.1428506553074358,-6.307638134922199,49.15255625379044,42.49077992541902,-0.2510283553888648,-0.0012969875235029349,-0.5945616455482714,-1.8896660552280267,17.958847123723544,0.4650001525878942,-0.31027129955624133,0.032250308990477095,-0.6097239816608848,0.674224599641839,-0.28873683633520386,0.35323745431615805,-0.8059957801818882,41.31458341914905,-5.982674620579992,0.3209871453256803,2,-0.11999988555908203,0.01999950408935547,-0.8575005531311035,-1.385000228881836,-0.10000038146972656,2,0.006755097084273798,-7.117536183103332,20.295000076293945,-1.526312971607355,20.82999992370605,-1.3833323266777504,21.0,0.006755097084273798
3395,2013-02-28,20.8799991607666,20.94499969482422,20.670000076293945,20.71999931335449,2057658.0,0.007478831191504387,-1.1153953372360872,0.3902436755087093,50.22122278706536,45.558656921351194,-0.3311098607542533,-0.17304371252100026,-0.7111774063601572,-1.9891795467012017,16.899979089536124,0.27499961853027344,-0.35641388600651425,0.19224910736084055,-0.4418141737573613,0.8263123884790424,-0.12478253319826038,0.5092807479199415,-0.932374643875125,55.86845211124582,7.004462375066019,0.3170316405591005,2,-0.27249908447265625,-0.13499927520751953,-1.0124993324279785,-1.539999008178711,-0.024999618530273438,3,0.022749061329573772,-1.1428506553074358,20.725000381469727,-7.117536183103332,20.295000076293945,-1.526312971607355,20.82999992370605,0.022749061329573772
3396,2013-03-01,20.57999992370605,20.8700008392334,20.34000015258789,20.725000381469727,2515603.0,-0.014367780130195018,1.436777073303342,-0.9062537252938533,47.24246230158415,48.03505813040185,0.06684380713095095,0.09396921324665897,-0.37516746836604753,-1.635754403197076,15.371601121184481,0.5399990081787109,-0.3659487916318156,-0.08375015258789276,-0.6943913425178323,0.5268910373420468,-0.3890707475528643,0.2215704423770788,-0.6043278895230095,27.699523789908454,-18.939759176153004,0.30532059496497,3,0.09000015258789418,0.1649999618530309,-0.6475000381469691,-1.2399997711181605,0.9249992370605504,4,0.07215746432734393,-1.1153953372360872,20.8799991607666,-1.1428506553074358,20.725000381469727,-7.117536183103332,20.295000076293945,0.07215746432734393
3397,2013-03-04,20.645000457763672,20.84499931335449,20.375,20.450000762939453,2512479.0,0.0031584321816613414,-1.7246240601503553,-1.3448212359579792,45.948836700474324,48.00737276644716,0.10191846927132531,0.033439693745322074,-0.4060444939190262,-1.6436942490213866,14.67219037471606,0.46999931335448863,-0.2703703261959518,-0.020499610900877485,-0.630692667861755,0.5896934460600001,-0.32559613938131804,0.28459691757956307,-0.6418418566348976,54.54555963355779,13.168655046046375,0.30509652848043883,3,0.1724996566772461,0.09999942779541016,-0.49000072479248047,-1.0825004577636719,1.2549991607666016,0,0.042625291414593924,1.436777073303342,20.57999992370605,-1.1153953372360872,20.8799991607666,-1.1428506553074358,20.725000381469727,0.042625291414593924
3398,2013-03-05,21.23500061035156,21.23500061035156,20.799999237060547,20.895000457763672,3713309.0,0.0285783550257086,1.558830459222059,1.743593254822158,54.845159908569194,48.85526838135095,-0.503394889391231,-0.5526015542963023,-0.9630659853108554,-2.1681528025159267,14.308455347183951,0.5900001525878871,-0.12471569663422599,0.5490005493164034,-0.10939932020604815,1.207400418838855,0.21980061455517586,0.878200484077631,-1.2049051736159662,100.0,54.322451984062425,0.3291999347612261,3,-0.417500495910641,-0.4900007247924769,-1.0800008773803675,-1.672500610351559,0.3699989318847692,1,0.0058865079541869925,-1.7246240601503553,20.645000457763672,1.436777073303342,20.57999992370605,-1.1153953372360872,20.8799991607666,0.0058865079541869925
3399,2013-03-06,21.38500022888184,21.63999938964844,21.145000457763672,21.174999237060547,3700351.0,0.007063791580828038,-2.6666784404868973,0.6176496987512651,63.140672443207,51.18770142004067,-0.6259425479099399,-0.6853655849790741,-1.0723446989231995,-2.2555439876084016,14.222110195060042,0.4949989318847692,0.024272744756881792,0.6657501220703175,-0.0632597787357092,1.3947600228763442,0.30124517166730413,1.0302550724733308,-1.3285066932515655,80.38466842925351,27.73418164332348,0.3645049504030135,3,-0.42250061035156605,-0.6350002288818395,-0.9250001907348668,-1.8199996948242223,-0.005001068115237928,2,-0.03273325954862771,1.558830459222059,21.23500061035156,-1.7246240601503553,20.645000457763672,1.436777073303342,20.57999992370605,-0.03273325954862771
3400,2013-03-07,22.0,22.6200008392334,21.71999931335449,22.0,10172760.0,0.028758464556271734,-2.2142832814490085,0.0,69.92031690860607,52.81389934147808,-1.1222388906078251,-1.271020693443326,-1.6318677032880018,-2.8131441386227145,14.38664473864554,1.235000610351559,0.05730956728233849,1.220749855041504,0.2932503196396006,2.1482493904434072,0.757000087340554,1.6844996227424538,-1.8801662302089994,72.80698892483292,14.36571768753359,0.46374976770095094,3,-0.5474996566772461,-0.7599992752075195,-1.447500228881836,-2.3975000381469727,-0.8449993133544922,3,-0.0625,-2.6666784404868973,21.38500022888184,1.558830459222059,21.23500061035156,-1.7246240601503553,20.645000457763672,-0.0625
3401,2013-03-08,22.614999771118164,23.03000068664551,22.23500061035156,22.375,4849153.0,0.02795453505082568,-2.057701124972017,100.0,72.8417198934766,55.34424872105972,-1.6584645867394379,-1.842252158672828,-2.186969061925687,-3.36099685554629,14.773066848922728,1.0300006866455114,0.12090062849780736,1.747999668121338,0.5086731920078655,2.9873261442348102,1.1283364300646035,2.3676629061780723,-2.345155977160619,84.36908443697298,19.96068775081484,0.6196632380567355,3,-0.9574995040893555,-1.169999122619629,-1.9600000381469727,-3.0124998092651367,-1.989999771118164,4,-0.07782446370525942,-2.2142832814490085,22.0,-2.6666784404868973,21.38500022888184,1.558830459222059,21.23500061035156,-0.07782446370525942
3402,2013-03-11,22.325000762939453,22.72500038146973,22.28499984741211,22.6299991607666,2466583.0,-0.012823303608831882,-1.2857157011855465,-1.2708278695690183,63.488847423279466,57.42242162445028,-1.2673763165980994,-1.5132765698113566,-1.8492002178930882,-3.0047756107585855,15.063790167543967,0.44000053405762074,0.23261664496241252,1.3840005874633796,-0.016106906040672442,2.7841080809674317,0.6839468407113536,2.0840543342154056,-1.8343444175668715,68.38567419598454,8.075922880641485,0.7000537467520255,3,-0.6550006866455043,-0.880000114440918,-1.657501220703125,-2.722500801086426,-1.9200000762939453,0,-0.03673019369092667,-2.057701124972017,22.614999771118164,-2.2142832814490085,22.0,-2.6666784404868973,21.38500022888184,-0.03673019369092667
3403,2013-03-12,22.3799991607666,22.59000015258789,22.325000762939453,22.334999084472656,2323994.0,0.002463533973017684,-7.154238929483229,-0.1475420087926107,66.63179169185523,59.36455889534638,-1.1125067629461718,-1.5405412549289288,-1.8430379493230191,-2.997110292700537,15.32417081977975,0.2649993896484375,0.2558501184640889,1.3712490081787116,-0.169993873992059,2.9124918903494823,0.6006275670933263,2.141870449264097,-1.6861952680921846,65.51716461782696,7.155918041162799,0.7706214410853861,3,-0.6949987411499023,-0.9349985122680664,-1.7224993705749512,-2.777499198913574,-1.3249988555908203,1,-0.021447701529756724,-1.2857157011855465,22.325000762939453,-2.057701124972017,22.614999771118164,-2.2142832814490085,22.0,-0.021447701529756724
3404,2013-03-13,21.94499969482422,22.290000915527344,21.80500030517578,22.26499938964844,2846384.0,-0.01943697418474266,1.6216054601315546,-7.11109227313194,64.80164136920988,60.984605404473534,-0.5433949377479728,-1.0660837821784597,-1.3742052774665154,-2.510681204510419,15.368206056515938,0.5749988555908203,0.31059943264699186,0.8764995574951158,-0.7143625758078187,2.4673616907980502,0.08106849084364853,1.671930624146583,-1.0643000586321136,17.175583633510076,-40.141607721896165,0.795431066651467,3,-0.25999927520751953,-0.4999990463256836,-1.3025002479553223,-2.2899999618530273,-1.1450004577636719,2,-0.015493285819825342,-7.154238929483229,22.3799991607666,-1.2857157011855465,22.325000762939453,-2.057701124972017,22.614999771118164,-0.015493285819825342
3405,2013-03-14,22.065000534057614,22.114999771118164,21.670000076293945,22.100000381469727,3125210.0,0.0054682543131543415,12.692587593168613,0.10937462747062476,61.76797261508484,62.59855099486251,-0.5337563544111923,-1.0936988785985555,-1.4632777615528632,-2.581944463624481,16.530874180357387,0.44499969482421875,0.44514832888018674,0.9022503852844217,-0.6903258691827645,2.494826639751608,0.10596225805083037,1.698538512518013,-1.0123568138292356,29.044138271493793,-23.589008862568143,0.7962881272335923,3,-0.36250019073485973,-0.6199998855590785,-1.4312510490417445,-2.125000953674313,-0.1100006103515625,3,-0.031044702320931483,1.6216054601315546,21.94499969482422,-7.154238929483229,22.3799991607666,-1.2857157011855465,22.325000762939453,-0.031044702320931483
3406,2013-03-15,21.565000534057614,22.03499984741211,21.565000534057614,22.020000457763672,4534066.0,-0.022660321228102576,-1.0659313941253485,13.000054495911588,57.56952891000921,63.88973901814416,0.13483945731896796,-0.49586463787855806,-0.949772218857877,-2.0518262117813784,17.700622706094084,0.5,0.5250276472862545,0.3240003585815394,-1.1793136633327421,1.827314380495821,-0.4276566523755996,1.0756573695386784,-0.3541682565158659,0.0,-49.351562545812726,0.7516570109571405,3,0.3499994277954137,-0.11999988555907848,-0.9312510490417445,-1.5175008773803675,0.8349990844726598,4,-0.01901228088376783,12.692587593168613,22.065000534057614,1.6216054601315546,21.94499969482422,-7.154238929483229,22.3799991607666,-0.01901228088376783
3407,2013-03-18,21.674999237060547,21.809999465942386,20.864999771118164,21.290000915527344,3259893.0,0.005100797601614415,1.8855006289894032,-0.846150299097461,65.57563034074414,65.08201351060804,0.20820609895812225,-0.5057811300205373,-1.0322971225909185,-2.130202411639285,18.480116185255824,0.9449996948242223,0.5981386535308886,0.35399913787841797,-1.0554111740389303,1.7634094497957662,-0.35070601808025614,1.058704293837092,1.3550014495849645,46.956480395224666,-8.167038294848687,0.7047051559586732,3,0.27250099182128906,-0.22999858856201172,-1.0412497520446777,-1.6274995803833008,0.720001220703125,0,-0.04844287308048567,-1.0659313941253485,21.565000534057614,12.692587593168613,22.065000534057614,1.6216054601315546,21.94499969482422,-0.04844287308048567
3408,2013-03-19,21.75,22.299999237060547,21.59499931335449,21.70499992370605,4299823.0,0.003460242933306157,-4.320728099786118,0.11688382462225347,62.576697741275204,65.01934965483784,0.23908254422303798,-0.5494918386043572,-1.076935411708071,-2.1649996085391052,18.60808659295719,0.7049999237060582,0.7233810435553174,0.3912499427795417,-1.021834923792177,1.8043348093512606,-0.3152924905063159,1.0977923760653994,1.236700668334965,61.672512769936446,4.603880370590559,0.7065424332858591,3,0.19750022888183594,-0.30499935150146484,-1.1162505149841309,-1.702500343322754,0.39999961853027344,1,-0.06183904888986169,1.8855006289894032,21.674999237060547,-1.0659313941253485,21.565000534057614,12.692587593168613,22.065000534057614,-0.06183904888986169
3409,2013-03-20,22.03499984741211,22.174999237060547,21.545000076293945,21.545000076293945,2317478.0,0.013103441260326809,-1.571426347114258,10.888865341413966,63.73367128891073,64.33194458598281,0.06256034750354189,-0.7762351098835829,-1.309904160236023,-2.4082095005848885,18.619423442280823,0.6299991607666016,0.8713323533500201,0.6139998435974121,-0.8032754567903737,2.031275143985198,-0.0946378065964808,1.322637493791305,0.909266802978518,81.53313670577508,23.30835744453117,0.7086376501938936,3,-0.08749961853027344,-0.5899991989135742,-1.4487500190734863,-1.9700002670288086,0.7700004577636719,2,-0.04447467887554457,-4.320728099786118,21.75,1.8855006289894032,21.674999237060547,-1.0659313941253485,21.565000534057614,-0.04447467887554457
3410,2013-03-21,22.0049991607666,22.06999969482422,21.614999771118164,21.825000762939453,2866214.0,-0.001361501559031364,1.9354884359098992,0.36734384062343084,68.10673597431406,63.805835261631415,0.10431452655233286,-0.6607942361839534,-1.21586499356723,-2.3359295232815,19.419928121888518,0.4549999237060547,0.9318453063115584,0.508249187469481,-0.86063137636296,1.877129751301922,-0.17619109444673953,1.1926894693857015,0.8976821520385769,79.44249574335451,16.639498799919892,0.6844402819162206,3,-0.20999908447265625,-0.5599985122680664,-1.4187493324279785,-1.9399995803833008,0.49500083923339844,3,-0.05476028037549241,-1.571426347114258,22.03499984741211,-4.320728099786118,21.75,1.8855006289894032,21.674999237060547,-0.05476028037549241
3411,2013-03-22,21.84000015258789,21.959999084472656,21.520000457763672,21.799999237060547,2672523.0,-0.007498251055282568,2.142861035422343,0.22222928653929702,64.80794138501537,63.95240125737985,0.16519037877730014,-0.45285603424091647,-0.9862961512033053,-2.1394004538106053,19.527576440882626,0.4849987030029297,0.9385013790364347,0.30125017166137624,-1.0549435443166146,1.6574438876393671,-0.37684668632762097,0.9793470296503735,1.0219275293835466,67.94430274086764,3.9275611156218417,0.678096857988996,3,-0.11250019073486328,-0.39499950408935547,-1.3375000953674316,-1.7750005722045898,0.725000381469723,4,0.00526555724884159,1.9354884359098992,22.0049991607666,-1.571426347114258,22.03499984741211,-4.320728099786118,21.75,0.00526555724884159
3412,2013-03-25,21.270000457763672,22.184999465942386,21.239999771118164,22.084999084472656,2939569.0,-0.026098886943307864,-1.1599993024553652,-20.374499332443257,50.43586408451445,62.15285374545309,0.6367628122813294,0.16000087885904435,-0.3554068453945902,-1.5389490474561853,19.19055940422738,0.9449996948242223,0.83553569910816,-0.29074954986572266,-1.6123682755652275,1.0308691758337822,-0.9515589127154733,0.370059812984028,1.5519886659906987,2.8302548830848684,-54.29531946824337,0.6608093628497522,3,0.3124990463256836,0.17749977111816406,-0.9412503242492676,-1.205000877380371,1.7199993133544922,0,0.05312642860588879,2.142861035422343,21.84000015258789,1.9354884359098992,22.0049991607666,-1.571426347114258,22.03499984741211,0.05312642860588879
3413,2013-03-26,21.415000915527344,21.600000381469727,21.200000762939453,21.200000762939453,1772774.0,0.006817134679973469,-2.7209240432213764,-0.2638043127214517,50.374073734073455,60.54979067488238,0.38049520731996367,0.10878789387935228,-0.42964620435542145,-1.6596903755604764,19.557126167232198,0.39999961853027344,0.6471669443622048,-0.2017491340637214,-1.385241831370383,0.9817435632429401,-0.7934954827170522,0.38999721458960934,1.3678484211743012,21.827455399933697,-31.019406994095917,0.5917463486533313,3,0.16749858856201172,0.09499931335449219,-1.0862507820129395,-1.350001335144043,1.0449981689453125,1,0.04576229280129329,-1.1599993024553652,21.270000457763672,2.142861035422343,21.84000015258789,1.9354884359098992,22.0049991607666,0.04576229280129329
3414,2013-03-27,20.864999771118164,21.51000022888184,20.690000534057614,21.424999237060547,3113923.0,-0.025682984865547764,1.2465700452798416,-2.6046468302549637,35.614691185820334,57.64387051607521,0.8506416046933722,0.7060128610701462,0.1726439887539435,-1.085428103398499,19.806312055880575,0.8199996948242259,0.5304317358171069,-0.758750247955323,-1.9215094076024712,0.4040089116918253,-1.3401298277788989,-0.17737066813174707,1.8794925742718114,11.705642949184297,-37.02119412407541,0.5813795798235745,3,0.630000114440918,0.7925004959106445,-0.5362496376037598,-0.8000001907348633,2.2299995422363246,2,0.061586382051670885,-2.7209240432213764,21.415000915527344,-1.1599993024553652,21.270000457763672,2.142861035422343,21.84000015258789,0.061586382051670885
3415,2013-03-28,21.354999542236328,21.5049991607666,20.795000076293945,20.80500030517578,2877823.0,0.023484293146095903,-1.4912261915915996,-0.9821424313949885,33.50784085513179,54.97034962108883,0.278638641287003,0.26711884618180903,-0.2963355633358944,-1.5523822557025824,19.762332989044598,0.7099990844726562,0.3949014716094901,-0.29250049591064453,-1.4098113947659385,0.8248104029446495,-0.8511559453382915,0.26615495351700247,1.3073131307003543,44.48157078883916,0.25236419613357697,0.5586554494276471,3,0.1400003433227539,0.30250072479248047,-1.0299997329711914,-1.2899999618530273,2.4300003051757812,3,0.06789982645851222,1.2465700452798416,20.864999771118164,-2.7209240432213764,21.415000915527344,-1.1599993024553652,21.270000457763672,0.06789982645851222
3416,2013-04-02,22.065000534057614,22.149999618530273,21.290000915527344,21.334999084472656,3519618.0,0.03324753018219617,-1.0975634718490865,1.3272772040310938,46.93395939956297,52.899052849846484,-0.3944603628498058,-0.3435387721988796,-0.9676060311470636,-2.236811262353754,20.414575717614618,0.8599987030029297,0.31001108657669363,0.34325046539306214,-0.667670026190887,1.3541709569770113,-0.1622097803989142,0.8487107111850385,0.5184196533239067,91.97330985825603,48.70124934677104,0.5054602457919751,4,-0.5700006484985316,-0.40750026702880504,-1.4650006294250453,-2.000000953674313,1.2449989318847727,1,0.019714455264615127,-1.4912261915915996,21.354999542236328,1.2465700452798416,20.864999771118164,-2.7209240432213764,21.415000915527344,0.019714455264615127
3417,2013-04-03,21.524999618530273,22.2450008392334,21.524999618530273,21.864999771118164,3398202.0,-0.024473188418637992,-3.235299397502496,-0.4657527088216028,40.95239017915746,50.49635200961118,0.13636582289940335,0.28013230192982874,-0.41111464365199524,-1.6700472192684899,21.152913519765885,0.720001220703125,0.22185051517066512,-0.24075040817260884,-1.1227233437104331,0.6412225273652155,-0.681736875941521,0.2002360595963033,0.9826837827182899,53.69767978137261,12.69256626294871,0.44098646776891187,4,-0.057498931884765625,0.13250064849853516,-0.8924994468688965,-1.4600000381469727,2.04000091552734,2,0.04831595512001918,-1.0975634718490865,22.065000534057614,-1.4912261915915996,21.354999542236328,1.2465700452798416,20.864999771118164,0.04831595512001918
3418,2013-04-04,21.36000061035156,21.979999542236328,21.34000015258789,21.559999465942386,3243953.0,-0.0076654592846855385,-4.333333333333333,0.5882316642170546,43.43435640817496,48.24087257841831,0.2684567265663489,0.4795636299509667,-0.23281440153557398,-1.4806493834648826,21.142554458917022,0.6399993896484375,0.1834716404180412,-0.4119994163513212,-1.279793792464254,0.45579495976161155,-0.8458966044077876,0.021897771705145175,1.0749754762093673,43.086813170638266,-0.8940518784178835,0.43389718805646676,4,0.10750007629394887,0.29749965667724965,-0.6850004196166957,-1.2950010299682582,1.8249988555908274,3,0.0763108199527236,-3.235299397502496,21.524999618530273,-1.0975634718490865,22.065000534057614,-1.4912261915915996,21.354999542236328,0.0763108199527236
3419,2013-04-05,20.684999465942386,21.530000686645508,20.5049991607666,21.274999618530273,3896371.0,-0.03160117626972592,-1.1578962162248982,2.9500176430756855,36.22754012283173,44.69873970603139,0.8178248131340169,1.1588483500091122,0.4434053578913293,-0.7774222595034708,20.724742596051644,1.0250015258789062,0.07642738412445738,-1.0520005226135218,-2.034411086207225,-0.06958995901981879,-1.5432058044103734,-0.5607952408166703,1.6801775985184086,10.344835146043776,-34.057906707497835,0.4912052817968512,4,0.6900005340576136,0.9850006103515625,-0.009999275207523084,-0.6199998855590856,2.6450004577636648,4,0.08581095790951254,-4.333333333333333,21.36000061035156,-3.235299397502496,21.524999618530273,-1.0975634718490865,22.065000534057614,0.08581095790951254
3420,2013-04-08,20.625,20.899999618530273,20.530000686645508,20.71999931335449,1920014.0,-0.0029006269031418563,-1.5965024996486437,0.1610157437041297,39.71553386752992,41.91069442631078,0.739222519127857,1.1705702884517812,0.4991156891498427,-0.6877422536372819,19.11935700638498,0.3699989318847656,-0.022908259190032254,-1.0432499885559068,-2.134575948542338,0.048075971430524334,-1.5889129685491206,-0.497587008562693,1.6285663902391434,6.89659330323964,-41.34143851615234,0.5456629799932153,4,0.75,1.0600004196166992,0.05000019073486328,-0.5600004196166992,2.97500038146973,0,0.11975754246567227,-1.1578962162248982,20.684999465942386,-4.333333333333333,21.36000061035156,-3.235299397502496,21.524999618530273,0.11975754246567227
3421,2013-04-09,20.854999542236328,21.0,20.645000457763672,20.700000762939453,3377461.0,0.011151492956912978,-1.6792479990787126,-1.6315778906580007,41.25800353977692,40.890932143562175,0.39650355985309105,0.8452939992406527,0.25532197392739064,-0.8922505027577046,16.97564238238829,0.375,-0.15518817280945285,-0.7252504348754876,-1.7783036163526411,0.327802746601666,-1.2517770256140643,-0.1987238441369108,1.2936528142344628,20.11494504868119,-27.116762202755925,0.526526590738577,4,0.5200004577636719,0.8300008773803711,-0.17874956130981445,-0.7899999618530273,2.479999542236328,1,0.14049390407522355,-1.5965024996486437,20.625,-1.1578962162248982,20.684999465942386,-4.333333333333333,21.36000061035156,0.14049390407522355
3422,2013-04-10,21.5049991607666,21.565000534057614,20.790000915527344,20.799999237060547,2679358.0,0.031167568103459775,-1.1379401063384686,4.548422425674345,47.673306943218265,40.59084694457826,-0.2421171206218311,0.13777592673751826,-0.402331493516197,-1.5073713392539396,14.512556688846914,0.7749996185302699,-0.2964640909503373,-0.034250736236572266,-1.0273600041244322,0.9588585316512876,-0.5308053701805022,0.4623038977073577,0.5450340039619377,67.79659263569651,21.46657832232065,0.4965546339439308,4,-0.12999916076660156,0.19750118255615234,-0.7974991798400879,-1.3099994659423828,1.7650012969970703,2,0.08393398631090387,-1.6792479990787126,20.854999542236328,-1.5965024996486437,20.625,-1.1578962162248982,20.684999465942386,0.08393398631090387
3423,2013-04-11,21.899999618530273,21.9950008392334,21.36000061035156,21.3700008392334,2692563.0,0.018367843440064258,-1.3090949444787212,0.7517713995070653,48.74418436301143,42.049679519821716,-0.6270238393708283,-0.3109724099007991,-0.7995865063784073,-1.8612493957539158,12.13403393368723,0.6350002288818395,-0.40991623612258365,0.3847496986389167,-0.5439193710084425,1.313418768286276,-0.07958483618476109,0.8490842334625945,-1.3950004577636719,93.62408632983013,49.60941380280232,0.4643345348236793,4,-0.5249996185302734,-0.13249969482421875,-1.1187496185302734,-1.7049999237060547,1.5750007629394567,3,0.07602744038947518,-1.1379401063384686,21.5049991607666,-1.6792479990787126,20.854999542236328,-1.5965024996486437,20.625,0.07602744038947518
3424,2013-04-12,21.604999542236328,21.895000457763672,21.489999771118164,21.84499931335449,2125913.0,-0.013470323353080627,1.3823425465193904,-0.45283079979270363,46.45390490651795,43.48813108108684,-0.24140189828563408,-0.045060599408319746,-0.5038678485591603,-1.5253071509712441,10.786906542366603,0.4099998474121094,-0.41914815263174177,0.10674962997436666,-0.8010081356317897,1.014507395580523,-0.34712925282871154,0.5606285127774449,-1.0702003479003892,73.37875383097118,32.44734152376042,0.4538788828030787,4,-0.22999954223632812,0.16250038146972656,-0.8237495422363281,-1.4099998474121094,1.7150001525878906,4,0.07313121764327124,-1.3090949444787212,21.899999618530273,-1.1379401063384686,21.5049991607666,-1.6792479990787126,20.854999542236328,0.07313121764327124
3425,2013-04-15,21.3799991607666,21.65999984741211,21.209999084472656,21.450000762939453,1747496.0,-0.010414273836473198,-1.1951162779878954,0.2916736205485265,45.96490547084217,43.38045842234009,-0.013949310157492789,0.13279858588452953,-0.2717219540167406,-1.2575428977727405,9.478360816666981,0.4500007629394531,-0.4449028940029507,-0.08400068283081197,-0.9525663963330011,0.7845650306713772,-0.5182835395819083,0.3502821739202844,-0.8159959335327152,54.44433298624307,16.230514194826313,0.43428285675109457,4,-0.0049991607666015625,0.3875007629394531,-0.5237493515014648,-1.1799993515014613,3.035001754760742,0,0.0912067745314884,1.3823425465193904,21.604999542236328,-1.3090949444787212,21.899999618530273,-1.1379401063384686,21.5049991607666,0.0912067745314884
3426,2013-04-16,21.155000686645508,21.45499992370605,21.03499984741211,21.11000061035156,2210618.0,-0.010523783112862728,-3.307657697311113,-0.6428435192502074,48.92623958928081,44.26644169013157,0.07642806517790746,0.34309673440444044,-0.04462417497807536,-0.9858646273668406,8.215685979911393,0.42000007629394176,-0.3605292034758065,-0.28849916458129954,-1.1663319911874268,0.5893336620248277,-0.727415577884365,0.15041724872176587,-0.5623775071716324,30.290439355015376,-11.886965697481859,0.4389164133030639,4,0.09499931335449219,0.6124992370605469,0.19124984741210938,-0.4650001525878906,2.0149993896484375,1,0.11557549588583438,-1.1951162779878954,21.3799991607666,1.3823425465193904,21.604999542236328,-1.3090949444787212,21.899999618530273,0.11557549588583438
3427,2013-04-17,20.625,21.26000022888184,20.59499931335449,21.21500015258789,3351170.0,-0.02505321056217602,-1.0461518598072697,-13.111092273130826,43.11846093624871,44.23134219325088,0.5200242398886843,0.833115039810405,0.49586747302141276,-0.4206539120210948,8.394636986595513,0.6650009155273509,-0.3148170086657238,-0.7659998893737807,-1.7087316266693442,0.17673184792178276,-1.2373657580215607,-0.29463402072600076,1.3700008392333984,2.1429038533852434,-40.848514292393595,0.47136586864778124,4,0.625,0.9899997711181641,0.9262504577636719,0.2700004577636754,2.5249996185302734,2,0.13139389500473486,-3.307657697311113,21.155000686645508,-1.1951162779878954,21.3799991607666,1.3823425465193904,21.604999542236328,0.13139389500473486
3428,2013-04-18,20.405000686645508,20.88999938964844,20.26000022888184,20.8799991607666,3611323.0,-0.010666633374763257,1.545456647220623,0.8050819513141305,45.748622019899884,45.289240181814,0.6596834426610698,0.9983708893736392,0.7170864794290068,-0.17466932072029806,8.069467632746061,0.6299991607666016,-0.394909855706171,-0.9187492370605455,-1.9420968963683123,0.10459842224722138,-1.4304230667144289,-0.40707540740666204,1.5620001220703124,8.86852828533445,-36.507270861280176,0.5116738296538829,4,0.7224998474121094,1.0199995040893555,1.1524996757507324,0.4899997711181676,3.2500000000000036,3,0.14040674710651802,-1.0461518598072697,20.625,-3.307657697311113,21.155000686645508,-1.1951162779878954,21.3799991607666,0.14040674710651802
3429,2013-04-19,21.05500030517578,21.100000381469727,20.3700008392334,20.3700008392334,3408705.0,0.031854917748455724,-1.1313871865054284,-1.4421087714226055,47.30700849643391,46.13273736280334,0.07564251931336585,0.28584305869956594,0.07926978218463887,-0.7995101227913253,7.686798689494228,0.7299995422363281,-0.38884978376432144,-0.21974964141845632,-1.192290751300476,0.7527914684635633,-0.7060201963594643,0.2665209135225517,0.8437204803466791,56.785735208166614,10.83016211665069,0.4862705549410096,4,0.07250022888183594,0.22499942779541016,0.5100002288818359,-0.15999984741210582,2.670000076293949,4,0.11493707153730415,1.545456647220623,20.405000686645508,-1.0461518598072697,20.625,-3.307657697311113,21.155000686645508,0.11493707153730415
3430,2013-04-22,20.799999237060547,21.149999618530273,20.674999237060547,20.80500030517578,2600820.0,-0.012111188051255883,-2.7254775831376126,-0.007300835057373649,37.63439537045637,45.73011423287883,0.4001587315422235,0.4700389879954443,0.34116279111211156,-0.519699441661686,7.253090915144559,0.47500038146972656,-0.3960408637062116,-0.41450071334838867,-1.3449499630797916,0.5159485363830143,-0.8797253382140902,0.050723911517312814,1.0331727261962875,45.18821306127136,4.844816246427605,0.4652246248657016,4,0.3275012969970703,0.48000049591064453,0.7650012969970703,0.09500122070312855,1.8000011444091832,0,0.1211538726056125,-1.1313871865054284,21.05500030517578,1.545456647220623,20.405000686645508,-1.0461518598072697,20.625,0.1211538726056125
3431,2013-04-23,21.95499992370605,21.96999931335449,20.815000534057614,20.82999992370605,4526431.0,0.055528881202436375,1.0,-224.95194508009152,53.75218446359557,46.40554506847631,-0.6508405751833628,-0.7124311779040902,-0.7953169684791632,-1.6421240253001166,6.9614684409864065,1.1700000762939418,-0.27216305511235817,0.7347499847412067,-0.21323108771101928,1.6827310571934326,0.2607594485150919,1.2087405209673214,-1.6949996948242116,99.12284224099083,57.97077392605286,0.4739905362261132,4,-0.827499389648434,-0.6750001907348597,-0.3812494277954066,-1.0599994659423757,1.2100009918212926,1,0.11204741518423278,-2.7254775831376126,20.799999237060547,-1.1313871865054284,21.05500030517578,1.545456647220623,20.405000686645508,0.11204741518423278
3432,2013-04-24,22.399999618530273,22.420000076293945,21.854999542236328,22.020000457763672,5665893.0,0.020268717666618308,1.690478244876272,0.3377770317925347,58.652237675307106,47.50643988095361,-1.067826749789706,-1.1261730335957338,-1.2157593288925561,-2.0474777842466594,7.371250127911104,0.5650005340576172,-0.14945917844709555,1.123249721527099,0.03802233062270588,2.208477112431492,0.5806360260749024,1.6658634169792954,-2.1057994079589797,99.07405281590023,55.76390964606405,0.5426136954521962,4,-1.0599994659423828,-1.0599994659423828,-0.7199993133544922,-1.504999160766598,0.4150009155273402,2,0.03437502102128143,1.0,21.95499992370605,-2.7254775831376126,20.799999237060547,-1.1313871865054284,21.05500030517578,0.03437502102128143
3433,2013-04-25,22.395000457763672,22.51000022888184,22.170000076293945,22.350000381469727,2518943.0,-0.0002231768237382914,1.4727318125385425,0.11842151494009406,66.01125050317941,49.67947828058266,-1.1010106139770102,-1.1004088735748212,-1.1915574409983307,-2.0062913761457786,7.914477800206981,0.3400001525878942,-0.04052473226655806,1.0692505836486816,-0.1252555988148636,2.263756766112227,0.47199749241690725,1.666503674880456,-2.015768252563472,94.62617738703842,45.19858586181218,0.5972530912317733,4,-1.0100002288818324,-1.0100002288818324,-0.6987500190734863,-1.4999999999999964,0.05999946594237926,3,0.03371284417656106,1.690478244876272,22.399999618530273,1.0,21.95499992370605,-2.7254775831376126,20.799999237060547,0.03371284417656106
3434,2013-04-26,22.149999618530273,22.420000076293945,21.834999084472656,22.315000534057614,2796878.0,-0.010939979201851857,2.1200052897135415,-3.6666807951510254,63.800902478034416,51.66125572582624,-0.8611283674830048,-0.7949611290271825,-0.9209394711551937,-1.7256815519984876,8.054425106985235,0.5850009918212891,-0.015622513239559765,0.7599997520446777,-0.4679252926501327,1.9879247967394882,0.14603722969727428,1.3739622743920812,-1.642921331909175,80.38144873184756,24.517537567555905,0.6139625223474048,4,-0.764999389648434,-0.764999389648434,-0.4537491798400879,-1.254999160766598,0.23500061035156605,4,0.06794587331984348,1.4727318125385425,22.395000457763672,1.690478244876272,22.399999618530273,1.0,21.95499992370605,0.06794587331984348
3435,2013-04-29,22.80500030517578,22.8799991607666,22.170000076293945,22.19499969482422,2356253.0,0.029571137603882747,-1.151512874606248,-3.696952882970441,66.3865589319362,53.601291208343504,-1.4446563533552101,-1.4079477901262933,-1.5238080870575175,-2.3481679986935404,8.406014947023566,0.7299995422363281,-0.010245817200562612,1.3425004005432122,-0.03841658741620435,2.7234173885026287,0.6520419065635039,2.0329588945229204,-2.1777467020190393,96.36809174491574,34.495790186160455,0.6904584939797084,4,-1.2350006103515625,-1.2350006103515625,-1.1087498664855957,-1.9099998474121058,-1.3350009918212926,0,0.04034203306215911,2.1200052897135415,22.149999618530273,1.4727318125385425,22.395000457763672,1.690478244876272,22.399999618530273,0.04034203306215911
3436,2013-04-30,22.5,22.934999465942386,22.31999969482422,22.8799991607666,3142146.0,-0.013374273233689005,1.5102043199520219,-0.6229488205718288,58.8760087591688,55.35212985533463,-1.0379561574296083,-1.1264406717533326,-1.1633421553296728,-2.0077858174676706,8.81066454081163,0.6149997711181676,0.02775994975857543,1.0157501220703118,-0.4178220756546267,2.4493223197952503,0.2989640232078443,1.7325362209327793,-1.6925267522344676,60.45460771921044,-0.6407036292259676,0.7167860988624686,4,-0.9025001525878871,-0.9025001525878871,-0.8799996376037598,-1.6049995422363246,-1.1499996185302734,1,0.004444461398654731,-1.151512874606248,22.80500030517578,2.1200052897135415,22.149999618530273,1.4727318125385425,22.395000457763672,0.004444461398654731
3437,2013-05-02,22.565000534057614,22.834999084472656,22.01499938964844,22.01499938964844,3892261.0,0.002888912624782858,-1.9818108677031319,-1.44737462919553,56.30332439019096,56.52487456314475,-0.8927053182624292,-1.1694925285916078,-1.173396038562469,-2.034831078298346,8.910637515973072,0.8199996948242152,0.09222100788928955,1.0287506103515582,-0.4842906116891683,2.541791832392285,0.27222999933119496,1.7852712213719215,-1.5447746644743958,66.3637451297598,8.995498656809303,0.7565206110203628,5,-0.912500381469723,-0.9675006866455007,-0.9787502288818324,-1.6700000762939382,-1.0300006866455043,3,0.026589867816051882,1.5102043199520219,22.5,-1.151512874606248,22.80500030517578,2.1200052897135415,22.149999618530273,0.026589867816051882
3438,2013-05-03,22.989999771118164,22.989999771118164,22.38999938964844,22.6299991607666,2420172.0,0.01883444391765443,2.333329801212204,0.6545452023345983,62.812211405484625,58.24767488637259,-1.0196924816857624,-1.5453457573509084,-1.5670361054916953,-2.4187788349312775,9.420873705291871,0.600000381469723,0.17000643848598074,1.37224988937378,-0.27082970944515594,3.015329488192716,0.550710089964312,2.193789688783248,-1.778296541899028,100.0,42.81224145687753,0.8215397994094685,5,-1.1575002670288086,-1.364999771118164,-1.4749999046325684,-2.0949993133544886,-1.2999992370605504,4,-0.0076119721097343,-1.9818108677031319,22.565000534057614,1.5102043199520219,22.5,-1.151512874606248,22.80500030517578,-0.0076119721097343
3439,2013-05-06,22.459999084472656,22.8700008392334,22.45499992370605,22.864999771118164,1024033.0,-0.023053531619053658,-1.0000091920635552,-1.125,59.45709050885448,60.67241879063906,-0.30109736937873066,-0.9228640473209921,-1.0045795734779723,-1.85486264586417,9.370176619861198,0.5349998474121129,0.3290284205379024,0.7534992218017571,-0.8690688789368792,2.3760673225403934,-0.05778482856755929,1.5647832721710735,-1.0349002702256378,45.640976483867554,-11.40248604552638,0.8112840503693178,5,-0.5574989318847656,-0.8349990844726562,-0.9137492179870605,-1.5649986267089808,-1.3399982452392578,0,-0.00022258063091651348,2.333329801212204,22.989999771118164,-1.9818108677031319,22.565000534057614,1.5102043199520219,22.5,-0.00022258063091651348
3440,2013-05-07,23.09499931335449,23.09499931335449,22.46500015258789,22.479999542236328,2737251.0,0.02827249575984303,1.048778521075447,-1.5185153788553014,65.84965486978298,62.016582169104325,-0.6440445245037587,-1.4370062889018946,-1.589404616406103,-2.454385479108023,9.424232690791602,0.6350002288818324,0.5177713666020907,1.264999485015867,-0.3867108463157791,2.916709816347513,0.4391443193500457,2.0908546506816883,-1.4821123842829316,100.0,37.937762462564336,0.8258551656658225,5,-0.6300001144409144,-1.4174995422363246,-1.5187492370605433,-2.199998855590813,-2.2199993133544886,1,-0.03074254624732109,-1.0000091920635552,22.459999084472656,2.333329801212204,22.989999771118164,-1.9818108677031319,22.565000534057614,-0.03074254624732109
3441,2013-05-08,23.78499984741211,23.79999923706055,23.104999542236328,23.149999618530273,2663012.0,0.029876620678600085,1.0902277635801874,1.0325210816376593,75.15922406173976,63.85069176759684,-1.1702220456301653,-1.9987190394834542,-2.2366189415173423,-3.102779728450624,9.958709630675678,0.7049999237060618,0.6841659194161878,1.8085000038146966,0.007865451000661494,3.6091345566287316,0.9081827274076772,2.708817280221716,-1.9646171845409413,99.15969798707899,28.298706791101395,0.9003172764070182,5,-0.9675006866455078,-1.7550001144409144,-2.208749771118164,-2.889999389648434,-2.385000228881836,2,-0.09733027323561239,1.048778521075447,23.09499931335449,-1.0000091920635552,22.459999084472656,2.333329801212204,22.989999771118164,-0.09733027323561239
3442,2013-05-09,23.309999465942386,23.71999931335449,23.149999618530273,23.684999465942386,1864943.0,-0.019970585853142375,1.5617981380836292,-0.5905509682419058,72.22645104348115,64.54126960540815,-0.6175000667083026,-1.4562202690118298,-1.71798928904591,-2.590588487025453,11.105197961201144,0.6350002288818359,0.9388984120473793,1.2432496070861845,-0.6370560684856663,3.1235552826580353,0.3030967693002573,2.1834024448721117,-1.1728781512009157,65.24823942233033,-12.898594790260887,0.9401528377859256,5,-0.4925003051757848,-1.2799997329711914,-1.733749389648441,-1.8649988174438512,-1.909999847412113,3,-0.08408404673437941,1.0902277635801874,23.78499984741211,1.048778521075447,23.09499931335449,-1.0000091920635552,22.459999084472656,-0.08408404673437941
3443,2013-05-10,23.565000534057614,23.665000915527344,23.274999618530273,23.35000038146973,1584165.0,0.010939557012337175,-1.1369835812004223,-0.573333740234356,70.43972426098846,65.27891647018082,-0.7700636650798494,-1.6654778704403732,-1.9082511275445633,-2.810769622579226,11.689976668870663,0.3900012969970703,1.0253909710926763,1.4150006294250446,-0.5782615922237646,3.4082628510738537,0.41836951860064175,2.4116317402494474,-1.1618187517450913,82.52796855212978,1.609737130684323,0.9966311108244043,5,-0.6575012207031179,-1.5350008010864187,-2.0025000572204554,-2.1199998855590785,-1.6300010681152273,4,-0.08614473331802475,1.5617981380836292,23.309999465942386,1.0902277635801874,23.78499984741211,1.048778521075447,23.09499931335449,-0.08614473331802475
3444,2013-05-13,23.184999465942386,23.60000038146973,23.184999465942386,23.59000015258789,1780366.0,-0.01612565497573515,-1.0493837626038214,-1.8837227870336328,69.03430393400618,65.5731103592997,-0.25458016776509496,-1.223781926381907,-1.4804540086634113,-2.3951702165855195,12.239801112136709,0.41500091552734375,1.038834927408125,0.9559995651245146,-1.0712659802346671,2.9832651104836962,-0.057633207555074506,1.9696323378041036,-0.5583268908701804,53.932569821866494,-30.2038184749981,1.01363277267959,5,-0.2775001525878906,-1.1549997329711914,-1.6224989891052282,-1.7399988174438512,-1.3349990844726598,0,-0.06448130111371586,-1.1369835812004223,23.565000534057614,1.5617981380836292,23.309999465942386,1.0902277635801874,23.78499984741211,-0.06448130111371586
3445,2013-05-14,23.32999992370605,23.399999618530273,22.90500068664551,23.270000457763672,1291665.0,0.0062540634506662585,3.9500176430757725,-0.14814657831653652,63.08276615020099,66.04052784719218,-0.35456398147805857,-1.2808738383359923,-1.5799848850631548,-2.5001743225990403,13.095148994887488,0.4949989318847621,1.0183511117854955,1.0034999847412074,-1.0393489137166938,3.0463488831991086,-0.01792446448774143,2.024924433970156,-0.5155950827157092,47.48602518556642,-33.31899760087252,1.0214244492289501,5,-0.4225006103515554,-1.3000001907348562,-1.8074998855590785,-1.884999275207516,-1.3649997711181605,1,-0.09472777932703857,-1.0493837626038214,23.184999465942386,-1.1369835812004223,23.565000534057614,1.5617981380836292,23.309999465942386,-0.09472777932703857
3446,2013-05-15,23.60000038146973,23.684999465942386,23.170000076293945,23.334999084472656,1545218.0,0.011573101527931229,1.367816192752044,4.416727596401758,61.81101800490061,66.65249380438213,-0.5052529669797643,-1.431713904066104,-1.7907694965515297,-2.7280426935730198,14.418979078529931,0.514999389648441,1.039764914308595,1.1512504577636768,-0.88904580078934,3.1915467163166937,0.13110232848716663,2.171398587040187,-0.6949996948242188,85.27617986679036,6.501906340756875,1.0201481292765089,5,-0.5050010681152344,-1.5700006484985352,-2.0700001716613805,-2.154999732971195,-2.9650001525878906,2,-0.1154661159924959,3.9500176430757725,23.32999992370605,-1.0493837626038214,23.184999465942386,-1.1369835812004223,23.565000534057614,-0.1154661159924959
3447,2013-05-16,23.334999084472656,23.71500015258789,23.28000068664551,23.60000038146973,1620052.0,-0.011228868335322106,-1.3200089518684732,-1.0,58.801472442424256,66.20685614181987,-0.13358933076563417,-1.0047927247298034,-1.4705062711188575,-2.423699089440639,15.224928449956195,0.43499946594237926,0.9833327998436019,0.7507492065429702,-1.1335633692988765,2.635061782384817,-0.19140708137795315,1.6929054944638935,-0.4299983978271449,53.08625695535132,-22.70454293520912,0.9421562879209229,5,-0.20749950408935547,-1.3049993515014613,-1.8049988746643066,-1.889998435974121,-2.9299983978271484,3,-0.08292262874910294,1.367816192752044,23.60000038146973,3.9500176430757725,23.32999992370605,-1.0493837626038214,23.184999465942386,-0.08292262874910294
3448,2013-05-17,23.270000457763672,23.4950008392334,22.940000534057614,23.23500061035156,3788144.0,-0.002785456578493495,1.2886581720937695,-0.13207424947999177,60.85270959650382,66.36192492933647,-0.027597937358553537,-0.75274388078142,-1.3688820028109845,-2.323647846031591,15.360350709276787,0.5550003051757848,1.0100459118304954,0.5425005912780776,-1.0585665911194084,2.1435677736755636,-0.2580329999206654,1.3430341824768206,0.5299987792968786,45.06172984861269,-28.902985199852402,0.8005335911987429,5,-0.13750076293945312,-1.240000724792477,-1.731250286102295,-1.8249998092651367,-3.5150012969970703,4,-0.08036101428650821,-1.3200089518684732,23.334999084472656,1.367816192752044,23.60000038146973,3.9500176430757725,23.32999992370605,-0.08036101428650821
3449,2013-05-20,23.47500038146973,23.47500038146973,23.1299991607666,23.32999992370605,1190692.0,0.008809622676120954,3.758622504011812,4.142888283378529,57.11252009092096,65.39113217612957,-0.08211388036518841,-0.8086052461459339,-1.5389547023723473,-2.489412633236558,15.867658760339928,0.34500122070312855,1.0635842826538742,0.6265005111694357,-0.7984581254209928,2.0514591477598643,-0.08597880712578032,1.3389798294646518,0.3077988815307613,70.3703790916779,-0.729045679818455,0.7124793182952144,5,-0.12250041961669922,-1.4450006484985352,-1.9037504196167028,-2.029999732971195,-3.335000991821289,0,-0.06560174187443091,1.2886581720937695,23.270000457763672,-1.3200089518684732,23.334999084472656,1.367816192752044,23.60000038146973,-0.06560174187443091
3450,2013-05-21,23.31999969482422,23.540000915527344,23.07999992370605,23.42499923706055,1646142.0,-0.006602798045867719,1.746250811327866,-0.7241324879639994,58.99121449449465,63.59468666865789,0.12087034294216537,-0.4797284101890398,-1.3699341035004196,-2.292326722052927,16.52506945340972,0.4600009918212926,1.0410889860805668,0.3454998016357429,-0.7161122720031337,1.4071118752746195,-0.18530623518369538,0.8763058384551812,0.4459435935974163,49.03217391090362,-22.446550823053613,0.530806036819439,5,-0.00749969482421875,-1.2899999618530238,-1.7487497329711914,-1.8749990463256836,-2.6199989318847656,1,-0.06303599196361709,3.758622504011812,23.47500038146973,1.2886581720937695,23.270000457763672,-1.3200089518684732,23.334999084472656,-0.06303599196361709
3451,2013-05-22,24.415000915527344,24.420000076293945,23.28499984741211,23.354999542236328,4265400.0,0.046955456047718336,1.1214963599934402,-10.095295186194027,66.5473921044039,62.96368011987153,-0.9782395795683492,-1.4556130786357429,-2.457728656001283,-3.3403641228185563,17.671636395841382,1.135000228881836,1.1098094288969271,1.3175009727478013,0.18553215326359762,2.449469792232005,0.7515165630056977,1.883485382489905,-1.4750003814697301,99.66221876264586,26.398979779755706,0.565984409742102,5,-0.7525005340576172,-2.075000762939453,-2.8437509536743164,-2.9700002670288086,-3.145000457763672,2,-0.10034817411705732,1.746250811327866,23.31999969482422,3.758622504011812,23.47500038146973,1.2886581720937695,23.270000457763672,-0.10034817411705732
3452,2013-05-23,23.170000076293945,23.72500038146973,23.0,23.415000915527344,5733562.0,-0.0509932743210183,-1.478629580481837,-0.23113256775577332,51.40405690498083,60.84860596920402,0.2735842203704557,-0.15807242484119044,-1.2104906160609659,-2.0601121043924024,18.089306247570786,1.4150009155273438,1.0532697864154699,0.03400011062621999,-1.0494187684816545,1.1174189897340945,-0.5077093289277173,0.5757095501801572,-0.20039955139160526,15.540514417240578,-52.09594567911565,0.5417094395539369,5,0.49250030517578125,-0.8299999237060547,-1.661250114440918,-1.7249994277954102,-2.0400009155273438,3,-0.10940871122420737,1.1214963599934402,24.415000915527344,1.746250811327866,23.31999969482422,3.758622504011812,23.47500038146973,-0.10940871122420737
3453,2013-05-24,23.149999618530273,23.614999771118164,23.024999618530273,23.35000038146973,2601970.0,-0.0008632049071132242,-1.6222184546263723,0.8163268483702102,55.847454969655416,59.3834005287206,0.2553822255036309,-0.08285731821947095,-1.1902122724345396,-1.9987908865595756,18.417760083214084,0.5900001525878906,0.8635436576444775,-0.02375030517578125,-1.0495386032345664,1.0020379928830039,-0.5366444542051738,0.4891438438536113,-0.15139110260010114,10.56335285007569,-57.382823658882415,0.5128941490293917,5,0.5125007629394531,-0.8099994659423828,-1.7174997329711914,-1.7049989700317383,-1.889999389648434,4,-0.11857446985388065,-1.478629580481837,23.170000076293945,1.1214963599934402,24.415000915527344,1.746250811327866,23.31999969482422,-0.11857446985388065
3454,2013-05-27,23.65500068664551,23.65500068664551,23.34000015258789,23.45499992370605,1192099.0,0.021814301357958144,2.1499933243051745,-1.0000000000000178,54.85269140729082,58.468947779508355,-0.19661403063507166,-0.4946893717699119,-1.6750380902883215,-2.470771183226365,19.3417006451322,0.5050010681152379,0.730037885419204,0.4060007095336964,-0.5194788478388297,1.3314802669062225,-0.05673906915256666,0.8687404882199594,-0.6550006866455114,46.12680644039091,-17.030932359781453,0.46273977868626354,5,0.024999618530269885,-1.2600002288818395,-2.378750324249271,-2.210000038146976,-2.495000839233402,0,-0.16487006606094357,-1.6222184546263723,23.149999618530273,-1.478629580481837,23.170000076293945,1.1214963599934402,24.415000915527344,-0.16487006606094357
3455,2013-05-28,23.72500038146973,24.05500030517578,23.65500068664551,23.85000038146973,2023263.0,0.0029591922550118444,-2.018871998618042,-0.6249976158232817,49.417481732996045,57.091888193741184,-0.22874556335962737,-0.5188317905419169,-1.727501739913091,-2.509482716958864,19.911945243262117,0.3999996185302699,0.5988227588169579,0.43000040054321786,-0.4940131129195926,1.3540139140060283,-0.03200635618818737,0.8920071572746231,-0.7000007629394567,51.056362149071624,-7.23559683321448,0.4620067567314047,5,-0.045000076293948865,-1.177500724792484,-2.521250247955326,-2.279999732971195,-2.9150009155273438,1,-0.1511064671940462,2.1499933243051745,23.65500068664551,-1.6222184546263723,23.149999618530273,-1.478629580481837,23.170000076293945,-0.1511064671940462
3456,2013-05-29,22.60000038146973,23.56999969482422,22.60000038146973,23.48500061035156,3149085.0,-0.0474183343271376,-1.1920882768133374,7.080001831054631,43.87932548339721,55.433871864960395,0.8263908445709873,0.6472278209666555,-0.5815577771902021,-1.3654862659632379,19.74915336027843,1.125,0.4713375132049791,-0.6999996185302706,-1.6068221906033848,0.20682295354284363,-1.153410904566826,-0.24658833249371526,1.8199996948242152,0.0,-55.04040429297841,0.45341128603655667,5,0.9099998474121058,0.017499923706051135,-1.3962502479553258,-1.154999732971195,-0.8750000000000036,2,-0.08407077816193897,-2.018871998618042,23.72500038146973,2.1499933243051745,23.65500068664551,-1.6222184546263723,23.149999618530273,-0.08407077816193897
3457,2013-05-30,23.165000915527344,23.28499984741211,22.5049991607666,22.60000038146973,2392929.0,0.025000023208887612,-1.0662188414986902,-0.6384185174409218,46.726684091886064,53.864313475558426,0.262326578767329,0.13647996282892905,-1.1221633033228997,-1.9018646868476026,20.042877265818422,0.7800006866455078,0.4051437582940203,-0.164999103546144,-1.0068085090013064,0.6768103019090184,-0.585903806273727,0.25590559918143896,1.218599166870117,42.580726933096415,-8.61161988015541,0.420904702727582,5,0.2974987030029297,-0.03750133514404297,-1.9612507820129395,-1.7200002670288086,-1.9600009918212926,3,-0.08180446289097554,-1.1920882768133374,22.60000038146973,-2.018871998618042,23.72500038146973,2.1499933243051745,23.65500068664551,-0.08180446289097554
3458,2013-05-31,22.815000534057614,23.209999084472656,22.65999984741211,23.209999084472656,2275632.0,-0.01510901651789387,1.7848164834156635,-0.6991118177859355,46.957248451378604,52.73594996005372,0.6045753543729369,0.4982427909177396,-0.753749845400943,-1.5242683270917077,20.146729829625272,0.5499992370605469,0.31670780008713706,-0.5062495231628468,-1.3663777475198877,0.3538787011941942,-0.9363136353413672,-0.0761854109843263,1.493455511474611,20.000073832795557,-29.571451083265273,0.4300641121785201,5,0.6474990844726598,0.31249904632568715,-1.475000381469723,-1.3699998855590785,-1.3950004577636683,4,-0.07385497847241718,-1.0662188414986902,23.165000915527344,-1.1920882768133374,22.60000038146973,-2.018871998618042,23.72500038146973,-0.07385497847241718
3459,2013-06-03,22.45499992370605,23.024999618530273,22.3700008392334,22.70000076293945,2109116.0,-0.015779119085014393,-2.156628167240459,0.6202575654416076,43.05004611567826,50.96470902907412,0.8992375632383052,0.9042089359599395,-0.3883275619877544,-1.1297030145486353,20.19039487511539,0.654998779296875,0.2501199528736038,-0.8660001754760778,-1.7271844857529324,-0.004815865199223168,-1.296592330614505,-0.43540802033765047,1.7813178464355488,5.044457650620951,-42.94060436171538,0.4305921551384272,6,0.9400005340576207,0.6724996566772496,-1.0699996948242116,-1.009999275207516,-1.1100006103515625,0,-0.05321753279378261,1.7848164834156635,22.815000534057614,-1.0662188414986902,23.165000915527344,-1.1920882768133374,22.60000038146973,-0.05321753279378261
3460,2013-06-04,22.38500022888184,22.78499984741211,22.34499931335449,22.645000457763672,1816927.0,-0.003117332222758673,-1.5882227545312948,1.0612217888533226,40.03282076445345,48.01864554685741,0.919338020385922,0.9679155260048624,-0.3126406537488613,-1.0196062769711354,19.942603411975522,0.44000053405762074,0.17079662343345348,-0.900499916076658,-1.8544498148248891,0.05344998267157308,-1.3774748654507754,-0.4235249667025407,1.7393385254052696,3.2653798425236884,-38.35014014550636,0.4769749493741157,6,0.8149995803832972,0.8324995040893519,-1.0,-0.9399995803833043,-1.235000610351566,1,-0.05472416211500397,-2.156628167240459,22.45499992370605,1.7848164834156635,22.815000534057614,-1.0662188414986902,23.165000915527344,-0.05472416211500397
3461,2013-06-05,21.46999931335449,21.940000534057614,20.950000762939453,21.940000534057614,6966631.0,-0.04087562681133183,3.212754041945313,1.807695411363411,36.17495563897548,46.32652318396792,1.533972204110814,1.7924918955184843,0.6028515676395507,-0.06886308351041137,19.469966478262563,1.4349994659423864,0.0746364685753349,-1.6997508049011252,-2.922446608826391,-0.4770550009758594,-2.31109870686376,-1.0884029029384905,2.5119922856580104,22.269753931508443,-17.15557945387869,0.6113479019626331,6,1.0325012207031286,1.2150011062622106,0.10000038146973012,-0.02499866485595348,-0.07999992370604758,2,-0.030740562110850966,-1.5882227545312948,22.38500022888184,-2.156628167240459,22.45499992370605,1.7848164834156635,22.815000534057614,-0.030740562110850966
3462,2013-06-06,21.350000381469727,21.899999618530273,21.350000381469727,21.5,3231277.0,-0.005589144654053246,-6.333341810459927,0.31914729563015387,35.88236267590722,44.10817959577368,1.5294974836368063,1.853134951154619,0.7403331421634505,0.08734157674684795,18.97178765735697,0.5499992370605469,-0.03169478223622235,-1.7217497825622559,-3.187205938734344,-0.2562936263901676,-2.4544778606483,-0.9890217044762117,2.328792133935469,17.699111309910627,-20.145219907189777,0.7327280780860441,6,1.1525001525878906,1.3350000381469727,0.24749946594238637,0.0950002670288086,-0.1700000762939453,3,0.01756440249647362,3.212754041945313,21.46999931335449,-1.5882227545312948,22.38500022888184,-2.156628167240459,22.45499992370605,0.01756440249647362
3463,2013-06-07,21.53499984741211,21.73500061035156,21.07999992370605,21.290000915527344,3037528.0,0.008665080217185706,1.0310084396420915,-1.6333303663390257,35.69322089923831,41.9793495393234,1.2195694279642026,1.5897631620258608,0.5706519697200818,-0.05657589083660852,18.548109752627862,0.6550006866455078,-0.2962031556098701,-1.4352502822875977,-3.0321669667049527,0.16166640212975736,-2.233708624496277,-0.6367919400789184,1.87091349274651,28.192742511469376,-5.30852380223368,0.7984583422086776,6,0.9675006866455078,1.1500005722045898,0.09000015258789062,-0.08999919891357422,0.049999237060546875,4,-0.015323887905470124,-6.333341810459927,21.350000381469727,3.212754041945313,21.46999931335449,-1.5882227545312948,22.38500022888184,-0.015323887905470124
3464,2013-06-10,21.690000534057614,22.020000457763672,21.5,21.530000686645508,2046351.0,0.007197617262306721,-3.727250658898599,0.6530634488127531,37.979365202163315,40.7084477025642,0.8454263542986169,1.3881915371409796,0.450817421620922,-0.17588238881222296,18.1111414624003,0.5200004577636719,-0.3766512207038559,-1.2054996490478551,-2.897234941270394,0.48623564317468393,-2.0513672951591246,-0.3596320029365856,1.47032154837909,40.326983123853836,8.427155093656822,0.8458676461112691,6,0.5699996948242223,0.9949998855590856,0.0387492179870641,-0.2425003051757777,0.5649986267089879,0,-0.012448153578406451,1.0310084396420915,21.53499984741211,-6.333341810459927,21.350000381469727,3.212754041945313,21.46999931335449,-0.012448153578406451
3465,2013-06-11,21.1200008392334,21.700000762939453,20.790000915527344,21.674999237060547,2938444.0,-0.026279376707676994,2.0082567505792968,-3.4687432944711447,23.66108306247773,38.46197632246204,1.125394222660777,1.8805513209107652,1.0342882843748598,0.40801810835142405,18.487709486424542,0.9099998474121094,-0.5113519865634721,-1.664999389648436,-3.5182328380531587,0.18823405875628652,-2.5916161138507974,-0.7383826654460748,1.8192891112535818,26.82927207485493,3.356310905414407,0.9266167242023607,6,0.9174995422363281,1.484999656677246,0.6437492370605469,0.3899993896484375,1.2049999237060547,1,0.010653336419529147,-3.727250658898599,21.690000534057614,1.0310084396420915,21.53499984741211,-6.333341810459927,21.350000381469727,0.010653336419529147
3466,2013-06-12,20.875,21.229999542236328,20.770000457763672,21.01000022888184,1908931.0,-0.011600418063349438,-1.6666666666666667,0.2432443578402629,28.16366530133729,36.399418679067736,1.229238798083525,2.0142038265417987,1.2673021507265148,0.6701070182931517,18.506563801786967,0.45999908447265625,-0.697700417461796,-1.7737502098083482,-3.7698699609634296,0.22236954134673326,-2.7718100853858907,-0.7756903342308057,1.8063752662918233,8.39996337890625,-15.412299498095308,0.9980598755775414,6,1.114999771118164,1.7200002670288086,1.1962494850158691,0.8024997711181641,2.364999771118164,2,0.013173634420611924,2.0082567505792968,21.1200008392334,-3.727250658898599,21.690000534057614,1.0310084396420915,21.53499984741211,0.013173634420611924
3467,2013-06-13,21.399999618530273,21.5,20.274999618530273,20.459999084472656,3951079.0,0.025149682324803413,1.1491210311717297,-6.9629551138047585,34.80903341170236,35.0496170079926,0.47778911326845375,1.4090487393563151,0.7535774622449694,0.15711887446532558,18.647922170272853,1.2250003814697266,-0.8573975774588902,-1.1520006179809563,-3.1950930194310203,0.8910917834691077,-2.1735468187059865,-0.1304544172559261,1.0137831745676102,64.46988303422405,37.37142741178883,1.021546200725032,6,0.25,0.9475002288818359,1.023749828338623,0.6300001144409215,1.5,3,-0.0004673004233688438,-1.6666666666666667,20.875,2.0082567505792968,21.1200008392334,-3.727250658898599,21.690000534057614,-0.0004673004233688438
3468,2013-06-14,21.399999618530273,21.76000022888184,21.21999931335449,21.459999084472656,2141100.0,0.0,-1.5714324639760848,-0.06382918282332077,28.544237775730608,33.437860525776195,0.28604361549393076,1.3299574283491218,0.7704040819338402,0.16845391632221762,19.33387219981891,0.5400009155273509,-0.9055908133590052,-1.0585005760192878,-3.134139329360835,1.0171381773222592,-2.0963199526900596,-0.02068119934851609,0.6715778666367918,64.46988303422405,38.13518173114625,1.0378193766707728,6,0.13000011444091797,0.9475002288818359,1.023749828338623,0.6300001144409215,1.7299995422363281,4,-0.010280341928791237,1.1491210311717297,21.399999618530273,-1.6666666666666667,20.875,2.0082567505792968,21.1200008392334,-0.010280341928791237
3469,2013-06-17,21.934999465942386,22.040000915527344,21.2450008392334,21.26000022888184,2266437.0,0.024999993315367064,-1.2553257111318905,-11.250087420923801,34.35314218947569,32.80678512855644,-0.36931251763251893,0.7100749530516275,0.280555161262221,-0.3542202067116911,19.882756159598753,0.7950000762939453,-1.0125179597296423,-0.4465006828308056,-2.4771351367120538,1.5841337710504426,-1.4618179097714297,0.5688165441098185,-1.659999847412113,94.0509137435987,67.91687112940053,1.0153172269406234,6,-0.7774991989135778,0.412500381469723,0.533750057220459,0.0950002670288086,1.2300014495849574,0,-0.01595625210810525,-1.5714324639760848,21.399999618530273,1.1491210311717297,21.399999618530273,-1.6666666666666667,20.875,-0.01595625210810525
3470,2013-06-18,21.850000381469727,22.040000915527344,21.739999771118164,21.84000015258789,1941603.0,-0.0038750438359770323,-1.8571402621229598,0.014815170644317225,41.98718000968342,33.452587836412874,-0.4114526159918839,0.7160088837093923,0.41258264803682465,-0.2596595964195103,20.35900617673321,0.3000011444091797,-1.1090895002493326,-0.4579998016357436,-2.4516834095792994,1.5356838063078122,-1.4548416056075197,0.5388420023360325,-1.5397007369995102,89.2351051310342,57.32520047335051,0.9968418039717771,6,-0.692500114440918,0.4974994659423828,0.6187491416931188,0.1799993515014684,1.6999988555908239,1,0.018535412916529825,-1.2553257111318905,21.934999465942386,-1.5714324639760848,21.399999618530273,1.1491210311717297,21.399999618530273,0.018535412916529825
3471,2013-06-19,21.96500015258789,22.155000686645508,21.684999465942386,21.940000534057614,1861268.0,0.005263147327708495,1.3209897474297756,2.4999046347514517,35.81559228366922,33.44516890394199,-0.5016010978388934,0.43010166224751956,0.3395025032922412,-0.3703197339315736,19.5950226264372,0.47000122070312145,-1.1535221839176657,-0.22049999237060547,-1.9530520988769275,1.5120521141357166,-1.0867760456237647,0.6457760608825538,-1.6201064826965315,89.89359435587453,56.88247222141007,0.8662760532531606,6,-0.75,0.38249969482421875,0.5037493705749547,0.06499958038330433,0.9949989318847656,2,0.016389738577313295,-1.8571402621229598,21.850000381469727,-1.2553257111318905,21.934999465942386,-1.5714324639760848,21.399999618530273,0.016389738577313295
3472,2013-06-20,20.63500022888184,21.645000457763672,20.57999992370605,21.48500061035156,4277060.0,-0.0605508725001922,-1.2187488203259487,-34.000534065761265,29.078688212510215,32.71022082763887,0.800490193842279,1.6447767370568478,1.67587699352746,0.9557711477557085,19.771743693453335,1.3850002288818395,-1.2123006032850725,-1.4237499237060511,-3.222682266250164,0.3751824188380617,-2.3232160949781075,-0.5242837524339947,-0.21770227832031352,3.4920811767189335,-29.87746321318427,0.8994661712720565,6,0.5799999237060511,1.7124996185302699,1.9274992942810059,1.3949995040893555,1.8649997711181605,3,0.12624179856272688,1.3209897474297756,21.96500015258789,-1.8571402621229598,21.850000381469727,-1.2553257111318905,21.934999465942386,0.12624179856272688
3473,2013-06-21,20.405000686645508,21.09499931335449,20.405000686645508,20.88999938964844,5116185.0,-0.01114608866901834,-1.8453627708147204,0.5705864533429165,29.82283427611962,31.803939613634014,0.9536267231707853,1.7482155264983952,1.8969759236786317,1.180963551914303,20.01020337995916,0.6899986267089808,-1.1737085401488194,-1.5164995193481445,-3.3824864552970446,0.34948741660075555,-2.4494929873225963,-0.5835060513736927,1.75,0.0,-35.426008642211784,0.9329934679744505,6,0.8099994659423828,1.9424991607666016,2.1737489700317383,1.6249990463256871,2.184999465942383,4,0.12227389600225158,-1.2187488203259487,20.63500022888184,1.3209897474297756,21.96500015258789,-1.8571402621229598,21.850000381469727,0.12227389600225158
3474,2013-06-24,19.7549991607666,20.415000915527344,19.3700008392334,20.2549991607666,5347948.0,-0.03185501122302403,1.5487697653971222,1.0309305919875338,26.766774390305528,32.149016427837104,1.4530911368834936,2.2040611885194714,2.5398504407953055,1.825522821008569,20.47656277369626,1.0450000762939453,-1.1402270857119987,-1.971500968933107,-3.8891344711454785,-0.05386746672073528,-2.930317720039291,-1.0126842178269229,2.365001525878906,13.823997939926391,-24.609708024252747,0.958816751106185,6,1.0075016021728516,2.1400012969970703,2.8262505531311035,2.2750005722045934,3.420000076293949,0,0.17084283185912486,-1.8453627708147204,20.405000686645508,-1.2187488203259487,20.63500022888184,1.3209897474297756,21.96500015258789,0.17084283185912486
3475,2013-06-25,20.13999938964844,20.13999938964844,19.799999237060547,20.040000915527344,2372832.0,0.01948874944254353,5.800106813152865,-0.1999969482421946,37.03703565998928,33.13494646768732,1.0219249356452877,1.619756539441969,2.159303540511406,1.4417346546314214,20.44924570369423,0.3850002288818395,-1.1130493736836478,-1.4072506904602022,-3.2047712879924823,0.39026990707207787,-2.306010989226344,-0.5084903916940604,1.870001303100583,27.648064366342577,-12.300267485394695,0.8987602987661407,6,0.6225013732910121,1.7550010681152308,2.551250457763672,1.890000343322754,2.9300003051757777,1,0.15019869004731423,1.5487697653971222,19.7549991607666,-1.8453627708147204,20.405000686645508,-1.2187488203259487,20.63500022888184,0.15019869004731423
3476,2013-06-26,20.700000762939453,21.11000061035156,19.934999465942386,20.100000381469727,3766421.0,0.02780543149265635,-1.5268781699341083,6.000095368886641,44.165175659225035,34.17451782852318,0.4855501715985362,0.959297248780409,1.6176080617475108,0.884936658929945,21.851716340892636,1.1750011444091726,-1.1071556833948648,-0.7522493362426772,-2.5160180105984153,1.011519338113061,-1.6341336734205463,0.12963500093519187,1.2043999356689454,58.461544910731874,15.050333561686557,0.8818843371778695,6,0.0625,1.1949996948242188,1.9712491035461426,1.3299989700317418,2.939998626708988,2,0.1376810806318245,5.800106813152865,20.13999938964844,1.5487697653971222,19.7549991607666,-1.8453627708147204,20.405000686645508,0.1376810806318245
3477,2013-06-27,21.270000457763672,21.4950008392334,20.565000534057614,20.63500022888184,3268082.0,0.02753621612636481,-1.4000019688769643,1.058333041933027,47.77498481808608,36.311267499896005,-0.11714858077156265,0.2530222792776726,1.090001255912803,0.32867258208782246,23.28773453035175,0.9300003051757848,-0.9405607461157537,-0.08749961853027344,-1.656731944102141,1.4817327070415942,-0.8721157813162073,0.6971165442556604,0.5330242464697257,89.41174675436581,42.25478794767902,0.7846161627859342,6,-0.5074996948242188,0.44250011444091797,1.7312498092651367,1.0699996948242188,2.4449996948242188,3,0.07945456466091083,-1.5268781699341083,20.700000762939453,5.800106813152865,20.13999938964844,1.5487697653971222,19.7549991607666,0.07945456466091083
3478,2013-06-28,21.1299991607666,21.40999984741211,20.739999771118164,21.34000015258789,3594693.0,-0.0065821012686423375,2.8285676917292,-0.33071010413819596,45.2861856639369,37.52605010816947,-0.021763190322502624,0.27438272729221325,1.278734984638774,0.47830190364971514,24.801356927153662,0.6700000762939453,-0.8138734584254479,-0.14325084686279155,-1.5561475008834975,1.2696458071579144,-0.8496991738731445,0.5631974801475614,0.5757045888667953,82.82345042509192,33.36488836848912,0.7064483270103524,6,-0.36749839782714844,0.5825014114379883,1.871251106262207,1.210000991821289,2.4250011444091797,4,0.06483676732828103,-1.4000019688769643,21.270000457763672,-1.5268781699341083,20.700000762939453,5.800106813152865,20.13999938964844,0.06483676732828103
3479,2013-07-01,21.26000022888184,21.440000534057614,20.774999618530273,21.190000534057614,1963820.0,0.006152440760935685,2.093025318926242,-0.33333030581015366,51.27272084134133,38.55777686724258,-0.2878529598007482,0.0529813646242836,1.1790270927800641,0.3604591293369701,26.569529865650676,0.6650009155273402,-0.7531937519696754,0.046500205993655896,-1.2524513562439132,1.345451768231225,-0.6029755751251287,0.6959759871124405,0.3522754043355576,86.1356703114435,32.4178067347965,0.6494757811187846,7,-0.49749946594238637,0.45250034332275035,1.741250038146969,1.0799999237060511,1.9200000762939418,0,0.06255879159865851,2.8285676917292,21.1299991607666,-1.4000019688769643,21.270000457763672,-1.5268781699341083,20.700000762939453,0.06255879159865851
3480,2013-07-02,21.15999984741211,21.424999237060547,20.795000076293945,21.424999237060547,1773075.0,-0.004703686754145897,3.7547215984338114,-3.7857220708443022,52.661061332885005,40.42949565048877,-0.3308104313443003,0.059555704948230925,1.3170039213219766,0.47088236998980904,28.392656359716913,0.6299991607666016,-0.6623431415492149,0.00774984359741282,-1.1683252752297264,1.183824962424552,-0.5802877158161586,0.5957874030109842,0.36258479404592947,78.52559635158757,18.287341256933843,0.5880375594135702,7,-0.6524991989135742,0.5525007247924805,1.8775005340576172,1.1800003051757812,1.9400005340576207,1,0.09522681494229213,2.093025318926242,21.26000022888184,2.8285676917292,21.1299991607666,-1.4000019688769643,21.270000457763672,0.09522681494229213
3481,2013-07-03,20.809999465942386,20.920000076293945,20.45499992370605,20.915000915527344,2091394.0,-0.01654066086926409,7.086975270761179,0.39623279783496096,44.305022361619805,42.12131055594539,-0.18090010363655296,0.3768991414641576,1.6644618859179339,0.8284181395729924,28.603370608698654,0.7049999237060582,-0.6510889973864771,-0.3092505455017047,-1.4848235141001638,0.8663224230967543,-0.8970370298009342,0.2785359387975248,0.6300010681152273,34.134541319737934,-24.51223536424473,0.5877864842992296,7,-0.3774986267089879,0.6600008010864222,2.3037505149841273,1.5300006866455043,2.9400005340576136,2,0.10860164761563529,3.7547215984338114,21.15999984741211,2.093025318926242,21.26000022888184,2.8285676917292,21.1299991607666,0.10860164761563529
3482,2013-07-04,21.725000381469727,21.73500061035156,20.940000534057614,20.989999771118164,3102830.0,0.04396929067801425,1.1059574876591127,-6.999909175128754,52.66612382641045,44.65945383931104,-1.0337325287244816,-0.53605085039149,0.7431526599188878,-0.07341067346603936,28.395955261894546,0.9250011444091726,-0.681860931570057,0.5870003700256348,-0.6157178319862879,1.7897185720375575,-0.014358730980326584,1.1883594710315961,-2.354999542236328,99.21873253771138,39.60212648225146,0.6013591010059612,7,-1.172499656677246,-0.39750003814697266,1.338749885559082,0.6149997711181641,2.1700000762939453,3,0.08814724854099931,7.086975270761179,20.809999465942386,3.7547215984338114,21.15999984741211,2.093025318926242,21.26000022888184,0.08814724854099931
3483,2013-07-05,21.20499992370605,21.780000686645508,21.13500022888184,21.73500061035156,2310545.0,-0.023935578763313092,1.0806438215831236,-0.7210887707861903,43.996719865331215,46.573892225425006,-0.4339530561274465,-0.044312708176935445,1.250833455313579,0.4539977436350462,27.864906470203522,0.6450004577636683,-0.713061284091161,0.08349990844726207,-1.105259526283664,1.2722593431781881,-0.510879808918201,0.6778796258127251,-1.7876990890502888,56.6037409922812,1.287371804363282,0.5943797173654634,7,-0.4149999618530238,0.08500003814697621,2.089999675750736,1.1350002288818395,2.504999160766605,4,0.11836832058064739,1.1059574876591127,21.725000381469727,7.086975270761179,20.809999465942386,3.7547215984338114,21.15999984741211,0.11836832058064739
3484,2013-07-08,21.420000076293945,21.59000015258789,21.26499938964844,21.3799991607666,2224845.0,0.01013912536484085,-1.4074089772390486,-0.07547332774324961,46.5378434759533,47.62953753830989,-0.43352511133500116,-0.2957405287535373,1.0336562738882265,0.25212193265725347,27.82401634763777,0.3850002288818395,-0.5791246522809317,0.31200008392334055,-0.855518395957219,1.4795185638039001,-0.27175915601693745,0.8957593238636186,-1.9081912475585945,72.83015825946268,20.903568692635737,0.5837592399402797,7,-0.5625,-0.22249984741210938,1.8749995231628418,0.9200000762939453,2.7950000762939453,0,0.09967321294478859,1.0806438215831236,21.20499992370605,1.1059574876591127,21.725000381469727,7.086975270761179,20.809999465942386,0.09967321294478859
3485,2013-07-09,21.34499931335449,21.59499931335449,21.2549991607666,21.424999237060547,1618906.0,-0.0035014361658411985,-1.6153834867769232,-1.999952317375637,44.97568829077971,47.71959449737152,-0.18955316182920257,-0.21399057640912744,1.08444774649762,0.34904542223631196,27.04567619314913,0.3400001525878871,-0.42887697353548404,0.22574939727782706,-0.9465821164835688,1.398080911039223,-0.36041635960287266,0.8119151541585268,-1.742462810302733,67.16972657993135,19.217640264989683,0.586165756880698,7,-0.22749900817870738,-0.26749897003173473,1.9162507057189977,0.995000839233402,2.85000038146973,1,0.08596866014763593,-1.4074089772390486,21.420000076293945,1.0806438215831236,21.20499992370605,1.1059574876591127,21.725000381469727,0.08596866014763593
3486,2013-07-10,21.149999618530273,21.424999237060547,20.96500015258789,21.354999542236328,1625696.0,-0.009135614949503101,1.6666666666666667,2.562501490117427,55.114186940344545,48.53506139984468,0.08492216445936052,0.0028119115094362712,1.2623056701516546,0.5679305854811645,26.336192476501463,0.45999908447265625,-0.18441931193059702,0.01699972152709961,-1.1497070137742966,1.1837064568284958,-0.5663536461235985,0.6003530891777977,-1.4603645481347662,24.999886467364227,-27.39564262379647,0.5833533676506975,7,-0.03249931335449219,-0.3874988555908203,2.0587501525878906,1.1900005340576172,2.684999465942383,2,0.09219861929600182,-1.6153834867769232,21.34499931335449,-1.4074089772390486,21.420000076293945,1.0806438215831236,21.20499992370605,0.09219861929600182
3487,2013-07-11,21.38999938964844,21.520000457763672,21.26000022888184,21.5,1717454.0,0.011347507113328437,2.4666344539951717,0.5365885428781263,59.76211296855206,50.143497767024144,-0.15227950024149806,-0.2508359549285082,1.005504037896113,0.35225681140130405,25.07103904047025,0.37000083923339844,-0.027363083264212662,0.25749950408935973,-0.9087339082378065,1.423732916416526,-0.3256172020742234,0.8406162102529429,-1.6167496946029338,52.14711148035944,-6.592055075832079,0.5831167061635839,7,-0.2724990844726598,-0.6274986267089879,1.2037510871887172,0.9500007629394496,2.694999694824215,3,0.11033196249148403,1.6666666666666667,21.149999618530273,-1.6153834867769232,21.34499931335449,-1.4074089772390486,21.420000076293945,0.11033196249148403
3488,2013-07-12,21.18000030517578,21.665000915527344,21.149999618530273,21.51499938964844,1704270.0,-0.009817629287744989,-1.6075984818488223,3.0454293244556725,65.47230744188181,51.721229611528656,0.07326246544883475,-0.06130698115763522,1.1822135436715797,0.5709179427643569,24.13526651771679,0.5150012969970703,0.050723502251738495,0.05850038528442525,-1.1012415973601364,1.2182423679289869,-0.5213706060378556,0.6383713766067061,-1.3264805704662734,30.714274036653748,-32.31398434411683,0.579870991322281,7,-0.0625,-0.4174995422363281,1.413750171661377,1.1599998474121094,2.5100002288818324,4,0.12818697419586078,2.4666344539951717,21.38999938964844,1.6666666666666667,21.149999618530273,-1.6153834867769232,21.34499931335449,0.12818697419586078
3489,2013-07-15,21.584999084472656,21.729999542236328,21.434999465942386,21.649999618530273,2234178.0,0.019121755120933726,1.6222184546263407,0.19403197522147872,65.62160543773298,53.16129006762288,-0.31378491889280724,-0.520560772882277,0.7650310681973487,0.180297461582704,23.609655598267206,0.5499992370605469,0.07615825284497646,0.48099918365478445,-0.6368636189387296,1.5988619862482985,-0.07793221764197256,1.0399305849515414,-1.6544201116857096,81.04567667298295,12.982653095637147,0.5589314012967573,7,-0.467498779296875,-0.8224983215332031,1.008751392364502,0.7550010681152344,1.9150009155273438,0,0.0984480004693924,-1.6075984818488223,21.18000030517578,2.4666344539951717,21.38999938964844,1.6666666666666667,21.149999618530273,0.0984480004693924
3490,2013-07-16,22.2549991607666,22.2549991607666,21.5,21.665000915527344,3953719.0,0.03104007897669625,1.559326800914237,-9.076821502978374,66.42024890181486,55.618537460977876,-0.9075649281501939,-1.2212792770259284,0.06991046645133991,-0.46649216462579446,22.940250276104223,0.7549991607666016,0.15046484893170486,1.1307493209838881,-0.056530923011528955,2.3180295649793052,0.5371091989861796,1.7243894429815967,-2.2504433194253117,100.0,29.453341063509185,0.5936401219977079,7,-0.6574993133544922,-1.4424991607666016,0.21750116348266602,0.08500099182128906,1.2850017547607422,1,0.08807014449484152,1.6222184546263407,21.584999084472656,-1.6075984818488223,21.18000030517578,2.4666344539951717,21.38999938964844,0.08807014449484152
3491,2013-07-17,22.325000762939453,22.5,21.895000457763672,22.274999618530273,2625341.0,0.003145432703329787,2.025000596047016,0.08474795444332733,62.45571668043314,56.70627000031374,-0.8270352844671791,-1.331177864081802,-0.04716035003257346,-0.5207838732410686,22.57054629319601,0.6049995422363281,0.17859304190907466,1.1827508926391594,-0.06744698335955945,2.4329487686378783,0.5576519546398018,1.8078498306385171,-2.185418322432646,87.03709721400021,18.09696614656218,0.6250989379993594,7,-0.5925006866455078,-1.390000343322754,-0.003750324249267578,0.0149993896484375,1.7150001525878906,2,0.08376254727789534,1.559326800914237,22.2549991607666,1.6222184546263407,21.584999084472656,-1.6075984818488223,21.18000030517578,0.08376254727789534
3492,2013-07-18,23.239999771118164,23.26000022888184,22.3799991607666,22.5,4283597.0,0.04098539650209787,1.2564110088153548,14.799656685103947,71.05788134393016,59.713065720158056,-1.6813429204508878,-2.1513091135556586,-0.9842536445192565,-1.4118784068238668,21.40426886387218,0.9349994659423864,0.23347071758432136,1.967499923706054,0.4300258311298286,3.5049740162822793,1.1987628774179413,2.7362369699941667,-2.9115839258519003,99.052111280653,30.551687298063015,0.7687370462881131,7,-1.1274995803833008,-1.9249992370605469,-0.9474997520446777,-0.8999996185302734,0.9699993133544922,3,0.02560238034485418,2.025000596047016,22.325000762939453,1.559326800914237,22.2549991607666,1.6222184546263407,21.584999084472656,0.02560238034485418
3493,2013-07-19,22.899999618530273,23.045000076293945,22.75,22.95499992370605,2132308.0,-0.014629955074716983,1.510632426465814,-0.07432475971265562,65.70880274073505,61.8431723051338,-1.2020281431713862,-1.7020720968819916,-0.6789748503534803,-1.0411657588632721,20.025435151616623,0.48999977111816406,0.3716741434833253,1.5027498245239244,-0.13965701064097047,3.145156659688819,0.6815464069414787,2.32395324210637,-2.278425334902451,80.27394740527515,13.425761800570982,0.821203417582447,7,-0.7874994277954102,-1.5849990844726562,-0.901249885559082,-0.5599994659423828,1.1700000762939453,4,0.05174670243153634,1.2564110088153548,23.239999771118164,2.025000596047016,22.325000762939453,1.559326800914237,22.2549991607666,0.05174670243153634
3494,2013-07-22,23.1299991607666,23.31999969482422,22.940000534057614,22.94499969482422,2038877.0,0.010043648299898456,-2.8974715117131042,-3.3636079900127016,68.41120722325351,64.44711885318645,-1.3007425160204562,-1.756307681626378,-0.9294885709796432,-1.2456694491135991,17.913576851580927,0.4200000762939453,0.39936444306648156,1.5639993667602532,-0.06139308680862854,3.189391820329135,0.7513031399758141,2.3766955935446923,-2.244582282613379,89.56040846611415,23.19010023483669,0.8126962267844405,7,-0.9874992370605469,-1.784998893737793,-1.1912493705749512,-0.7899990081787109,-0.22999954223632812,0,0.024211041660602062,1.510632426465814,22.899999618530273,1.2564110088153548,23.239999771118164,2.025000596047016,22.325000762939453,0.024211041660602062
3495,2013-07-23,23.165000915527344,23.44499969482422,23.13500022888184,23.399999618530273,1700595.0,0.0015132622581375266,-1.1016907509779466,-1.2702669264792306,73.38630217316438,66.47735387905533,-1.1738725594242752,-1.636993625916233,-0.9896952519176878,-1.257187868027799,15.737766324424445,0.3150005340576172,0.5407461106815319,1.4477510452270508,-0.18189687964125412,3.0773989700953557,0.6329270827928966,2.262575007661205,-1.9874340993736013,81.93555373434435,11.01309531994076,0.8148239624341527,7,-0.8675012588500977,-1.7575006484985352,-1.4125008583068848,-0.8250007629394531,-0.3800010681152344,1,0.014461431954794657,-2.8974715117131042,23.1299991607666,1.510632426465814,22.899999618530273,1.2564110088153548,23.239999771118164,0.014461431954794657
3496,2013-07-24,23.54999923706055,23.60000038146973,23.239999771118164,23.35000038146973,2771368.0,0.016619827598415737,1.3999949137564054,-0.8510636570974052,70.25526299188324,67.64325943720323,-1.3216106128404057,-1.894670378880825,-1.404648709926196,-1.6114355673581855,15.124468332716305,0.43499946594238637,0.6694948644660386,1.6902494430542028,-0.05890816683988476,3.4394070529482903,0.8156706381071572,2.5648282480012483,-2.0549918178929403,95.90154964104362,27.378662396801545,0.8745788049470439,7,-1.1749992370605504,-2.064998626708988,-1.7974991798400914,-1.2099990844726598,0.5100002288818359,2,-0.000424557191385011,-1.1016907509779466,23.165000915527344,-2.8974715117131042,23.1299991607666,1.510632426465814,22.899999618530273,-0.000424557191385011
3497,2013-07-25,22.959999084472656,23.545000076293945,22.729999542236328,23.459999084472656,2835262.0,-0.025053085847213663,1.4328302123128953,-2.500014305196601,69.18032349474714,68.05526122085494,-0.5425394849410807,-1.2348810482603412,-0.8435340662539517,-0.9948413014763986,14.7037189161555,0.8199996948242223,0.8141740557307529,1.015749359130858,-0.7762100558729088,2.8077087741346247,0.11976965162897457,1.9117290666327413,-1.1281927913367085,26.436703490882994,-41.79305756046671,0.8959797075018828,7,-0.442499160766598,-1.4749984741210938,-1.1787490844726562,-0.6199989318847656,0.7250003814697301,3,0.04703840915155211,1.3999949137564054,23.54999923706055,-1.1016907509779466,23.165000915527344,-2.8974715117131042,23.1299991607666,0.04703840915155211
3498,2013-07-26,22.5,23.170000076293945,22.364999771118164,23.040000915527344,2207278.0,-0.020034804129576145,1.0125026822115728,1.0800018310546875,61.20332385330501,67.56434104480738,0.13901103911227608,-0.703026975128882,-0.416265856268879,-0.5200736074373395,14.048621792783011,0.8050003051757812,0.904571053744128,0.4872502326965318,-1.2781972197399902,2.252697685133054,-0.39547349352172745,1.369973958914791,-0.3852826527306483,10.931187219689356,-54.373748030388874,0.8827237262182603,7,0.05000019073486328,-1.0149993896484375,-0.71875,-0.15999984741210938,1.8549995422363281,4,0.07599995930989589,1.4328302123128953,22.959999084472656,1.3999949137564054,23.54999923706055,-1.1016907509779466,23.165000915527344,0.07599995930989589
3499,2013-07-29,22.59000015258789,22.7549991607666,22.51000022888184,22.540000915527344,1306604.0,0.004000006781684107,-3.454501317797421,-0.09259102276098843,62.87488692986122,67.17041193681254,0.23083731910389105,-0.7254734008990482,-0.5452346848018088,-0.597026936338267,13.403323375362977,0.25499916076660156,0.9608187417147462,0.5107503890991225,-1.2354010789560377,2.2569018571542827,-0.3623253449284576,1.3838261231267026,-0.23763751984647996,18.218645366148927,-44.915064364199345,0.8730757340275809,7,0.1575002670288086,-1.1049995422363281,-0.8087501525878906,-0.25,1.7099990844726598,0,0.06551569421157266,1.0125026822115728,22.5,1.4328302123128953,22.959999084472656,1.3999949137564054,23.54999923706055,0.06551569421157266
3500,2013-07-30,23.17499923706055,23.3799991607666,22.649999618530273,22.729999542236328,2307181.0,0.025896373639716197,-1.4132234531548515,8.900129701686193,69.37799951303256,67.93955447376803,-0.23460718033930306,-1.214016941402324,-1.158211254522005,-1.1752647948652104,13.008897112618245,0.7899990081787109,1.0314844433383712,0.9949995040893604,-0.7603291580866767,2.7503281662653976,0.11733517300134011,1.8726638351773808,-0.8099994659423864,65.58696887702791,-2.272493713698182,0.8776643310880189,7,-0.19249916076660512,-1.4749994277954137,-1.846248626708988,-1.2799987792968786,1.0050010681152308,1,-0.011866219097453445,-3.454501317797421,22.59000015258789,1.0125026822115728,22.5,1.4328302123128953,22.959999084472656,-0.011866219097453445
3501,2013-07-31,23.06999969482422,23.22500038146973,22.81999969482422,22.86000061035156,2201380.0,-0.004530724733247005,-1.7930993659730323,0.4719083786239691,66.5029618260196,67.4334523051113,-0.014322212938136403,-0.9813362357165047,-1.1182866994831144,-1.0738657454074563,12.234688489157945,0.40500068664551137,1.0804544953039361,0.7769999504089355,-0.8960318410234223,2.4500317418412934,-0.059515945307243356,1.6135158461251145,-0.5599994659423793,59.74574079462063,-9.683957208377976,0.8365158957161788,7,-0.08749961853027344,-1.3024997711181605,-1.7412490844726562,-1.1749992370605469,1.2350006103515625,2,-0.012353699661125206,-1.4132234531548515,23.17499923706055,-3.454501317797421,22.59000015258789,1.0125026822115728,22.5,-0.012353699661125206
3502,2013-08-01,23.63999938964844,23.834999084472656,23.13999938964844,23.13999938964844,2406564.0,0.024707399322250634,-1.7799987792968608,2.3809627611262085,72.56881157764764,68.1956755092127,-0.5829147095103089,-1.4761984746930246,-1.7079434016930932,-1.6395575082126683,12.896486673235563,0.7649993896484375,1.0950469658207602,1.2512496948242209,-0.5021735278621868,3.0046729175106286,0.374538083481017,2.1279613061674247,-0.9899997711181676,86.73470844151403,11.89521751674171,0.876711611343204,8,-0.5399999618530309,-1.4949998855590856,-2.3112487792968786,-1.7449989318847692,0.6949996948242152,3,0.0177665011479593,-1.7930993659730323,23.06999969482422,-1.4132234531548515,23.17499923706055,-3.454501317797421,22.59000015258789,0.0177665011479593
3503,2013-08-02,23.71500015258789,23.770000457763672,23.38500022888184,23.75,1490143.0,0.003172621187642388,9.266568333248468,-0.06999969482421875,70.80079602019697,68.46118537553974,-0.5924526707834694,-1.4266603887299638,-1.8014901683307691,-1.710648645976356,13.65659287277027,0.3850002288818324,1.1448727644302892,1.2007504463195815,-0.5552326154895084,2.9567335081286714,0.32275891541503654,2.0787419772241265,-0.8950004577636719,90.94346901671412,16.191350902699483,0.8779915309045456,8,-0.6150007247924805,-1.5700006484985352,-2.477499485015869,-1.8199996948242188,0.7649993896484375,4,-0.0012650510838065898,-1.7799987792968608,23.63999938964844,-1.7930993659730323,23.06999969482422,-1.4132234531548515,23.17499923706055,-0.0012650510838065898
3504,2013-08-05,23.55500030517578,23.774999618530273,23.51000022888184,23.649999618530273,1258535.0,-0.006746778257753827,-1.8648665367604564,2.714277929155313,64.09979945940506,67.4293517406776,-0.4088180799609127,-1.157875479883966,-1.6785580998323049,-1.5406841722419102,14.459785740355983,0.26499938964843395,1.0596824958649371,0.9340005874633803,-0.8013520505067824,2.669353225433543,0.06632426847830075,1.80167690644846,-0.5523007202148449,76.37140038082607,4.614150716957312,0.8676763189850806,8,-0.4550008773803711,-1.4100008010864258,-2.3174996376037598,-1.6599998474121094,1.6350002288818324,0,0.03396303233690734,9.266568333248468,23.71500015258789,-1.7799987792968608,23.63999938964844,-1.7930993659730323,23.06999969482422,0.03396303233690734
3505,2013-08-06,23.18000030517578,23.645000457763672,23.024999618530273,23.47500038146973,1743117.0,-0.01592018659059835,-1.0495846403631834,3.1052864055253653,58.69786415633823,66.14519631450594,-0.035164597470114245,-0.6728504989937889,-1.3480043134504527,-1.1597150610178666,14.971565464059466,0.6200008392333984,1.0184316947683243,0.46725053787231374,-1.1756176145005988,2.1101186902452262,-0.3541835383141425,1.28868461405877,0.654998779296875,35.46806175679129,-32.937162925381124,0.8214340761864564,8,-0.0800008773803711,-1.0350008010864258,-1.9424996376037598,-1.2849998474121094,1.9850006103515625,1,0.04831746838392781,-1.8648665367604564,23.55500030517578,9.266568333248468,23.71500015258789,-1.7799987792968608,23.63999938964844,0.04831746838392781
3506,2013-08-07,23.10000038146973,23.274999618530273,22.96999931335449,23.145000457763672,1641396.0,-0.003451247741709018,1.000012507269874,0.1525425920537798,48.28432037114783,63.82341818966156,-0.028731227956981797,-0.46300971036097494,-1.2780289328714183,-1.0661670477841128,15.102990624436547,0.3050003051757848,0.9360128791760545,0.28975057601929066,-1.185517446073355,1.7650185981119364,-0.447883435027034,1.0273845870656153,0.7187987136840768,15.02902919236519,-47.45479425234541,0.7376340110463232,8,-9.536743199589637e-07,-0.9550008773803746,-1.9899997711181676,-1.2049999237060582,2.604999542236321,2,0.04675324267840275,-1.0495846403631834,23.18000030517578,-1.8648665367604564,23.55500030517578,9.266568333248468,23.71500015258789,0.04675324267840275
3507,2013-08-08,23.75,23.75,23.09000015258789,23.13500022888184,2586153.0,0.028138511160012092,1.1463417659883945,-13.666638409698791,59.681103291025494,63.6542825716305,-0.6200939458339327,-0.9772423660346412,-1.9489211691727526,-1.700457683483993,15.612495695248779,0.6599998474121094,0.8399405340257786,0.8217501640319824,-0.5490363018388891,2.192536629902854,0.13635693109654667,1.5071433969674182,0.034847103881833874,96.89445850274375,35.14653940060009,0.6853932329354365,8,-0.5775003433227539,-1.3625001907348633,-2.7987494468688965,-1.8549995422363281,1.8199996948242188,3,0.023368433902138053,1.000012507269874,23.10000038146973,-1.0495846403631834,23.18000030517578,-1.8648665367604564,23.55500030517578,0.023368433902138053
3508,2013-08-09,23.895000457763672,23.934999465942386,23.63999938964844,23.770000457763672,1340753.0,0.0061052824321545796,1.878077373974109,0.2032521081637665,58.88503579215253,63.21096577855177,-0.6106166477594286,-0.957504575614692,-2.102276802556638,-1.8299440554689284,16.468167739506722,0.2950000762939453,0.7477363932136072,0.8310006141662605,-0.33294755276783405,1.994948781100355,0.249026530699215,1.412974697633306,-0.9250011444091832,95.85502571461292,36.07094128811647,0.5819740834670464,8,-0.6025009155273438,-1.4450006484985352,-2.9549999237060547,-2.0,1.5599994659423793,4,0.018413836295450903,1.1463417659883945,23.75,1.000012507269874,23.10000038146973,-1.0495846403631834,23.18000030517578,0.018413836295450903
3509,2013-08-12,23.709999084472656,23.88999938964844,23.46500015258789,23.8700008392334,1087670.0,-0.007742262805896183,3.250016689395919,-1.2800140380859375,56.11670495636857,61.73748860558911,-0.27941992401256144,-0.6378434329135168,-1.916346931356486,-1.6348975032462647,17.36118231623616,0.43000030517578125,0.6977004751731997,0.5397492408752456,-0.4269895380193205,1.5064880197698116,0.056379851427962535,1.0231186303225286,-0.7206997680664102,76.68390198008433,18.887967192084787,0.48336938944728375,8,-0.33249950408935547,-1.2599992752075195,-2.669999122619629,-1.8149986267089844,1.8900012969970739,0,0.032475769190051684,1.878077373974109,23.895000457763672,1.1463417659883945,23.75,1.000012507269874,23.10000038146973,0.032475769190051684
3510,2013-08-13,24.21500015258789,24.21999931335449,23.75,23.82500076293945,2058778.0,0.021299075816749058,1.3500100136376447,-2.437469452954592,57.26776835661197,60.71135599787715,-0.6944070542605658,-1.0418958226081507,-2.4122755567753664,-2.1263358297888573,18.774701736684747,0.5100002288818324,0.7411542589228759,0.9467502593994155,-0.02668776801239403,1.920188286811225,0.4600312456935107,1.4334692731053202,-1.2067868331909217,99.60006713867216,44.69823724419085,0.48671901370590415,8,-0.620000839233402,-1.6225004196166992,-3.1875,-2.3199996948242188,1.3250007629394531,1,0.040264314487956865,3.250016689395919,23.709999084472656,1.878077373974109,23.895000457763672,1.1463417659883945,23.75,0.040264314487956865
3511,2013-08-14,24.19499969482422,24.57999992370605,24.1200008392334,24.2450008392334,2299922.0,-0.0008259532371522882,-3.6000171662358857,-0.12820826323408469,65.41823072387791,59.91684701412495,-0.5565728304990571,-0.9218819627435373,-2.353750281946617,-2.0901166768049215,20.05276055248099,0.4599990844726527,0.7764185438316709,0.8332498550415046,-0.11768475897141428,1.7841844690544235,0.35778254803504694,1.3087171620479623,-1.138314935668948,74.16105449513516,15.011737863529937,0.47546730700645934,8,-0.42000007629394887,-1.422499656677246,-3.097499370574951,-2.299999237060547,1.4950008392333949,2,0.040090978836037294,1.3500100136376447,24.21500015258789,3.250016689395919,23.709999084472656,1.878077373974109,23.895000457763672,0.040090978836037294
3512,2013-08-15,23.834999084472656,24.270000457763672,23.420000076293945,24.065000534057614,1765426.0,-0.01487913266758889,1.6562458090569074,4.599923707800806,67.09344683311956,59.50491932667191,-0.18551109499394514,-0.5428522712026833,-1.954745278704415,-1.7067248319238146,19.985916616280353,0.8500003814697266,0.7158911397968275,0.4434992790222161,-0.5283957337010321,1.4153942917454643,-0.04244822733940978,0.929446785383842,-0.6869154154443393,35.775781273122604,-28.25531329317461,0.48594750636162454,8,-0.059999465942386365,-0.9699993133544922,-2.894998550415039,-1.9399986267089844,1.9900016784667933,3,0.07845609024804245,-3.6000171662358857,24.19499969482422,1.3500100136376447,24.21500015258789,3.250016689395919,23.709999084472656,0.07845609024804245
3513,2013-08-16,24.084999084472656,24.21999931335449,23.71999931335449,23.96500015258789,1931860.0,0.010488777411485684,1.5641065769396767,-0.5217311982220386,68.38865970480924,59.98145935393903,-0.42187162626502683,-0.7373263029669594,-2.1679956760705466,-1.9339576310313618,19.9154603507077,0.5,0.6930404700154327,0.6342493057250991,-0.35579718222008694,1.624295793670285,0.13922606175250607,1.129272549697692,-0.8510004401636735,57.32750824599556,-11.982250703636836,0.49502324397259356,8,-0.30999946594238637,-1.2199993133544922,-3.144998550415039,-2.1899986267089844,1.4850006103515625,4,0.06165666044425655,1.6562458090569074,23.834999084472656,-3.6000171662358857,24.19499969482422,1.3500100136376447,24.21500015258789,0.06165666044425655
3514,2013-08-19,23.690000534057614,24.1200008392334,23.65500068664551,24.07999992370605,1520319.0,-0.016400189554904077,-1.0217438176903262,-3.2500238420701275,56.64517475488727,59.75338275377782,-0.006380406459584265,-0.31433907480994705,-1.7450766433977734,-1.5094756898344706,19.478340288904743,0.4650001525878871,0.5694120712790784,0.21125068664550284,-0.7722545502727343,1.19475592356374,-0.2805019318136175,0.7030033051046232,-0.3752418129848074,23.275904593093188,-44.58369850502562,0.49175261845911866,8,0.08499908447265625,-0.6825008392333949,-2.7499999999999964,-1.7950000762939418,2.1599998474121165,0,0.07450398268716829,1.5641065769396767,24.084999084472656,1.6562458090569074,23.834999084472656,-3.6000171662358857,24.19499969482422,0.07450398268716829
3515,2013-08-20,23.5,23.65500068664551,23.149999618530273,23.625,2161022.0,-0.008020284076585948,4.45943048023572,0.32051332211745376,55.42929280766331,60.54726858005732,0.26125992575381574,-0.10324801244903625,-1.5104121848392928,-1.2986211868445459,18.579591955725846,0.5400009155273402,0.45097504046890435,0.004500198364258523,-0.9678538713105809,0.9768542680390979,-0.48167683647316295,0.49067723320168,1.0799999237060511,24.47554592841181,-42.57585811303121,0.4861770348374201,8,0.33500003814697266,-0.46000003814697266,-2.559999465942383,-1.6049995422363281,2.0249996185302734,1,0.08936171836041407,-1.0217438176903262,23.690000534057614,1.5641065769396767,24.084999084472656,1.6562458090569074,23.834999084472656,0.08936171836041407
3516,2013-08-21,23.540000915527344,23.73500061035156,23.34000015258789,23.59499931335449,1618912.0,0.0017021666181848971,1.3582047062976768,0.4399871826171591,48.542298046499155,59.30962355288773,0.32434511130131227,-0.15182028836451877,-1.4964651706390057,-1.3286605078852602,17.495460555431595,0.3950004577636683,0.3932363395708549,0.04500102996826172,-0.9272453366018922,1.0172473965384157,-0.44112215331681526,0.5311242132533387,1.0113990020751906,34.82151828243384,-28.511548097835096,0.48612318328507687,8,0.3249988555908203,-0.30250072479248047,-2.335000991821289,-1.6450004577636719,2.1399993896484375,2,0.08496176390039012,4.45943048023572,23.5,-1.0217438176903262,23.690000534057614,1.5641065769396767,24.084999084472656,0.08496176390039012
3517,2013-08-22,24.040000915527344,24.07500076293945,23.57500076293945,23.68000030517578,1774867.0,0.021240440975097474,1.3255797448590723,-6.545656320444328,54.21531102372335,58.79076524528448,-0.1454922593892043,-0.5973891516025311,-1.9525198040608167,-1.8070680307875335,17.467839724152974,0.5349998474121058,0.4047751068650314,0.49100093841552805,-0.47608685545093365,1.4580887322819898,0.0074570414822972,0.9745448353487589,0.4833709960937469,83.17771503133784,22.373144106282737,0.4835438969332311,8,-0.1750011444091797,-0.5675010681152344,-2.7062506675720215,-2.145000457763672,1.3599987030029297,3,0.0686355888391228,1.3582047062976768,23.540000915527344,4.45943048023572,23.5,-1.0217438176903262,23.690000534057614,0.0686355888391228
3518,2013-08-23,24.209999084472656,24.25,23.76499938964844,24.04999923706055,1160127.0,0.0070714709846584345,3.0416434872446656,0.44444326707073145,58.47346047669386,59.052626969765065,-0.2973817779289796,-0.6669023693478024,-2.0756911545908885,-1.951631416781133,18.12922139100991,0.48500061035155895,0.4952395912260208,0.5754991531372085,-0.2990284883232164,1.4500267945976333,0.13823533240699604,1.0127629738674209,0.2859053812866179,96.36355439496322,35.97783631747187,0.4372638207302128,8,-0.3449993133544922,-0.7374992370605469,-2.496248722076416,-2.3149986267089844,1.1650009155273438,4,0.06670804376455308,1.3255797448590723,24.040000915527344,1.3582047062976768,23.540000915527344,4.45943048023572,23.5,0.06670804376455308
3519,2013-08-26,24.06999969482422,24.149999618530273,23.76000022888184,24.13999938964844,797435.0,-0.005782709415227849,7.666638409697713,-0.43749850988249145,62.25894115384577,59.60720172501326,-0.11280910468491001,-0.4325153600336229,-1.9067735669792398,-1.7759752712014034,18.82314725310171,0.44999885559081676,0.4775409733192504,0.3614997863769531,-0.3814606720758391,1.1044602448297454,-0.009980442849442994,0.7329800156033492,0.3989866739904748,83.63634156787472,19.268450670501323,0.37148022922639645,8,-0.2049999237060547,-0.5974998474121094,-2.3562493324279785,-2.174999237060547,1.8099994659423828,0,0.062318239261238695,3.0416434872446656,24.209999084472656,1.3255797448590723,24.040000915527344,1.3582047062976768,23.540000915527344,0.062318239261238695
3520,2013-08-27,22.899999618530273,23.85000038146973,22.834999084472656,23.79999923706055,3049081.0,-0.04860822979343582,1.0299987220788462,12.857193460489862,47.8813483981508,57.65865924437692,0.9510553653658143,0.7545102227863865,-0.7181143714544334,-0.5758019175177509,18.49490078704415,1.2350006103515625,0.42418812328585886,-0.7947503089904799,-1.5877754517965244,-0.0017251661844355226,-1.1912628803935021,-0.39823773758745773,1.5426070152787332,4.59367434637968,-63.28822882145625,0.3965125714030214,8,0.6525001525878906,0.5725002288818359,-1.1562495231628418,-1.0049991607666016,2.75,1,0.12882099616073228,7.666638409697713,24.06999969482422,3.0416434872446656,24.209999084472656,1.3255797448590723,24.040000915527344,0.12882099616073228
3521,2013-08-28,22.78499984741211,23.05500030517578,22.26499938964844,22.739999771118164,3131111.0,-0.005021824149949228,1.7008532517793618,-0.05000010596385765,38.47073075355969,54.47835745775916,0.9443182539480439,0.8928401418292005,-0.5891144314230914,-0.43466369889425494,18.40731551314254,0.7900009155273402,0.3919145588495567,-0.8955000877380357,-1.7440894156891176,-0.046910759786953804,-1.3197947517135766,-0.47120542376249475,1.5933024844234431,26.19648855783335,-36.44513950261455,0.42429466397554044,8,0.4724998474121094,0.6374998092651367,-0.932499885559082,-0.8899993896484375,3.014999389648441,2,0.12025454419431858,1.0299987220788462,22.899999618530273,7.666638409697713,24.06999969482422,3.0416434872446656,24.209999084472656,0.12025454419431858
3522,2013-08-29,24.059999465942386,24.145000457763672,23.53499984741211,23.8700008392334,4165584.0,0.05595785065037373,2.3888865341414824,4.222184546263801,51.55220123800015,52.60763985033593,-0.33012478353402486,-0.3679455577118276,-1.7921331883202356,-1.6862240872341872,17.331259644178846,1.3600006103515625,0.3415938785883945,0.3584995269775426,-0.5064985408225944,1.2234975947776796,-0.07399950692252588,0.7909985608776111,0.19150468936193832,90.42818762539508,30.66644669255055,0.4324990339000688,8,-0.8024997711181676,-0.6374998092651403,-2.129999160766605,-2.1649990081787145,1.9400005340576136,3,0.06733170719835435,1.7008532517793618,22.78499984741211,1.0299987220788462,22.899999618530273,7.666638409697713,24.06999969482422,0.06733170719835435
3523,2013-08-30,23.684999465942386,24.0,23.46500015258789,23.895000457763672,3669545.0,-0.015586035258679964,1.5476178582295266,-1.105276366775715,49.7729371267807,51.84405789165742,-0.019927254583102183,0.004945167138732387,-1.3406110629182137,-1.296034535110028,16.164973619236157,0.5949993133544957,0.2428176636644075,-0.015000438690183415,-0.880003983550278,0.8500031061699111,-0.4475022111202307,0.41750133373986387,0.4600009918212855,75.33155988719844,16.978761876741117,0.43250177243004684,8,-0.4274997711181676,-0.26249980926514027,-1.6837491989135778,-1.7899990081787145,1.989999771118164,4,0.07240870556294321,2.3888865341414824,24.059999465942386,1.7008532517793618,22.78499984741211,1.0299987220788462,22.899999618530273,0.07240870556294321
3524,2013-09-02,24.354999542236328,24.375,23.9950008392334,24.01000022888184,2049909.0,0.02828794981639593,-1.026672498944595,-1.64284611402259,51.23456291763212,51.37797679276507,-0.6545053871442938,-0.6345833935162304,-1.9037711360225202,-1.9420845240970337,15.08838727330534,0.6900005340576136,0.17648137940821584,0.614999675750731,-0.2946095616231936,1.5246089131246556,0.16019505706377046,1.0698042944376915,-2.090000152587887,99.05211128065316,44.02003913009958,0.45480461868696187,9,-1.0349998474121094,-0.932499885559082,-2.3374991416931152,-2.4599990844726562,1.4449996948242223,0,0.04188053693020155,1.5476178582295266,23.684999465942386,2.3888865341414824,24.059999465942386,1.7008532517793618,22.78499984741211,0.04188053693020155
3525,2013-09-03,24.29999923706055,24.82500076293945,24.21500015258789,24.395000457763672,3500528.0,-0.0022582757630685846,-3.603788794840763,-0.2753664051658769,50.920241706791785,51.6421927550198,-0.5298060315119706,-0.5179278055694638,-1.7527787335889258,-1.8596181951356137,15.052322659241439,0.610000610351559,0.0767170336955516,0.5039994239807157,-0.3983224334523108,1.4063212814137422,0.0528384952642007,0.9551603526972308,-1.99279983520508,79.49213889662943,25.769379436930066,0.4511609287165133,9,-0.7549991607666051,-0.7549991607666051,-2.1837487220764196,-2.4049987792968786,1.8950004577636683,1,0.06502057503344916,-1.026672498944595,24.354999542236328,1.5476178582295266,23.684999465942386,2.3888865341414824,24.059999465942386,0.06502057503344916
3526,2013-09-04,24.18000030517578,24.46500015258789,23.69499969482422,24.46500015258789,2767120.0,-0.004938227804622941,4.403514877327301,2.9999598458080143,53.15646342076314,51.52454302135755,-0.34584538482279825,-0.3297772877285041,-1.5542562335059067,-1.708979602803268,14.864587561895087,0.7700004577636719,0.06214925381255654,0.33000049591064595,-0.5249662520761014,1.1849672438973933,-0.09748287808272593,0.7574838699040178,-1.772088848876951,52.573517037103656,-3.278161978339682,0.4274833739933731,9,-0.6350002288818359,-0.6350002288818359,-1.8387503623962402,-2.2849998474121094,2.504999160766605,2,0.060794015500480914,-3.603788794840763,24.29999923706055,-1.026672498944595,24.354999542236328,1.5476178582295266,23.684999465942386,0.060794015500480914
3527,2013-09-05,24.30500030517578,24.30500030517578,23.7549991607666,24.10000038146973,2644509.0,0.005169561555929514,4.3658668204951665,-0.7192983630255125,52.05993793611878,50.8119294057381,-0.47975329950935475,-0.4332806860950029,-1.616036773701751,-1.7938394137826705,14.052769305649427,0.5500011444091797,0.07230354285654883,0.4272504806518569,-0.44979274438420447,1.3042937056879182,-0.01127113186617379,0.8657720931698876,-1.8004052766113254,61.76468938280486,5.847720820249144,0.4385216125180313,9,-0.7600002288818359,-0.7600002288818359,-1.9300003051757812,-2.4099998474121094,2.20999908447266,3,0.061509932652270116,4.403514877327301,24.18000030517578,-3.603788794840763,24.29999923706055,-1.026672498944595,24.354999542236328,0.061509932652270116
3528,2013-09-06,24.334999084472656,24.520000457763672,23.82999992370605,24.26000022888184,2522244.0,0.0012342636873157176,2.10111483054663,0.36584821220888564,56.48240196508806,50.17009171809835,-0.5477588460443741,-0.45178919241133286,-1.5766507056809793,-1.779603289738759,13.065210577805003,0.6900005340576207,0.11732955868828654,0.43524932861328125,-0.465372941651939,1.3358715988785015,-0.015061806519327092,0.8855604637458896,-1.7375878265332005,56.637060592864344,-3.2679697265645586,0.4503111351326093,9,-0.7899990081787109,-0.7899990081787109,-1.7124996185302734,-2.4399986267089844,2.3650016784667933,4,0.06842001143076781,4.3658668204951665,24.30500030517578,4.403514877327301,24.18000030517578,-3.603788794840763,24.29999923706055,0.06842001143076781
3529,2013-09-09,24.479999542236328,24.479999542236328,24.1200008392334,24.29999923706055,1558526.0,0.005958515028512634,2.9999788072733438,2.4000406907251244,59.9391505057766,51.50984750783455,-0.7023436214699394,-0.5651193427528938,-1.6533417970705457,-1.8894552326766458,12.363360254597303,0.3599987030029297,0.10454798226747997,0.5417497634887702,-0.3900127669216289,1.4735122938991694,0.07586849828357245,1.007631028693968,-1.7934847040968727,69.46894738085857,4.872379936924148,0.46588126520519896,9,-0.9349994659423828,-0.9349994659423828,-1.8575000762939453,-2.7674989700317383,2.395000457763672,0,0.04881534792361575,2.10111483054663,24.334999084472656,4.3658668204951665,24.30500030517578,4.403514877327301,24.18000030517578,0.04881534792361575
3530,2013-09-10,25.190000534057614,25.32500076293945,24.649999618530273,24.690000534057614,3845169.0,0.029003309031778945,-1.3275828049775227,2.77777306828302,64.7321484830949,54.427782811116245,-1.1771354511002308,-1.2630897985653569,-2.282150953394794,-2.5557506138979527,11.549885564606383,0.8450012207031214,0.07547142232791515,1.203000736236568,0.12044823512296787,2.285553237350168,0.6617244856797697,1.7442769867933663,-2.4179462589261576,91.71778279642868,22.39010621625806,0.5412762505567996,9,-0.7950000762939418,-1.3950004577636683,-2.567501068115231,-3.477499961853024,1.6199989318847727,1,0.024215906711800184,2.9999788072733438,24.479999542236328,2.10111483054663,24.334999084472656,4.3658668204951665,24.30500030517578,0.024215906711800184
3531,2013-09-11,25.165000915527344,25.22500038146973,24.88999938964844,25.045000076293945,2165816.0,-0.00099244215959704,1.791677594195214,0.24000167846679688,60.97561792559215,55.474829109737584,-0.8705799979644624,-1.224473493621776,-2.163292712672039,-2.5051891160770623,10.283739830596675,0.33500099182128906,0.0418720983228269,1.1295010566711419,-0.07260211489505508,2.331604228237339,0.5284494708880452,1.7305526424542386,-2.2397698511274093,89.80893731632696,21.31476700040851,0.6010515857830977,9,-0.7700004577636719,-1.3700008392333984,-2.542501449584961,-3.452500343322754,2.4749984741210973,2,0.040929812907789076,-1.3275828049775227,25.190000534057614,2.9999788072733438,24.479999542236328,2.10111483054663,24.334999084472656,0.040929812907789076
3532,2013-09-12,25.70499992370605,25.895000457763672,25.1299991607666,25.15999984741211,3496650.0,0.02145833453340007,-1.5289238481060545,4.541635540014275,63.60329070751044,57.011535063151996,-1.28816035497859,-1.7045887325624243,-2.6307208288578217,-3.0233320441374545,10.457983783333566,0.7650012969970703,0.18549922897608795,1.5760000228881808,0.1665445912264758,2.9854554545498857,0.8712723070573283,2.2807277387190332,-2.6357826773937454,90.79900799423623,24.76311141582326,0.7047277158308528,9,-0.9099998474121058,-1.6249999999999964,-3.0825004577636683,-3.9924993515014613,1.659999847412113,3,0.03812486073312704,1.791677594195214,25.165000915527344,-1.3275828049775227,25.190000534057614,2.9999788072733438,24.479999542236328,0.03812486073312704
3533,2013-09-13,25.56999969482422,25.584999084472656,25.2549991607666,25.459999084472656,2077196.0,-0.005251905437950621,3.714305177111717,0.201835954041655,63.66120750154606,58.39227335025355,-0.9584441490538964,-1.5311337418646254,-2.406458434123927,-2.866959045296859,10.641644095790467,0.4500007629394496,0.4017602796893627,1.3667497634887695,-0.1824751639197011,2.91597469089724,0.592137299784536,2.141362227193003,-2.2747197915958033,81.69009392753793,17.141908802399342,0.7746124637042346,9,-0.7749996185302734,-1.489999771118164,-2.7899999618530273,-3.9674997329711914,1.7350006103515625,4,0.036957360426386865,-1.5289238481060545,25.70499992370605,1.791677594195214,25.165000915527344,-1.3275828049775227,25.190000534057614,0.036957360426386865
3534,2013-09-16,25.45499992370605,25.854999542236328,25.35000038146973,25.834999084472656,2992955.0,-0.004497449061035552,1.4047574715827642,-3.454518657234045,78.80497983843225,61.49057758710248,-0.7498554722353568,-1.3461422461960986,-2.208623570003031,-2.727126276859785,11.03814448894708,0.504999160766598,0.4648174852451632,1.1635000228881793,-0.4618360147174698,2.7888360604938285,0.35083200408535475,1.976168041691004,-1.9517423761148152,64.6586154649865,-7.164693112564379,0.8126680188028249,9,-0.6599998474121058,-1.3749999999999964,-2.5837502479553187,-3.8024997711181605,2.1100006103515625,0,0.048909874011586085,3.714305177111717,25.56999969482422,-1.5289238481060545,25.70499992370605,1.791677594195214,25.165000915527344,0.048909874011586085
3535,2013-09-17,25.60000038146973,25.729999542236328,25.35000038146973,25.36000061035156,2151306.0,0.005696344851631396,-1.923067894215656,-0.6315797398973169,81.52297469611638,64.64241217325284,-0.7722706125960812,-1.3973944486714167,-2.264978267923656,-2.856656950599863,12.29913652950026,0.379999160766598,0.5819095648286883,1.203500461578372,-0.4769354594145305,2.8839363825712745,0.36328250108191895,2.043718422074825,-1.9054034010646994,70.64678977434501,-6.6609897708886905,0.8402179604964515,9,-0.7750005722045934,-1.5200004577636754,-2.6862506866455114,-3.9475002288818395,1.8699989318847585,1,0.04980467185669113,1.4047574715827642,25.45499992370605,3.714305177111717,25.56999969482422,-1.5289238481060545,25.70499992370605,0.04980467185669113
3536,2013-09-18,25.540000915527344,25.69499969482422,25.270000457763672,25.604999542236328,1873810.0,-0.002343729103450154,2.4693966523939275,-0.2708278695690102,72.76926643328528,66.94344867293802,-0.5577172943782784,-1.2436395377895124,-2.1089161728611785,-2.776509557065399,13.456917562751824,0.4249992370605469,0.6475823454340386,1.0435009956359877,-0.660201609016223,2.7472036002881985,0.19164969330988413,1.8953522979620914,-1.6693716569336203,53.594909756383366,-21.142230372217348,0.8518513023261052,9,-0.6775007247924805,-1.460000991821289,-2.446251392364502,-3.7450008392333984,1.6599998474121058,2,0.04972586158534287,-1.923067894215656,25.60000038146973,1.4047574715827642,25.45499992370605,3.714305177111717,25.56999969482422,0.04972586158534287
3537,2013-09-19,25.690000534057614,25.79999923706055,25.420000076293945,25.795000076293945,2431611.0,0.00587312502557813,5.608803821402161,1.6154117025647592,83.14053859782967,69.90546385435374,-0.5482481536839892,-1.3319784861147426,-2.166866643968948,-2.906322334993508,14.224840100863744,0.3799991607666051,0.7314480652644519,1.111000633239744,-0.6581674508989366,2.8801687173784245,0.22641659117040192,1.995584675309086,-1.6574215795302933,72.50018278746052,-2.0724668646383293,0.8845840420693403,9,-0.6824998855590785,-1.610000610351559,-2.4162507057189906,-3.715000152587887,1.510000228881836,3,0.07590497528428175,2.4693966523939275,25.540000915527344,-1.923067894215656,25.60000038146973,1.4047574715827642,25.45499992370605,0.07590497528428175
3538,2013-09-20,25.82500076293945,26.11000061035156,25.53000068664551,25.53000068664551,4773443.0,0.005254971820762178,-2.932201855623491,-2.8095367847409816,79.51812212556949,72.08090514544185,-0.5025088397122772,-1.4121867584717513,-2.199581223041175,-3.026931788760333,14.902784005573738,0.5799999237060476,0.8230139992690653,1.1652507781982386,-0.6788427601909888,3.009344316587466,0.2432040090036267,2.0872975473928506,-1.6434280881532217,66.07145289985044,-5.181446516433127,0.9220467691946129,9,-0.4450006484985316,-1.6375007629394496,-2.505001068115231,-3.850000381469723,1.3999996185302805,4,0.05963209923264401,5.608803821402161,25.690000534057614,2.4693966523939275,25.540000915527344,-1.923067894215656,25.60000038146973,0.05963209923264401
3539,2013-09-23,25.56999969482422,25.98500061035156,25.45499992370605,25.88999938964844,1900425.0,-0.009874194020593197,1.0784253594028443,-1.084744447677276,73.60596851525948,73.06688514901569,-0.08563689677669473,-1.0951989942411622,-1.8562050499785165,-2.750414066523291,15.572482096855106,0.5300006866455078,0.9178042887433193,0.8352497100830085,-1.0297454939357102,2.7002449141017273,-0.09724789192635086,1.767747312092368,-1.1955842264814578,35.714188400597784,-33.07148769369069,0.9324976020093587,9,-0.06999969482421875,-1.3824996948242188,-2.25,-3.594999313354492,1.6849994659423828,0,0.06785297735857054,-2.932201855623491,25.82500076293945,5.608803821402161,25.690000534057614,2.4693966523939275,25.540000915527344,0.06785297735857054
3540,2013-09-24,25.85000038146973,26.0,25.46500015258789,25.46999931335449,1787701.0,0.01095035940505662,-1.7435932548221762,-1.1875044703526305,79.29824303098414,75.10273238294812,-0.2929812164343417,-1.204622967945948,-2.0643543056106104,-3.0171906104847253,16.97439591683922,0.5349998474121094,1.0018100446070441,0.9677503585815472,-0.7468208226293491,2.6823215397924436,0.11046476797610083,1.8250359491869936,-1.3020263989260883,69.04759742235575,-1.7149139560638247,0.8572855906054474,9,-0.23000049591064808,-1.6625003814697301,-2.458750724792484,-3.8750000000000036,1.0550003051757812,1,0.06634429892764193,1.0784253594028443,25.56999969482422,-2.932201855623491,25.82500076293945,5.608803821402161,25.690000534057614,0.06634429892764193
3541,2013-09-25,25.524999618530273,25.88999938964844,25.46500015258789,25.88999938964844,1561679.0,-0.012572563177694507,1.32876440310399,-0.9605230136023605,69.99998123920082,75.81347577535817,0.09885083494515001,-0.6996970946271333,-1.6720539341878862,-2.6917386554802576,17.7117079789956,0.4249992370605504,1.0566222389264368,0.5057496070861802,-0.9161188375066125,1.927618051678973,-0.20518461521021436,1.2166838293825748,-0.8208229732058392,15.21731318363891,-54.34183094241101,0.7109342222963956,9,0.1575002670288086,-1.3374996185302734,-2.0874996185302734,-3.549999237060547,1.4549999237060547,2,0.07619979329645954,-1.7435932548221762,25.85000038146973,1.0784253594028443,25.56999969482422,-2.932201855623491,25.82500076293945,0.07619979329645954
3542,2013-09-26,25.68000030517578,25.834999084472656,25.399999618530273,25.6299991607666,1537163.0,0.00607250495443612,1.4166724063938796,-0.13698952263997985,71.18110122694964,76.64901952262522,-0.06712822762275295,-0.7664023971139287,-1.7860639845226167,-2.8377978463044045,19.22504341590864,0.4349994659423828,1.0258290566072432,0.5797502517700188,-0.7958515193890889,1.9553520229291266,-0.10805063380953328,1.267551137349571,-0.8352412633486352,39.4366613386347,-30.445188906644212,0.6878008855795539,9,0.010000228881835938,-1.4925003051757812,-2.1287503242492676,-3.7049999237060547,1.2549991607666051,3,0.05919004827493368,1.32876440310399,25.524999618530273,-1.7435932548221762,25.85000038146973,1.0784253594028443,25.56999969482422,0.05919004827493368
3543,2013-09-27,25.399999618530273,25.864999771118164,25.3799991607666,25.78000068664551,1496142.0,-0.01090345340023513,-1.3095158082124594,-7.599847415601825,63.89726834524704,74.99260713449354,0.20810662040267047,-0.3703167842506154,-1.4565202577918335,-2.554464718318169,20.92524210255786,0.4850006103515625,1.0246457776076845,0.2139995574951179,-0.9937112310094456,1.4217103459996814,-0.38985583675716384,0.8178549517473996,-0.4287164198506872,3.2258759179102867,-63.95255667628146,0.6038553942522815,9,0.29000091552734375,-1.2124996185302734,-1.7312498092651367,-3.424999237060547,1.6750011444091761,4,0.07086618785206622,1.4166724063938796,25.68000030517578,1.32876440310399,25.524999618530273,-1.7435932548221762,25.85000038146973,0.07086618785206622
3544,2013-09-30,25.375,25.61000061035156,25.040000915527344,25.18000030517578,1938135.0,-0.0009842369647925509,-1.4000064247739132,-0.5131556492496062,53.52379679086107,71.88158736724296,0.2464854341107099,-0.27930323130537005,-1.3886613338602842,-2.5201766648374004,21.98307521169611,0.5699996948242152,0.95881124183758,0.13799991607665874,-1.0064442812869743,1.2824441134402917,-0.43422218260515777,0.7102220147584752,0.735000610351559,34.89577124510248,-27.973260776237296,0.572222098681816,9,0.20000076293945312,-1.1875,-1.7062501907348633,-3.3999996185302734,1.610000610351559,0,0.0729064189741766,-1.3095158082124594,25.399999618530273,1.4166724063938796,25.68000030517578,1.32876440310399,25.524999618530273,0.0729064189741766
3545,2013-10-01,25.8799991607666,25.8799991607666,25.35000038146973,25.35000038146973,1970243.0,0.01990144475927491,-1.0000000000000133,2.7179467115301668,61.5136539684197,70.63096376003567,-0.2398408708558044,-0.6955234282434333,-1.8451777726319207,-3.01517179101738,22.723022536144516,0.5299987792968714,0.9125262525853834,0.5639990806579576,-0.5248904272478931,1.6528885885638083,0.019554326705033986,1.1084438346108811,0.20860145568847344,98.82350037249422,37.73617392209634,0.5444447539529251,10,-0.30499839782714844,-1.6924991607666016,-2.211249351501465,-3.904998779296875,1.5799999237060547,1,0.053129831707431574,-1.4000064247739132,25.375,-1.3095158082124594,25.399999618530273,1.4166724063938796,25.68000030517578,0.053129831707431574
3546,2013-10-02,25.649999618530273,25.70499992370605,25.28499984741211,25.65500068664551,1819989.0,-0.008887154161310806,7.000036330609011,-0.009435999309041142,49.016095417862665,66.83935896226156,0.008272864054408302,-0.3686494325079046,-1.5807800599882604,-2.780715224841451,24.1637715331987,0.5949993133544922,0.8019714848696644,0.26049957275390767,-0.6959188575848358,1.2169180030926512,-0.2177096424154641,0.7387087879232794,0.4176290039062458,72.61904491588348,14.658430314805258,0.4782092151693711,10,-0.07499885559082031,-1.4624996185302734,-2.1374998092651367,-3.674999237060547,1.485000610351566,2,0.048927917613246,-1.0000000000000133,25.8799991607666,-1.4000064247739132,25.375,-1.3095158082124594,25.399999618530273,0.048927917613246
3547,2013-10-03,25.79999923706055,25.9950008392334,25.60000038146973,25.7549991607666,1576091.0,0.0058479384312315474,-1.2253695176793837,-8.99809305872811,54.092516545053485,64.01429167553756,-0.13911161422923612,-0.42257020499231857,-1.6749089053129218,-2.9211090152598658,25.82039519902166,0.3950004577636683,0.6640541880805522,0.3357492446899464,-0.48831204893613034,1.159810538316023,-0.0762814021230902,0.747779891502983,0.24707683123778423,79.58098243441654,23.60487847742104,0.41203064681303764,10,-0.27999877929687855,-1.0124988555908239,-2.459999561309818,-3.824998855590824,1.0799999237060511,3,0.045736447289531634,7.000036330609011,25.649999618530273,-1.0000000000000133,25.8799991607666,-1.4000064247739132,25.375,0.045736447289531634
3548,2013-10-04,26.0,26.01499938964844,25.65500068664551,25.82500076293945,1899945.0,0.007751967785028402,2.512216453599685,3.8888653414145984,59.412774284086034,62.43727009429606,-0.34830633029884694,-0.51799548254575,-1.8007335202043286,-3.1092055924042086,27.317207911433393,0.3599987030029297,0.6154538392368245,0.45249996185302876,-0.21222394277933176,1.1172238664853893,0.1201380095368485,0.784861914169209,0.026934565242914488,98.46159865409409,41.78337326276045,0.33236195231617954,10,-0.4724998474121094,-1.2124996185302734,-2.6600003242492676,-4.024999618530273,0.9799995422363281,4,0.035961517920861,-1.2253695176793837,25.79999923706055,7.000036330609011,25.649999618530273,-1.0000000000000133,25.8799991607666,0.035961517920861
3549,2013-10-07,25.67499923706055,25.71999931335449,25.31999969482422,25.71999931335449,1853013.0,-0.012500029343824992,16.777730682832303,-0.2571444141688915,51.21949252785192,59.31740892728138,-0.007649485351851837,-0.10422153524539723,-1.406705212808081,-2.77734291787581,28.613305241780274,0.6800003051757812,0.5130684650014246,0.06774921417236612,-0.36853229876536275,0.504030727110095,-0.15039154229649654,0.2858899706412288,0.3400001525878906,53.42460742560052,-1.425274946442677,0.21814075646886386,10,-0.1474990844726598,-0.7724990844726598,-2.334999561309818,-3.699998855590824,1.725000381469723,0,0.054527811781122315,2.512216453599685,26.0,-1.2253695176793837,25.79999923706055,7.000036330609011,25.649999618530273,0.054527811781122315
3550,2013-10-08,25.79999923706055,25.934999465942386,25.63999938964844,25.729999542236328,1421973.0,0.004868549317016857,-1.3600006103516296,-1.555546136566255,54.14009643642042,57.55519950475022,-0.15699805877015294,-0.1909699303581469,-1.4786611133239909,-2.892209554887412,29.13897891091305,0.2950000762939453,0.43258557717259194,0.16224927902221964,-0.23473212204672222,0.5592306800911615,-0.03624142151225129,0.36073997955669057,0.21500015258789062,70.54790583440037,14.897366327094943,0.19849070053447057,10,-0.2724990844726598,-0.8974990844726598,-2.428749561309818,-3.824998855590824,1.3900012969970632,1,0.045930287144691384,16.777730682832303,25.67499923706055,2.512216453599685,26.0,-1.2253695176793837,25.79999923706055,0.045930287144691384
3551,2013-10-09,26.19499969482422,26.59000015258789,25.76000022888184,25.79999923706055,3732371.0,0.015310095714897054,-2.4947477473136788,5.64288828337841,57.45935830895862,56.03056140275122,-0.49949116696896567,-0.5321316425587952,-1.8115489103919344,-3.292160912710255,29.986855516932557,0.8299999237060511,0.3912667920013746,0.5057497978210463,0.09985550422917555,0.9116440914129171,0.30280265102511095,0.7086969446169817,-1.154998779296875,68.89761296155568,14.743172515033514,0.20294714679593567,10,-0.37999916076660156,-1.052499771118164,-2.6499996185302734,-4.097498893737793,1.3700008392333949,2,0.04829163597579211,-1.3600006103516296,25.79999923706055,16.777730682832303,25.67499923706055,2.512216453599685,26.0,0.04829163597579211
3552,2013-10-10,26.684999465942386,26.684999465942386,26.2549991607666,26.28499984741211,3175631.0,0.01870585137723757,1.1500035762820766,1.012656088539522,61.49729784036332,55.76389801331968,-0.9297086069722091,-0.9960140368607178,-2.2508371573406087,-3.7644334080784425,30.261182028085678,0.4899997711181676,0.3153326529626739,0.9467495918273947,0.3439818476022687,1.5495173360525207,0.6453657197148317,1.2481334639399577,-1.6139985656738318,100.0,45.396878662735105,0.3013838721125637,10,-0.8224992752075231,-1.4650001525878942,-3.139999389648441,-4.372499465942386,0.6949996948242152,3,0.016863435336162524,-2.4947477473136788,26.19499969482422,-1.3600006103516296,25.79999923706055,16.777730682832303,25.67499923706055,0.016863435336162524
3553,2013-10-11,26.51499938964844,26.63500022888184,26.40999984741211,26.5,1981685.0,-0.006370623185168678,-1.3076998317618425,0.03749850988246808,62.92748323047751,56.80875206216596,-0.6536513144334322,-0.7922036640271806,-2.033473279520951,-3.5771952770965676,30.550333484777394,0.274999618530277,0.287792523913712,0.7294995307922392,0.04030579973503379,1.4186932618494446,0.3849026652636347,1.0740963963208436,-1.379438546752933,87.54577986817637,29.29120877490061,0.34459686552860275,10,-0.529999732971195,-1.2574996948242223,-2.9699993133544957,-4.134999275207523,1.220001220703118,4,0.013765784632099987,1.1500035762820766,26.684999465942386,-2.4947477473136788,26.19499969482422,-1.3600006103516296,25.79999923706055,0.013765784632099987
3554,2013-10-14,26.70000076293945,26.7450008392334,26.26000022888184,26.399999618530273,1515823.0,0.006977234680353606,1.4871743457571234,20.000890132243246,61.938196603529484,56.85592346606704,-0.7050827199885283,-0.9266607096856028,-2.162826517723797,-3.751771244762839,30.46943531349565,0.48500061035155895,0.24722761567772977,0.8522508621215792,0.07011164489197697,1.6343900793511814,0.46118125350677985,1.2433204707363785,-1.502462375122068,95.92760024786836,37.425643551244676,0.3910696086148008,10,-0.6850004196166957,-1.2674999237060511,-3.1550006866455043,-4.060000419616699,0.7849998474121094,0,0.010486845366893371,-1.3076998317618425,26.51499938964844,1.1500035762820766,26.684999465942386,-2.4947477473136788,26.19499969482422,0.010486845366893371
3555,2013-10-15,26.875,27.07999992370605,26.690000534057614,26.85000038146973,2383396.0,0.00655427835430844,-1.2608705267056517,0.08333174388219174,69.79471681480777,59.164659176838725,-0.8091935961071819,-1.0553509694277068,-2.2669075488632373,-3.9163393189331224,30.531338007664544,0.3899993896484375,0.2620694595641666,0.9635001182556167,0.06691536106454166,1.8600848754466917,0.5152077396600774,1.411792496851156,-1.5846138650976584,84.46969915903264,19.64600104718096,0.4482923785955378,10,-0.6750001907348633,-1.010000228881836,-3.3299999237060547,-4.23499965667725,0.7849998474121094,1,0.01953486952670791,1.4871743457571234,26.70000076293945,-1.3076998317618425,26.51499938964844,1.1500035762820766,26.684999465942386,0.01953486952670791
3556,2013-10-16,26.809999465942386,26.895000457763672,26.649999618530273,26.8700008392334,2200607.0,-0.0024186245230739534,3.454535996670828,-2.400091554131579,67.0180514374911,60.600829720442896,-0.6284288929675697,-0.9384413172432495,-2.127702909762835,-3.823216655381213,30.711553278334186,0.24500083923339844,0.33044997889183847,0.8349996566772511,-0.12821866392471648,1.7982179772792186,0.3533904963762673,1.3166088169782348,-1.3764442279357496,67.27270205161237,-0.7307962474531848,0.4816091603009845,10,-0.6099996566772496,-0.8249998092651403,-2.7149991989135778,-3.919999122619636,0.720001220703125,2,0.01417385586291986,-1.2608705267056517,26.875,1.4871743457571234,26.70000076293945,-1.3076998317618425,26.51499938964844,0.01417385586291986
3557,2013-10-17,27.63999938964844,27.71500015258789,27.149999618530273,27.149999618530273,4575260.0,0.030958595309202863,-1.306125706011265,-8.166475936169403,78.94055924238367,62.77058360469819,-1.3074713212762425,-1.7021309147127006,-2.893278765312992,-4.629003986670046,31.10425218077998,0.9050006866455043,0.35593902708721714,1.5674996376037633,0.36156042979691705,2.7734388454106096,0.9645300337003384,2.1704692415071882,-2.0747285767858514,94.84530811875138,17.877551711941805,0.6029696039034232,10,-1.1224994659423864,-1.2624988555908239,-3.5449991226196325,-4.749999046325691,0.3299999237060476,3,-0.0027134174112505294,3.454535996670828,26.809999465942386,-1.2608705267056517,26.875,1.4871743457571234,26.70000076293945,-0.0027134174112505294
3558,2013-10-18,27.364999771118164,27.645000457763672,26.815000534057614,27.5,3667137.0,-0.00994933518823693,2.905871476463398,-0.27551079988010746,74.1504777398109,65.31847085047141,-0.9146717157648219,-1.3764122797412561,-2.560396826811889,-4.325556565924497,30.924087142678026,0.8299999237060582,0.44812858482745455,1.21550006866455,-0.11420866270519525,2.5452088000342954,0.5506457029796756,1.8803544343494245,-1.5847560242830454,75.94498970293857,-6.0825014127037065,0.6648543656848734,10,-0.6875,-0.9874992370605469,-2.927499771118164,-4.189999580383301,1.0349998474121094,4,0.0005481231417465704,-1.306125706011265,27.63999938964844,3.454535996670828,26.809999465942386,-1.2608705267056517,26.875,0.0005481231417465704
3559,2013-10-21,27.30500030517578,27.43000030517578,27.149999618530273,27.364999771118164,1368174.0,-0.002192562267283815,1.947367364352758,0.44443973494963196,69.38776463480906,67.01265620584793,-0.6695517061021832,-1.2435223816523795,-2.436054772210607,-4.231421200741924,30.88903364940642,0.2800006866455078,0.5198461626052691,1.0687505722045891,-0.32653813604386883,2.464039280453047,0.37110621808036015,1.7663949263288181,-1.3312809177653868,61.502381050456066,-17.640421028962393,0.6976443541242294,10,-0.567500114440918,-0.9274997711181641,-2.8675003051757812,-3.8874998092651367,1.25,0,0.015748042496606995,2.905871476463398,27.364999771118164,-1.306125706011265,27.63999938964844,3.454535996670828,26.809999465942386,0.015748042496606995
3560,2013-10-22,27.565000534057614,27.78499984741211,27.239999771118164,27.295000076293945,1649931.0,0.009522073831749633,-1.8684133915574963,-4.5000476841401955,75.84345437397813,69.05533354640566,-0.7295804138931068,-1.4424041616220578,-2.643644766852045,-4.45430939180757,30.97005886831453,0.5450000762939453,0.5719905741573044,1.2430007934570284,-0.2590521249232651,2.745053711837322,0.49197433426688164,1.9940272526471752,-1.4171530701294692,80.61680449428353,0.6219901212329688,0.7510264591901472,10,-0.5450010299682582,-1.152500152587887,-3.1275005340576136,-4.135000228881832,1.4200000762939453,1,-0.0029022282661381738,1.947367364352758,27.30500030517578,2.905871476463398,27.364999771118164,-1.306125706011265,27.63999938964844,-0.0029022282661381738
3561,2013-10-23,27.46999931335449,27.51000022888184,27.28499984741211,27.46999931335449,1487531.0,-0.003446443637312724,4.624880793437961,0.0,72.876691855838,70.31971065923618,-0.4857864278521511,-1.258754186930119,-2.4956118757186267,-4.307761836314963,31.0554627907337,0.28000068664550426,0.6860030267691641,1.0507495880126925,-0.4855012645494021,2.587000440574787,0.28262416173164695,1.818875014293738,-1.1256935634082694,67.52569515041495,-12.004217327965165,0.768125426281047,10,-0.447499275207516,-1.057498931884762,-3.017499446868893,-4.039999008178707,1.5450000762939524,2,0.006916655944918526,-1.8684133915574963,27.565000534057614,1.947367364352758,27.30500030517578,2.905871476463398,27.364999771118164,0.006916655944918526
3562,2013-10-24,27.20000076293945,27.56999969482422,27.114999771118164,27.46999931335449,1533029.0,-0.009828851735128374,-1.0681789611031731,-100.0,66.12903721994799,70.67543888028845,-0.15092369252578308,-0.9160064336826679,-2.1630199921831874,-3.9853476301460056,31.147209306653327,0.4549999237060547,0.7853583562744291,0.7047510147094691,-0.827902628135817,2.2374046575547553,-0.06157580671317575,1.471077836132114,-0.6828117212973233,39.69077334193265,-35.89761828206873,0.7663268214226439,10,-0.17750072479247692,-0.787500381469723,-2.7287507057189906,-3.7700004577636683,1.7599983215332067,3,0.012132349795949127,4.624880793437961,27.46999931335449,-1.8684133915574963,27.565000534057614,1.947367364352758,27.30500030517578,0.012132349795949127
3563,2013-10-25,27.20000076293945,27.23500061035156,26.875,27.09000015258789,2509595.0,0.0,3.0000000000001186,-0.407411855295027,72.45951870774473,71.8444746696457,-0.04865431724374503,-0.8160815260998611,-2.107195600402669,-3.935353754288702,31.002262260335318,0.36000061035155895,0.8502050356995774,0.6147509574890115,-0.8573031095626291,2.086805024540652,-0.12127607603680701,1.35077799101483,-0.5306744246049249,35.71437554233647,-40.9146186790972,0.7360270335258202,10,0.017498970031741834,-0.787500381469723,-2.6562504768371547,-3.7700004577636683,1.7849998474121094,4,0.02830876944180738,-1.0681789611031731,27.20000076293945,4.624880793437961,27.46999931335449,-1.8684133915574963,27.565000534057614,0.02830876944180738
3564,2013-10-28,27.22500038146973,27.3799991607666,26.8799991607666,27.34000015258789,1346010.0,0.0009191035966567007,4.128263314911723,-1.0454466638923583,71.62368909581258,72.04769381197957,0.009665309334778271,-0.7329564963697273,-2.0621954192705942,-3.9121814967134334,31.718658170140458,0.5,0.8629585003491513,0.547250556945805,-0.8343146290422396,1.9288157429338497,-0.1435320360482173,1.2380331499398274,-0.42179322204589553,38.461586830489466,-37.32819239347954,0.6907825929940229,10,-0.007500648498538709,-0.8125000000000036,-2.441250324249271,-3.595000267028812,0.8500003814697195,0,0.04315883271246124,3.0000000000001186,27.20000076293945,-1.0681789611031731,27.20000076293945,4.624880793437961,27.46999931335449,0.04315883271246124
3565,2013-10-29,27.2549991607666,27.32999992370605,26.915000915527344,27.22500038146973,1564388.0,0.0011018835216358713,3.611092273132004,-0.26085946959014517,68.08873797897749,72.16665898325584,0.04384923250915307,-0.6900407488015503,-2.0142773440124273,-3.884243638167149,32.10104804802465,0.4149990081787074,0.8884371716288868,0.5084993362426751,-0.8424232062058756,1.8594218786912258,-0.16696193498160028,1.1839606074669504,0.5300006866455078,54.67616224820243,-21.077234234764262,0.6754612712242761,10,0.04500102996826172,-0.842498779296875,-2.4112491607666016,-3.6249990463256836,0.4850006103515625,1,0.04769771360993191,4.128263314911723,27.22500038146973,3.0000000000001186,27.20000076293945,-1.0681789611031731,27.20000076293945,0.04769771360993191
3566,2013-10-30,26.90500068664551,27.3700008392334,26.71500015258789,27.274999618530273,1770673.0,-0.012841624835744248,1.3392824299561992,-12.333799593083743,53.942678303100585,69.38911665666883,0.45677564118305014,-0.2542347109628835,-1.5901120977913301,-3.473843601228136,32.479312790502824,0.6550006866455078,0.9019449286466248,0.09575080871582387,-1.1534821422167596,1.3449837596484073,-0.5288656667504661,0.7203672841821138,0.8625991821289034,22.22229658283293,-48.37944904458375,0.6246164754662914,10,0.34499931335448863,-0.4925003051757848,-2.0012507438659703,-3.1325006484985387,0.4949989318847621,2,0.077309045553694,3.611092273132004,27.2549991607666,4.128263314911723,27.22500038146973,3.0000000000001186,27.20000076293945,0.077309045553694
3567,2013-10-31,26.979999542236328,27.020000457763672,26.75,26.75,1967488.0,0.0027875433442394737,-1.3478347403512845,-0.6216221789201343,58.627103217797575,67.66429726533401,0.3110170826136347,-0.24906807259011288,-1.6046624904016724,-3.495774317707369,32.482582017708204,0.2700004577636719,0.8753212984134997,0.11174964904785156,-1.0448076417541685,1.2683069398498716,-0.4665289963531585,0.6900282944488616,0.745496337890625,39.84959171205589,-27.427045558103096,0.5782786454010109,10,0.2700004577636719,-0.5674991607666016,-2.044999599456787,-3.174999237060547,0.41500091552734375,3,0.07542623728463682,1.3392824299561992,26.90500068664551,3.611092273132004,27.2549991607666,4.128263314911723,27.22500038146973,0.07542623728463682
3568,2013-11-01,26.934999465942386,27.2450008392334,26.54999923706055,26.895000457763672,1511306.0,-0.0016679050058356903,1.1060598616886819,0.17390907733901,54.59881020011915,66.02108010592403,0.32252396152237495,-0.13747713568126585,-1.5039709271438966,-3.3974290173206434,32.57941170012794,0.695001602172848,0.8676373728652216,0.019999599456792083,-1.0619678162589068,1.101967015172491,-0.5209841084010556,0.5609833073146397,0.7500765850830042,46.385574008580974,-16.553630928942653,0.5409837078578487,11,0.23250007629394176,-0.5224990844726598,-1.9962491989135778,-2.932498931884769,0.4650001525878871,4,0.07518097860335038,-1.3478347403512845,26.979999542236328,1.3392824299561992,26.90500068664551,3.611092273132004,27.2549991607666,0.07518097860335038
3569,2013-11-04,27.07500076293945,27.190000534057614,26.85000038146973,26.979999542236328,1147073.0,0.005197746418153404,1.0923037196145424,2.3750894091838117,53.968274392145304,63.59050455238704,0.1636788051520952,-0.17625263315234108,-1.5809923827784296,-3.4912718403917964,33.48832352117397,0.3400001525878835,0.7293130283757421,0.09000082015990785,-0.8219782404783942,1.0019798807982099,-0.36598871015924317,0.5459903504790589,0.541970679248049,64.02445123128359,3.651375171090322,0.4559895303191507,11,-0.01500129699706676,-0.662500381469723,-2.136250495910641,-2.8875007629394496,0.18999862670899148,0,0.07054477538654536,1.1060598616886819,26.934999465942386,-1.3478347403512845,26.979999542236328,1.3392824299561992,26.90500068664551,0.07054477538654536
3570,2013-11-05,26.98500061035156,27.18000030517578,26.690000534057614,27.149999618530273,1463079.0,-0.003324105265071098,3.355546136565962,-1.7368093478960227,53.43814148275765,61.430665622044785,0.18188055026387673,0.00745917671095242,-1.3900413204213322,-3.3538107574077713,33.97338628206733,0.4899997711181676,0.6176831193913301,-0.05924940109253285,-0.7812589502586427,0.662760148073577,-0.42025417567558776,0.30175537349052206,0.5679524995283209,53.04884431180839,-6.184971666664936,0.36100477458305547,11,0.07499885559082387,-0.4500007629394496,-2.1037502288818324,-2.797500610351559,0.39999961853028054,1,0.04039281556175922,1.0923037196145424,27.07500076293945,1.1060598616886819,26.934999465942386,-1.3478347403512845,26.979999542236328,0.04039281556175922
3571,2013-11-06,27.459999084472656,27.584999084472656,27.045000076293945,27.145000457763672,2210535.0,0.017602314744394887,-1.0970860122663033,-1.909094061752187,45.89039425599283,59.18192751493865,-0.3293168151866048,-0.3877918209072888,-1.7527806183835004,-3.7799405938873676,33.86402566806187,0.5999984741210973,0.5526782229783898,0.352499103546144,-0.27120367938441703,0.976201886476705,0.04064771208086526,0.6643504950114227,-0.9099998474121058,87.922703533479,31.822312489289722,0.3118513914652803,11,-0.3924999237060547,-0.9249992370605469,-2.5787487030029297,-3.2724990844726562,-0.16499900817871094,2,0.010196675017510648,3.355546136565962,26.98500061035156,1.0923037196145424,27.07500076293945,1.1060598616886819,26.934999465942386,0.010196675017510648
3572,2013-11-07,27.13500022888184,27.88999938964844,27.020000457763672,27.190000534057614,2507940.0,-0.011835355660102298,-5.105258931081124,-0.17460490463213002,44.86606800737741,56.115988548231165,-0.016212883371455433,-0.028829577233299375,-1.3580878978053867,-3.386230522501723,33.7859402881363,0.8699989318847692,0.42484757764734127,0.005000209808354583,-0.5861448095283173,0.5961452291450264,-0.29057229985998134,0.3005727194766905,-0.5643009948730473,43.65678546315828,-9.523058917052431,0.29557250966833665,11,0.08499908447265625,-0.5300006866455114,-2.253749847412113,-2.9475002288818395,0.03999900817871094,3,0.00976596231484006,-1.0970860122663033,27.459999084472656,3.355546136565962,26.98500061035156,1.0923037196145424,27.07500076293945,0.00976596231484006
3573,2013-11-08,26.8799991607666,27.0,26.48500061035156,26.959999084472656,2337795.0,-0.009397496442392517,5.437421769761747,1.454535996671016,41.273061531098406,52.74369659659626,0.2107890839337223,0.26869452281213313,-1.0228299424611293,-3.059631050632106,33.234721353395024,0.6499996185302805,0.30541989751029774,-0.26825084686279155,-0.7988934511944024,0.26239175746881926,-0.533572149028597,-0.0029295446969861416,1.0100002288818395,28.11380025630455,-23.021334587478826,0.2653213021658054,11,0.30750083923339844,-0.27499961853027344,-1.7262487411499023,-2.6924991607666016,0.820001602172848,4,0.019159275040036228,-5.105258931081124,27.13500022888184,-1.0970860122663033,27.459999084472656,3.355546136565962,26.98500061035156,0.019159275040036228
3574,2013-11-11,26.979999542236328,27.045000076293945,26.57999992370605,26.85000038146973,1294669.0,0.003720252402972024,2.5769211018596905,-1.6249910592947128,37.1428116299016,49.30526033558783,0.08088664876821383,0.2010546714517858,-1.0613561099715625,-3.0763459788380736,33.058169236853985,0.4650001525878942,0.23194092475745975,-0.18225040435790874,-0.6766343042396095,0.312133495523792,-0.4294423542987609,0.0649415455829434,0.9099998474121129,35.231271313451714,-11.671709164054803,0.24719194994085042,11,0.20750045776367188,-0.375,-1.8224992752075195,-2.792499542236328,0.15500068664551137,0,0.015567089822831504,5.437421769761747,26.8799991607666,-5.105258931081124,27.13500022888184,-1.0970860122663033,27.459999084472656,0.015567089822831504
3575,2013-11-12,27.399999618530273,27.565000534057614,26.989999771118164,27.01499938964844,2515376.0,0.015567089822831504,-1.6436849143884256,2.9615593409334866,48.65384925752641,48.717612663857366,-0.3535630076017533,-0.18719466119119943,-1.4119609741038595,-3.415920147455715,32.70907772222687,0.5850009918212855,0.1447912074149187,0.21149969100952148,-0.2743429274131337,0.6973423094321767,-0.03142161820180789,0.45442100022085086,0.46189979553222926,65.12454114989458,19.969721498046518,0.24292130921132787,11,-0.21249961853027344,-0.6350002288818324,-2.184999465942383,-3.2124996185302734,0.04500007629394531,1,-0.0049270157212167875,2.5769211018596905,26.979999542236328,5.437421769761747,26.8799991607666,-5.105258931081124,27.13500022888184,-0.0049270157212167875
3576,2013-11-13,27.190000534057614,27.38999938964844,26.8700008392334,27.2450008392334,1689144.0,-0.007664200269938748,2.0145070157785496,-0.1428578505927745,49.8031447282361,47.737172831683864,-0.11050613344866989,0.0555825783337518,-1.1297075901344975,-3.1348414152510458,32.344717804607825,0.529998779296875,0.05296635366288882,-0.017499446868900037,-0.46956467242039324,0.43456577868259316,-0.24353205964464664,0.20853316590684656,0.6443609039306715,50.17797410890741,4.153039335377727,0.22603261277574666,11,-0.002500534057613635,-0.36500072479247336,-1.975000381469723,-3.0025005340576136,0.625,2,0.0071717429567526025,-1.6436849143884256,27.399999618530273,2.5769211018596905,26.979999542236328,5.437421769761747,26.8799991607666,0.0071717429567526025
3577,2013-11-14,27.565000534057614,27.57500076293945,27.26499938964844,27.5,1723255.0,0.013791834962646687,6.294064849097268,-1.1818213344429163,56.260726808990675,47.92183023266959,-0.44007569975308414,-0.34290516347205013,-1.4306357708784496,-3.4449608160895977,31.155685637466103,0.38500022888183594,-0.013033006972523964,0.3612504959106424,-0.0767338259076844,0.7992348177289692,0.142258335001479,0.5802426568198058,0.2423736873779383,99.08254793743897,49.61551732822353,0.21899216090916285,11,-0.37750053405761363,-0.4925012588500941,-2.0862503051757777,-3.1375007629394496,0.43499946594238637,3,-0.009795046346183556,2.0145070157785496,27.190000534057614,-1.6436849143884256,27.399999618530273,2.5769211018596905,26.979999542236328,-0.009795046346183556
3578,2013-11-15,27.3799991607666,27.65999984741211,27.19499969482422,27.559999465942386,1791485.0,-0.006711459086040539,1.4473623450283593,-2.769212711640806,52.52030785567897,47.76094506195111,-0.2070906696572692,-0.16519193339338045,-1.1731522082789922,-3.1932605154101843,30.743817687150464,0.4650001525878906,-0.0054870315907251666,0.17549915313720632,-0.2636974320307175,0.6146957383051301,-0.04409913944675736,0.39509744572117,0.4009275884472707,74.07400866430847,22.255881371303808,0.21959829258396274,11,-0.19249916076660156,-0.3049993515014613,-1.8387494087219238,-2.904999732971188,0.8450012207031286,4,-0.007487214389684915,6.294064849097268,27.565000534057614,2.0145070157785496,27.190000534057614,-1.6436849143884256,27.399999618530273,-0.007487214389684915
3579,2013-11-18,27.73500061035156,27.73500061035156,27.114999771118164,27.274999618530273,1715175.0,0.012965721711695632,1.6956500105733492,-2.5555567329291886,57.05884563881879,48.16324552373569,-0.5125229063540431,-0.512608819145278,-1.4547264082843263,-3.4808973272001857,30.23751930475434,0.6200008392333949,-0.007776852134991685,0.5090005874633761,0.010934779389351945,1.0070663955374002,0.259967683426364,0.7580334915003881,0.02000761608506707,100.0,46.53811733732647,0.24903290403701206,11,-0.547500610351559,-0.6600008010864187,-2.1137509346008265,-3.2600011825561452,0.5100002288818395,0,-0.0012619378634174394,1.4473623450283593,27.3799991607666,6.294064849097268,27.565000534057614,2.0145070157785496,27.190000534057614,-0.0012619378634174394
3580,2013-11-19,27.48500061035156,27.6200008392334,27.20499992370605,27.57999992370605,1710838.0,-0.009013881178956629,3.742836590336738,-0.20651980113860335,58.787874584357006,49.59629889355392,-0.20577906442261806,-0.2834417169796062,-1.1555792256784905,-3.162705807138124,29.31967382360129,0.5300006866455078,0.004225774041685781,0.2630005836486795,-0.22478071266580812,0.7507818799631671,0.019109935491435692,0.5068912318059233,0.25,71.09825824845801,13.11947398048413,0.24389064815724432,11,-0.29750061035155895,-0.29750061035155895,-1.7612500190734828,-2.980000495910641,1.1800003051757848,1,-0.012734232261137346,1.6956500105733492,27.73500061035156,1.4473623450283593,27.3799991607666,6.294064849097268,27.565000534057614,-0.012734232261137346
3581,2013-11-20,27.65999984741211,27.790000915527344,27.32500076293945,27.38500022888184,1447691.0,0.0063670814325775815,-1.3544397927500926,-2.8947537494729283,60.000000000000014,51.27784689273422,-0.39048876344694605,-0.46744278501066816,-1.2775785295400794,-3.2622151101865278,28.44176308090981,0.4650001525878942,0.014892465312030367,0.4284997940063491,-0.08627261426889632,0.9432722022815945,0.1711135898687246,0.6858859981439736,-1.1749992370605504,80.7406151542124,19.623072790597462,0.25738620413762336,11,-0.5224990844726562,-0.4724998474121094,-1.627500057220459,-2.9875001907348633,0.9500007629394496,2,-0.007772962898552116,3.742836590336738,27.48500061035156,1.6956500105733492,27.73500061035156,1.4473623450283593,27.3799991607666,-0.007772962898552116
3582,2013-11-21,27.53000068664551,27.63999938964844,27.13500022888184,27.5,1567418.0,-0.00469989737829879,3.0400241090705413,0.1090935573141863,58.536601384455764,53.1960179875517,-0.22190173937483593,-0.3282845646154726,-1.112405738789377,-3.071325521165253,27.764069968225392,0.5249996185302699,0.03372467844452842,0.28200063705444833,-0.24940681466704717,0.8134080887759438,0.016296911193698804,0.5477043629151979,-1.018900070190437,61.48151287811409,-1.4375805976931844,0.2657037258607481,11,-0.34500026702881215,-0.34250068664551137,-1.43750095367432,-2.8575010299682653,1.279998779296875,3,0.010352337097846664,-1.3544397927500926,27.65999984741211,3.742836590336738,27.48500061035156,1.6956500105733492,27.73500061035156,0.010352337097846664
3583,2013-11-22,27.96999931335449,27.97500038146973,27.40999984741211,27.7549991607666,2578591.0,0.015982514193049635,4.022175881185977,7.166507724584194,61.82297275437924,55.93825811249366,-0.5487285230610688,-0.7458807663010028,-1.507040582247857,-3.4389540527714644,27.81251079825939,0.5650005340576207,0.051881497693887724,0.6834993362426722,0.06268407500815343,1.304314597477191,0.37309170562541283,0.9939069668599316,-1.43332069091797,99.41848086442671,35.12567983431208,0.3104076306172603,11,-0.5474987030029261,-0.7399988174438441,-1.5224990844726527,-2.9799995422363246,0.125,4,0.0010726023375762228,3.0400241090705413,27.53000068664551,-1.3544397927500926,27.65999984741211,3.742836590336738,27.48500061035156,0.0010726023375762228
3584,2013-11-25,28.399999618530273,28.46999931335449,27.88500022888184,28.0,2564214.0,0.015373625875295449,1.1666672553555997,1.860462021610719,67.15151106008412,57.99355386833341,-0.8449774933929284,-1.1418846242151517,-1.8820378065701107,-3.7967820559597456,27.89913848104527,0.5849990844726491,0.11169880170096036,1.054749679565429,0.2603252753472134,1.8491740837836446,0.6575374774563194,1.4519618816745385,-1.8057881257324269,94.75657357084508,27.841813738646138,0.3972122021091082,11,-0.7299995422363281,-0.9224996566772496,-1.8724994659423828,-3.4099998474121094,0.06500053405761719,0,-0.0061619450496880335,4.022175881185977,27.96999931335449,3.0400241090705413,27.53000068664551,-1.3544397927500926,27.65999984741211,-0.0061619450496880335
3585,2013-11-26,28.55500030517578,28.78000068664551,28.399999618530273,28.42499923706055,2678737.0,0.005457770729840883,-3.222226931717074,0.32500298023507207,64.38897677897218,59.61420187397075,-0.9151494456888152,-1.259051053988081,-1.9837747597820332,-3.876778863386047,28.11342359349843,0.3800010681152379,0.21502758456390225,1.1447503089904778,0.18573505381391442,2.103765564167041,0.6652426814021943,1.6242579365787613,-1.8482415431445354,86.32216906640797,21.153299820456184,0.4795076275882822,11,-0.6075000762939453,-0.9224996566772461,-1.997499942779541,-3.565000534057617,-0.22999954223633168,1,-0.010856223520550712,1.1666672553555997,28.399999618530273,4.022175881185977,27.96999931335449,3.0400241090705413,27.53000068664551,-0.010856223520550712
3586,2013-11-27,28.98500061035156,28.98500061035156,28.5049991607666,28.604999542236328,2750802.0,0.015058669255129997,1.5263163178236494,2.9230611226855774,73.65728326358419,61.54715259114781,-1.18876339455824,-1.6076586708400633,-2.35248224956052,-4.225399815221547,28.920984474886758,0.4800014495849574,0.34287279619480415,1.4707506179809542,0.31208837835542624,2.629412857606482,0.8914194981681902,2.050081737793718,-2.1123824943511735,100.0,30.783565985876464,0.5793311198127645,11,-0.9350004196166957,-1.25,-2.268750667572018,-3.9600009918212855,-0.5550003051757777,2,-0.011040182442153657,-3.222226931717074,28.55500030517578,1.1666672553555997,28.399999618530273,4.022175881185977,27.96999931335449,-0.011040182442153657
3587,2013-11-28,29.01499938964844,29.13500022888184,28.84499931335449,28.979999542236328,1430569.0,0.0010349759760284183,1.1090858648911055,0.09210460272048404,78.9687997055903,64.48587390780462,-1.1079638307463462,-1.5572230509031648,-2.3244115758140786,-4.176850732510729,29.82610569107207,0.29000091552735086,0.41865997117779585,1.3989994049072294,0.09019276707991253,2.7078060427345463,0.744596085993571,2.053402723820888,-1.9311430242129397,93.04343114804674,17.858295588951975,0.6544033189136577,11,-0.889999389648441,-1.2049989700317418,-2.2974991798400914,-3.9899997711181676,-0.5949993133544957,3,-0.01395825565453468,1.5263163178236494,28.98500061035156,-3.222226931717074,28.55500030517578,1.1666672553555997,28.399999618530273,-0.01395825565453468
3588,2013-11-29,28.959999084472656,29.11000061035156,28.70000076293945,28.78499984741211,1495224.0,-0.001895581813984304,-1.3768285805901832,4.999999999999493,77.19780047033967,66.72353555575138,-0.8999057173465204,-1.4152994554360916,-2.215135786345858,-4.039471869396536,30.291811138820396,0.4099998474121094,0.5148881791770243,1.2427491188049302,-0.15455438008297406,2.6400526176928345,0.5440973693609799,1.9414008682488806,-1.6300054554235928,85.99990844726534,5.522901848738201,0.6986517494439515,11,-0.8249988555908168,-1.149998664855957,-2.2424988746643066,-3.934999465942383,-1.0099983215332067,4,-0.0051795450024960665,1.1090858648911055,29.01499938964844,1.5263163178236494,28.98500061035156,-3.222226931717074,28.55500030517578,-0.0051795450024960665
3589,2013-12-02,28.98500061035156,29.15500068664551,28.73500061035156,28.96500015258789,2134789.0,0.0008633123849892677,1.3333298012122174,0.11428882833785436,74.42219694765517,68.46068248500674,-0.8146132575979692,-1.3595780640001855,-2.17623156079242,-3.987579807034649,30.800796436530142,0.4200000762939524,0.5697014400663036,1.1722506523132274,-0.2993380889246424,2.6438393935510973,0.4364562816942943,1.9080450229321606,-1.4384061893225635,77.4834654580906,-4.731643331141427,0.7357943706189349,12,-0.8400001525878835,-1.1649999618530238,-2.1700005531311,-3.9600009918212855,-0.7650012969970703,0,-0.030705581447502905,-1.3768285805901832,28.959999084472656,1.1090858648911055,29.01499938964844,1.5263163178236494,28.98500061035156,-0.030705581447502905
3590,2013-12-03,28.07500076293945,28.790000915527344,28.07500076293945,28.6200008392334,4120336.0,-0.031395543496628986,-1.6238534036543883,-27.249380125887146,61.216728383511835,68.59587452761916,0.20995880125480326,-0.38338765664260777,-1.2206092815671532,-3.0158953280682965,31.183282154172055,0.9099998474121094,0.6369728901885772,0.20775079727172496,-1.2146767235012632,1.6301783180447131,-0.5034629631147673,0.9189645576582173,-0.3032294647241436,0.0,-82.70396567203298,0.7112137603864938,12,0.06999969482422586,-0.2550001144409144,-1.2600007057189906,-3.050001144409176,0.4249992370605504,1,0.013891340304548194,1.3333298012122174,28.98500061035156,-1.3768285805901832,28.959999084472656,1.1090858648911055,29.01499938964844,0.013891340304548194
3591,2013-12-04,27.739999771118164,28.13999938964844,27.56999969482422,28.024999618530273,3334546.0,-0.011932359135088833,1.2135936712986115,0.5229354266335792,52.240705772253506,67.8963305707078,0.6230181933997052,-0.027757292881371853,-0.8324606140601674,-2.6216492105475133,30.583817165772263,0.5699996948242223,0.6545870629368196,-0.14125022888183736,-1.5522666269253413,1.2697661691616666,-0.8467584279035911,0.5642579701399164,1.4150009155273473,10.725550152407266,-67.01886403326779,0.7055081990217525,12,0.5425004959106445,0.0800008773803711,-0.8837494850158691,-2.7150001525878906,0.5599994659423864,2,0.02108871653381783,-1.6238534036543883,28.07500076293945,1.3333298012122174,28.98500061035156,-1.3768285805901832,28.959999084472656,0.02108871653381783
3592,2013-12-05,27.399999618530273,27.940000534057614,27.399999618530273,27.67499923706055,2297960.0,-0.012256674671709433,-2.9272848334361887,0.9649114588213373,50.24631097288841,66.61003481720883,1.053416402819174,0.3511157671097571,-0.447164727231133,-2.2383894735878442,29.419749503686432,0.5400009155273402,0.6799598003749416,-0.4945003509521477,-1.8807711176835262,0.8917704157792308,-1.187635734317837,0.19863503241354152,1.7233010482788131,0.0,-74.97797524966325,0.6931353833656887,12,0.8775005340576172,0.4200010299682617,-0.5687494277954102,-2.375,0.899999618530277,3,0.037591266459322537,1.2135936712986115,27.739999771118164,-1.6238534036543883,28.07500076293945,1.3333298012122174,28.98500061035156,0.037591266459322537
3593,2013-12-06,27.395000457763672,27.524999618530273,27.0049991607666,27.43000030517578,2575873.0,-0.00018245112540882236,3.6222576379234344,0.12727234895511666,45.41778657020592,64.19517654055568,1.0820651926289777,0.4181126361523333,-0.38696738294724753,-2.1842917854788446,29.43568973575421,0.5200004577636719,0.6892371176041117,-0.5252495765686049,-1.8499400538875932,0.7994409007503833,-1.187594815228099,0.1370956620908892,1.6593681671142626,18.13958233530275,-51.45608743870187,0.662345238659495,12,0.6849994659423828,0.4250001907348633,-0.5637502670288086,-2.3700008392333984,-0.14500045776367188,4,0.037415572235911077,-2.9272848334361887,27.399999618530273,1.2135936712986115,27.739999771118164,-1.6238534036543883,28.07500076293945,0.037415572235911077
3594,2013-12-09,27.399999618530273,27.524999618530273,27.06999969482422,27.44499969482422,1748150.0,0.00018248441989654474,3.439025297965184,1.2857220708446866,48.77343384029021,62.460116214035466,1.0284512500812113,0.47030493290540676,-0.33476626681205346,-2.143337327977175,29.383109384546945,0.4549999237060547,0.7170965098541018,-0.5412504196166985,-1.8155380507328545,0.7330372114994574,-1.1783942351747747,0.09589339594137769,1.5314068385009811,22.128855431664093,-45.32379335399709,0.6371438155580774,12,0.6800003051757812,0.4200010299682617,-0.6099996566772461,-2.375,-0.06500053405761719,0,0.02007303474694999,3.6222576379234344,27.395000457763672,-2.9272848334361887,27.399999618530273,1.2135936712986115,27.739999771118164,0.02007303474694999
3595,2013-12-10,27.26499938964844,27.649999618530273,27.15500068664551,27.3799991607666,2186185.0,-0.0049270157212167875,-1.9552424061263831,2.5555461365658516,44.233568675147026,59.190814593098004,1.0741832062286782,0.62680956549098,-0.1592352527842884,-1.963260848587165,28.522757083617833,0.4949989318847621,0.6919157441540627,-0.6695006370544405,-1.9572194901671232,0.6182182160582421,-1.3133600636107836,-0.025641210498097422,1.5508226296069338,22.907504533103236,-41.09362561362758,0.6438594265563415,12,0.8150005340576136,0.5550012588500941,-0.5287494659423864,-2.2399997711181676,0.0950012207031179,1,0.035026588853276364,3.439025297965184,27.399999618530273,3.6222576379234344,27.395000457763672,-2.9272848334361887,27.399999618530273,0.035026588853276364
3596,2013-12-11,27.38500022888184,27.604999542236328,27.19499969482422,27.32500076293945,2625612.0,0.004401277899128031,-1.5624862164949067,-0.5217355248537093,47.877007044062815,55.736170964039395,0.7860119972339703,0.5503851925818743,-0.22906052255098786,-2.0431773407461584,27.90218535429393,0.4099998474121094,0.6015862016321201,-0.5592497825622509,-1.8260163710694215,0.7075168059449197,-1.1926330768158344,0.07413351169133264,1.3221724188642092,40.641765773852555,-22.699961992387315,0.6333832942535849,12,0.6949996948242152,0.43500041961669567,-0.5875005722045934,-2.360000610351566,-0.13000106811523793,2,0.040715711586601255,-1.9552424061263831,27.26499938964844,3.439025297965184,27.399999618530273,3.6222576379234344,27.395000457763672,0.040715711586601255
3597,2013-12-12,27.295000076293945,27.57500076293945,27.23500061035156,27.34000015258789,1903002.0,-0.0032864762401197956,-3.1212387436853044,-0.7500079473566204,38.98860196746129,51.490704463719574,0.6776326066004046,0.6525784861873838,-0.09373177445120007,-1.9037886231895556,26.994284353247235,0.3400001525878906,0.5100704871662103,-0.6357499122619643,-1.9250878779340184,0.6535880534100897,-1.2804188950979913,0.008919070574062715,1.3100421622333371,44.96135034273108,-13.246148455005404,0.6446689828360276,12,0.7849998474121094,0.5250005722045898,-0.49375057220458984,-2.270000457763672,-0.46999931335449574,3,0.03681989954048248,-1.5624862164949067,27.38500022888184,-1.9552424061263831,27.26499938964844,3.439025297965184,27.399999618530273,0.03681989954048248
3598,2013-12-13,27.17499923706055,27.55500030517578,27.059999465942386,27.399999618530273,2052147.0,-0.004396440333320095,-1.1758282296029126,4.999999999999921,27.767712187979257,46.30687282375558,0.5786554291253623,0.797312410507466,0.06469020868790665,-1.7272507417533838,26.02861137477853,0.4950008392333949,0.3249155160887405,-0.7455007553100543,-2.056353858551983,0.5653523479318743,-1.4009273069310169,-0.0900742036890918,1.3340404168010913,19.49148158924138,-32.684466447405875,0.6554265516209634,12,0.7225008010864222,0.6450014114379847,-0.26249980926514027,-2.0974998474121094,-1.0,4,0.041398345228497835,-3.1212387436853044,27.295000076293945,-1.5624862164949067,27.38500022888184,-1.9552424061263831,27.26499938964844,0.041398345228497835
3599,2013-12-16,27.70000076293945,27.70499992370605,26.809999465942386,27.07999992370605,2767538.0,0.01931928392339799,1.8412750793972545,-2.7555546136566367,36.32002402340808,43.54057233929961,-0.16516060706026536,0.28412139206850995,-0.4045200999760965,-2.1935254377707984,25.38504608625053,0.8950004577636648,0.11659299257818745,-0.21874923706054972,-1.5307380020003727,1.0932395278792733,-0.874743619530463,0.43724514540936354,0.7187964613364883,99.44143483690578,49.453841131876295,0.6559943824699124,12,-0.22500133514403586,0.16749954223633168,-0.8037509918212855,-2.0225009918212855,-2.6850013732910085,0,-0.01624551446011213,-1.1758282296029126,27.17499923706055,-3.1212387436853044,27.295000076293945,-1.5624862164949067,27.38500022888184,-0.01624551446011213
3600,2013-12-17,27.13500022888184,27.68000030517578,27.13500022888184,27.649999618530273,2263797.0,-0.02039713063161852,-1.1165076590323404,-0.8306430524920034,21.625796214678246,40.13891572179125,0.2821495052120504,0.8659542604208319,0.2068268496297918,-1.5818280854027407,24.70670172984152,0.5650005340576101,-0.10910135249396902,-0.7662497520446756,-2.11151389156802,0.5790143874786686,-1.4388818218063477,-0.09361768228300349,1.1550931747274156,36.31291583375629,-7.0448881526153855,0.6726320697616728,12,0.2399997711181605,0.8474998474121094,-0.23875045776367543,-1.4575004577636754,-1.6200008392333984,1,0.007370512397414375,1.8412750793972545,27.70000076293945,-1.1758282296029126,27.17499923706055,-3.1212387436853044,27.295000076293945,0.007370512397414375
3601,2013-12-18,27.44499969482422,27.4950008392334,27.03000068664551,27.170000076293945,1969942.0,0.01142433990519831,1.479988199929791,-0.5339804746526066,27.82489269831261,37.64764702461616,-0.08280409629747965,0.5681510520783135,-0.06500241078739322,-1.8411774826341905,23.806423936079746,0.4650001525878871,-0.32339905494535515,-0.44550027847289897,-1.8022685414716193,0.9112679845258214,-1.1238844099722591,0.2328838530264612,0.7266861937716875,70.94970995528938,32.47738783505332,0.6783841314993603,12,-0.1875,0.5375003814697301,-0.46875,-1.6525001525878906,-1.7099990844726598,2,-0.003097069973321598,-1.1165076590323404,27.13500022888184,1.8412750793972545,27.70000076293945,-1.1758282296029126,27.17499923706055,-0.003097069973321598
3602,2013-12-19,27.815000534057614,28.0,27.53000068664551,27.53499984741211,2775978.0,0.013481539200132397,-2.241385660635533,1.0181857274637647,35.14919602025182,36.50669251906571,-0.4333138992744807,0.2325177491588306,-0.4075431894259509,-2.1669637767243906,23.06795551382184,0.5550003051757812,-0.4304246365244566,-0.0897494316101124,-1.436525289297105,1.2570264260768802,-0.7631373604536087,0.5836384972333839,0.24775044072601204,84.45383336832775,49.84563626273906,0.673387928843496,12,-0.41000080108642223,0.16749954223633523,-0.8087506294250453,-2.0225009918212855,-2.015001296997063,3,-0.020133070736609415,1.479988199929791,27.44499969482422,-1.1165076590323404,27.13500022888184,1.8412750793972545,27.70000076293945,-0.020133070736609415
3603,2013-12-20,28.0,28.114999771118164,27.76000022888184,27.85000038146973,4651488.0,0.00665106821464434,-1.1515128746062728,0.5357116095939342,37.73350156625735,35.2800333775065,-0.5849867560981075,0.052576736263777235,-0.5568862688060463,-2.3074216081953587,21.85886683361521,0.3549995422363246,-0.46901527575208135,0.09375,-1.2533986333138714,1.4408986333138714,-0.5798243166569357,0.7673243166569357,-1.1900005340576136,91.1877590631924,59.441715282730414,0.6735743166569362,12,-0.5375003814697266,-0.017499923706051135,-0.8700003623962402,-2.207500457763672,-2.260000228881836,4,-0.041964258466448245,-2.241385660635533,27.815000534057614,1.479988199929791,27.44499969482422,-1.1165076590323404,27.13500022888184,-0.041964258466448245
3604,2013-12-23,28.22500038146973,28.22500038146973,27.7450008392334,28.09499931335449,2192053.0,0.00803572790963325,6.3845476686519005,0.8666759915059871,52.2522439960113,36.17099730204698,-0.7606437104821175,-0.1962691889283903,-0.7488446418485388,-2.4835650521222625,20.0136097539665,0.4799995422363317,-0.4672305339386682,0.32750034332275746,-1.008371280227088,1.663371966872603,-0.34043546845216355,0.9954361550976785,-1.3889009094238283,100.0,61.58467747519087,0.6679358117749227,12,-0.7075004577636719,-0.24250030517578125,-1.0937504768371618,-2.4025011062622106,-2.670000076293949,0,-0.07263068615421686,-1.1515128746062728,28.0,-2.241385660635533,27.815000534057614,1.479988199929791,27.44499969482422,-0.07263068615421686
3605,2013-12-24,28.2450008392334,28.4950008392334,28.065000534057614,28.290000915527344,392335.0,0.0007086078828468789,-1.1234546970146315,-0.34615158895505604,58.374801515755436,37.337418910012815,-0.7006977227204203,-0.2536917222039605,-0.7405310410792296,-2.4481085846065156,17.896301133549017,0.4300003051757848,-0.4394892557832364,0.3630007743835435,-0.9477059009433404,1.6737074497104274,-0.29235256327989845,1.0183541120469854,-1.3533453308105443,82.9351553610161,39.32288203750235,0.6553533376634427,12,-0.5925006866455078,-0.2625007629394496,-1.11375093460083,-2.3850011825561523,-2.8950004577636683,1,-0.11435657120244658,6.3845476686519005,28.22500038146973,-1.1515128746062728,28.0,-2.241385660635533,27.815000534057614,-0.11435657120244658
3606,2013-12-27,28.665000915527344,28.70000076293945,28.364999771118164,28.40500068664551,1650048.0,0.014869890735161428,1.0303095107360856,-5.777773068282887,70.43618769770633,40.83159510226226,-1.0281570995132796,-0.736663704141236,-1.1246573646192175,-2.8083690753286064,15.574327556266338,0.45499992370605113,-0.4137174351866513,0.7990008354187026,-0.46187873102404,2.059880401861445,0.16856105219732953,1.4294406186400757,-1.6771446872558577,97.00856024531464,45.90176962673801,0.6304397832213714,12,-0.9100008010864258,-0.6825008392333949,-1.4775009155273438,-2.660000801086426,-2.6550006866455043,4,-0.1098901596117724,-1.1234546970146315,28.2450008392334,6.3845476686519005,28.22500038146973,-1.1515128746062728,28.0,-0.1098901596117724
3607,2013-12-30,28.61000061035156,28.770000457763672,28.43000030517578,28.70000076293945,1526320.0,-0.0019187267894343885,1.9565289502926457,-0.34615412830576714,69.31635138347788,45.44811056842878,-0.8571455698388419,-0.7521222958958198,-1.0604402480240545,-2.7037211611793097,13.015111629301801,0.3400001525878906,-0.354071814884783,0.7642504692077594,-0.43019000849790956,1.9586909469134284,0.16703023035492492,1.361470708060594,-1.4851728193066371,84.39025297965149,27.91069050747147,0.5972202388528345,12,-0.8200006484985316,-0.6275005340576101,-1.4475002288818324,-2.3400011062622035,-2.595001220703118,0,-0.10048933724803133,1.0303095107360856,28.665000915527344,-1.1234546970146315,28.2450008392334,6.3845476686519005,28.22500038146973,-0.10048933724803133
3608,2013-12-31,28.809999465942386,28.809999465942386,28.61000061035156,28.7450008392334,358974.0,0.006990522590847537,5.153940958976012,-0.722205738990418,71.10775707488459,49.31341424081506,-0.8949424173645966,-1.0160271748163971,-1.2398428413299918,-2.854720635750038,10.755419427445748,0.19999885559082742,-0.3071053185542567,0.9717493057251012,-0.194790274996258,2.1382888864464604,0.3884795153644234,1.555019096085779,-1.5206544082255888,100.0,37.55701270684523,0.5832697903606795,12,-0.8899993896484375,-0.8274993896484375,-1.6237492561340368,-2.4200000762939453,-2.299999237060547,1,-0.10447762182155174,1.9565289502926457,28.61000061035156,1.0303095107360856,28.665000915527344,-1.1234546970146315,28.2450008392334,-0.10447762182155174
3609,2014-01-02,28.09499931335449,28.96500015258789,28.09499931335449,28.8700008392334,2417069.0,-0.02481777736348567,-1.2451590356464186,-11.923352309407232,60.58672321236107,53.642406129446485,-0.13188888748062766,-0.3911783238144011,-0.5101958823389445,-2.0914273973136766,7.884741417071678,0.870000839233402,-0.2308182154329792,0.3012492179870563,-0.7425442417116308,1.3450426776857434,-0.22064751186228548,0.823145947836398,-0.6231757266506222,3.3331991124467137,-61.46241145850011,0.5218967298493434,1,-0.09749889373778942,-0.11249923706053977,-0.7687487602233851,-1.5874986648559535,-1.394998550415039,3,-0.08382273001576168,5.153940958976012,28.809999465942386,1.9565289502926457,28.61000061035156,1.0303095107360856,28.665000915527344,-0.08382273001576168
3610,2014-01-03,28.46500015258789,28.53000068664551,28.020000457763672,28.190000534057614,1322792.0,0.013169633325370134,1.5185153788552836,-0.3548375188273427,62.94962728978814,57.54515441738821,-0.32786788354511387,-0.7699384448519737,-0.8693303545359825,-2.418556760082474,6.512671975847207,0.5100002288818395,-0.09299692929582903,0.6517500877380371,-0.4281151534680063,1.7316153289440805,0.11181746713501539,1.1916827083410588,-0.7841318466602623,47.08993000331011,-19.903364842855446,0.5399326206030224,1,-0.2174997329711914,-0.48250007629394176,-0.8912501335144043,-1.7100000381469727,-1.764999389648441,4,-0.1022308038578228,-1.2451590356464186,28.09499931335449,5.153940958976012,28.809999465942386,1.9565289502926457,28.61000061035156,-0.1022308038578228
3611,2014-01-06,28.32500076293945,28.60000038146973,28.26000022888184,28.440000534057614,1424802.0,-0.004918299276232885,-1.7755019423750744,-0.41818156597007344,62.203790558812,60.55122047722823,-0.05577872786078686,-0.6154179071624704,-0.7168047201843741,-2.23574539361039,6.175244505136397,0.3400001525878906,-0.011761473366568964,0.482500648498533,-0.6204551242918619,1.585456421288928,-0.06897723789666443,1.0339785348937305,-0.4643539984793854,32.275174991724356,-35.95571927470468,0.5514778863951977,1,0.02999973297119496,-0.3425006866455007,-0.535000324249264,-1.4149999618530238,-1.4650001525878906,0,-0.10503090207722865,1.5185153788552836,28.46500015258789,-1.2451590356464186,28.09499931335449,5.153940958976012,28.809999465942386,-0.10503090207722865
3612,2014-01-07,28.43000030517578,28.4950008392334,28.23500061035156,28.40500068664551,1402455.0,0.003706956378045856,2.354826801205977,-0.21738841988287425,64.9227172607491,63.57224444328287,-0.07193061679703305,-0.6738442317515236,-0.7990954578673453,-2.2911395728772916,6.122753879945751,0.2600002288818395,0.18666798415133457,0.5360001564025865,-0.576108702239452,1.648109015044625,-0.02005427291843276,1.0920545857236057,-0.41474406637782124,43.38624125041377,-29.72887556004728,0.5560544293210188,1,-0.07499980926513672,-0.4475002288818324,-0.5374999046325684,-1.4174995422363281,-1.6049995422363317,1,-0.08512135245574981,-1.7755019423750744,28.32500076293945,1.5185153788552836,28.46500015258789,-1.2451590356464186,28.09499931335449,-0.08512135245574981
3613,2014-01-08,28.420000076293945,28.459999084472656,28.05500030517578,28.459999084472656,2149076.0,-0.00035174916547631163,19.25044108530828,-1.5999847409783308,59.75608684482714,64.40600475981796,0.004371667040199867,-0.614628649372932,-0.7660344216089783,-2.235080315607476,6.284762892296386,0.404998779296875,0.3584275494028404,0.47474994659423686,-0.6350037539326756,1.5845036471211493,-0.0801269036692176,1.0296267968576913,0.5450000762939453,42.32801563017205,-26.32277869855136,0.5548768502634562,1,0.07250022888183594,-0.43749999999999645,-0.4524998664855957,-1.3324995040893555,-1.7199993133544957,2,-0.08462352850771437,2.354826801205977,28.43000030517578,-1.7755019423750744,28.32500076293945,1.5185153788552836,28.46500015258789,-0.08462352850771437
3614,2014-01-09,27.95000076293945,28.38500022888184,27.88999938964844,28.26499938964844,2459046.0,-0.01653762533753611,-1.27585874264471,7.875160936531578,61.33519735358624,64.73493763068804,0.4819412739034803,-0.10678695884739753,-0.2787662058000926,-1.714980395990878,6.5849664865089,0.5300006866455043,0.4749062597584768,-0.022749423980716443,-1.1024645370740807,1.0569656891126478,-0.5626069805273985,0.5171081325659657,0.9967993927002006,8.450885841313188,-61.63466117679098,0.5398575565466825,1,0.4774990081787145,0.03249931335449929,0.022499561309818006,-0.8625001907348597,-1.1700000762939382,3,-0.051520590152075774,19.25044108530828,28.420000076293945,2.354826801205977,28.43000030517578,-1.7755019423750744,28.32500076293945,-0.051520590152075774
3615,2014-01-10,28.21999931335449,28.25,27.78000068664551,28.0049991607666,2718200.0,0.009660055207334484,2.4181578582327385,-0.6825431425976118,60.90014019421148,63.675376796966404,0.2324700031893272,-0.31786818034793285,-0.5289694979359076,-1.9297659137101952,7.168158195668899,0.46999931335448863,0.5810146096005475,0.19949913024901988,-0.831810424853785,1.2308086853518247,-0.3161556473023843,0.7151539078004241,0.6845288116455137,53.658389080656754,-15.643773704683959,0.5156547775514031,1,0.15250110626221058,-0.3324995040893519,-0.23749876022338512,-1.1224985122680629,-1.5649986267089773,4,-0.0538624588022486,-1.27585874264471,27.95000076293945,19.25044108530828,28.420000076293945,2.354826801205977,28.43000030517578,-0.0538624588022486
3616,2014-01-13,28.5,28.5,28.125,28.290000915527344,1914428.0,0.009922065678896308,2.571444141689373,0.9767392345771173,59.884557183882194,62.62739966367799,-0.08202305100953566,-0.5376167755827908,-0.7742299353226159,-2.153003544281127,7.566781147752236,0.375,0.6113720548342343,0.4237498283386216,-0.583173134347188,1.4306727910244312,-0.07971165300428495,0.9272113096815282,0.33705647869873445,100.0,31.267153526789926,0.5034614813429052,1,-0.12749958038330078,-0.6125001907348633,-0.5174994468688965,-1.4024991989135742,-2.3199996948242188,0,-0.06315786796703682,2.4181578582327385,28.21999931335449,-1.27585874264471,27.95000076293945,19.25044108530828,28.420000076293945,-0.06315786796703682
3617,2014-01-14,28.29999923706055,28.315000534057614,28.084999084472656,28.21999931335449,2128840.0,-0.007017570629454406,3.1817488252737305,0.3809536784741483,54.310334432799394,60.761019370112976,0.07753302274663554,-0.2724312305041856,-0.5435144879697162,-1.9048100245515869,8.019637277115944,0.41500091552734375,0.6153680034590039,0.1734991073608434,-0.767408245069376,1.1144064597910628,-0.2969545688542681,0.6439527835759549,0.4736338941149896,72.22208976733009,6.068167872180339,0.47045367621511,1,0.07250118255614879,-0.4124994277954137,-0.24874877929687855,-1.2024984359741246,-2.25,1,-0.05088334507172798,2.571444141689373,28.5,2.4181578582327385,28.21999931335449,-1.27585874264471,27.95000076293945,-0.05088334507172798
3618,2014-01-15,28.29999923706055,28.3799991607666,27.98500061035156,28.34000015258789,2898601.0,0.0,5.583367771879132,-0.5000119209402349,51.15205645050237,59.71272306323979,-0.0027026039191326845,-0.19376191617268645,-0.510715824390946,-1.8588423914222574,8.27397224997063,0.3949985504150426,0.5389244430199476,0.11724910736084482,-0.7120401646741463,0.946538379395836,-0.29739552865665075,0.5318937433783404,0.41401594744318615,72.22208976733009,9.921943230214609,0.41464463601749596,1,-0.10999870300292969,-0.4124994277954137,-0.25124883651733754,-1.2024984359741246,-1.8799991607666051,2,-0.05212008882987884,3.1817488252737305,28.29999923706055,2.571444141689373,28.5,2.4181578582327385,28.21999931335449,-0.05212008882987884
3619,2014-01-16,27.25,28.18000030517578,27.05500030517578,27.88999938964844,6742075.0,-0.03710244753948666,-1.1844686083375306,15.999618539005896,38.389716247813986,56.98384405857599,1.0223380393563488,0.8651526517072234,0.5560438800020719,-0.7662791520065824,8.672402131007939,1.2449989318847692,0.4376839800592265,-0.910250091552733,-1.8156170283188189,-0.004883154786647026,-1.362933559935776,-0.45756662316969,1.4079743146322414,13.49479141917328,-44.286890653976606,0.45268346838304363,1,0.5775003433227539,0.6374998092651367,0.7000002861022949,-0.15249919891357422,-0.6499996185302699,3,-0.020183458240754182,5.583367771879132,28.29999923706055,3.1817488252737305,28.29999923706055,2.571444141689373,28.5,-0.020183458240754182
3620,2014-01-17,27.334999084472656,27.434999465942386,27.065000534057614,27.3700008392334,3325004.0,0.0031192324577120623,3.4848624966764623,0.05469029397038808,33.164520777078735,53.75725852727229,0.849528614767749,0.838916933581487,0.49203994199648093,-0.789106285212533,9.092363657902206,0.36999893188477273,0.3015160586351726,-0.8352509498596206,-1.6962694526337074,0.025767552914466307,-1.265760201246664,-0.4047416984725771,1.1947373094030667,19.37708224436243,-32.061181621762884,0.43050925138704266,1,0.4425010681152344,0.5525007247924805,0.6150012016296387,-0.23749828338623047,-0.5499992370605469,4,-0.020303582089468808,-1.1844686083375306,27.25,5.583367771879132,28.29999923706055,3.1817488252737305,28.29999923706055,-0.020303582089468808
3621,2014-01-20,27.36000061035156,27.479999542236328,27.020000457763672,27.38999938964844,2017127.0,0.0009146342314350075,3.380962761126249,0.8570650100813975,34.05611500149875,50.32763605402225,0.7523658092350871,0.8508442116071215,0.47344399360782674,-0.7493230767943082,9.33083986132737,0.45999908447265625,0.24795793883000528,-0.8059994697570829,-1.6827855778579064,0.07078663834374055,-1.2443925238074947,-0.3676064157066712,1.05175689642817,25.000035061588928,-21.350072085937096,0.43839305405041173,1,0.399999618530277,0.5274991989135778,0.589999675750736,-0.26249980926513317,-0.6050014495849574,0,-0.02576754049630081,3.4848624966764623,27.334999084472656,-1.1844686083375306,27.25,5.583367771879132,28.29999923706055,-0.02576754049630081
3622,2014-01-21,27.2549991607666,27.5,27.21500015258789,27.364999771118164,1967535.0,-0.0038377721945382914,-2.000020077499147,3.6668362156654593,29.67320267956255,46.98509336899285,0.7522751300441541,0.9610122535853485,0.5942402512604232,-0.5998478723312388,10.460864532349033,0.2849998474121094,0.14265367605587542,-0.8830008506774902,-1.8391579445489121,0.07315624319393166,-1.3610793976131994,-0.40492230374178106,1.0175826411115203,17.27933287613021,-21.36387708873554,0.4780785469357105,1,0.5050010681152344,0.6325006484985352,0.6950011253356934,-0.03499889373779297,-0.5099983215332031,1,-0.03944226338991319,3.380962761126249,27.36000061035156,3.4848624966764623,27.334999084472656,-1.1844686083375306,27.25,-0.03944226338991319
3623,2014-01-22,26.82500076293945,27.38999938964844,26.82500076293945,27.32500076293945,2490406.0,-0.015776863367001348,-1.259994506835966,4.545429324455542,32.06216234127656,43.73253392318066,1.0417843589422127,1.368640073968841,1.0435831972444767,-0.12143695221795525,11.641018756048913,0.5649986267089915,0.03163884946701856,-1.2542492866516142,-2.3761381738061367,-0.13236039949709166,-1.8151937302288772,-0.6933048430743511,1.3223229045272262,0.0,-41.32887208535469,0.5609444435772615,1,0.837499618530277,1.0624990463256871,1.1249995231628453,0.394999504089359,-0.13000106811523082,2,-0.02889101598646049,-2.000020077499147,27.2549991607666,3.380962761126249,27.36000061035156,3.4848624966764623,27.334999084472656,-0.02889101598646049
3624,2014-01-23,26.17499923706055,26.84499931335449,26.17499923706055,26.79999923706055,4185081.0,-0.02423118387295331,-1.1440002441406023,1.25,20.02616363255082,39.19098097188504,1.5796394417923594,1.9575507253146327,1.7025512350292757,0.5629908714096814,12.959216670824524,0.6700000762939382,-0.1284868067635223,-1.8017507553100565,-3.206503400327808,-0.39699811029230503,-2.504127077818932,-1.0993744328011807,1.8136456818628588,0.0,-38.92298722442186,0.7023763225088759,1,1.162500381469723,1.3950004577636683,1.6837511062622035,1.0625009536743129,0.5450000762939382,3,0.009360108744014939,-1.259994506835966,26.82500076293945,-2.000020077499147,27.2549991607666,3.380962761126249,27.36000061035156,0.009360108744014939
3625,2014-01-24,25.01499938964844,26.315000534057614,25.01499938964844,26.10000038146973,6616924.0,-0.04431709192830435,-1.3963132830449916,1.7360015869140626,15.805772015098086,34.293338175353476,2.5001133554110666,3.017888419580224,2.8446832355026217,1.7518993746741067,14.197500101522175,1.3000011444091726,-0.29871700186937034,-2.8002505302429164,-4.7225123623271905,-0.8779886981586422,-3.7613814462850534,-1.8391196142007793,2.7197351338141686,0.0,-38.121285452561025,0.9611309160421371,1,1.6824998855590785,1.975000381469723,2.6562504768371547,2.2225008010864222,0.9350013732910085,4,0.06336202400537272,-1.1440002441406023,26.17499923706055,-1.259994506835966,26.82500076293945,-2.000020077499147,27.2549991607666,0.06336202400537272
3626,2014-01-27,25.51499938964844,25.70000076293945,24.90999984741211,25.0,5153361.0,0.019988007683378495,-1.2733849278225926,-0.47465338145355984,22.15854273480609,30.720916875576435,1.7122208296141963,2.3924609694745413,2.3390269698672306,1.2859250333101464,15.163900072833819,0.7900009155273402,-0.443205899506701,-2.1427504539489703,-4.276421882524371,-0.009079025373569749,-3.209586168236669,-1.0759147396612718,1.784577512403903,23.359054308619438,-13.51394811221844,1.0668357142876994,1,1.1300001144409144,1.422500610351559,2.1637506484985316,1.7225008010864222,1.1450004577636683,0,0.049774661498871664,-1.3963132830449916,25.01499938964844,-1.1440002441406023,26.17499923706055,-1.259994506835966,26.82500076293945,0.049774661498871664
3627,2014-01-28,25.73500061035156,25.90500068664551,25.604999542236328,25.69499969482422,3696820.0,0.008622427041576675,-1.7272679983354464,0.07767177268820921,25.344364776027504,27.85339557841256,1.2182202736252385,2.0511941463399843,2.1037200765780675,1.099578309225354,15.874484938019522,0.3900012969970703,-0.6151159689453038,-1.7789992332458517,-4.026876932928939,0.46887846643723563,-2.9029380830873954,-0.655060383404308,1.134452421865543,33.26616593628513,-2.7963234231044467,1.1239388498415435,1,0.8099994659423864,1.202499389648441,1.884999275207523,1.6624994277954173,2.0900001525878906,1,0.039634681415346984,-1.2733849278225926,25.51499938964844,-1.3963132830449916,25.01499938964844,-1.1440002441406023,26.17499923706055,0.039634681415346984
3628,2014-01-29,25.79999923706055,26.51499938964844,25.40999984741211,25.9950008392334,5750954.0,0.002525689728674285,-1.2666648408293808,-4.874928476063666,28.670623657476625,26.773496401708407,0.8507707338669803,1.8436569274199393,2.029819556867132,1.0684748151042207,16.05752392664606,1.1049995422363317,-0.8195124680923627,-1.5635005950927692,-3.8487719812421446,0.7217707910566062,-2.706136288167457,-0.42086490201808147,0.7167522218916531,45.994813193139336,6.17362673229789,1.1426356930746873,1,0.40500068664550426,1.1375007629394496,1.893750667572018,1.657501220703125,2.105001449584961,2,0.03662797015960351,-1.7272679983354464,25.73500061035156,-1.2733849278225926,25.51499938964844,-1.3963132830449916,25.01499938964844,0.03662797015960351
3629,2014-01-30,25.739999771118164,25.90500068664551,25.40500068664551,25.75,2914520.0,-0.0023255607642111986,2.124984353859014,0.05128280368164261,24.327136624554967,25.791564829205768,0.7532652514139748,1.8110321438199577,2.068591884299657,1.160049385873652,17.504350259360432,0.5,-1.0068378336888983,-1.5057500839233384,-3.873519188494342,0.862019020647665,-2.68963463620884,-0.3218655316378367,0.774999618530277,51.713405634345,13.078973309744129,1.183884552285501,1,0.4650001525878906,1.197500228881836,1.9825000762939453,1.9650001525878906,2.274999618530277,3,0.03710178446767598,-1.2666648408293808,25.79999923706055,-1.7272679983354464,25.73500061035156,-1.2733849278225926,25.51499938964844,0.03710178446767598
3630,2014-01-31,25.55500030517578,25.84000015258789,24.84499931335449,25.70000076293945,4274254.0,-0.007187236503007455,3.6823652960659348,14.499713904252935,18.90180237373228,24.107752315009495,0.7366896967310623,1.8623261003340374,2.2378363244370902,1.3645320590446914,19.39330541648285,0.995000839233402,-1.2056328174992537,-1.5452495574951186,-3.9548237861601834,0.8643246711699462,-2.750036671827651,-0.3404624431625862,0.9599990844726598,42.51502750807771,11.16196949080527,1.2047871143325328,1,0.6174993515014648,1.3499994277954102,2.1949996948242223,2.152500152587894,2.549999237060547,4,0.04558790820842806,2.124984353859014,25.739999771118164,-1.2666648408293808,25.79999923706055,-1.7272679983354464,25.73500061035156,0.04558790820842806
3631,2014-02-03,25.35000038146973,25.81999969482422,25.26000022888184,25.57500076293945,3293257.0,-0.008021910438581803,-1.7654247728846437,1.5517218699849933,18.881867109300288,22.9087150294248,0.7002230041503736,1.9320773362360626,2.41873265921485,1.5884200954187229,21.23682314070132,0.5599994659423793,-1.281093362296108,-1.6014994621276806,-4.059549820980671,0.8565508967253095,-2.8305246415541774,-0.37247428270118377,0.8309989929199197,30.239583535584913,3.8886264312248287,1.2290251794264957,2,0.7674989700317347,1.5549993515014613,2.467499732971188,2.3575000762939453,2.354999542236321,0,0.023668653745200885,3.6823652960659348,25.55500030517578,2.124984353859014,25.739999771118164,-1.2666648408293808,25.79999923706055,0.023668653745200885
3632,2014-02-04,26.01000022888184,26.170000076293945,25.104999542236328,25.1299991607666,4323687.0,0.026035496547548442,-1.2903229775958391,-3.911109227313325,28.796303981943723,22.54584187838782,-0.17316193884608566,1.1399259133724122,1.745992417663917,0.9427157389665588,22.967569825342586,1.0650005340576172,-1.3370346039329526,-0.8204996109008746,-3.209385844793225,1.5683866229914756,-2.0149427278470498,0.37394350604530047,-1.1650009155273509,69.76053067690327,47.17906790978648,1.1944431169461758,2,-0.16500091552735086,0.8949995040893519,1.8587498664855922,1.8100004196166957,1.5749988555908168,1,0.024990373426006407,-1.7654247728846437,25.35000038146973,3.6823652960659348,25.55500030517578,2.124984353859014,25.739999771118164,0.024990373426006407
3633,2014-02-05,26.01499938964844,26.29999923706055,25.79999923706055,25.915000915527344,3236251.0,0.0001922014887585366,-2.0302862163037596,0.11363449175723307,35.820887024509545,24.30081114416101,-0.34100303555633715,0.9966085547656647,1.7138636331038342,0.9543418384156759,24.898495572388217,0.5,-1.4107324389384601,-0.695250415801997,-2.987411951394847,1.5969111197908532,-1.8413311835984238,0.4508303519944299,-1.1435000610351622,80.41238059407041,54.340060095950896,1.1460807677964258,2,-0.3350000381469762,0.8900003433227504,1.8712506294250453,1.805001258850094,1.125,2,0.06957529947170493,-1.2903229775958391,26.01000022888184,-1.7654247728846437,25.35000038146973,3.6823652960659348,25.55500030517578,0.06957529947170493
3634,2014-02-06,26.51000022888184,26.665000915527344,26.03499984741211,26.13999938964844,4205221.0,0.019027516849773995,-1.1724177620220262,3.7000648508429297,41.34314133229368,27.138296623849406,-0.8755612539574678,0.4091736246560771,1.1830634530932862,0.48084966650374383,26.30425215470617,0.6500015258789027,-1.4565244392206473,-0.12824954986571768,-2.345690406698136,2.0891913069667005,-1.2369699782819268,0.9804708785504914,-1.581360903930669,91.48348625295424,61.89718003283632,1.1087204284162098,2,-0.7550001144409215,0.3949995040893519,1.4412498474121094,1.3100004196166957,0.09499931335448863,3,0.05262166901997456,-2.0302862163037596,26.01499938964844,-1.2903229775958391,26.01000022888184,-1.7654247728846437,25.35000038146973,0.05262166901997456
3635,2014-02-07,26.70000076293945,26.79999923706055,26.334999084472656,26.51000022888184,3422064.0,0.007167126835804893,1.384631561443896,0.5135137921613112,43.306289994351445,29.48804631935445,-0.8955892511316392,0.10483484904624163,0.9537363963023076,0.3113657599689539,27.45398753491396,0.4650001525878942,-1.49112552135826,0.13775091171264364,-1.9519390977091824,2.2274409211344697,-0.9070940929982712,1.1825959164235584,-1.66717974255371,94.10038394541003,61.29289993844914,1.044845004710914,2,-0.87750148773193,0.022499084472659803,1.2899994850158727,1.1199998855590856,0.3349990844726598,4,0.04925088348814799,-1.1724177620220262,26.51000022888184,-2.0302862163037596,26.01499938964844,-1.2903229775958391,26.01000022888184,0.04925088348814799
3636,2014-02-10,26.70000076293945,26.915000915527344,26.625,26.73500061035156,1933960.0,0.0,-2.135121760108993,-0.18420920544095454,44.24871990193255,31.588530222232787,-0.7932369894115396,-0.03892662058699514,0.8997367299512256,0.33304869674251947,29.20724117892722,0.29000091552734375,-1.4159180937264928,0.2277508735656717,-1.6553831550072573,2.1108849021386007,-0.7138161407207946,1.169317887852138,-1.525805485219724,88.12154754352632,51.14602929652629,0.9415670142864653,2,-0.8200006484985316,0.022499084472659803,1.4149994850158727,1.1199998855590856,0.7599983215332067,0,0.05262167562358533,1.384631561443896,26.70000076293945,-1.1724177620220262,26.51000022888184,-2.0302862163037596,26.01499938964844,0.05262167562358533
3637,2014-02-11,26.86000061035156,27.024999618530273,26.71999931335449,26.79999923706055,3213373.0,0.005992503477160849,-1.7727146622277137,-1.7143324250679168,50.38419149360253,34.001148870691225,-0.8681709410060812,-0.3292181382928767,0.6855159739716719,0.19348724065049439,30.88687179509475,0.32499885559082387,-1.1768325834272417,0.45975065231322887,-1.229249272703612,2.1487505773300697,-0.3847493101951933,1.304250614821651,-1.5117247688510709,86.53069740429362,43.0241598634213,0.8444999625084207,2,-0.9250011444091761,-0.18750095367431285,1.308749675750736,0.9600000381469762,0.5949993133544922,1,0.031459392931988184,-2.135121760108993,26.70000076293945,1.384631561443896,26.70000076293945,-1.1724177620220262,26.51000022888184,0.031459392931988184
3638,2014-02-12,26.82500076293945,27.065000534057614,26.67499923706055,26.88500022888184,2386378.0,-0.0013030471562469614,-1.1666587194362799,-0.9999682115839358,58.248753203523776,37.770217379465535,-0.7515139740065635,-0.4325651608285703,0.6665433893526505,0.24677388283070556,32.446049670732855,0.3900012969970632,-0.9852583473188261,0.49850072860717276,-0.953395196693247,1.9503966539075925,-0.22744723404303713,1.2244486912573826,-1.2755180681953888,76.69906688122772,26.545430793869286,0.7259479626502098,2,-0.8700008392333984,-0.15250110626220348,1.3437495231628453,0.9949998855590856,0.7849998474121094,2,0.02833171667913592,-1.7727146622277137,26.86000061035156,-2.135121760108993,26.70000076293945,1.384631561443896,26.70000076293945,0.02833171667913592
3639,2014-02-13,26.70000076293945,26.82999992370605,26.57500076293945,26.78000068664551,2760226.0,-0.0046598321135071785,1.8333492280468635,1.333343929808906,79.0017569938334,44.44799011503232,-0.5319581833614713,-0.36984453216391344,0.7341996545521319,0.39359109982803986,32.39827334465494,0.25499916076660156,-0.8157539689760434,0.4010006904602008,-0.9970832686696838,1.7990846495900854,-0.2980412891047415,1.100042670025143,-0.9383455706914923,50.00013064005766,-6.229193827066368,0.6990419795649421,2,-0.6150007247924769,-0.02750110626220348,1.5374994277954137,1.1199998855590856,0.8599987030029368,3,0.01647934884405422,-1.1666587194362799,26.82500076293945,-1.7727146622277137,26.86000061035156,-2.135121760108993,26.70000076293945,0.01647934884405422
3640,2014-02-14,26.78000068664551,26.79999923706055,26.5,26.79999923706055,3302118.0,0.0029962517385806464,29.002098235574987,0.24998211858949212,75.45275567887447,50.73364440054056,-0.46926632803580404,-0.5202277822646231,0.62593980183998,0.33162426886289254,32.39143119032668,0.2999992370605504,-0.6722654405922306,0.5087505340576222,-0.8232207451953251,1.8407218133105694,-0.15723510556885145,1.1747361736840958,-0.8358771465442025,49.55759681051194,-10.382236335815719,0.6659856396264736,2,-0.6950006484985387,-0.10750102996826527,1.4249992370605433,1.0399999618530238,0.3299999237060476,4,-0.006534769974686827,1.8333492280468635,26.70000076293945,-1.1666587194362799,26.82500076293945,-1.7727146622277137,26.86000061035156,-0.006534769974686827
3641,2014-02-17,26.65500068664551,26.79999923706055,26.5,26.770000457763672,2498658.0,-0.004667662314972731,2.428615025776749,5.750405340963103,69.24688379605882,55.22815326877557,-0.15610042748287256,-0.4751119272953517,0.7314444389377144,0.47930290373772877,32.38421927747651,0.2999992370605504,-0.49644443955358497,0.41900053024292205,-0.8261362189641055,1.6641372794499496,-0.20356784436059172,1.0415689048464358,-0.5539543673903182,27.433723917454884,-34.3979768065592,0.6225683746035144,2,-0.22250080108642933,0.01749897003173473,1.4749994277954066,1.1649999618530238,0.654998779296875,0,0.014256205251458987,29.002098235574987,26.78000068664551,1.8333492280468635,26.70000076293945,-1.1666587194362799,26.82500076293945,0.014256205251458987
3642,2014-02-18,26.18000030517578,26.79999923706055,26.10000038146973,26.790000915527344,3072655.0,-0.017820310231982495,1.2222282773236202,5.304363690644186,56.785735208166656,57.55758084473748,0.38615919136644905,-0.08935856715525858,1.1919888575140973,0.9719751350012231,32.664012120603246,0.6999988555908203,-0.2769394109195389,-0.0022499084472649145,-1.1512753193283416,1.1467755024338118,-0.5767626138878015,0.5722627969932716,0.8850002288818324,8.290146223449996,-53.2503152822433,0.5745127054405377,2,0.36999988555908203,0.4324989318847656,1.9499998092651367,1.640000343322754,1.5,1,0.04889223698915779,2.428615025776749,26.65500068664551,29.002098235574987,26.78000068664551,1.8333492280468635,26.70000076293945,0.04889223698915779
3643,2014-02-19,26.04999923706055,26.125,25.565000534057614,25.68000030517578,4299390.0,-0.004965663353698635,1.1538422037193403,-0.6065550191360091,55.40068598072589,59.119530250118835,0.5829505760242348,-0.02149785296826323,1.3058864508774128,1.123542323756567,32.58687266830536,0.6149997711181676,-0.029853781898484755,-0.09350090026855185,-1.2028452120073325,1.0158434114702288,-0.6481730561379422,0.4611712556008385,0.9957012939453058,38.33983691784431,-23.43393781409084,0.5546721558693908,2,0.2650012969970632,0.5624999999999964,2.0800008773803675,1.7700014114379847,1.6650009155273402,2,0.05393476882128456,1.2222282773236202,26.18000030517578,2.428615025776749,26.65500068664551,29.002098235574987,26.78000068664551,0.05393476882128456
3644,2014-02-20,26.420000076293945,26.420000076293945,25.70000076293945,25.79999923706055,4142087.0,0.014203487526671665,1.3225752863326465,1.6756827812316095,64.15710547723953,61.43628752599528,0.22220821272164315,-0.3923170317061917,0.9235883976553865,0.7778772581365203,31.423298552793838,0.7199993133544957,0.14926908712259745,0.26424989700317525,-0.8519486857665584,1.3804484797729089,-0.29384939438169155,0.822349188388042,0.5664724548339812,69.23080487107998,4.81351877591581,0.5580992913848666,2,-0.10499954223633168,0.0924997329711914,1.6187500953674316,1.4000005722045898,1.7999992370605433,3,0.04504165520897829,1.1538422037193403,26.04999923706055,1.2222282773236202,26.18000030517578,2.428615025776749,26.65500068664551,0.04504165520897829
3645,2014-02-21,26.60000038146973,26.61000061035156,26.354999542236328,26.57500076293945,2885177.0,0.006813031970325234,10.33336159030384,0.040321910791591066,70.62704504738153,64.36721254215628,0.029649016822382634,-0.4716672737614296,0.737481082577272,0.6154430844430756,29.006323126302853,0.2550010681152308,0.27682899083564294,0.36500015258789276,-0.6285004137461563,1.3585007189219418,-0.13175013057913176,0.8617504357549173,0.32961326977538263,83.80574367369643,14.442879858450297,0.49675028316702463,2,-0.2849998474121165,-0.427500724792484,1.2574996948242152,1.220000267028805,1.4949989318847585,4,0.036090190628020435,1.3225752863326465,26.420000076293945,1.1538422037193403,26.04999923706055,1.2222282773236202,26.18000030517578,0.036090190628020435
3646,2014-02-24,26.78499984741211,26.78499984741211,26.5,26.53000068664551,2287614.0,0.006954867040951385,1.23530027750144,10.200122072172132,65.16631991023894,66.00967125511588,-0.15871605042135428,-0.5867247816920553,0.5445298257882811,0.45293628458565394,26.252488406485863,0.2849998474121094,0.35303445213691376,0.48649959564209055,-0.4750681315567604,1.4480673228409415,0.005715732042666843,0.9672834592415143,0.0900292791455044,98.78547324689738,28.255416038298634,0.48078386359942465,2,-0.46999931335449574,-0.6125001907348633,1.0475001335144043,1.0350008010864258,1.5750007629394496,0,0.012133685450472331,10.33336159030384,26.60000038146973,1.3225752863326465,26.420000076293945,1.1538422037193403,26.04999923706055,0.012133685450472331
3647,2014-02-25,26.7549991607666,26.920000076293945,26.68000030517578,26.70000076293945,2892070.0,-0.0011200555092930609,-4.052663280261811,0.21568070130823802,64.34106005551997,66.68659423867102,-0.1622371381891874,-0.502135012123361,0.568967580103724,0.5030884685580013,23.782857073998247,0.23999977111816406,0.4071894717515221,0.4054989814758301,-0.5382615704872507,1.3492595334389108,-0.06638129450571029,0.8773792574573704,-1.189998626708988,87.82280654833127,17.776812977503198,0.4718802759815398,2,-0.5124988555908203,-0.5824995040893555,1.0687508583068848,1.0650014877319336,1.8550014495849574,1,0.02074379826517192,1.23530027750144,26.78499984741211,10.33336159030384,26.60000038146973,1.3225752863326465,26.420000076293945,0.02074379826517192
3648,2014-02-26,26.7450008392334,26.795000076293945,26.625,26.70000076293945,2769882.0,-0.0003736991906867493,1.34485208034622,0.8182070400554998,55.60860318431434,64.08735492650224,-0.18414501355530888,-0.4402830931693842,0.5770406699102963,0.5301912877205588,22.62931250652128,0.1700000762939453,0.45649523711723106,0.34825057983398366,-0.57405396941612,1.2705551290840873,-0.11290169479106993,0.8094028544590373,-1.1529003143310597,85.65579216767172,17.564655093227273,0.46115227462505215,2,-0.5025005340576172,-0.6275014877319336,1.078749179840088,1.0749998092651367,2.059999465942383,2,0.03495978450562598,-4.052663280261811,26.7549991607666,1.23530027750144,26.78499984741211,10.33336159030384,26.60000038146973,0.03495978450562598
3649,2014-02-27,26.69499969482422,26.80500030517578,26.29999923706055,26.729999542236328,3134615.0,-0.001869551050296847,4.459430480235852,-0.7777730682829039,49.87209556441866,61.24505935822937,-0.15078447174343523,-0.332093984206729,0.6075709130504521,0.6023691592985436,21.595925086989126,0.5050010681152308,0.45623445998546686,0.25049943923950124,-0.6264086777265767,1.1274075562055792,-0.18795461924353773,0.6889534977225402,-1.0763411788940473,63.70966501465867,-1.0463894537508907,0.4384540584830398,2,-0.4524993896484375,-0.7399997711181676,1.080000400543213,1.1250009536743164,2.3150005340576207,3,0.0382094200945593,1.34485208034622,26.7450008392334,-4.052663280261811,26.7549991607666,1.23530027750144,26.78499984741211,0.0382094200945593
3650,2014-02-28,26.71999931335449,26.79999923706055,26.399999618530273,26.70499992370605,3088764.0,0.0009364906842503906,3.571444141689043,-0.4285558583106267,50.5050135296424,59.162629328627546,-0.20695374817910306,-0.2796790319049016,0.5812038858356097,0.5979208884232108,19.935490014690238,0.399999618530277,0.41898181981051863,0.21724910736083558,-0.559982918038628,0.9944811327602991,-0.1713669053388962,0.6058651200605674,-1.075313966217042,67.74185609381605,5.695947104538327,0.3886160126997315,2,-0.4774990081787074,-0.7649993896484375,0.7337503433227575,0.9450006484985423,2.4350013732910227,4,0.056137725993514964,4.459430480235852,26.69499969482422,1.34485208034622,26.7450008392334,-4.052663280261811,26.7549991607666,0.056137725993514964
3651,2014-03-03,25.95000076293945,26.459999084472656,25.95000076293945,26.40999984741211,4001369.0,-0.028817311759068764,-1.2173884198828864,-30.66785350966453,32.43243641312432,56.456707240289504,0.5057039583531449,0.5666260057178114,1.330865645807446,1.377894892772133,18.42551715297328,0.7699985504150391,0.30358469925023357,-0.5827494621276905,-1.2031271852973546,0.03762826104197359,-0.8929383237125208,-0.27256060054286024,-0.2798091212188716,0.0,-56.5136359548987,0.31018886158483167,3,0.2924995422363317,0.0049991607666015625,0.8937487602233922,1.1349992752075266,3.0499992370605504,0,0.0826589012466783,3.571444141689043,26.71999931335449,4.459430480235852,26.69499969482422,1.34485208034622,26.7450008392334,0.0826589012466783
3652,2014-03-04,26.65999984741211,26.65999984741211,26.10000038146973,26.25,4721724.0,0.027360272200324776,1.7317057285609108,-0.8913057900585405,47.47318611987387,55.57587392241706,-0.14421230145228492,-0.09716144196894305,0.5964326638594315,0.674277245832041,17.44703526220785,0.7099990844726598,0.21930576732275142,0.09474964141845632,-0.4764771823371561,0.6659764651740687,-0.19086377045935166,0.3803630532962643,-0.9648120370000655,83.04087305305339,27.879270486801516,0.28561341187780664,3,-0.34999942779541016,-0.7049999237060582,0.13124990463256836,0.3725004196166992,2.3600006103515625,1,0.06376597046771804,-1.2173884198828864,25.95000076293945,3.571444141689043,26.71999931335449,4.459430480235852,26.69499969482422,0.06376597046771804
3653,2014-03-05,27.82500076293945,27.920000076293945,26.625,27.0,7114612.0,0.04369845919711923,1.5517258226972745,2.012197731649895,63.06620116434654,55.454662332095616,-1.1521071903000468,-1.18011397750805,-0.5859325089416565,-0.4747886065572935,16.30819139464986,1.2950000762939453,0.191857846728837,1.1692504882812464,0.4194693755043417,1.9190316010581512,0.7943599318927923,1.5441410446697006,-2.1053167072097665,95.1776981489028,37.73715073969397,0.37489055638845253,3,-0.8900003433227504,-1.4425010681152308,-1.083750724792477,-0.792500495910641,1.0049991607666016,2,0.028212033275401227,1.7317057285609108,26.65999984741211,-1.2173884198828864,25.95000076293945,3.571444141689043,26.71999931335449,0.028212033275401227
3654,2014-03-06,27.90500068664551,28.07500076293945,27.6200008392334,27.82999992370605,3162401.0,0.002875109488320815,1.1927658792168603,0.09090993161295399,63.066201164346545,54.61456856731395,-1.1167450781600792,-1.2124061069212289,-0.6899786417328606,-0.5411804400046556,15.926701736348797,0.45499992370605113,0.23977863415769107,1.1795003890991254,0.24903385549309576,2.109966922705155,0.7142671222961106,1.6447336559021402,-2.097303990093259,91.99999640969703,32.17588441087655,0.46523326680301513,3,-0.8924999237060618,-1.4450006484985423,-1.333750724792484,-0.8725004196167028,0.4799995422363281,3,0.03225227007290421,1.5517258226972745,27.82500076293945,1.7317057285609108,26.65999984741211,-1.2173884198828864,25.95000076293945,0.03225227007290421
3655,2014-03-07,28.01499938964844,28.5,27.899999618530273,27.940000534057614,3990799.0,0.0039418993118165435,-6.741906109641297,0.9999745689435939,65.85080439890717,54.6906223993882,-1.1230150726388395,-1.2847046430107731,-0.8238859132016252,-0.6395875024815787,15.987087184952081,0.6000003814697266,0.31371110027851046,1.2237491607666051,0.12944866599061555,2.3180496555425947,0.6765989133786121,1.7708994081545981,-2.071264449112956,80.98036253098525,16.35439110346786,0.547150247387994,3,-0.7899990081787145,-1.342499732971195,-1.4437494277954137,-0.9824991226196325,0.3550014495849574,4,0.03551671821920688,1.1927658792168603,27.90500068664551,1.5517258226972745,27.82500076293945,1.7317057285609108,26.65999984741211,0.03551671821920688
3656,2014-03-10,28.104999542236328,28.32500076293945,27.899999618530273,28.0,2813836.0,0.003212570214123911,-1.7868899617279703,1.400015259021764,74.64788526012242,55.835825199899574,-1.1243161342877457,-1.3323596253076744,-0.9507816968295515,-0.7163171142283566,16.27346938594334,0.42500114440917613,0.3365626779708535,1.2434993743896499,0.0032104279250191325,2.4837883208542806,0.6233549011573345,1.8636438476219652,-1.956763396943682,83.54164497719523,11.302555544415043,0.6201444732323153,3,-0.8799991607666016,-1.302499771118164,-1.5662498474121094,-1.1049995422363281,0.18500137329101562,0,0.03735994170116386,-6.741906109641297,28.01499938964844,1.1927658792168603,27.90500068664551,1.5517258226972745,27.82500076293945,0.03735994170116386
3657,2014-03-11,27.70499992370605,28.20000076293945,27.60000038146973,28.165000915527344,3266417.0,-0.01423232965825727,1.2641494495686914,-4.380980926430552,69.82038018165272,57.41491153293719,-0.6430063346256603,-0.9125983109695603,-0.591313352341718,-0.31849094019484525,16.59671512622905,0.6000003814697195,0.31770012905921874,0.8012497901916475,-0.4951251217446355,2.0976247021279306,0.153062334223506,1.449437246159789,-1.3686226700368174,57.59999593098939,-18.145261115814954,0.6481874559681419,3,-0.4799995422363246,-0.9025001525878871,-1.193750381469723,-0.7049999237060511,0.895000457763679,1,0.046742468141494964,-1.7868899617279703,28.104999542236328,-6.741906109641297,28.01499938964844,1.1927658792168603,27.90500068664551,0.046742468141494964
3658,2014-03-12,27.584999084472656,27.67499923706055,27.3700008392334,27.56999969482422,3696198.0,-0.004331378435800448,2.1281935912984866,-0.032607298495270776,64.84076179313247,59.07809666946095,-0.43730883536712284,-0.7723391892977176,-0.5205214217825365,-0.1969924499143474,16.724657681075133,0.3349990844726527,0.3146985125884143,0.6432490348815918,-0.6875055101470622,1.9740035799102458,-0.022128237632735193,1.3086263073959188,-1.0755320110969606,19.02640751462161,-55.165846742092384,0.6653772725143275,3,-0.3599987030029297,-0.5524988174438477,-1.2099995613098145,-0.5849990844726562,1.2300014495849574,2,0.052021077430405516,1.2641494495686914,27.70499992370605,-1.7868899617279703,28.104999542236328,-6.741906109641297,28.01499938964844,0.052021077430405516
3659,2014-03-13,27.13999938964844,27.73500061035156,26.96999931335449,27.645000457763672,4877941.0,-0.016131945245367096,1.2335759513056495,-33.668107833163546,56.44390729094829,59.73797375405048,0.0865544362089068,-0.3085028565466388,-0.10786603355777302,0.24789046928568936,16.609952995245614,0.7650012969970703,0.3079586698209269,0.17624940872192596,-1.1522235194696258,1.5047223369134777,-0.4879870553738499,0.8404858728177018,-0.47128968214279965,11.11111111111155,-59.309517865717304,0.6642364640957764,3,0.08500099182128551,-0.10749912261963246,-0.8474998474121129,-0.13999938964844105,2.0600013732910085,3,0.06226973367958877,2.1281935912984866,27.584999084472656,1.2641494495686914,27.70499992370605,-1.7868899617279703,28.104999542236328,0.06226973367958877
3660,2014-03-14,26.604999542236328,27.07500076293945,26.290000915527344,27.03000068664551,5378627.0,-0.0197125961475213,2.048535419189759,0.841584644554072,48.01761651848995,61.46966043242443,0.6744518877384174,0.22420945567336403,0.3759778348881184,0.7755098952088133,16.696387265945017,0.8499984741210973,0.32244630589879364,-0.35000038146972656,-1.6858540079091675,0.9858532449697144,-1.0179271946894488,0.3179264317499957,1.8950004577636719,15.479049156173932,-49.23225280705701,0.6679268132197209,3,0.6950006484985352,0.42750072479248047,-0.27499961853027344,0.3950004577636719,2.385000228881836,4,0.06690474411847669,1.2335759513056495,27.13999938964844,2.1281935912984866,27.584999084472656,1.2641494495686914,27.70499992370605,0.06690474411847669
3661,2014-03-17,27.03499984741211,27.03499984741211,26.46500015258789,26.54999923706055,2738372.0,0.01616238724203467,1.3505112474437628,-1.1411748338367045,52.83401692908172,62.0653083001142,0.46326092252486006,-0.1853664253804581,-0.09672324433019952,0.34207157046457937,16.78749255203553,0.5699996948242188,0.36936219667696335,0.06099996566772603,-1.267677953087052,1.389677884422504,-0.6033389937096629,0.725338925045115,1.4208001708984384,39.005182795913754,-21.84154070462482,0.6643389593773884,3,0.3600006103515625,-0.0024995803833007812,-0.7625002861022949,-0.034999847412109375,1.014999389648441,0,0.049380469737605015,2.048535419189759,26.604999542236328,1.2335759513056495,27.13999938964844,2.1281935912984866,27.584999084472656,0.049380469737605015
3662,2014-03-18,27.459999084472656,27.6200008392334,26.899999618530273,27.0,3349017.0,0.01572033436135678,-1.1818223853423113,0.9484505269781413,56.67599029905316,61.35528487063715,0.18291049250407454,-0.5370915263602818,-0.5637500915842182,-0.07961813277850993,15.894226285463361,0.720001220703125,0.42882363001720236,0.42199926376342844,-0.8684040889010767,1.7124026164279336,-0.22320241256882412,1.067200940095681,0.9524849517822283,80.96874851503988,22.299350260374744,0.6452016763322518,3,-0.06499862670898438,-0.42749881744384766,-1.1587491035461426,-0.45999908447265625,0.220001220703125,1,0.030225850645567487,1.3505112474437628,27.03499984741211,2.048535419189759,26.604999542236328,1.2335759513056495,27.13999938964844,0.030225850645567487
3663,2014-03-19,27.45499992370605,27.65999984741211,27.270000457763672,27.44499969482422,2518771.0,-0.00018205247389946333,-1.1666710818414459,0.02173967127194756,57.15631686726168,60.698631059849944,0.14517195954179485,-0.4442112142234471,-0.6013807633853325,-0.07130490902945397,14.18902534895296,0.3899993896484375,0.6154910601287931,0.34675006866454794,-0.8679373674866682,1.561437504815764,-0.2605936494110601,0.954093786740156,0.9150344501342822,80.62278575916447,21.657738619770356,0.6073437180756088,3,-0.05999946594237926,-0.42249965667724254,-1.1512503623962367,-0.45499992370605113,0.3899993896484375,2,0.04170462432873756,-1.1818223853423113,27.459999084472656,1.3505112474437628,27.03499984741211,2.048535419189759,26.604999542236328,0.04170462432873756
3664,2014-03-20,27.61000061035156,27.61000061035156,27.020000457763672,27.20000076293945,3336677.0,0.005645626919549729,1.8780505959303504,40.999046347525535,58.18016391287197,59.8463376725127,-0.0626650240774822,-0.5328062029057996,-0.7829372950967546,-0.22245573886637615,13.205812420529542,0.5900001525878871,0.7206937517591747,0.4422507286071742,-0.7467977582787562,1.6312992154931045,-0.152273514835791,1.0367749720501394,0.7184330943225135,96.35041780713183,36.905365355872775,0.5945242434429657,3,-0.3024997711181605,-0.5775003433227504,-1.2962508201599086,-0.610000610351559,0.5599994659423864,3,0.04364360366056186,-1.1666710818414459,27.45499992370605,-1.1818223853423113,27.459999084472656,1.3505112474437628,27.03499984741211,0.04364360366056186
3665,2014-03-21,27.559999465942386,27.84499931335449,27.44499969482422,27.614999771118164,4166260.0,-0.0018109794749670005,-1.8070163697447248,-0.13414713571952724,67.05507348748654,59.0026919199976,-0.09386382701031337,-0.4292021526015901,-0.7693247293833494,-0.16933540232792765,12.455525700038022,0.3999996185302699,0.6608351075382757,0.34424962997436737,-0.8256503004217457,1.5141495603704804,-0.24070033522368917,0.9291995951724239,0.7276655829487524,79.34782458463357,11.871828433805248,0.5849499651980559,3,-0.3149986267089879,-0.5274991989135778,-1.181249618530277,-0.5599994659423864,0.470001220703125,4,0.059506579418614036,1.8780505959303504,27.61000061035156,-1.1666710818414459,27.45499992370605,-1.1818223853423113,27.459999084472656,0.059506579418614036
3666,2014-03-24,27.11000061035156,27.63999938964844,26.94499969482422,27.4950008392334,3185390.0,-0.016327970403153258,1.0592665014566438,6.999965321126886,55.044852638043274,57.36096663737433,0.22367324668434208,0.04890050988784367,-0.3707203722152421,0.28678606834319,12.28778744819862,0.6949996948242223,0.5787161493288373,-0.12199926376343129,-1.275622283936773,1.0316237564099104,-0.6988107738501022,0.4548122463232396,1.137711155872303,22.22233435327712,-41.49675871616404,0.5768115100866712,3,-0.04250049591064098,-0.07750034332275035,-0.7312507629394496,-0.11000061035155895,0.9200000762939524,0,0.0693470718716529,-1.8070163697447248,27.559999465942386,1.8780505959303504,27.61000061035156,-1.1666710818414459,27.45499992370605,0.0693470718716529
3667,2014-03-25,27.309999465942386,27.479999542236328,27.114999771118164,27.21999931335449,2202819.0,0.007377309151164635,-1.4333379957529595,-0.23376649112465775,42.632307075205404,54.893360557604666,-0.042743775341580914,-0.11319055669346056,-0.6144017564608113,0.09293745153746258,12.394096425481417,0.3699989318847692,0.47100769789068764,0.05024957656860707,-1.0815558590126741,1.1820550121498883,-0.5156531412220318,0.6161522943592459,0.8985580832675453,40.55554731392272,-18.391762462883783,0.5659027177906402,3,-0.2424993515014684,-0.27749919891357777,-0.7574996948242223,-0.40499973297119496,-0.529998779296875,1,0.027096293869979693,1.0592665014566438,27.11000061035156,-1.8070163697447248,27.559999465942386,1.8780505959303504,27.61000061035156,0.027096293869979693
3668,2014-03-26,27.68000030517578,27.790000915527344,27.290000915527344,27.334999084472656,2814328.0,0.013548181855324248,-1.2988634769187597,3.8333403975752494,47.027734426376526,53.847119128207794,-0.4446066584645436,-0.4316847106644417,-1.0246863213831077,-0.26798065073130317,12.230512255408572,0.5,0.32113934913877884,0.37350044250488423,-0.7459547314971182,1.4929556165068867,-0.18622714449611877,0.9332280295058872,0.4901861113604973,81.66676909839624,25.789174034453588,0.5597275870010013,3,-0.6125001907348633,-0.6475000381469727,-1.0987505912780762,-0.7750005722045898,-0.9150009155273402,2,0.0,-1.4333379957529595,27.309999465942386,1.0592665014566438,27.11000061035156,-1.8070163697447248,27.559999465942386,0.0
3669,2014-03-27,27.71500015258789,27.7450008392334,27.479999542236328,27.59000015258789,2155822.0,0.0012644453405430411,1.8648576200589728,0.36231755860238835,45.95688259983503,53.61814869280169,-0.43523469932901193,-0.407229468354636,-1.0665439637991412,-0.29583745056443433,11.519708740698135,0.2650012969970703,0.21058034864585196,0.3575002670288079,-0.7373224243348773,1.452322958392493,-0.18991107865303292,0.9049116127106487,0.4175825539282094,85.55564268139457,31.49623968348115,0.5474113456818425,3,-0.5600004196166992,-0.6149997711181641,-1.2512502670288086,-0.8100004196166992,-1.5300006866455043,3,0.004690570451050924,-1.2988634769187597,27.68000030517578,-1.4333379957529595,27.309999465942386,1.0592665014566438,27.11000061035156,0.004690570451050924
3670,2014-03-28,28.21999931335449,28.2450008392334,27.73500061035156,27.815000534057614,3302450.0,0.01822114948534259,1.2417502263657205,3.239990234375,51.3939372641533,53.45813984114299,-0.7677965230386654,-0.8370041490350815,-1.5754143718560805,-0.7892474548169126,10.818110664222178,0.5300006866455078,0.147279074678913,0.7874994277954066,-0.32874641662463233,1.9037452722154455,0.2293765055853889,1.3456223500054243,-1.9299983978271449,98.07680739463714,45.77434240015363,0.5581229222100188,3,-0.6474990844726527,-0.9949989318847621,-1.8062491416931117,-1.3149995803832972,-1.7199993133544886,4,-0.0017717660622650344,1.8648576200589728,27.71500015258789,-1.2988634769187597,27.68000030517578,-1.4333379957529595,27.309999465942386,-0.0017717660622650344
3671,2014-03-31,28.09499931335449,28.31999969482422,28.020000457763672,28.26499938964844,2658880.0,-0.004429482744205737,1.1428464383757604,-0.41975453997439777,55.064929145685824,53.27913304632439,-0.532635451830263,-0.5724147566304048,-1.4566239440191637,-0.6608518830781129,9.429559068230864,0.2999992370605469,0.15355681839485769,0.5552495002746554,-0.35429910191915326,1.464798102468464,0.10047519917775105,1.0100238013715597,-1.7658983993530235,81.32776799041389,28.46871848098354,0.454774301096904,3,-0.4624996185302699,-0.8699989318847621,-1.851249217987057,-1.1899995803832972,-1.1049995422363246,0,-0.0023135301049137524,1.2417502263657205,28.21999931335449,1.8648576200589728,27.71500015258789,-1.2988634769187597,27.68000030517578,-0.0023135301049137524
3672,2014-04-01,28.36000061035156,28.36000061035156,27.95000076293945,28.1299991607666,2938188.0,0.00943232971965613,2.565193594666202,-1.3529490962536672,59.699646221347926,53.56172519677842,-0.7337024884869727,-0.7415455525005292,-1.7214984744346644,-0.9156928611454376,8.395588371586742,0.4099998474121094,0.2587034693623558,0.735250759124753,-0.14540986281978974,1.6159113810692958,0.29492044815248164,1.1755810700970244,-1.9512637451171848,100.0,41.09079070907682,0.4403303109722706,4,-0.7075004577636683,-1.1350002288818324,-2.1162505149841273,-1.4550008773803675,-1.8000011444091726,1,-0.011636104252606971,1.1428464383757604,28.09499931335449,1.2417502263657205,28.21999931335449,1.8648576200589728,27.71500015258789,-0.011636104252606971
3673,2014-04-02,28.61000061035156,28.739999771118164,28.13999938964844,28.29999923706055,3277364.0,0.00881523253242622,1.105265623536013,1.347823563070636,69.34212520842794,54.80194311850686,-0.8969610500231084,-0.9799631707415308,-1.9546018179366307,-1.1499040148682589,8.60751689066985,0.600000381469723,0.31968959044878886,0.9460007667541461,-0.036341468084277295,1.9283430015925695,0.45482964933493264,1.4371718841733596,-2.084187920410155,89.68260816254212,23.705803271578603,0.4911711174192123,4,-0.7675008773803675,-1.2650003433227504,-2.4025006294250453,-1.7050008773803675,-1.7950000762939453,2,-0.06396364504249341,2.565193594666202,28.36000061035156,1.1428464383757604,28.09499931335449,1.2417502263657205,28.21999931335449,-0.06396364504249341
3674,2014-04-03,28.80500030517578,29.04999923706055,28.51000022888184,28.59499931335449,3451130.0,0.006815787859636435,-1.8421063198631253,0.6774195533132614,81.7919269518355,56.4393712812123,-1.0109342664595218,-1.1637458812488433,-2.109135872412203,-1.3294173791802066,8.758503352550115,0.5399990081787109,0.33339530581313426,1.0960004806518562,-0.007776093465064804,2.199777054768777,0.5441121935933957,1.6478887677103167,-2.102052648740237,81.36888306127584,8.632487076544848,0.551888287058461,4,-0.8075008392333984,-1.3050003051757812,-2.625000476837158,-1.9000005722045898,-2.125,3,-0.0708210690475426,1.105265623536013,28.61000061035156,2.565193594666202,28.36000061035156,1.1428464383757604,28.09499931335449,-0.0708210690475426
3675,2014-04-04,29.01000022888184,29.1299991607666,28.81999969482422,28.85000038146973,5792658.0,0.007116817272493581,-1.8181613261200367,0.7619004368715868,80.52552045285836,59.27055659396954,-1.1048031708976893,-1.360114568386038,-2.233057741345217,-1.524287891213973,8.378836865328026,0.3249988555908203,0.35508675442016724,1.2512503623962452,0.008460806494031914,2.4940399182984585,0.6298555844451386,1.8726451403473519,-2.0723474143837954,89.8305851850538,12.297530199042,0.621394777951107,4,-0.8875007629394567,-1.4700002670288121,-2.9112501144409215,-2.105000495910648,-2.485000610351566,4,-0.09738023925028905,-1.8421063198631253,28.80500030517578,1.105265623536013,28.61000061035156,2.565193594666202,28.36000061035156,-0.09738023925028905
3676,2014-04-07,29.15500068664551,29.565000534057614,28.85000038146973,28.90500068664551,5021201.0,0.004998292196471965,-2.972216335353667,1.5625014901175405,78.68023089569219,63.27588146291251,-1.0384146401607488,-1.4992875032911677,-2.309742533045135,-1.6548598443159186,8.174178757036607,0.7150001525878835,0.36635543000448934,1.3437507629394574,-0.04120603485982954,2.7287075607387443,0.6512723640398121,2.0362291618391026,-1.9542663105952407,74.61300894623446,-2.3827823773485193,0.6924783988996444,4,-0.7274999618530309,-1.3975000381469798,-3.0562505722045934,-2.25000095367432,-2.9400005340576207,0,-0.09106501883437235,-1.8181613261200367,29.01000022888184,-1.8421063198631253,28.80500030517578,1.105265623536013,28.61000061035156,-0.09106501883437235
3677,2014-04-08,29.0,29.23500061035156,28.065000534057614,29.20000076293945,6351210.0,-0.005316435705539524,7.666652538182457,-0.8000030517577983,74.87921666671784,66.3704906007282,-0.6911597668797214,-1.3094293595450779,-2.0939111628076397,-1.4921731741818007,8.013394657381891,1.1700000762939453,0.33792777652769246,1.124000072479248,-0.3577475974535247,2.605747742412021,0.3831262375128617,1.8648739074456344,-1.4682683618287022,62.33329772949242,-13.616962863582764,0.7408738349663857,4,-0.47749996185302734,-1.1674995422363281,-2.901249885559082,-2.0950002670288086,-2.385000228881836,1,-0.06931035272006336,-2.972216335353667,29.15500068664551,-1.8181613261200367,29.01000022888184,-1.8421063198631253,28.80500030517578,-0.06931035272006336
3678,2014-04-09,29.020000457763672,29.21999931335449,28.8799991607666,29.0,3869021.0,0.0006896709573680493,-1.6153643005956475,-0.10000190734135866,73.73736141223372,69.45721046877252,-0.5599797096201442,-1.2821472666176952,-2.0536897535921064,-1.5013393727070792,8.245606519847902,0.3400001525878871,0.42393294636073975,1.0722504615783706,-0.4871070999896432,2.6316080231463843,0.2925716807943637,1.8519292423623774,-1.2036111741682909,63.66666158040388,-9.302290597926131,0.7796787807840068,4,-0.3699998855590856,-1.0924997329711914,-2.887500286102295,-2.1150007247924805,-2.125,2,-0.084769157581566,7.666652538182457,29.0,-2.972216335353667,29.15500068664551,-1.8181613261200367,29.01000022888184,-0.084769157581566
3679,2014-04-10,28.82999992370605,29.15500068664551,28.68000030517578,28.899999618530273,4221168.0,-0.00654722712131417,-1.5675770416421995,-3.499904634751274,70.41800978328573,71.57099630423167,-0.21812132844312515,-1.0108723625077367,-1.8024992728718878,-1.3071677926501657,8.617797826125814,0.4750003814697301,0.5632944718681863,0.7977499008178661,-0.7604663415152118,2.355966143150944,0.01864177965132896,1.5768580219844033,-0.7688050650459566,50.999959309895836,-20.2879235402769,0.7791081211665389,4,-0.07249927520751953,-0.9024991989135707,-2.171249866485592,-1.9250001907348597,-2.0550003051757777,3,-0.06989245213252893,-1.6153643005956475,29.020000457763672,7.666652538182457,29.0,-2.972216335353667,29.15500068664551,-0.06989245213252893
3680,2014-04-11,28.38500022888184,28.78499984741211,28.3799991607666,28.60000038146973,4911906.0,-0.015435299896005228,-2.599969482732199,3.0714441416892173,70.53138523817282,73.2894914256191,0.2824475066127832,-0.4486864336304279,-1.2942549643855408,-0.8565505708797403,7.9665131469262,0.4500007629394496,0.6576393087091255,0.2637501716613819,-1.1476432030215555,1.6751435463443194,-0.4419465156800868,0.9694468590028507,-0.11327257566609106,21.333312988281726,-53.84107747055459,0.7056966873414681,4,0.3725004196166921,-0.457499504089359,-1.6487498283386302,-1.480000495910648,-1.7299995422363281,4,-0.06006693359019999,-1.5675770416421995,28.82999992370605,-1.6153643005956475,29.020000457763672,7.666652538182457,29.0,-0.06006693359019999
3681,2014-04-14,28.3700008392334,28.51499938964844,28.06999969482422,28.35000038146973,4352068.0,-0.0005284266171391439,1.870988383540024,-0.09302531892619131,68.15069611645784,74.22849696952021,0.380580255004876,-0.34629896902753643,-1.2082725169986155,-0.8387580836055584,7.442425567995828,0.4449996948242223,0.762925714613079,0.18200073242187642,-1.1362895899518115,1.5002910547955643,-0.4771444287649693,0.8411458936087222,1.1949996948242152,26.06840045189518,-51.275628973101696,0.6591451611868441,4,0.4449996948242152,-0.44250011444091797,-1.421250820159912,-1.465001106262207,-1.590000152587887,0,-0.06503352718099464,-2.599969482732199,28.38500022888184,-1.5675770416421995,28.82999992370605,-1.6153643005956475,29.020000457763672,-0.06503352718099464
3682,2014-04-15,28.290000915527344,28.57500076293945,28.149999618530273,28.395000457763672,3861570.0,-0.002819877382429281,-1.2077859025424384,-5.249856952127578,61.596965068700754,73.36792362066163,0.5024438453405864,-0.2117876029951944,-1.078032647781228,-0.7543261859148842,7.8068333204516245,0.42500114440917613,0.809520657585022,0.06050071716308736,-1.2127833129424808,1.3337847472686555,-0.5761412978896985,0.6971427322158732,1.2450996017456006,19.13054727655409,-55.28453339336128,0.6366420150527847,4,0.5249996185302699,-0.3625001907348633,-1.2762508392333984,-1.3850011825561523,-1.3300018310546875,1,-0.07334749719999345,1.870988383540024,28.3700008392334,-2.599969482732199,28.38500022888184,-1.5675770416421995,28.82999992370605,-0.07334749719999345
3683,2014-04-16,28.60000038146973,28.684999465942386,28.40500068664551,28.5,3402151.0,0.010957916433726123,1.0740761671976113,-0.9523887375113872,65.23235834246519,71.52797155295383,0.21330831776354842,-0.4549329166448892,-1.333315271040842,-1.065071575336333,8.186002780784177,0.3949985504150426,0.8608621722506022,0.31325016021729013,-0.9155975207295697,1.54209784116415,-0.30117368025614155,0.9276740006907218,0.905798119354241,48.84794489964911,-23.159990448173374,0.6144238404734306,4,0.21500015258788352,-0.6724996566772496,-1.5862503051757848,-1.6950006484985387,-1.485000610351566,2,-0.06940561482081908,-1.2077859025424384,28.290000915527344,1.870988383540024,28.3700008392334,-2.599969482732199,28.38500022888184,-0.06940561482081908
3684,2014-04-17,28.815000534057614,28.85000038146973,28.57999992370605,28.729999542236328,3041620.0,0.007517487752454199,2.483861440964677,0.8500066756946834,61.3766890783026,69.40032362244763,-0.00013871179122659782,-0.6061040572665384,-1.5059299156230175,-1.2864408875904765,8.118635560005263,0.270000457763679,0.8784655490793405,0.4680003166198681,-0.739107891621515,1.6751085248612512,-0.1355537875008217,1.0715544207405578,0.6620819906463637,95.51284402547931,25.695264284738343,0.6035541041206915,4,0.0,-0.8874998092651332,-1.686250209808346,-1.9100008010864222,-1.8600006103515625,3,-0.06663196393227955,1.0740761671976113,28.60000038146973,-1.2077859025424384,28.290000915527344,1.870988383540024,28.3700008392334,-0.06663196393227955
3685,2014-04-22,29.20000076293945,29.29999923706055,28.76000022888184,28.8700008392334,3384276.0,0.01336110434656379,1.0377441330689148,3.8823067429598423,69.21740376520317,68.34889838572663,-0.39711380677969643,-0.9085201416930921,-1.8493222250715071,-1.6781110985721561,8.675369601346802,0.5399990081787109,0.8458747944129499,0.7710004806518533,-0.4338173138698487,1.9758182751735553,0.16859158339100233,1.3734093779127043,0.248940105166934,91.87003972869063,22.53731275269446,0.6024088972608509,4,-0.5175008773803675,-1.272500038146969,-2.071250438690182,-2.295001029968258,-2.275001525878899,1,-0.08304798222769161,2.483861440964677,28.815000534057614,1.0740761671976113,28.60000038146973,-1.2077859025424384,28.290000915527344,-0.08304798222769161
3686,2014-04-23,28.989999771118164,29.25,28.86000061035156,29.20499992370605,3113194.0,-0.007191814600492008,1.557370488030641,-0.6515157645290833,61.170191539628576,66.8256733716056,-0.23800874461890942,-0.5801999266302786,-1.5992956785247117,-1.4829348281724961,8.547503670479975,0.38999938964844105,0.7472257686828243,0.46699953079223633,-0.5886393189503565,1.5226383805348291,-0.06081989407906008,0.9948189556635327,0.43136227352257706,73.04351575885111,7.276457806856271,0.5278194248712963,4,-0.30500030517578125,-0.9749994277954102,-1.8237495422363281,-2.0850000381469727,-1.989999771118164,2,-0.08054498457771431,1.0377441330689148,29.20000076293945,2.483861440964677,28.815000534057614,1.0740761671976113,28.60000038146973,-0.08054498457771431
3687,2014-04-24,28.04999923706055,28.364999771118164,27.690000534057614,28.290000915527344,3663875.0,-0.03242499280714406,2.4615399663523796,1.1162860843491085,42.022777315280834,63.30183069416639,0.6180580272599983,0.440675735045005,-0.6345253002988365,-0.5638545712553231,8.53894798707758,1.2999992370605504,0.6186077184278886,-0.5100009918212862,-1.429755266503264,0.40975328286069157,-0.9698781291622751,-0.050123854480297325,1.3443355605838612,22.360185901483927,-38.71358876581729,0.4598771373409891,4,0.4450006484985316,0.18250083923339488,-0.8362488746643102,-1.327499389648441,-1.3799991607666051,3,-0.04527624188798829,1.557370488030641,28.989999771118164,1.0377441330689148,29.20000076293945,2.483861440964677,28.815000534057614,-0.04527624188798829
3688,2014-04-25,27.68000030517578,28.10000038146973,27.60000038146973,28.0,3088508.0,-0.013190693117592467,-1.0833353201567515,1.3333227370261662,34.735419528551205,59.337098443640336,0.8694170904977838,0.8544845332683515,-0.24241692131286996,-0.2162616309827179,9.088706936537877,0.5,0.4778001803169687,-0.8799999237060554,-1.7997541983880332,0.03975435097592239,-1.3398770610470443,-0.4201227863650665,1.6461611219251573,4.705881032975627,-51.57824753959642,0.4598771373409891,4,0.769999504089359,0.5749998092651367,-0.466249942779541,-0.9575004577636719,-1.0050010681152308,4,-0.026011604507406583,2.4615399663523796,28.04999923706055,1.557370488030641,28.989999771118164,1.0377441330689148,29.20000076293945,-0.026011604507406583
3689,2014-04-28,27.84499931335449,27.9950008392334,27.54999923706055,27.78499984741211,1458294.0,0.005960946761545127,1.472213833479013,-0.18749850988244843,34.01919383787788,55.280188288052,0.6146378122934628,0.7375380555023661,-0.37890359045794497,-0.40333384272453543,9.691014496429723,0.445001602172848,0.35155010351430604,-0.7215008735656774,-1.617645697236032,0.17464395010467726,-1.1695732854008547,-0.27342846173050006,1.377592451008578,16.85714721679647,-33.73018280187612,0.448072411835177,4,0.5799999237060618,0.41000080108642933,-0.6312489509582484,-1.1724996566772425,-1.5,0,-0.026216540141418387,-1.0833353201567515,27.68000030517578,2.4615399663523796,28.04999923706055,1.557370488030641,28.989999771118164,-0.026216540141418387
3690,2014-04-29,28.170000076293945,28.20499992370605,27.71500015258789,27.899999618530273,1815960.0,0.011671782041796863,1.8823503012487912,4.5000476841405215,37.1241775963123,51.832797341369165,0.2860089244891455,0.4306806355128039,-0.6736066456663039,-0.734211934266682,10.058892958760106,0.4899997711181605,0.2306864549774552,-0.3940001487731948,-1.2944834488161945,0.5064831512698049,-0.8442417987946946,0.05624150124830507,0.9187842858849216,36.47062123439047,-10.620016844965058,0.45024165002149935,4,0.2549991607666051,0.08500003814697266,-0.9999995231628418,-1.4975004196166992,-1.7800006866455043,1,-0.043130995715202736,1.472213833479013,27.84499931335449,-1.0833353201567515,27.68000030517578,2.4615399663523796,28.04999923706055,-0.043130995715202736
3691,2014-04-30,28.03000068664551,28.22500038146973,27.895000457763672,28.10000038146973,2035504.0,-0.004969804375905884,1.0625014901175627,-0.2592576894276551,37.2703484340966,49.12983993752426,0.41650759096086176,0.5961244240686092,-0.5002819401883265,-0.595614619984218,10.321920642576533,0.32999992370605824,0.12081418857698978,-0.5307496070861788,-1.4387973377631518,0.3772981235907942,-0.9847734724246635,-0.07672574174769409,0.9356808655238886,58.89584479106966,13.165992161043377,0.4540238653384858,4,0.39499855041503906,0.2249994277954066,-0.8912501335144078,-1.3575010299682653,-1.0400009155273473,2,-0.03942209855568868,1.8823503012487912,28.170000076293945,1.472213833479013,27.84499931335449,-1.0833353201567515,27.68000030517578,-0.03942209855568868
3692,2014-05-01,28.03000068664551,28.03000068664551,28.03000068664551,28.03000068664551,0.0,0.0,1.0,-0.0,36.939313585811355,45.98616829789606,0.41990558458358507,0.600944796297167,-0.4509565037181744,-0.5916020964942135,10.722335310038583,0.0,0.03797533048486201,-0.5142496109008761,-1.4492492391815546,0.42075001737980244,-0.9817494250412153,-0.04674979676053681,0.822426280315181,71.11120530100736,26.50803554569599,0.46749981414033903,5,0.39499855041503906,0.30999946594237926,-0.9800004959106481,-1.3575010299682653,-1.255001068115238,3,-0.03674636680034904,1.0625014901175627,28.03000068664551,1.8823503012487912,28.170000076293945,1.472213833479013,27.84499931335449,-0.03674636680034904
3693,2014-05-02,26.78000068664551,27.399999618530273,26.690000534057614,27.399999618530273,5611029.0,-0.04459507561109499,1.2903235730239027,-100.0,28.865980597735728,42.37386735561085,1.5473045337837945,1.799054771938792,0.8390517713650318,0.6552622962503847,11.152606001704124,1.3400001525878977,-0.06650600051152367,-1.672749614715574,-2.894773307146412,-0.45072592228473596,-2.283761460930993,-1.061737768500155,1.968232061923171,5.863202705826361,-36.363933301364916,0.6110118462154189,5,1.2149991989135707,1.3474998474121023,0.2699995040893519,-0.10750102996826527,0.054998397827144885,4,-0.004107565628496013,1.0,28.03000068664551,1.0625014901175627,28.03000068664551,1.8823503012487912,28.170000076293945,-0.004107565628496013
3694,2014-05-05,26.76499938964844,26.899999618530273,26.38999938964844,26.834999084472656,2505046.0,-0.0005601679093515388,4.099982833927752,0.11290292809282758,31.67419896752888,38.202400155869256,1.3867656700352953,1.7427393067547996,0.8827838531652539,0.6669290985342293,11.276169321207478,0.5100002288818324,-0.14479476633792032,-1.5857508659362765,-3.0081074676163126,-0.16339426425624026,-2.2969291667762946,-0.8745725650962584,1.7774101374691362,20.43595625677576,-23.424760052301316,0.7111783008400177,5,1.0550003051757777,1.2125005722045863,0.28500080108642223,-0.09249973297119496,0.225000381469723,0,-0.00336260618868911,1.2903235730239027,26.78000068664551,1.0,28.03000068664551,1.0625014901175627,28.03000068664551,-0.00336260618868911
3695,2014-05-06,26.184999465942386,26.770000457763672,25.93000030517578,26.75,5916501.0,-0.021670089181110685,1.7768533551916015,8.071471389646135,28.084241667355357,34.52618350339446,1.6696982323900293,2.213745602911633,1.479564442794839,1.2423435725487053,11.441715787559955,0.8400001525878906,-0.2872452173658502,-2.0245007514953564,-3.7082654197715605,-0.34073608321915216,-2.8663830856334584,-1.1826184173572543,2.099120844678893,11.111074173835638,-33.554426188947765,0.841882334138102,5,0.9625005722045863,1.5625009536743129,0.9425005912780726,0.48750019073485973,0.5450000762939418,1,0.00611036282892452,4.099982833927752,26.76499938964844,1.2903235730239027,26.78000068664551,1.0,28.03000068664551,0.00611036282892452
3696,2014-05-07,26.5,26.57999992370605,26.13500022888184,26.229999542236328,3705266.0,0.012029808687501475,1.0697645535033102,-0.4778764646904558,32.85440137036751,33.50747506507076,1.0776760091054989,1.780950820483028,1.1793868911813021,0.9226266779002472,11.055991100635499,0.44499969482421164,-0.434369771188166,-1.5767501831054673,-3.362219005512234,0.2087186393012992,-2.4694845943088524,-0.6840157719020823,1.4545435098589081,27.14283768011948,-19.895391433606616,0.8927344112033834,5,0.5775003433227539,1.2475004196166992,0.8987503051757812,0.1724996566772461,0.030000686645511365,2,-0.0041509664283607695,1.7768533551916015,26.184999465942386,4.099982833927752,26.76499938964844,1.2903235730239027,26.78000068664551,-0.0041509664283607695
3697,2014-05-08,26.989999771118164,27.07999992370605,26.42499923706055,26.57999992370605,3812282.0,0.018490557400685503,1.220340736430352,1.5185153788553234,35.092591153578184,33.547160801184866,0.47103748221091024,1.1938555478966641,0.7111767202148798,0.4321490353532589,11.73979105388617,0.6550006866455007,-0.6475858028768755,-0.9862504005432129,-2.7791692813536066,0.8066684802671809,-1.8827098409484115,-0.08979096013801424,0.6811076900851063,72.10884088942173,24.254431219962385,0.8964594404051975,5,0.08750057220458984,0.7575006484985352,0.4387502670288086,-0.31750011444091797,-0.7399997711181641,3,0.0,1.0697645535033102,26.5,1.7768533551916015,26.184999465942386,4.099982833927752,26.76499938964844,0.0
3698,2014-05-09,26.559999465942386,26.979999542236328,26.415000915527344,26.90999984741211,2879446.0,-0.015931838044545565,1.3061179209111682,-0.8536597847021118,29.91985401568951,33.09167859871949,0.8107133137583951,1.507394142906488,1.1587415638811756,0.8610822581045348,12.4642126249668,0.5749988555908203,-0.8461047445607193,-1.2932506561279276,-3.1218493255301993,0.5353480132743442,-2.2075499908290617,-0.37895132142679344,0.8673529934170361,54.782553890910044,12.42139121816431,0.9142993347011351,5,0.5175008773803675,1.1875009536743129,0.8787508010864222,0.11250019073485973,-0.6049995422363352,4,0.008094885425866893,1.220340736430352,26.989999771118164,1.0697645535033102,26.5,1.7768533551916015,26.184999465942386,0.008094885425866893
3699,2014-05-12,26.815000534057614,26.85000038146973,26.51000022888184,26.614999771118164,2997769.0,0.009600944022691404,1.518515378855244,-0.5714301284461621,28.25889576909573,32.10664728458432,0.4405729489115906,1.1527988473051103,0.926242244629659,0.5981033156611595,13.562058392740365,0.3400001525878906,-0.9086278369847776,-0.9374996185302784,-2.7615398477878905,0.8865406107273337,-1.8495197331590845,-0.025479503901472356,0.4027226237160981,76.95656716937752,39.170144936697085,0.9120201146288054,5,0.26249980926514027,0.9324998855590856,0.7787494659423864,-0.02250099182128551,-0.5050010681152273,0,0.0007457971290973919,1.3061179209111682,26.559999465942386,1.220340736430352,26.989999771118164,1.0697645535033102,26.5,0.0007457971290973919
3700,2014-05-13,26.68000030517578,26.79999923706055,26.60000038146973,26.79999923706055,3290068.0,-0.005034504053444633,2.3333439298087484,-0.5999923706346009,28.650658810696157,31.148903993095377,0.38218007929793885,1.2158528280811893,1.0818335095077565,0.733281105069441,14.983674044786266,0.21500015258788352,-0.9180809470963496,-0.9872498512268066,-2.8458674155504653,0.871367713096852,-1.916558633388636,-0.05794106906497731,0.35744165323422195,57.67198436982801,23.33966616386283,0.9293087821618292,5,0.3000001907348633,1.067500114440918,1.0687494277954102,0.2674989700317383,-0.4799995422363317,1,0.01161917025474124,1.518515378855244,26.815000534057614,1.3061179209111682,26.559999465942386,1.220340736430352,26.989999771118164,0.01161917025474124
3701,2014-05-14,26.524999618530273,26.75,26.395000457763672,26.75,3087865.0,-0.005809620872284538,2.1555461365659307,1.8750198683917174,33.5135244365281,30.768260754286125,0.3366477410566411,1.2917734287972777,1.28087180569959,0.8826100258630909,16.1008947408367,0.3549995422363281,-0.9469165206213148,-1.050000476837159,-2.944555429897722,0.8445544762234043,-1.9972779533674405,-0.10272300030687731,0.35740050842693805,18.97799447007698,-16.17188861674788,0.947277476530282,5,0.1400003433227539,1.2225008010864258,1.3062500953674316,0.46249961853027344,-0.1949996948242223,2,0.0077285551990298185,2.3333439298087484,26.68000030517578,1.518515378855244,26.815000534057614,1.3061179209111682,26.559999465942386,0.0077285551990298185
3702,2014-05-15,26.21500015258789,26.709999084472656,26.170000076293945,26.60000038146973,4275441.0,-0.01168706768711203,-1.273678208458984,1.7111092273132018,33.954004719692946,31.333596767836926,0.404669590451487,1.516078574907045,1.6093257259555251,1.1791696548676356,17.469109796683004,0.5399990081787109,-1.0287447224906323,-1.2562499046325684,-3.212209757654609,0.6997099483894722,-2.2342298311435904,-0.2782699781215463,0.5849990844726598,5.555568637516394,-32.06368611059653,0.9779799265110211,5,0.28999996185302734,1.3999996185302734,1.8775005340576172,0.9899997711181605,0.07500076293945312,3,0.012016041664089983,2.1555461365659307,26.524999618530273,2.3333439298087484,26.68000030517578,1.518515378855244,26.815000534057614,0.012016041664089983
3703,2014-05-16,26.614999771118164,26.614999771118164,26.239999771118164,26.26000022888184,3606006.0,0.015258425184132118,1.1126787805847778,-0.9220761849086525,37.18751291433148,31.94618720637055,-0.023687823224467053,1.0116084921866957,1.195251875529273,0.7649658198023204,19.100716242572222,0.39999961853027344,-1.1036390044400335,-0.7570002555847175,-2.6728359744683736,1.1588354632989386,-1.7149181150265456,0.20091760385711055,0.13500022888183594,65.4411022226208,24.154777064383055,0.9579178594418275,5,-0.1099996566772461,1.0,1.5625004768371582,0.5900001525878871,-0.3349990844726527,4,-0.013714062530793325,-1.273678208458984,26.21500015258789,2.1555461365659307,26.524999618530273,2.3333439298087484,26.68000030517578,-0.013714062530793325
3704,2014-05-19,26.895000457763672,27.01499938964844,26.5,26.63999938964844,2633204.0,0.010520409132197539,1.08081010473099,0.7183137941780094,36.59307233760565,32.89161283639836,-0.3166027383672869,0.6117560597324143,0.9015613780285605,0.4686522883898121,20.792137943316806,0.514999389648441,-1.1822790019381948,-0.3809995651245117,-2.181320237917575,1.4193211076685515,-1.2811599015210433,0.5191607712720199,-0.9650001525878906,85.79893143245349,42.08984579584912,0.9001603363965318,5,-0.28750038146972656,0.7199993133544922,1.3937501907348633,0.30999946594237926,-0.5450000762939418,0,-0.03495075359949562,1.1126787805847778,26.614999771118164,-1.273678208458984,26.21500015258789,2.1555461365659307,26.524999618530273,-0.03495075359949562
3705,2014-05-20,26.774999618530273,26.989999771118164,26.61000061035156,26.95000076293945,2175627.0,-0.0044618270009643135,1.9803953834531631,-0.6862761230870451,36.74762518197329,33.32419325991012,-0.11634390299773756,0.5699905639417437,1.0026496024180744,0.5711575223246044,21.857185471662667,0.3799991607666051,-1.1094104574375088,-0.3797503471374526,-1.9458837032351752,1.18638300896027,-1.162817025186314,0.4033163309114087,-0.8232993316650408,71.59763714299228,28.578171633048782,0.7830666780488607,5,-0.14999961853027344,0.8400001525878906,1.5675010681152344,0.4300003051757777,0.10000038146972656,1,-0.017366952725036522,1.08081010473099,26.895000457763672,1.1126787805847778,26.614999771118164,-1.273678208458984,26.21500015258789,-0.017366952725036522
3706,2014-05-21,26.65500068664551,26.78499984741211,26.51000022888184,26.78499984741211,3817616.0,-0.004481752888680357,3.2307906744721198,0.7428474894006553,35.83935067690199,33.40716654027943,0.03123922448883576,0.5334375163664262,1.0990501664199677,0.6660792384538041,23.028338266305425,0.2749996185302699,-1.0633954326734063,-0.382999324798579,-1.7016646373015085,0.9356659877043505,-1.0423319810500438,0.27633333145288574,-0.6820344177246156,57.39656857544661,17.189827967584918,0.659332656251464,5,-0.06250095367431996,0.9599990844726527,1.6874999999999964,0.5499992370605398,0.3299999237060476,2,-0.017069964809043214,1.9803953834531631,26.774999618530273,1.08081010473099,26.895000457763672,1.1126787805847778,26.614999771118164,-0.017069964809043214
3707,2014-05-22,26.78000068664551,26.85000038146973,26.645000457763672,26.70000076293945,1930164.0,0.0046895515580545055,-1.1578878682929652,-0.6153880012325201,50.0,35.638293871869486,-0.14156931569399944,0.32508110101639787,0.9643129183747661,0.5173525008054831,23.848382163654982,0.20499992370605824,-0.9311630121016208,-0.19449939727782706,-1.427505811521467,1.0385070169658128,-0.811002604399647,0.4220038098439929,-0.786193755310066,69.67757178402418,24.088650487959995,0.6165032071218207,5,-0.18750095367431996,0.8349990844726527,1.5912499427795375,0.42499923706053977,0.379999160766598,3,-0.016803612823052094,3.2307906744721198,26.65500068664551,1.9803953834531631,26.774999618530273,1.08081010473099,26.895000457763672,-0.016803612823052094
3708,2014-05-23,26.959999084472656,27.209999084472656,26.7450008392334,26.81999969482422,1902838.0,0.006721373906345862,-2.2069165099117347,1.7499940395296827,52.50320503089461,38.33210601206935,-0.2892818870538534,0.09315227602034781,0.7803366862373196,0.3112397572339951,24.31874017193189,0.4649982452392578,-0.8353936133504831,0.021499061584471235,-1.1659801360035722,1.2089782591725147,-0.5722405372095487,0.6152386603784912,-0.9457683039709508,64.78868699025371,15.356394221187678,0.5937395987940215,5,-0.26999950408935547,0.6550006866455078,1.4112515449523926,0.3750009536743164,-0.019998550415042615,4,-0.024851564973946583,-1.1578878682929652,26.78000068664551,3.2307906744721198,26.65500068664551,1.9803953834531631,26.774999618530273,-0.024851564973946583
3709,2014-05-26,27.114999771118164,27.20499992370605,26.979999542236328,27.0,1117181.0,0.005749283824522777,-1.9032178674705749,0.8214305177111717,63.4005760520646,42.19320792777696,-0.4439372080328141,-0.1257916626358515,0.6374231375270298,0.14217744205257077,24.749079171737506,0.24500083923339488,-0.7803148588927016,0.21299972534179545,-0.8996806556133556,1.3256801062969465,-0.34334046513578187,0.7693399158193728,-1.052938258457619,86.42864733338594,30.820937013045466,0.5563401904775755,5,-0.4250001907348633,0.5,1.2562508583068848,0.2200002670288086,0.20000076293944957,0,-0.030794729541619326,-2.2069165099117347,26.959999084472656,-1.1578878682929652,26.78000068664551,3.2307906744721198,26.65500068664551,-0.030794729541619326
3710,2014-05-27,26.95499992370605,27.13999938964844,26.92499923706055,27.13999938964844,1443391.0,-0.005900787341423408,1.3243326838018346,-1.6086942099415145,56.86274284169007,44.78756552835052,-0.2691280724765086,-0.0648063585513583,0.8251474041374784,0.2811346547639033,25.60980153001808,0.21500015258789062,-0.6530924965329774,0.11374988555907706,-0.8267927780022859,1.05429254912044,-0.35652144622160264,0.5840212173397568,-0.8470209081730218,63.571488906024086,4.1829258453127025,0.47027133178068087,5,-0.26500034332275035,0.6599998474121129,1.4162507057189977,0.6100006103515625,0.9200000762939489,1,-0.02244479851414294,-1.9032178674705749,27.114999771118164,-2.2069165099117347,26.959999084472656,-1.1578878682929652,26.78000068664551,-0.02244479851414294
3711,2014-05-28,26.92499923706055,26.9950008392334,26.59499931335449,26.92499923706055,2215239.0,-0.0011129915314567196,4.714176725430166,-0.0,48.86163745964011,46.44396916612242,-0.19715324882679397,-0.12841827123447658,0.8692332009358275,0.291940016271365,26.743411268080646,0.4000015258789098,-0.5320402268540256,0.13899927139282653,-0.6197783880506158,0.8977769308362689,-0.2403895583288964,0.5183881011145495,-0.772939418769937,53.65854414971071,-3.950755496927279,0.3793888297217212,5,-0.19999980926514027,0.6650009155273402,1.3800010681152308,0.6400012969970632,1.0349998474121058,2,-0.0018569819304481427,1.3243326838018346,26.95499992370605,-1.9032178674705749,27.114999771118164,-2.2069165099117347,26.959999084472656,-0.0018569819304481427
3712,2014-05-29,27.0,27.0,26.79999923706055,26.940000534057614,1387125.0,0.0027855437349917356,5.666751438471446,100.0,58.800003967282144,48.84535706089472,-0.16661272014232154,-0.29991752334511546,0.7957783761550203,0.1963086359328443,27.934017289726736,0.20000076293944957,-0.3982721753535756,0.2655000686645508,-0.23291741612029426,0.7639175534493958,0.01629132627212826,0.5147088110569733,-0.8056226110621054,65.85379469477778,7.56112974848817,0.24920874239242202,5,-0.14500045776367188,0.14750003814697266,1.3499999046325684,0.5650005340576136,0.7450008392333984,3,-0.0005555329499422612,4.714176725430166,26.92499923706055,1.3243326838018346,26.95499992370605,-1.9032178674705749,27.114999771118164,-0.0005555329499422612
3713,2014-05-30,26.670000076293945,27.0,26.6299991607666,26.989999771118164,2495055.0,-0.012222219396520573,1.1764745481268724,-5.333375719235466,47.18445796501151,50.02217768616204,0.19222385086985483,0.022576393747950618,1.1236826465207095,0.5037092378215391,27.610276335231433,0.37000083923339844,-0.30371829618946933,-0.05899982452392649,-0.5577308150365674,0.4397311659887144,-0.30836531978024695,0.19036567073239397,-0.43499781953466155,12.295194736974342,-41.83402866653978,0.24936549525632046,5,0.18999958038330078,0.4075002670288086,1.6937499046325684,0.8950004577636683,0.6499996185302734,4,0.01837269477751935,5.666751438471446,27.0,4.714176725430166,26.92499923706055,1.3243326838018346,26.95499992370605,0.01837269477751935
3714,2014-06-02,26.67499923706055,26.79999923706055,26.540000915527344,26.71500015258789,1454741.0,0.0001874450975742903,1.4761852861034923,0.12500298023506984,49.897728655635056,51.48330029434668,0.1706850201337744,0.011055768902007657,1.111605815360118,0.4834149412706985,27.02867170802239,0.2599983215332067,-0.1826982960136263,-0.049500656127925424,-0.5484880436662571,0.4494867314104063,-0.29899434989709306,0.1999930376412422,-0.4009971071927332,22.499777475427386,-29.89324272008416,0.24949369376916633,6,0.18500041961669567,0.4025011062622035,1.677500724792477,0.8900012969970632,0.45499992370605113,0,0.009934444407739162,1.1764745481268724,26.670000076293945,5.666751438471446,27.0,4.714176725430166,26.92499923706055,0.009934444407739162
3715,2014-06-03,26.34499931335449,26.73500061035156,26.34499931335449,26.71999931335449,1678838.0,-0.01237113151432001,-1.0800069173177083,9.3747854281908,46.564878271795756,52.6750255826682,0.4841929698168137,0.3727691478939157,1.432159447443862,0.7917344094862635,26.110080067113188,0.3900012969970703,-0.10820155737262382,-0.3875005722045941,-0.8541515615719,0.07915041716271176,-0.6208260668882453,-0.15417507752094295,-0.03355730530247669,0.0,-54.28089084303333,0.2333254946836526,6,0.4324998855590856,0.7325010299682653,1.9950003623962438,1.220001220703125,0.8600006103515625,1,0.03681917805977797,1.4761852861034923,26.67499923706055,1.1764745481268724,26.670000076293945,5.666751438471446,27.0,0.03681917805977797
3716,2014-06-04,26.38999938964844,26.395000457763672,26.020000457763672,26.354999542236328,2681954.0,0.0017081069450299857,15.665932016614393,-0.09333292643230114,53.71548346235281,53.08785707848517,0.4443807027589841,0.3363504226037506,1.3925482498769135,0.7206246340779536,25.305181765413842,0.375,-0.048746538238308545,-0.3370004653930643,-0.8175747554205479,0.14357382463441937,-0.5772876104068061,-0.09671332037932245,0.8199996948242152,37.755010685050244,-21.75203390492166,0.24028714501374165,6,0.225000381469723,0.6875009536743129,1.9500002861022914,1.1750011444091726,0.3900012969970703,2,0.05627133932159367,-1.0800069173177083,26.34499931335449,1.4761852861034923,26.67499923706055,1.1764745481268724,26.670000076293945,0.05627133932159367
3717,2014-06-05,26.989999771118164,27.145000457763672,26.399999618530273,26.45000076293945,3830028.0,0.022735899785775393,-1.3281229045284537,15.428610354221968,57.33855098256438,53.625117739781814,-0.13711809727048418,-0.2778979302523652,0.7985723636675388,0.10093189754581999,24.778837943915494,0.7550010681152308,0.03533125305079565,0.26299991607665874,-0.2175743739508249,0.7435742061041424,0.022712771062916914,0.5032870610904006,0.1961993408203142,86.22216118706596,26.331153798236073,0.24028714501374165,6,-0.3774995803833008,-0.009999275207519531,1.3499999046325684,0.5750007629394496,0.0699996948242223,3,0.0359392116183892,15.665932016614393,26.38999938964844,-1.0800069173177083,26.34499931335449,1.4761852861034923,26.67499923706055,0.0359392116183892
3718,2014-06-06,26.774999618530273,27.0,26.45000076293945,27.0,2807387.0,-0.007965919022272838,3.8888738185055205,-0.41666813838899114,47.59034437221031,51.86842533090912,0.054624518410332,-0.04844862140711115,1.0052948451381205,0.294789558994637,24.213539737256873,0.5499992370605504,0.13517009301136795,0.03724975585937429,-0.43717486477920176,0.5116743764979503,-0.19996255445991196,0.27446206617866054,0.38787552032470884,67.11103651258681,10.063578469722302,0.23721231031928797,6,-0.19249916076660156,-0.1099996566772461,1.6075000762939453,0.7900009155273402,0.6300010681152379,4,0.03622787057041865,-1.3281229045284537,26.989999771118164,15.665932016614393,26.38999938964844,-1.0800069173177083,26.34499931335449,0.03622787057041865
3719,2014-06-09,26.834999084472656,26.85000038146973,26.59499931335449,26.85000038146973,1417836.0,0.002240876444340234,32.99720279718764,0.06667231806045745,51.23455772637613,51.243071429207575,-0.05506008872373158,-0.11264857776738424,0.9364159171486683,0.23054734711134728,23.6176921130755,0.2550010681152415,0.14494147472167995,0.09624929428100515,-0.3789445544705323,0.5714431430325426,-0.1413476300947636,0.3338462186567739,0.3100013732910156,72.44432237413194,16.52530640009015,0.2375969243757696,6,-0.2524986267089844,-0.2649993896484375,1.2262511253356934,0.7300014495849574,0.24500083923339488,0,0.01807343495056024,3.8888738185055205,26.774999618530273,-1.3281229045284537,26.989999771118164,15.665932016614393,26.38999938964844,0.01807343495056024
3720,2014-06-10,26.989999771118164,27.04999923706055,26.70000076293945,26.85000038146973,1723286.0,0.005776064540102599,1.6923133353873954,-9.332485696119612,56.79511285467776,52.12456869532287,-0.22861527854312058,-0.25637876817077654,0.7578736916052122,0.0708049697383899,22.83229805082017,0.34999847412110086,0.13278655339708223,0.23575000762939524,-0.2514468591968715,0.722946874455662,-0.007848425783738122,0.4793484410425286,0.13250068664550696,86.22216118706596,29.230533344065236,0.2435984334131327,6,-0.4074993133544922,-0.4200000762939453,0.908750057220459,0.5750007629394496,0.6000003814697266,1,0.005187083765678668,32.99720279718764,26.834999084472656,3.8888738185055205,26.774999618530273,-1.3281229045284537,26.989999771118164,0.005187083765678668
3721,2014-06-11,26.729999542236328,27.10000038146973,26.70499992370605,27.0,1813663.0,-0.009633206042486187,-1.4687552154113812,-1.9285831062670789,49.038439671671924,51.03995044025507,0.0009111710692231156,0.02083523060767334,0.9948555208161309,0.3241042775829399,21.724670874581147,0.395000457763679,0.054053440358483584,-0.03450021743774556,-0.5098715258951927,0.44087109101970157,-0.2721858716664691,0.203185436790978,0.3704509155273428,44.29524187457597,-10.633512717956137,0.2376856542287237,6,-0.14749908447265625,-0.11499977111816406,0.7175006866455078,0.9025011062622035,0.5699996948242223,2,0.017770310123618627,1.6923133353873954,26.989999771118164,32.99720279718764,26.834999084472656,3.8888738185055205,26.774999618530273,0.017770310123618627
3722,2014-06-12,26.53000068664551,26.92499923706055,26.53000068664551,26.85000038146973,1475572.0,-0.00748218701892589,-1.4687432944710679,1.1851820455219768,41.793926334142704,50.44100248126965,0.14218133414286882,0.25891799319171227,1.1604942921194628,0.5178477732357294,20.42127432728632,0.39499855041503906,0.007270971321460706,-0.25024909973144105,-0.6661118464557276,0.16561364699284553,-0.45818047309358434,-0.04231772636929776,0.5699996948242188,12.307687793255983,-39.66474052877159,0.20793137336214268,6,0.05249977111816051,0.0849990844726527,0.8824996948242152,1.2174997329711879,0.8649997711181605,3,0.009423294139824234,-1.4687552154113812,26.729999542236328,1.6923133353873954,26.989999771118164,32.99720279718764,26.834999084472656,0.009423294139824234
3723,2014-06-13,26.25,26.559999465942386,26.020000457763672,26.545000076293945,2216538.0,-0.010554115318453627,2.32308252099553,0.9218761175881554,34.24408913186832,48.70170920085112,0.39821640224097266,0.5377420714274663,1.3941133512556974,0.7967672523288911,19.356055919958884,0.5399990081787145,-0.015420269287226063,-0.5119997978210442,-0.9863236248690832,-0.03767597077300522,-0.7491617113450637,-0.2748378842970247,0.8500003814697301,21.296255415192668,-25.230536185925068,0.23716191352401986,6,0.3325004577636719,0.36499977111816406,1.1625003814697266,1.4975004196166992,0.735000610351559,4,0.03085712251209083,-1.4687432944710679,26.53000068664551,-1.4687552154113812,26.729999542236328,1.6923133353873954,26.989999771118164,0.03085712251209083
3724,2014-06-16,25.95499992370605,26.23500061035156,25.864999771118164,26.184999465942386,2064031.0,-0.011238098144531361,1.2424168862995597,0.7796592635696746,32.638895327659895,47.154377762613805,0.6485455370729092,0.7997104559362214,1.6320611999197396,1.099338404419047,19.204280672009165,0.38500022888183594,-0.0872326556900731,-0.7599998474121143,-1.3508153876660494,-0.16918430715817934,-1.0554076175390819,-0.46459207728514684,1.1234004592895594,7.287458146459283,-35.551421260107546,0.29540777012696784,6,0.5500001907348668,0.582499504089359,1.4575004577636754,1.792500495910648,1.3799991607666051,0,0.05586595134662664,2.32308252099553,26.25,-1.4687432944710679,26.53000068664551,-1.4687552154113812,26.729999542236328,0.05586595134662664
3725,2014-06-17,26.309999465942386,26.315000534057614,25.90999984741211,26.04999923706055,2350098.0,0.013677501185892726,1.9999788074231848,-1.1304380276316968,40.405619566957526,45.675503996458765,0.321911603255959,0.4301416722964646,1.2163494910413526,0.7725729961370824,18.974231986154326,0.40500068664550426,-0.09371612802995344,-0.38175029754638246,-0.9986463087072046,0.2351457136144397,-0.6901983031267953,-0.0733022919659696,0.7198648925781264,36.03234614576788,-5.213283636046647,0.3084480055804115,6,0.1950006484985316,0.2274999618530238,1.1025009155273402,1.4375009536743129,1.2650012969970632,1,0.029266456609412295,1.2424168862995597,25.95499992370605,2.32308252099553,26.25,-1.4687432944710679,26.53000068664551,0.029266456609412295
3726,2014-06-18,26.20000076293945,26.45000076293945,26.0,26.26000022888184,1543490.0,-0.004180870590488883,1.0454555306541067,-0.23076697355392822,37.65432462153239,43.48836773412189,0.4493820338424648,0.5315584292395172,1.258431566188932,0.9024692601457538,18.47469858041598,0.4500007629394496,-0.11374948760520454,-0.46899900436401865,-1.123984517927898,0.1859865091998607,-0.7964917611459583,-0.14150624758207897,0.7832690120849684,31.603883075870687,-6.259273942279908,0.3274927567819389,6,0.28249931335449574,0.3374986648559606,1.1637496948242223,1.5474996566772496,1.4249992370605504,2,0.05305341027373678,1.9999788074231848,26.309999465942386,1.2424168862995597,25.95499992370605,2.32308252099553,26.25,0.05305341027373678
3727,2014-06-19,26.32999992370605,26.54999923706055,26.270000457763672,26.375,2206259.0,0.004961799884772855,-2.393944998670671,0.7500079473566795,44.40788689411821,43.1347613476672,0.24129069560317618,0.3859032323605476,1.0656229853387522,0.7898128109219975,18.012699267389824,0.34999847412110086,-0.09538289499277397,-0.3164998054504444,-0.9861820969227608,0.35318248602187197,-0.6513409511866008,0.018341340285711993,0.6085390511621149,66.90652615401419,24.74304268636334,0.33484114573615753,6,0.15250015258789418,0.20749950408935902,0.8762502670288121,1.417500495910648,0.7000007629394602,3,0.03684008037087638,1.0454555306541067,26.20000076293945,1.9999788074231848,26.309999465942386,1.2424168862995597,25.95499992370605,0.03684008037087638
3728,2014-06-20,26.290000915527344,26.54999923706055,26.229999542236328,26.38500022888184,3630253.0,-0.0015191419785267612,-1.9767128270184764,2.1110922731317734,43.73985847769237,42.30201698670234,0.2293794043113948,0.39329865174542533,1.0404080141048766,0.8460601622557782,18.352099486380773,0.3199996948242223,-0.10221024955638214,-0.32299890518188334,-0.9936808747897494,0.34768306442598274,-0.6583398899858146,0.012342079622047919,0.6055964911908234,62.044011059845914,16.674705837358488,0.3353409848039327,6,0.19249916076660156,0.2474985122680664,0.7699990272521973,1.4574995040893555,0.6899986267089844,4,0.04203117169097159,-2.393944998670671,26.32999992370605,1.0454555306541067,26.20000076293945,1.9999788074231848,26.309999465942386,0.04203117169097159
3729,2014-06-23,26.28000068664551,26.364999771118164,26.065000534057614,26.290000915527344,2450283.0,-0.0003803814581050391,2.7500387435179556,0.10526632802613972,48.820350426332794,41.415932272441786,0.1702808142028367,0.35577623281407256,0.9898587112821495,0.8733735602344161,18.81779739155251,0.2999992370605504,-0.16955494504413338,-0.2912491798400829,-0.9337183059005802,0.3512199462204144,-0.6124837428703316,0.02998538319016575,0.5743728146486546,57.81268626469279,6.427514357293042,0.32123456303024955,6,0.20249938964843395,0.2574987411498988,0.7799992561340297,1.4674997329711879,0.8349990844726527,0,0.02682648041422242,-1.9767128270184764,26.290000915527344,-2.393944998670671,26.32999992370605,1.0454555306541067,26.20000076293945,0.02682648041422242
3730,2014-06-24,26.35000038146973,26.40999984741211,26.184999465942386,26.290000915527344,2310022.0,0.0026636108445685647,1.5000264911889911,-5.99980926950468,49.2805925686046,41.44283814987875,-5.580037600694254e-05,0.25099624088586836,0.8732203521967712,0.8242237600159363,19.170776813556195,0.225000381469723,-0.193226901453599,-0.19099950790404918,-0.8140695387939445,0.43207052298584614,-0.5025345233489986,0.12053550754090026,0.4647981706173958,63.63652126870095,10.092356803039216,0.3115350154449482,6,0.044999122619625354,0.18749904632568004,0.7612495422363246,1.397500038146969,0.7749996185302699,1,0.03738135441150181,2.7500387435179556,26.28000068664551,-1.9767128270184764,26.290000915527344,-2.393944998670671,26.32999992370605,0.03738135441150181
3731,2014-06-25,26.875,27.040000915527344,26.309999465942386,26.32999992370605,4038611.0,0.019924083906255552,-1.4957272202641774,9.08341545601885,47.87430801221551,42.11843611410906,-0.5613567286493648,-0.29296154560231713,0.30720457175632987,0.3266118197794228,18.50650611105265,0.7300014495849574,-0.22286072971322923,0.3365000724792466,-0.28045387612317185,0.9534540210816651,0.028023098178039163,0.6449770467804541,-1.010000228881836,83.0768357978877,32.27550140074344,0.3084769743012086,6,-0.4224996566772461,-0.33750057220458984,0.24499988555908203,0.8725004196166992,-1.0450000762939489,2,0.02604654001635165,1.5000264911889911,26.35000038146973,2.7500387435179556,26.28000068664551,-1.9767128270184764,26.290000915527344,0.02604654001635165
3732,2014-06-26,26.98500061035156,27.23500061035156,26.65999984741211,26.94499969482422,3111545.0,0.004093045966569564,1.1296288447138425,0.07339616500487511,54.03848594465593,44.31781353775213,-0.6705429282766033,-0.4259839053980983,0.15919938301940206,0.23437826530342676,17.9572086686925,0.5750007629394496,-0.28235314959864155,0.4472506523132296,-0.16737325898145272,1.0618745636079119,0.13993869666588665,0.7545626079605725,-1.0965008163452126,78.63248002582256,28.65931414388487,0.3073119556473416,6,-0.43500041961669567,-0.43500041961669567,0.11874914169311879,0.7624998092651403,-1.235000610351559,3,0.023716856593397173,-1.4957272202641774,26.875,1.5000264911889911,26.35000038146973,2.7500387435179556,26.28000068664551,0.023716856593397173
3733,2014-06-27,27.15999984741211,27.489999771118164,26.95000076293945,26.96999931335449,2212780.0,0.006485055886692015,-3.6956918356345003,4.749904634751608,55.985289158657885,46.91185729675191,-0.7854860931961092,-0.5927837040021124,-0.062548236404254,0.07826424846167157,17.27277346943186,0.5399990081787145,-0.2973878910132761,0.5977499008178704,-0.07535319848052069,1.2708530001162615,0.2611983511686766,0.9343014504670641,-1.2176400207519542,76.84209821846856,28.484035941911372,0.33655154964919526,6,-0.46000003814697266,-0.4825000762939453,-0.05625009536743164,0.5875005722045898,-1.0550003051757812,4,-0.004786419790020147,1.1296288447138425,26.98500061035156,-1.4957272202641774,26.875,1.5000264911889911,26.35000038146973,-0.004786419790020147
3734,2014-06-30,26.940000534057614,27.2450008392334,26.85000038146973,27.165000915527344,2250076.0,-0.008100122039413682,1.051949210060868,-1.184209205440944,49.100731517552376,47.877980846818,-0.45937943252974733,-0.37093104872427674,0.10025127501468134,0.30815747122814585,16.32669212197731,0.3950004577636683,-0.2792615358760919,0.36450052261352184,-0.3280985161431893,1.057099561370233,0.01820100323516627,0.7108000419918774,-0.9047823107299777,57.854474448841756,13.695827512698266,0.34629951937835496,6,-0.1950006484985316,-0.2625007629394496,0.2124991416931188,0.8074998855590856,-0.7049999237060547,0,0.0014847441494347802,-3.6956918356345003,27.15999984741211,1.1296288447138425,26.98500061035156,-1.4957272202641774,26.875,0.0014847441494347802
3735,2014-07-01,27.315000534057614,27.35000038146973,26.645000457763672,27.114999771118164,3726757.0,0.013919821550334666,4.222212803232486,-0.8888907726867841,60.103662445455896,50.37235171614284,-0.7563682075810547,-0.7057174713020267,-0.34118193716494005,-0.057701334516099934,14.863395331362685,0.7049999237060582,-0.20043748027406494,0.6910004615783656,-0.06645082127809587,1.448451744434827,0.31227482015013663,1.0697261030065945,-1.1924954178625455,85.16956001681018,39.333359155549715,0.3787256414282304,7,-0.537500381469723,-0.6375007629394496,-0.1625008583068812,0.4324998855590856,-1.1350002288818324,1,-0.007322012045728465,1.051949210060868,26.940000534057614,-3.6956918356345003,27.15999984741211,1.1296288447138425,26.98500061035156,-0.007322012045728465
3736,2014-07-02,27.875,28.2549991607666,27.309999465942386,27.3700008392334,4625210.0,0.020501535969005502,-2.0239897949530414,2.5249861717752076,70.66054126588344,53.28931331300564,-1.1776218907755762,-1.21084057838992,-0.9557070860838373,-0.605210433417831,13.393650189899637,0.9449996948242152,-0.06819712243100184,1.1767498970031731,0.24483480300719052,2.1086649909991557,0.7107923500051818,1.6427074440011644,-1.670445204509548,76.39754864039105,25.23295538036718,0.4659575469979905,7,-0.7150001525878906,-0.8150005340576172,-0.7225003242492676,-0.12749958038330078,-2.0349998474121094,2,-0.026905829596412523,4.222212803232486,27.315000534057614,1.051949210060868,26.940000534057614,-3.6956918356345003,27.15999984741211,-0.026905829596412523
3737,2014-07-03,27.959999084472656,28.0049991607666,27.649999618530273,27.790000915527344,2251446.0,0.0030492945102298386,1.7307833384685358,0.3366305969444602,77.94121863620542,57.08946444172931,-1.1254425199839524,-1.2853439885987754,-1.0650646951607428,-0.6796528220063038,13.662018825316856,0.3549995422363281,0.026528608921196906,1.2132490158081062,0.12890492917819074,2.2975931024380216,0.6710769724931467,1.7554210591230657,-1.5914087397601122,81.67699913399194,25.629897226319244,0.5421720433149585,7,-0.7999992370605469,-0.8999996185302734,-0.8024992942810059,-0.21249866485595703,-2.054998397827145,3,-0.07618022998968843,-2.0239897949530414,27.875,4.222212803232486,27.315000534057614,1.051949210060868,26.940000534057614,-0.07618022998968843
3738,2014-07-04,27.7450008392334,28.045000076293945,27.729999542236328,27.85000038146973,1469820.0,-0.007689494001401953,-3.666600734670811,-0.6176510187595577,80.03365391385157,60.557609273675844,-0.7625365592381925,-1.0476639391504037,-0.8654974965569906,-0.45468206375989695,13.96607529058896,0.3150005340576172,0.14591227879446578,0.9497507095336921,-0.22307506493350004,2.1225764840008843,0.36333782230009604,1.5361635967672882,-1.225497789236531,68.32306010048536,5.8558681080011965,0.5864128872335954,7,-0.5250015258789062,-0.6850013732910156,-0.743751049041748,0.0024995803833007812,-1.6650009155273473,4,-0.07190487579341953,1.7307833384685358,27.959999084472656,-2.0239897949530414,27.875,4.222212803232486,27.315000534057614,-0.07190487579341953
3739,2014-07-07,27.31999969482422,27.739999771118164,27.31999969482422,27.649999618530273,2191216.0,-0.015318116112946645,-1.5454555963355778,3.1428701180743714,66.55741600612846,62.477256322289605,-0.1950042342329752,-0.6160499567931659,-0.4665033289742304,-0.020082630753009312,13.962242370857181,0.4250011444091797,0.22642911539469068,0.5004995346069343,-0.6956119070458051,1.6966109762596737,-0.0975561862194354,1.098555255433304,-0.6616569559657712,41.925452225617015,-22.89888172410236,0.5980557208263695,7,-0.03750038146972656,-0.26000022888183594,-0.35124969482421875,0.42750072479248047,-1.4899997711181676,0,-0.044472919698387625,-3.666600734670811,27.7450008392334,1.7307833384685358,27.959999084472656,-2.0239897949530414,27.875,-0.044472919698387625
3740,2014-07-08,27.1299991607666,27.59000015258789,27.04999923706055,27.459999084472656,2707332.0,-0.006954631631771679,-1.2040863990408932,1.0,64.85622652754179,64.36413615732586,0.13105670726300644,-0.4374516183990522,-0.31573115102576566,0.17723142110775925,14.216951767672024,0.5400009155273402,0.3165829396873008,0.30349903106689524,-0.8984381579058365,1.505436220039627,-0.2974695634194724,0.9044676255532629,-0.343923908155503,6.6389982382742785,-59.810336083043616,0.6009685944863667,7,0.32000064849853516,-0.06999969482421875,-0.16124916076660156,0.6175012588500977,-1.125,1,-0.03298925831554478,-1.5454555963355778,27.31999969482422,-3.666600734670811,27.7450008392334,1.7307833384685358,27.959999084472656,-0.03298925831554478
3741,2014-07-09,27.20499992370605,27.295000076293945,27.059999465942386,27.229999542236328,1967876.0,0.002764495586417448,2.032252507229389,0.07575643730313478,64.22765639654038,65.49626620753524,0.12045646434223656,-0.5007138043624373,-0.4253842691026115,0.11205044361660654,14.596957719188037,0.23500061035155895,0.3984772368633891,0.3547497749328592,-0.8578828758408363,1.5673824257065547,-0.25156655045399035,0.9610661003197087,-0.3014107584425112,15.577945317606169,-48.71450167440118,0.6063163253868481,7,0.24499988555908558,-0.14500045776366832,-0.2775001525878871,0.5425004959106481,-1.1450004577636648,2,-0.037676883712728815,-1.2040863990408932,27.1299991607666,-1.5454555963355778,27.31999969482422,-3.666600734670811,27.7450008392334,-0.037676883712728815
3742,2014-07-10,26.78000068664551,27.19499969482422,26.65500068664551,27.10000038146973,2725160.0,-0.015622100284962692,1.1176501387507356,12.800183108260942,57.08092732499656,65.61800378157287,0.5736430921796334,-0.0590525351459128,-0.040690371942503134,0.5520822104306262,14.664677244508638,0.5499992370605398,0.4718662029209213,-0.08274946212768342,-1.2866047175569975,1.1211057933016306,-0.6846770898423387,0.5191781655869718,1.4749984741210902,8.992809704155027,-53.28792957071329,0.6019276277146567,7,0.6699991226196254,0.27999877929687145,0.06624937057494762,0.9674997329711879,-0.8500003814697301,3,-0.03510084055100027,2.032252507229389,27.20499992370605,-1.2040863990408932,27.1299991607666,-1.5454555963355778,27.31999969482422,-0.03510084055100027
3743,2014-07-11,27.059999465942386,27.22500038146973,26.90500068664551,27.0,2223252.0,0.010455518002899122,-1.560017089974209,-0.18749850988247063,60.455759688114924,66.87967357830203,0.31063399436226646,-0.290131990797331,-0.31827448828380867,0.2909724997290901,13.830603435016254,0.44499969482421875,0.5233828226040842,0.1567493438720753,-1.0143643952828931,1.3278630830270437,-0.4288075257054089,0.7423062134495595,1.1629997253417947,37.327107929654936,-24.46465428359155,0.5855568695774845,7,0.39000034332275035,-3.552713678800501e-15,-0.26374912261963246,0.6875009536743129,-0.6149997711181676,4,-0.04268288256067976,1.1176501387507356,26.78000068664551,2.032252507229389,27.20499992370605,-1.2040863990408932,27.1299991607666,-0.04268288256067976
3744,2014-07-14,27.40500068664551,27.479999542236328,27.04999923706055,27.04999923706055,1548993.0,0.012749491038879901,-1.4225270385712474,5.916743491114505,63.171049047229914,67.22049431183248,0.04305761510718398,-0.549084835685246,-0.6563187059560356,-0.038849579983253335,12.648669455541778,0.4300003051757777,0.5589862271827855,0.4292505264282269,-0.6721466897816235,1.5306477426380773,-0.12144808167670007,0.9799491345331539,0.7866385345458973,80.2139495602899,17.884895972550474,0.5506986081049252,7,0.04999923706054332,-0.34500122070312855,-0.7812504768371618,0.34249973297118785,-0.8299999237060618,0,-0.048348868080311136,-1.560017089974209,27.059999465942386,1.1176501387507356,26.78000068664551,2.032252507229389,27.20499992370605,-0.048348868080311136
3745,2014-07-15,27.07999992370605,27.489999771118164,27.04999923706055,27.29999923706055,1653503.0,-0.011859177332472548,-2.1428532503185127,-0.6197138451454346,52.69382404764107,65.22419239869446,0.370142362926984,-0.17227229279850675,-0.3092960471364279,0.2967204703598796,11.61050527620785,0.44000053405761363,0.5690405681514328,0.0657497406005838,-0.9905705032466763,1.122069984447844,-0.46241038132304624,0.5939098625242138,1.0809065267944398,50.898168029603276,-8.442646079736008,0.5281601219236297,7,0.2700004577636754,-0.020000457763668322,-0.5037498474121058,0.6675004959106481,-0.7549991607666016,1,-0.04615952745648788,-1.4225270385712474,27.40500068664551,-1.560017089974209,27.059999465942386,1.1176501387507356,26.78000068664551,-0.04615952745648788
3746,2014-07-16,27.59000015258789,27.665000915527344,27.125,27.149999618530273,2461713.0,0.018833095654309018,-1.2040863990408757,-2.0000086697935076,57.19381483514243,62.91892530968746,-0.20622312034958767,-0.603752624715149,-0.8010490514956672,-0.20259145716030247,10.975149269867199,0.5850009918212926,0.6347146883446086,0.5062500000000014,-0.5065096657153205,1.5190096657153234,-0.00012983285765955088,1.0126298328576624,0.5407881826355023,92.57418356998926,34.199994372391146,0.5063798328576611,7,-0.23999977111816406,-0.5300006866455078,-1.0137500762939453,0.1575002670288086,-0.9400005340576172,2,-0.05744838648261552,-2.1428532503185127,27.07999992370605,-1.4225270385712474,27.40500068664551,-1.560017089974209,27.059999465942386,-0.05744838648261552
3747,2014-07-17,27.29999923706055,28.07500076293945,27.239999771118164,27.70000076293945,3613411.0,-0.010511087855145873,-2.2115394490701545,-0.9090932735697992,51.62036342058281,59.76189303265759,-0.0220024716403735,-0.2501827815729847,-0.511591103139903,0.09699895372422063,10.812016724625181,0.8350009918212855,0.629269490090536,0.16774911880493448,-0.7840988890722933,1.1195971266821623,-0.3081748851336812,0.6436731227435502,0.8012733451912837,33.76055766305813,-21.357302006888297,0.4759240039386147,7,0.06500148773193004,-0.23999977111816762,-0.7012491226196325,0.4475011825561488,-0.9099998474121094,3,-0.045421238306660006,-1.2040863990408757,27.59000015258789,-2.1428532503185127,27.07999992370605,-1.4225270385712474,27.40500068664551,-0.045421238306660006
3748,2014-07-18,27.395000457763672,27.399999618530273,26.90999984741211,27.20000076293945,2714405.0,0.003479898291504524,3.780531829769813,-0.48749737740565185,55.42311978463115,58.52474900804678,-0.19207062672365893,-0.27210667545082146,-0.5921802474258939,0.012396654979870192,10.315244211379893,0.48999977111816406,0.5337074945586515,0.2075003623962388,-0.6633337586106904,1.078334483403168,-0.2279166981072258,0.6429174228997034,0.6800003051757777,41.630920962154434,-12.597943468659011,0.4354170605034646,7,-0.029999732971191406,-0.33500099182128906,-0.7962503433227539,0.35249996185302734,-0.7800006866455078,4,-0.053476916521558726,-2.2115394490701545,27.29999923706055,-1.2040863990408757,27.59000015258789,-2.1428532503185127,27.07999992370605,-0.053476916521558726
3749,2014-07-21,26.98500061035156,27.3700008392334,26.899999618530273,27.3700008392334,1722342.0,-0.014966228894364608,1.4415633313681875,-1.974363237998339,46.09929301870058,56.4406452848422,0.1848513762427615,0.20387063488935553,-0.1804561161637146,0.43131524285819367,9.474964728907747,0.49500083923339844,0.39026576883709296,-0.237749481201174,-1.004804263428099,0.5293053010257509,-0.6212768723146382,0.14577790991229023,1.0900001525878906,7.234119917732201,-41.30132481399576,0.38352739111346285,7,0.3800001144409215,0.07499885559082387,-0.386250495910641,0.7624998092651403,-0.13500022888182883,0,-0.020011150762034635,3.780531829769813,27.395000457763672,-2.2115394490701545,27.29999923706055,-1.2040863990408757,27.59000015258789,-0.020011150762034635
3750,2014-07-22,27.334999084472656,27.36000061035156,26.875,27.045000076293945,1893689.0,0.01297011177338403,1.8529274819224102,-0.7532437292854561,43.28357146720642,54.11352473713843,-0.1486409757344802,-0.07225513557744279,-0.5202756158616282,0.09196210544359218,8.693486531427364,0.48500061035155895,0.25659363202920815,0.0629990577697761,-0.5854271491533076,0.7114252646928598,-0.26121404569176576,0.38721216123131796,0.7116016769409157,38.333232667775164,-6.401988484780432,0.32421310346154225,7,0.03000164031982422,-0.2524995803833008,-0.8137493133544922,0.3800010681152344,-0.7349987030029261,1,-0.027803122260388724,1.4415633313681875,26.98500061035156,3.780531829769813,27.395000457763672,-2.2115394490701545,27.29999923706055,-0.027803122260388724
3751,2014-07-23,27.57500076293945,27.85000038146973,27.26499938964844,27.28499984741211,2104448.0,0.008780014139569747,-2.5454408840801612,1.000006577086733,45.38924502856219,52.8144489264235,-0.3694949158075076,-0.27102102087276947,-0.742102711124133,-0.12359588333341875,9.585573127206061,0.5850009918212891,0.20342985850371065,0.2680006980895975,-0.3655970431708262,0.9015984393500212,-0.04879817254061436,0.5847995687198093,0.44376799697876024,58.33335982426961,17.516267936628537,0.31679887063021217,7,-0.10000038146972301,-0.4475011825561488,-1.0537509918212855,0.13999938964844105,-1.070001602172848,2,-0.04533091443029036,1.8529274819224102,27.334999084472656,1.4415633313681875,26.98500061035156,3.780531829769813,27.395000457763672,-0.04533091443029036
3752,2014-07-24,27.625,27.82500076293945,27.315000534057614,27.520000457763672,1744779.0,0.0018132089094173853,1.0197986146257734,0.36206624398200965,48.503731692920034,51.48644581584629,-0.3207567962474336,-0.28523906411197686,-0.7629779106189538,-0.15994919138887198,10.128611410779778,0.5100002288818359,0.16972480977589655,0.2859999656677239,-0.3437584363513366,0.9157583676867844,-0.028879235341804588,0.6008791666772524,0.3664933984527572,76.92304682685752,37.950048055223064,0.31487920100953015,7,-0.14999961853027344,-0.4650001525878906,-1.1150002479553223,0.09000015258789062,-1.2399997711181605,3,-0.035294131455917754,-2.5454408840801612,27.57500076293945,1.8529274819224102,27.334999084472656,1.4415633313681875,26.98500061035156,-0.035294131455917754
3753,2014-07-25,27.03000068664551,27.56999969482422,26.915000915527344,27.54999923706055,1985159.0,-0.021538436682515427,1.3392835855464005,-4.952388737511353,46.53111417848305,49.63756416376331,0.30121573881801567,0.31570820212930784,-0.1580631852822414,0.42677295227655065,9.898246660098788,0.7099990844726562,0.11840135430825782,-0.30249938964843537,-0.9426348776430551,0.33763609834618435,-0.6225671336457452,0.017568354348874493,0.9347628575711013,15.897500102703654,-21.764235591084642,0.3200677439973101,7,0.4449996948242152,0.129999160766598,-0.5200009346008336,0.6849994659423793,-0.7250003814697301,4,-0.023677442868629717,1.0197986146257734,27.625,-2.5454408840801612,27.57500076293945,1.8529274819224102,27.334999084472656,-0.023677442868629717
3754,2014-07-28,26.979999542236328,27.22500038146973,26.71500015258789,27.145000457763672,1703392.0,-0.0018498388138734612,2.138455579421764,0.3173103374916095,48.14357037474181,49.13198042233005,0.31803536778264174,0.3887932503497069,-0.10754985228557246,0.4668447706401153,9.743631015745532,0.5100002288818395,0.12175793369497256,-0.354500484466552,-0.9897036585977936,0.2807026896646896,-0.6721020715321728,-0.03689889740093122,0.9585687448288631,23.347959137374374,-17.484553541970897,0.31760158706562125,7,0.41500091552734375,0.18000030517578125,-0.4699997901916504,0.6024999618530273,-0.7150001525878871,0,-0.013528531405153199,1.3392835855464005,27.03000068664551,1.0197986146257734,27.625,-2.5454408840801612,27.57500076293945,-0.013528531405153199
3755,2014-07-29,27.114999771118164,27.315000534057614,26.8700008392334,27.0,1504702.0,0.005003715017507515,-1.3733437771798374,-0.6969644425949045,48.902437776274695,48.21071630467808,0.21067690149817508,0.2509052552095028,-0.23659004031930309,0.3208430653285035,10.104780819946805,0.4449996948242152,0.09081581467100719,-0.20950021743774272,-0.8522483813901651,0.4332479465146797,-0.5308742994139521,0.1118738645384667,0.7978971639386323,35.24225003234919,-8.421904727846993,0.3213740819762106,7,0.2800006866455078,0.10499954223632812,-0.6050000190734863,0.4674997329711914,-0.8099994659423828,1,-0.009773165844932152,2.138455579421764,26.979999542236328,1.3392835855464005,27.03000068664551,1.0197986146257734,27.625,-0.009773165844932152
3756,2014-07-30,27.125,27.51499938964844,27.024999618530273,27.104999542236328,2217512.0,0.0003688080017056894,-4.444432670707453,0.1739173701756423,54.68112627154299,48.55080106589588,0.14279636241757743,0.19166260893118547,-0.23652262559041048,0.29835077587699743,9.07231367355613,0.4899997711181676,0.015122866526024126,-0.1619999885559089,-0.7551130413436269,0.43111306423180906,-0.4585565149497697,0.13455653783795185,0.7627390100885698,36.93690287992314,-10.653879603943807,0.29655652639385904,7,0.1575002670288086,0.1574993133544922,-0.6587505340576172,0.45749950408935547,-0.43000030517578125,2,-0.019354824646277247,-1.3733437771798374,27.114999771118164,2.138455579421764,26.979999542236328,1.3392835855464005,27.03000068664551,-0.019354824646277247
3757,2014-07-31,25.82999992370605,27.290000915527344,25.75,27.184999465942386,4612136.0,-0.047741938296551156,-1.0330053279885585,-67.74842647339345,36.91491123126942,46.494333448855684,1.3492349066589675,1.3901819765195178,1.049674913149321,1.5795884608648905,8.309659776854918,1.5400009155273438,-0.018656073814369734,-1.350500106811527,-2.1601844219308894,-0.5408157916921645,-1.7553422643712082,-0.9456579492518458,2.033084319913659,4.395600940679156,-42.655488106839385,0.40484215755968084,7,0.9700002670288121,1.1724996566772496,0.6649999618530309,1.7524995803833043,0.3500003814697301,3,0.026132374721420604,-4.444432670707453,27.125,-1.3733437771798374,27.114999771118164,2.138455579421764,26.979999542236328,0.026132374721420604
3758,2014-08-01,25.75,25.979999542236328,25.1299991607666,25.934999465942386,4420462.0,-0.003097170884333922,5.181829531346451,0.136531017299871,31.341606962612985,44.854590553734845,1.3090085942895975,1.3840174304676722,1.113958429795364,1.6471371503434185,7.706969309776696,0.8500003814697266,-0.12426403561377342,-1.3307499885559082,-2.3193922297456666,-0.3421077473661498,-1.8250711091507874,-0.836428867961029,2.0285608738749232,25.995839821117066,-16.16388589544008,0.49432112059487837,8,0.7399997711181641,0.9424991607666016,0.8000001907348633,1.8324995040893555,0.41500091552734375,4,0.024660203063372466,-1.0330053279885585,25.82999992370605,-4.444432670707453,27.125,-1.3733437771798374,27.114999771118164,0.024660203063372466
3759,2014-08-04,26.104999542236328,26.31999969482422,25.770000457763672,25.79999923706055,3162111.0,0.01378638998976034,-2.0137120879580275,-1.648655057581424,39.08174768587248,44.38772124469774,0.9119554109373276,0.9837640974208206,0.7420466680218496,1.2887296478189256,7.777452762944609,0.5699996948242188,-0.17904303117849452,-0.9150004386901855,-1.987503784587222,0.157502907206851,-1.4512521116387056,-0.3787487657416655,1.5146476288520958,40.88051521600215,-0.16667449233648313,0.5362516729485184,8,0.38500022888183594,0.5874996185302734,0.5837502479553223,1.4774999618530273,0.0,0,0.007661396914252494,5.181829531346451,25.75,-1.0330053279885585,25.82999992370605,-4.444432670707453,27.125,0.007661396914252494
3760,2014-08-05,26.23500061035156,26.38999938964844,26.065000534057614,26.13999938964844,2643781.0,0.004979929913612846,-1.6530634488127487,0.31147910048275795,33.41495005411538,43.05724402531476,0.6811395196077648,0.8256031702155475,0.601453373265322,1.1645843931287878,8.35715239833419,0.3249988555908274,-0.26428028113907587,-0.7402494430542035,-1.8667553918353903,0.38625650572698333,-1.303502417444797,-0.17699646866361007,1.2352676801175555,46.33129323023233,11.314396494017046,0.5632529743905935,8,0.2424993515014684,0.4574985504150426,0.4762492179870641,1.3474988937377965,-0.08500099182128551,1,0.001143464021306162,-2.0137120879580275,26.104999542236328,5.181829531346451,25.75,-1.0330053279885585,25.82999992370605,0.001143464021306162
3761,2014-08-06,26.18000030517578,26.25,25.46500015258789,26.04999923706055,4973988.0,-0.002096447642317756,4.814803825993586,1.3684147124960495,35.45456797340606,41.60733694536876,0.5782593538073364,0.8431020731331884,0.6459711144496083,1.2183142581892312,9.214418886058262,0.7849998474121094,-0.2768572405218741,-0.7439997673034675,-1.9187275340463934,0.4307279994394584,-1.3313636506749305,-0.15663588393200456,1.1498518375111821,48.611124601863374,12.880310648851754,0.5873638833714628,8,0.1699991226196289,0.5124988555908203,0.5474996566772461,1.4024991989135742,-0.26000022888183594,2,0.004774637071921273,-1.6530634488127487,26.23500061035156,-2.0137120879580275,26.104999542236328,5.181829531346451,25.75,0.004774637071921273
3762,2014-08-07,25.84000015258789,26.38500022888184,25.80500030517578,26.09499931335449,4429833.0,-0.012987018664039951,-2.5692428679582124,-1.961515889550776,31.013432947050717,39.883150141876285,0.7134573519899767,1.1690044279055485,0.9689038751279639,1.5482679625770785,10.002456884606925,0.5799999237060582,-0.3158195111201607,-1.0369998931884759,-2.3073144212771695,0.23331463490021775,-1.6721571572328209,-0.4018426291441308,1.3578608111838513,56.349274829208916,20.48222751321685,0.6351572640443462,8,0.4824991226196289,0.7624998092651367,1.2699995040893555,1.7424993515014648,-0.05999946594237926,3,0.03308821738341594,4.814803825993586,26.18000030517578,-1.6530634488127487,26.23500061035156,-2.0137120879580275,26.104999542236328,0.03308821738341594
3763,2014-08-08,25.90500068664551,26.07999992370605,25.53000068664551,25.6299991607666,3861325.0,0.002515500529171266,-1.315793700509168,-1.0784409056570192,35.6000083414672,38.48942102706799,0.5275734581235554,1.0677834519108877,0.8978778799001326,1.4735767840710494,11.002157856933914,0.5499992370605398,-0.3898358548326364,-0.9142494201660121,-2.2527216921520754,0.42422285182005126,-1.5834855561590437,-0.2450132841729804,1.1687885689459208,47.56766453730797,7.745019872531678,0.6692361359930322,8,0.41749858856200817,0.697499275207516,1.2049989700317347,1.6524991989135707,-0.44000053405762074,4,0.01061569624555303,-2.5692428679582124,25.84000015258789,4.814803825993586,26.18000030517578,-1.6530634488127487,26.23500061035156,0.01061569624555303
3764,2014-08-11,26.07999992370605,26.184999465942386,25.81999969482422,26.04999923706055,2614786.0,0.006755422984827675,2.0416676600783,0.10909280066580712,32.44757729557897,36.661103195879576,0.23633696107741642,0.8310364901388319,0.7186012935866479,1.2873312142362714,12.163702177173082,0.3649997711181676,-0.4914844625997645,-0.6730001449585004,-2.0205334742223435,0.6745331843053428,-1.3467668095904202,0.0007665196734194524,0.8771619261958925,66.48651658054315,25.381796905029262,0.673766664631921,8,0.2424993515014684,0.5225000381469762,1.0599994659423864,1.034999847412113,-0.7150001525878871,0,0.003259240493479698,-1.315793700509168,25.90500068664551,-2.5692428679582124,25.84000015258789,4.814803825993586,26.18000030517578,0.003259240493479698
3765,2014-08-12,25.82999992370605,26.045000076293945,25.71500015258789,26.0,2652333.0,-0.009585889598594521,1.538458716942376,-5.666539513002923,25.662477594645125,33.43680889844648,0.3183709607873624,1.0356883380766178,0.9719692443188457,1.5253153443755956,13.411615063877392,0.3649997711181605,-0.5544226102861138,-0.8605001449585004,-2.2591569601254697,0.538156670208469,-1.5598285525419868,-0.1611717373750139,1.017532164847772,39.67388487493338,0.7175536897312682,0.6993284075834854,8,0.3800001144409215,0.7725000381469762,1.3412494659423864,1.2299995422363317,-0.16499900817870738,1,0.010646520299749884,2.0416676600783,26.07999992370605,-1.315793700509168,25.90500068664551,-2.5692428679582124,25.84000015258789,0.010646520299749884
3766,2014-08-13,26.0049991607666,26.11000061035156,25.815000534057614,25.95000076293945,2260914.0,0.006775038233737707,1.2264047733865586,-0.32351984202673945,28.167110429286964,32.46483103155954,-0.035992960120104556,0.7756230063577121,0.8009901953538581,1.346381060648774,14.333179597987474,0.2950000762939453,-0.626250297570607,-0.6062508583068862,-1.969477981366012,0.7569762647522396,-1.287864419836449,0.07536270322267669,0.7394809521199868,55.555406834334555,20.517531410326463,0.6816135615295635,8,-0.24499988555908203,0.5975008010864258,1.2500004768371582,1.0550003051757812,-0.1849994659423828,2,0.005575868580777854,1.538458716942376,25.82999992370605,2.0416676600783,26.07999992370605,-1.315793700509168,25.90500068664551,0.005575868580777854
3767,2014-08-14,26.059999465942386,26.190000534057614,25.78499984741211,25.899999618530273,2392093.0,0.0021149896923959854,-1.0769298485856071,2.909172880180213,34.70030577727718,32.83801978874445,-0.06139295616272378,0.6566275087760971,0.7313893092376098,1.2845321720556875,14.504891768582167,0.40500068664550426,-0.7199395338264836,-0.48925056457519034,-1.8332403525525685,0.8547392234021878,-1.1612454585638794,0.18274432941349872,0.5876117898170037,80.30286391353437,41.07402408664174,0.6719948939886885,8,-0.1324996948242223,0.542500495910641,1.1950001716613734,0.9999999999999964,-0.25,3,-0.0053721946476401605,1.2264047733865586,26.0049991607666,1.538458716942376,25.82999992370605,2.0416676600783,26.07999992370605,-0.0053721946476401605
3768,2014-08-15,25.93000030517578,26.399999618530273,25.88500022888184,26.04999923706055,3834257.0,-0.004988456002714026,-3.9047774750228386,-0.7499940395298437,33.8461655836839,32.25628844405683,0.10820309953020413,0.7075200146256222,0.8519074130629463,1.4009494240280915,15.24632972090762,0.514999389648434,-0.8562616833943473,-0.5459997177124016,-1.8551441372463913,0.763144701821588,-1.2005719274793947,0.10857249205459141,0.6265542248840426,31.386908060155317,-9.443831784361667,0.6545722097669948,8,0.0024995803833007812,0.6724996566772461,1.3249993324279785,1.1299991607666016,-0.22500038146973012,4,-0.005784790465287015,-1.0769298485856071,26.059999465942386,1.2264047733865586,26.0049991607666,1.538458716942376,25.82999992370605,-0.005784790465287015
3769,2014-08-18,26.44499969482422,26.46999931335449,26.05500030517578,26.05500030517578,2354256.0,0.0198611409019398,-1.1282033725888938,-3.250023842070031,40.771346677770985,33.07366584668523,-0.39503778777010723,0.15809652122962348,0.33128156747137893,0.874666087922968,15.99782162459314,0.5399990081787074,-0.7898822561187657,-0.004000282287599077,-1.291031149381503,1.2830305848063048,-0.647515715834551,0.6395151512593529,0.025961513078012644,96.68878856701161,52.87290554535286,0.6435154335469521,8,-0.47749996185302734,0.1575002670288086,0.809999942779541,0.6149997711181641,-1.2950000762939453,0,-0.03705802811667769,-3.9047774750228386,25.93000030517578,-1.0769298485856071,26.059999465942386,1.2264047733865586,26.0049991607666,-0.03705802811667769
3770,2014-08-19,26.57500076293945,26.625,26.38500022888184,26.48500061035156,1430816.0,0.004915903558912582,1.5263316401307734,0.2307699831761806,42.666676839192654,33.87501127621708,-0.5271761097518137,-0.03347746837430776,0.19205176194309814,0.7259590696624301,16.731554814922266,0.2399997711181605,-0.6818428705443083,0.1640007019042926,-1.0560193202263015,1.3840207240348867,-0.44600930916100623,0.7740107129695915,-1.445001602172848,94.0477109549907,47.32260299355321,0.6100100110652978,8,-0.49750041961669567,0.02749919891357777,0.6824989318847692,0.48499870300293324,-1.2800006866455043,1,-0.04553155059580316,-1.1282033725888938,26.44499969482422,-3.9047774750228386,25.93000030517578,-1.0769298485856071,26.059999465942386,-0.04553155059580316
3771,2014-08-20,26.32500076293945,26.545000076293945,26.20000076293945,26.520000457763672,2657328.0,-0.009407337453349762,1.816333203581189,-2.1666596024244873,59.14973850637325,37.00126744947513,-0.2843468739226793,0.1244549710074665,0.43810959297866603,0.9576053688030335,16.719554168004173,0.375,-0.64370134500777,-0.023499298095707388,-1.1135987917332955,1.0666001955418807,-0.5685490449145014,0.5215504487230866,-1.1651015853881788,64.28581159940194,11.702075786019506,0.5450497468187939,8,-0.24750041961669567,0.27749919891357777,0.8799991607666051,0.7349987030029332,-1.7849998474121058,2,-0.025071218548310847,1.5263316401307734,26.57500076293945,-1.1282033725888938,26.44499969482422,-3.9047774750228386,25.93000030517578,-0.025071218548310847
3772,2014-08-21,26.649999618530273,26.649999618530273,26.024999618530273,26.31999969482422,2200037.0,0.012345635182216652,2.7878796636129817,-1.692309949528511,65.25423674020415,40.29618171600146,-0.5390511969061329,-0.2923211486437154,0.11931135186244646,0.6117250193263999,16.801982263686998,0.625,-0.5815914028129505,0.3502495765686042,-0.5740907464312883,1.2745898995684968,-0.11192058493134027,0.8124197380685487,-1.4607984245300294,100.0,42.233287106062086,0.46217016149994594,8,-0.4674997329711914,-0.047499656677246094,0.5550003051757812,0.4099998474121094,-2.094999313354492,3,-0.03114446287379824,1.816333203581189,26.32500076293945,1.5263316401307734,26.57500076293945,-1.1282033725888938,26.44499969482422,-0.03114446287379824
3773,2014-08-22,26.38999938964844,26.625,26.2450008392334,26.614999771118164,3220121.0,-0.00975610628906165,2.10202333963924,-0.6818194954194615,54.99124156056558,42.801033300999975,-0.2268775744124234,-0.0871972682232105,0.39164545312528887,0.8451280854446033,17.79034131979211,0.404998779296875,-0.5337481575140934,0.12224941253662536,-0.7377166532719492,0.9822154783452,-0.30773362036766017,0.5522324454409109,-1.1423662586669963,58.39996337890682,-1.4406633174289496,0.4299830329042873,8,-0.20749950408935902,0.10000038146972301,0.8225007057189906,0.6700000762939418,-2.0699996948242223,4,-0.021978019595315423,2.7878796636129817,26.649999618530273,1.816333203581189,26.32500076293945,1.5263316401307734,26.57500076293945,-0.021978019595315423
3774,2014-08-25,26.614999771118164,26.75,26.44499969482422,26.559999465942386,1999275.0,0.008525971454094838,-1.1403541647147006,-0.24444538634339502,56.44066624036876,46.22083203941371,-0.41125529950611295,-0.35936964214067046,0.19135795504112352,0.5914552986754842,19.13934075346382,0.36000061035155895,-0.42330225686238876,0.36549978256225657,-0.44488602521827403,1.1758855903427872,-0.03969312132800695,0.7706926864525201,-1.3112719806347677,81.37928857248842,19.010672554430627,0.4051929038902653,8,-0.3474998474121094,-0.125,0.5975003242492676,0.44499969482421875,-2.155000686645508,0,-0.03419124009911201,2.10202333963924,26.38999938964844,2.7878796636129817,26.649999618530273,1.816333203581189,26.32500076293945,-0.03419124009911201
3775,2014-08-26,26.85000038146973,26.979999542236328,26.56999969482422,26.60000038146973,2153937.0,0.008829630372816366,-1.6451485879529326,4.545429324455835,60.7028794878311,49.83591749036306,-0.5435088319616881,-0.6484896747707971,-0.02713396541298252,0.3255844479179224,20.19981520860412,0.4099998474121094,-0.33410825501669805,0.6137503623962424,-0.14400867614697077,1.3715094009394555,0.2348708431246358,0.9926298816678489,-1.4594962584153386,86.38752134533037,21.358366096681593,0.378879519271607,8,-0.46750068664551137,-0.36000061035156605,0.3624997138977015,0.2099990844726527,-3.110000610351566,1,-0.06331473887474115,-1.1403541647147006,26.614999771118164,2.10202333963924,26.38999938964844,2.7878796636129817,26.649999618530273,-0.06331473887474115
3776,2014-08-27,26.60000038146973,26.95000076293945,26.559999465942386,26.79999923706055,2346884.0,-0.009310986832333001,-1.7857167185509129,-0.7999954223632812,62.50000784271902,52.92477327541216,-0.2237631083082654,-0.46360737734380564,0.24035620557400605,0.5406318250563622,20.93501170255266,0.3900012969970632,-0.24692293617835048,0.39000034332275746,-0.2679231332577565,1.0479238199032714,0.06103860503250047,0.7189620816130144,-1.082336624880785,60.209508782792284,-5.673143302059714,0.32896173829025704,8,-0.16750049591064808,-0.11000061035156605,0.6237497329711879,0.4599990844726527,-3.4050006866455114,2,-0.049060161145143555,-1.6451485879529326,26.85000038146973,-1.1403541647147006,26.614999771118164,2.10202333963924,26.38999938964844,-0.049060161145143555
3777,2014-08-28,26.5049991607666,26.649999618530273,26.36000061035156,26.604999542236328,2593321.0,-0.003571474411305231,2.0526125583496837,0.500004768398867,59.77196309062571,55.805417442850136,-0.06593411061535548,-0.33249105277866775,0.34791338152895435,0.6022480685191702,20.90824362540195,0.2899990081787145,-0.10551845442406105,0.261249160766603,-0.3837222995223435,0.9062206210555495,-0.06123656937786848,0.5837348909110744,-0.8703485413258676,35.37398371873954,-31.469408068381682,0.32248573014447324,8,-0.0024995803833007812,-0.02749919891357422,0.7962508201599121,0.5550003051757812,-3.1449985504150426,3,-0.0741368914339714,-1.7857167185509129,26.60000038146973,-1.6451485879529326,26.85000038146973,-1.1403541647147006,26.614999771118164,-0.0741368914339714
3778,2014-08-29,26.38500022888184,26.54999923706055,26.020000457763672,26.5,3562186.0,-0.004527407496106917,3.9302614419672053,1.1499933243052154,55.05804920264597,57.392828834502915,0.14013016871341222,-0.17126093685095256,0.480622232060238,0.6875059540624271,20.33452169960657,0.5299987792968786,0.020675604739029296,0.1095002174377484,-0.4943375399484182,0.713337974823915,-0.1924186612553349,0.4114190961308317,-0.6427216956174568,38.02084575097987,-27.675193921559995,0.3019188786930832,8,0.11499977111816051,-0.035000801086429334,0.9324998855590785,0.6749992370605433,-2.75,4,-0.06935758604629016,2.0526125583496837,26.5049991607666,-1.7857167185509129,26.60000038146973,-1.6451485879529326,26.85000038146973,-0.06935758604629016
3779,2014-09-01,26.30500030517578,26.399999618530273,26.10000038146973,26.38500022888184,944823.0,-0.003032022854352223,4.454595897418049,0.6956528950293261,58.347987629383,59.13519670007962,0.22147300177583062,-0.07958981519580988,0.5729869058888752,0.7349807045939443,20.37014673294705,0.2999992370605433,0.10726260944552024,0.019500255584716797,-0.5790497500624063,0.6180502612318399,-0.279774747238843,0.3187752584082766,-0.46370409119364453,29.68751241764617,-37.67670597042225,0.29927500282356106,9,0.19499969482421875,0.01749897003173828,1.0124998092651367,0.7549991607666016,-2.809999465942383,0,-0.07546096131240088,3.9302614419672053,26.38500022888184,2.0526125583496837,26.5049991607666,-1.7857167185509129,26.60000038146973,-0.07546096131240088
3780,2014-09-02,26.26499938964844,26.334999084472656,26.1200008392334,26.309999465942386,1284909.0,-0.0015206582422836457,3.526311562632097,0.5625014901175155,54.79705043773993,58.65156469245369,0.23789276854334673,-0.039237985361388894,0.6228860471289543,0.748999017901042,20.536413065193603,0.2149982452392578,0.21419596382798645,-0.02200059890746786,-0.6201679943029319,0.5761667964879962,-0.3210842966051999,0.27708309879026416,-0.3326069094059676,26.34396252573943,-40.757781986444016,0.2990836976977316,9,0.23500061035155895,0.05749988555907848,1.0125007629394496,0.7950000762939418,-3.039999008178711,1,-0.06872264790103788,4.454595897418049,26.30500030517578,3.9302614419672053,26.38500022888184,2.0526125583496837,26.5049991607666,-0.06872264790103788
3781,2014-09-03,26.30500030517578,26.7450008392334,26.23500061035156,26.29999923706055,2124242.0,0.0015229741655011786,-6.555652886489807,-0.11113465858509462,54.545467413374865,57.4617014339171,0.21764402752178924,-0.07314419882672496,0.5765273551403851,0.683223820501631,19.643932838745386,0.5100002288818395,0.26475000576431995,0.011750316619874468,-0.584318195072381,0.60781882831213,-0.28628393922625506,0.309784572466004,-0.28879925997379985,39.31030309726947,-25.042532713634586,0.2980342558461282,9,0.19499969482421875,0.01749897003173828,1.0024995803833008,0.7549991607666016,-3.4200000762939418,2,-0.09750999826268492,3.526311562632097,26.26499938964844,4.454595897418049,26.30500030517578,3.9302614419672053,26.38500022888184,-0.09750999826268492
3782,2014-09-04,26.69499969482422,26.79999923706055,26.15999984741211,26.29999923706055,2777755.0,0.014826055317387787,1.1157020624601848,78.98321891691276,62.94414408832022,58.34535727033428,-0.1847268143635965,-0.4171946857189681,0.18102474143701386,0.2707336814855843,19.009385435887822,0.639999389648441,0.3093734422169305,0.35899972915649414,-0.22266397135085825,0.9406634296638465,0.06816787890281617,0.6498315794101721,-0.6016947698594883,86.53849915880863,17.27148541149502,0.2908318502536764,9,-0.19499969482421875,-0.4849996566772461,0.5875000953674316,0.36499977111816406,-3.7399997711181676,3,-0.1311106963855332,-6.555652886489807,26.30500030517578,3.526311562632097,26.26499938964844,4.454595897418049,26.30500030517578,-0.1311106963855332
3783,2014-09-05,26.18000030517578,26.70000076293945,26.07500076293945,26.70000076293945,3027342.0,-0.019291979604266096,1.4038440377068149,-1.3164553294639179,45.51608755596176,57.13151519428906,0.3322960396030332,0.12591927559425642,0.6787814929724583,0.7550694873331878,18.089514512730666,0.625,0.29653501845062635,-0.1697496414184556,-0.7207056361009698,0.3812063532640586,-0.44522763875971094,0.10572835592279972,0.7999992370605469,14.48272596209533,-49.19582245919554,0.27547799734125633,9,0.31999969482421875,-0.1250009536743164,0.7212495803833008,0.8224992752075195,-3.6049995422363317,4,-0.10771580068571307,1.1157020624601848,26.69499969482422,-6.555652886489807,26.30500030517578,3.526311562632097,26.26499938964844,-0.10771580068571307
3784,2014-09-08,26.165000915527344,26.270000457763672,26.0,26.20000076293945,1548572.0,-0.0005729331349729749,2.085732970027248,0.06730733961779065,42.78169321507778,55.14027227509425,0.30927370469651194,0.155590439447586,0.683100764949792,0.7355738302910098,17.378047638385755,0.2700004577636719,0.2316876756818509,-0.18899908065795756,-0.7324539709692068,0.3544558096532917,-0.460726525813584,0.08272836449766885,0.7968986511230476,20.62513411057855,-37.59211554856376,0.27172744515562525,9,0.3099994659423828,0.057498931884765625,0.42624855041503906,0.5274982452392578,-3.3000011444091797,0,-0.09669407980582578,1.4038440377068149,26.18000030517578,1.1157020624601848,26.69499969482422,-6.555652886489807,26.30500030517578,-0.09669407980582578
3785,2014-09-09,26.104999542236328,26.274999618530273,26.10000038146973,26.10000038146973,1399195.0,-0.002293192095988328,-69.01144601307024,-0.14283378746585304,45.849035961778256,53.29016428832305,0.2821548130161595,0.25007174612473193,0.7194153780672892,0.7542336953931184,16.49928259548585,0.17499923706054332,0.2203186544643536,-0.262750434875489,-0.7625449600585661,0.2370440903075881,-0.5126476974670275,-0.012853172283950443,0.8184240417480488,13.124955296473729,-42.49365602160264,0.24989726259153822,9,0.2950000762939453,0.11750030517578125,0.4862499237060547,0.5874996185302734,-4.0149993896484375,1,-0.0999807986504695,2.085732970027248,26.165000915527344,1.4038440377068149,26.18000030517578,1.1157020624601848,26.69499969482422,-0.0999807986504695
3786,2014-09-10,26.149999618530273,26.21999931335449,25.88500022888184,26.20000076293945,2117586.0,0.0017238106524819496,6.444569248702348,-10.001907668835088,39.45148901786947,51.032333835794574,0.18618904640111822,0.2281912057341131,0.6327098581365647,0.6710871940705445,15.862110345197634,0.33499908447264914,0.18529433627722725,-0.22500038146972656,-0.7065111623360352,0.25651039939658205,-0.46575577190288087,0.01575500896342774,0.7364870220947282,28.961713322062554,-20.173688218622512,0.24075539043315447,9,0.19250011444092152,0.07250022888183594,0.434999942779541,0.5424995422363281,-3.934999465942383,2,-0.11185465696863128,-69.01144601307024,26.104999542236328,2.085732970027248,26.165000915527344,1.4038440377068149,26.18000030517578,-0.11185465696863128
3787,2014-09-11,25.920000076293945,26.26000022888184,25.834999084472656,26.20000076293945,2373611.0,-0.008795393712868194,1.1250077486111905,5.599885561701643,39.95728846992455,49.35447153215886,0.3626123557776886,0.4713299007881915,0.8147312722792108,0.8762247334458309,15.395487433420696,0.42500114440918324,0.10377092763307871,-0.4479999542236328,-0.9523222415486821,0.05632233310141643,-0.7001610978861592,-0.1958388105611064,0.9063973796264655,9.826685188860264,-36.561419239446096,0.25216114366252546,9,0.39749908447265625,0.33500003814697266,0.6012492179870605,0.7724990844726562,-2.7749996185302734,3,-0.11709104315118701,6.444569248702348,26.149999618530273,-69.01144601307024,26.104999542236328,2.085732970027248,26.165000915527344,-0.11709104315118701
3788,2014-09-12,25.78000068664551,26.0,25.614999771118164,25.9950008392334,1999918.0,-0.005401211004488982,2.422247465328405,0.7678558047969671,31.48561665271052,46.36976364586193,0.4556879896976298,0.6319140717191125,0.9110676200933661,0.9962034546212486,15.494710853328414,0.38500022888183594,0.025069394584818383,-0.5804993629455524,-1.1157600627933206,-0.045238663097784126,-0.8481297128694365,-0.31286901302166825,0.9670848995590795,25.00014449614249,-16.261135573688556,0.26763034992388385,9,0.4274988174438441,0.4749994277954066,0.6824989318847621,0.9124984741210902,-3.220001220703125,4,-0.10958109727292831,1.1250077486111905,25.920000076293945,6.444569248702348,26.149999618530273,-69.01144601307024,26.104999542236328,-0.10958109727292831
3789,2014-09-15,25.46500015258789,25.79999923706055,25.440000534057614,25.774999618530273,2169367.0,-0.01221879463412101,1.0,1.4418569578254705,20.34262011594376,42.541493610106805,0.71409900841698,0.9167324191977748,1.1915456946134242,1.2865137899841521,15.856045191205059,0.3599987030029368,-0.0507202261862183,-0.8464999198913574,-1.512620503278395,-0.1803793365043198,-1.1795602115848745,-0.5134396281978404,1.1688768521080561,2.9939695737589216,-31.214159794279592,0.33306029169351836,9,0.6549997329711914,0.744999885559082,0.9974994659423828,1.227499008178711,-2.5349998474121094,0,-0.11348907804168007,2.422247465328405,25.78000068664551,1.1250077486111905,25.920000076293945,6.444569248702348,26.149999618530273,-0.11348907804168007
3790,2014-09-16,25.364999771118164,25.489999771118164,25.1200008392334,25.489999771118164,1873293.0,-0.0039269735272144946,4.91998291015625,0.4032265011167238,21.739134230121124,38.89634547863416,0.7521001379421968,0.9712301136198533,1.261275047270992,1.355802480128979,16.745117223070636,0.3699989318847656,-0.10781365162462819,-0.886000251770021,-1.6620739171218482,-0.10992658641819375,-1.2740370844459328,-0.4979634190941091,1.1256120571011827,21.491145882132418,-9.038523571544157,0.3880368326759132,9,0.5950002670288086,0.6850004196166992,1.0974998474121094,1.3274993896484375,-2.409999847412113,1,-0.09856101015410312,1.0,25.46500015258789,2.422247465328405,25.78000068664551,1.1250077486111905,25.920000076293945,-0.09856101015410312
3791,2014-09-17,25.665000915527344,25.76000022888184,25.45499992370605,25.479999542236328,2422934.0,0.011827366336142342,-1.5957405363287918,-1.480010986328125,32.42682448970466,35.50553218989909,0.3931073827157512,0.6527131519955702,0.9314469218416406,1.0287577363338016,17.095668015228416,0.3950004577636754,-0.16737047922016046,-0.5529991149902358,-1.3708290987528464,0.26483086877237483,-0.9619141068715393,-0.14408412310893226,0.6337253742339719,47.80704983201923,17.151129763727212,0.408914991881305,9,0.24499988555908203,0.38499927520751953,0.7412490844726562,1.0274982452392578,-2.6850013732910156,2,-0.1392947841578519,4.91998291015625,25.364999771118164,1.0,25.46500015258789,2.422247465328405,25.78000068664551,-0.1392947841578519
3792,2014-09-18,25.81999969482422,25.81999969482422,25.53000068664551,25.70000076293945,1859032.0,0.006039305426367658,3.833359824522305,0.64863806008621,38.3505099500628,34.70935690035476,0.11279914828535453,0.45570906055714744,0.7615083850183026,0.8473421160288126,17.131012222512474,0.2899990081787074,-0.2110732562683566,-0.35650033950805593,-1.1662246032477768,0.4532239242316649,-0.7613624713779181,0.048361792361806266,0.31370503186319,79.54540035936216,47.763035862116084,0.40486213186986064,9,-0.12249946594238281,0.23000049591064453,0.3612499237060547,0.8724994659423828,-3.174999237060547,3,-0.13962043318532547,-1.5957405363287918,25.665000915527344,4.91998291015625,25.364999771118164,1.0,25.46500015258789,-0.13962043318532547
3793,2014-09-19,25.809999465942386,25.959999084472656,25.604999542236328,25.959999084472656,4099175.0,-0.00038730553834342984,3.7333392673219485,-1.2500079473566426,39.49043451075933,34.34366148876383,0.07240998442508939,0.44272812428409836,0.7471180488489111,0.8505580999750215,17.025163050918742,0.3549995422363281,-0.2610964919309353,-0.3375005722045863,-1.1565210740952487,0.48151992968607615,-0.7470108231499175,0.07200967874074493,0.18178671650145972,82.14286525234998,48.026121962087466,0.40951025094533056,9,-0.11249923706055043,0.24000072479247692,0.45500040054320934,0.8824996948242152,-3.3599987030029332,4,-0.10325451620777126,3.833359824522305,25.81999969482422,-1.5957405363287918,25.665000915527344,4.91998291015625,25.364999771118164,-0.10325451620777126
3794,2014-09-22,25.70499992370605,25.915000915527344,25.5,25.7450008392334,1596579.0,-0.004068172972064077,1.1842092054409477,0.2666734483679712,38.42976346513203,33.51929787802536,0.11767068900606503,0.501783943990965,0.8148819194326045,0.948333483005598,17.280577876964884,0.41500091552734375,-0.3825166913804239,-0.39700012207031676,-1.2077333356095892,0.41373309146895565,-0.802366728839953,0.008366484699319443,-0.5849990844726527,69.6428936355726,33.116012392231866,0.40536660676963693,9,-0.014999389648433947,0.34500026702881215,0.5625000000000036,0.9874992370605504,-2.5450000762939418,0,-0.12234975557666639,3.7333392673219485,25.809999465942386,3.833359824522305,25.81999969482422,-1.5957405363287918,25.665000915527344,-0.12234975557666639
3795,2014-09-23,25.149999618530273,25.70499992370605,25.07999992370605,25.70000076293945,2605010.0,-0.0215911420666427,1.232144985882229,13.74971390425198,30.323664449549483,32.50509514821202,0.5844156735814714,0.9727686779118656,1.3359070309855205,1.502069933225954,18.334468913915046,0.625,-0.42301876968301855,-0.8670003890991218,-1.7035874171167151,-0.03041336108152848,-1.2852939031079167,-0.4487068750903269,0.7650012969970703,7.954518361499635,-27.054528132143357,0.4182935140087964,9,0.5200004577636719,0.880000114440918,1.135000228881836,1.5424995422363281,-2.0100002288818324,1,-0.08827035177045561,1.1842092054409477,25.70499992370605,3.7333392673219485,25.809999465942386,3.833359824522305,25.81999969482422,-0.08827035177045561
3796,2014-09-24,25.295000076293945,25.31999969482422,24.97500038146973,25.20000076293945,2097464.0,0.005765425843459626,3.758658791649627,-0.172725664883018,23.97770742412264,30.729586143122926,0.34126701807723236,0.7641672876122918,1.141474455554519,1.351606299814975,19.485550064783773,0.34499931335448863,-0.4551975377951649,-0.6567499160766594,-1.5053602957717942,0.1918604636184753,-1.0810551059242286,-0.2324447262290903,0.6200008392333984,32.4873214399821,3.8313168191449805,0.42430518984756743,9,0.19250011444091797,0.682499885559082,1.0450000762939453,1.3974990844726562,-2.260000228881836,2,-0.09250840662305049,1.232144985882229,25.149999618530273,1.1842092054409477,25.70499992370605,3.7333392673219485,25.809999465942386,-0.09250840662305049
3797,2014-09-25,24.540000915527344,25.420000076293945,24.51499938964844,25.29999923706055,3819138.0,-0.029847762739252715,-1.234565808125773,-8.000040154998032,22.01366520762106,29.677147093668538,0.9833355075301533,1.438139828785964,1.8465981858924891,2.0888726391888213,20.555991294412365,0.9050006866455043,-0.5193920040001956,-1.3134991645812981,-2.3306730509679383,-0.2963252781946579,-1.82208610777462,-0.8049122213879762,1.3373999786376949,1.7302097687947362,-27.532282742760607,0.5085869431933204,9,0.6974983215332031,1.207498550415039,1.7999992370605469,2.152498245239258,-1.1700000762939453,3,-0.0635697357412871,3.758658791649627,25.295000076293945,1.232144985882229,25.149999618530273,1.1842092054409477,25.70499992370605,-0.0635697357412871
3798,2014-09-26,24.55500030517578,24.73500061035156,24.38999938964844,24.6299991607666,3118916.0,0.0006112220492602294,1.4210462914009327,0.09868292266688036,22.525589715681406,29.91969927141717,0.867525550800945,1.348131335732056,1.7778066948445002,2.0629135005849975,21.154302949625148,0.3450012207031179,-0.5776647706832563,-1.2069997787475586,-2.344931158444002,-0.06906839905111539,-1.775965468595782,-0.6380340888993352,1.2406564987182627,10.819721339770162,-18.728354220161137,0.5689656898482217,9,0.6199989318847656,1.1299991607666016,1.8374996185302734,2.1374988555908203,-1.3800010681152308,4,-0.0777845580808042,-1.234565808125773,24.540000915527344,3.758658791649627,25.295000076293945,1.232144985882229,25.149999618530273,-0.0777845580808042
3799,2014-09-29,24.31999969482422,24.69499969482422,24.20000076293945,24.59499931335449,2280420.0,-0.009570377007978581,1.0842043551761535,3.6667175300729418,21.25603686681238,29.86602178660509,1.0315007159309104,1.5039016058135175,1.968392942301275,2.281404939381293,21.868552069741686,0.4949989318847692,-0.6346213071813729,-1.3427503585815437,-2.6191121023048822,-0.06638861485820513,-1.9809312304432147,-0.7045694867198726,1.3632045159301782,7.973355401982106,-22.67508914404823,0.63818087186167,9,0.7600002288818359,1.2700004577636719,2.0162501335144043,2.372499465942383,-1.2350006103515625,0,-0.07689140441406905,1.4210462914009327,24.55500030517578,-1.234565808125773,24.540000915527344,3.758658791649627,25.295000076293945,-0.07689140441406905
3800,2014-09-30,24.459999084472656,24.645000457763672,24.36000061035156,24.399999618530273,2435639.0,0.0057565539229111895,-3.0714996117111752,-0.2181801788055154,23.593732211732473,28.88456708905262,0.8377221378041959,1.287767148059082,1.7734070437545029,2.1276984321604573,22.621400099829426,0.3250007629394531,-0.6622751652228622,-1.1125009536743171,-2.462684255395608,0.23768234804697386,-1.7875926045349644,-0.43740930281366985,1.074884781500245,21.31134982513378,-9.155935437324992,0.6750916508606459,9,0.6200008392333984,1.1300010681152344,1.9187507629394531,2.2325000762939453,-0.7899990081787109,1,-0.053147967527349294,1.0842043551761535,24.31999969482422,1.4210462914009327,24.55500030517578,-1.234565808125773,24.540000915527344,-0.053147967527349294
3801,2014-10-01,23.739999771118164,24.5049991607666,23.73500061035156,24.45499992370605,3879439.0,-0.029435786602770242,-1.124138402769728,-11.916775280541632,20.46068947835805,26.896809258863204,1.4035413607415492,1.9033352241565638,2.4211825354118623,2.8321396287108485,24.69774466031248,0.7699985504150426,-0.6550707126728383,-1.7042502403259263,-3.2364839180280356,-0.17201656262381704,-2.470367079176981,-0.9381334014748717,1.6613957845513916,0.2966861929424521,-31.427326370875345,0.7661168388510546,10,1.1075000762939453,1.6025009155273402,2.6962499618530273,2.9524993896484375,0.2649993896484375,2,-0.025273815806842514,-3.0714996117111752,24.459999084472656,1.0842043551761535,24.31999969482422,1.4210462914009327,24.55500030517578,-0.025273815806842514
3802,2014-10-02,23.19499969482422,23.899999618530273,23.19499969482422,23.690000534057614,4569738.0,-0.0229570379759223,-1.848479710854144,0.6923087183153431,18.437101034533015,24.55754998372695,1.7176569427206196,2.290094001994312,2.884524871299483,3.3632042978463446,26.90320657912302,0.7049999237060547,-0.6684339797306436,-2.0742503166198745,-3.7931249436263457,-0.35537568961340327,-2.93368763012311,-1.2148130031166389,2.0064284674071757,0.0,-31.228916145845155,0.8594373135032353,10,1.3600006103515625,1.802499771118164,3.2662501335144043,3.497499465942383,0.3700008392333949,3,-0.00689803188261362,-1.124138402769728,23.739999771118164,-3.0714996117111752,24.459999084472656,1.0842043551761535,24.31999969482422,-0.00689803188261362
3803,2014-10-03,23.36000061035156,23.71999931335449,23.190000534057614,23.5,3273480.0,0.007113641633897494,-1.2083303530982197,0.28282657028472385,23.320662800074956,22.87876102094283,1.30590599996831,2.0058335792015,2.6572814756236873,3.1786991190311333,29.059505804586816,0.529998779296875,-0.7335609693284546,-1.7682494163513205,-3.6293280331523476,0.09282920044970666,-2.6987887247518323,-0.8377101079508087,1.5605275664428326,11.29569243130687,-22.533797399190966,0.9305393084005132,10,1.0874996185302734,1.634999275207523,3.129999160766605,3.3324985504150426,0.38999938964844105,4,0.00042809197861948256,-1.848479710854144,23.19499969482422,-1.124138402769728,23.739999771118164,-3.0714996117111752,24.459999084472656,0.00042809197861948256
3804,2014-10-06,23.63500022888184,23.790000915527344,23.3700008392334,23.4950008392334,2935558.0,0.011772243636347213,-1.153849915880903,-1.0,29.00485448129831,22.73222658002603,0.7894130946530034,1.6143424580967007,2.3235635243804396,2.881125522839959,31.101633909083898,0.4300003051757848,-0.8330439521337958,-1.366749763488766,-3.274466065060121,0.5409665380825892,-2.3206079142744436,-0.4128916127030884,1.0086435250746675,30.58417306928502,-4.607501971373896,0.9538581507856777,10,0.6700000762939418,1.3599996566772425,2.7899994850158656,3.057498931884762,0.40500068664550426,0,-0.019462703082996802,-1.2083303530982197,23.36000061035156,-1.848479710854144,23.19499969482422,-1.124138402769728,23.739999771118164,-0.019462703082996802
3805,2014-10-07,23.4950008392334,23.79999923706055,23.45000076293945,23.645000457763672,3742190.0,-0.005923392777350656,-1.916656732549703,-1.0714305177111445,22.600989606387543,22.57925793361102,0.7486959798436423,1.6324797080051354,2.397655004628753,2.999423740973576,33.256092481685336,0.34999847412110086,-0.9541789097776459,-1.3762492179870591,-3.322884146824258,0.5703857108501396,-2.3495666824056585,-0.4029317535684598,0.9160599995392857,23.193963779194277,-9.972257319819171,0.9733174644185992,10,0.8099994659423828,1.4999990463256836,2.9162487983703613,3.197498321533203,0.14999961853027344,1,-0.017450595450760553,-1.153849915880903,23.63500022888184,-1.2083303530982197,23.36000061035156,-1.848479710854144,23.19499969482422,-0.017450595450760553
3806,2014-10-08,23.22500038146973,23.614999771118164,23.1200008392334,23.5049991607666,3272994.0,-0.011491825840363679,-1.0204126119112495,1.8666632758160058,18.15950868557671,22.151018320050536,0.7757682495938987,1.7624738462418286,2.596928859176213,3.247848713944858,35.19156333661488,0.4949989318847656,-1.0863425555325215,-1.4999997138977008,-3.481320239619592,0.4813208118241903,-2.4906599767586464,-0.5093394510367553,0.9906908085485426,13.461500841191427,-13.266429767726276,0.9906602628609448,10,0.7025003433227504,1.7349996566772425,3.1862492561340297,3.4674987792968714,0.6849994659423793,2,0.019160374058777796,-1.916656732549703,23.4950008392334,-1.153849915880903,23.63500022888184,-1.2083303530982197,23.36000061035156,0.019160374058777796
3807,2014-10-09,22.88500022888184,23.5,22.80500030517578,23.5,3729909.0,-0.014639403530824602,1.260162450339136,2.1964373297002875,16.799091400345063,21.51474072945761,0.9569519374983102,1.9641438976434138,2.902541458006727,3.5620813652664687,37.2214684803317,0.6949996948242188,-1.163250067532445,-1.6882498741149874,-3.747568142627344,0.37106839439736916,-2.7179090083711657,-0.6585907398588091,1.133466697995157,8.040201968309553,-11.195701331361697,1.0296591342561778,10,0.8649997711181605,1.9174995422363246,3.5262494087219203,3.807498931884762,1.1499996185302699,3,0.04894030678100125,-1.0204126119112495,23.22500038146973,-1.916656732549703,23.4950008392334,-1.153849915880903,23.63500022888184,0.04894030678100125
3808,2014-10-10,22.95499992370605,23.395000457763672,22.82999992370605,23.149999618530273,5492004.0,0.003058758755696722,-1.5393299843982815,0.3170727925145143,18.535461416990117,21.212454568366248,0.7108810513111514,1.7619887674075585,2.800837646357433,3.463585556036495,38.93537712044483,0.5650005340576207,-1.248048505930818,-1.477000141143801,-3.574979917700535,0.6209796354129331,-2.525990029422168,-0.4280102528654339,0.820773678830701,15.075354728887422,2.1240726853110576,1.0489898882783664,10,0.7700004577636754,1.797500610351566,3.400000095367435,3.7374992370605504,1.1900005340576207,4,0.026573757890611116,1.260162450339136,22.88500022888184,-1.0204126119112495,23.22500038146973,-1.916656732549703,23.4950008392334,0.026573757890611116
3809,2014-10-13,22.57500076293945,22.94499969482422,22.46999931335449,22.809999465942386,3622723.0,-0.01655409113611761,-1.134825488943829,1.205123439884204,19.308698287295428,20.736339687873247,0.9133720657944053,2.017830416874613,3.132618949408574,3.810114708618052,40.52092620315196,0.4850006103515625,-1.282765860361522,-1.7124993324279814,-3.906796646204196,0.48179798134823315,-2.809647989316087,-0.6153506755398759,1.006618180125109,7.894846286334594,-5.453506989767683,1.097148656888107,10,0.9124984741210973,1.7974987030029332,3.702498912811283,4.117498397827152,1.9699993133544957,0,0.052048690912538165,-1.5393299843982815,22.95499992370605,1.260162450339136,22.88500022888184,-1.0204126119112495,23.22500038146973,0.052048690912538165
3810,2014-10-14,22.864999771118164,22.934999465942386,22.21999931335449,22.450000762939453,4028348.0,0.012846024291383262,1.576584564521831,-1.7659629728829809,22.00458115643437,20.907883207659506,0.4172024259027687,1.6136681504581745,2.792586785376521,3.4905469695650524,41.72579548273932,0.7150001525878977,-1.3231265524497822,-1.2975003242492669,-3.5180251532581366,0.9230245047596028,-2.4077627387537035,-0.18723790974483023,0.5300006866455078,46.23657678203743,33.85058869487799,1.110262414504435,10,0.19499969482421875,1.3824996948242188,3.483750343322754,3.8274993896484375,1.8299999237060547,1,0.05138863573895058,-1.134825488943829,22.57500076293945,-1.5393299843982815,22.95499992370605,1.260162450339136,22.88500022888184,0.05138863573895058
3811,2014-10-15,22.09000015258789,22.895000457763672,22.065000534057614,22.79999923706055,4480549.0,-0.033894582387409944,-1.1842151494009296,-1.7108452562058005,21.903640326279344,21.29305424007576,1.0432441302253004,2.2209757772176815,3.5092892049854,4.231650110076561,43.86149320087649,0.8299999237060582,-1.3640598987013242,-1.8937499046325676,-4.179618884975799,0.3921190757106636,-3.0366843948041833,-0.750815414460952,1.070000076293944,1.742134343852132,-11.496371707667478,1.1429344901716156,10,0.8424997329711914,2.072500228881836,4.221249580383301,4.602499008178711,2.4549999237060547,2,0.07039385669690046,1.576584564521831,22.864999771118164,-1.134825488943829,22.57500076293945,-1.5393299843982815,22.95499992370605,0.07039385669690046
3812,2014-10-16,22.21500015258789,22.78000068664551,21.420000076293945,22.354999542236328,6906364.0,0.005658669041944675,1.7474713223875986,0.19718249320338174,23.825486459523646,21.34914575779228,0.854468638240192,1.909975998876945,3.337203453123653,4.071938828884015,46.416615929964586,1.360000610351566,-1.4304912725785215,-1.5884999275207505,-3.8328635408145004,0.6558636857729994,-2.7106817341676255,-0.4663181208738756,0.7260001373290983,40.253160645079674,25.605385971697153,1.1221818066468754,10,0.39499950408935547,1.625,4.06749963760376,4.477499008178711,3.08499908447266,3,0.07629978317271191,-1.1842151494009296,22.09000015258789,1.576584564521831,22.864999771118164,-1.134825488943829,22.57500076293945,0.07629978317271191
3813,2014-10-17,23.145000457763672,23.184999465942386,22.19499969482422,22.5049991607666,6079526.0,0.04186361912167014,1.75000198682337,-4.571457765667575,38.62536402129142,22.418091262235958,-0.12207407927245129,0.8116999963212663,2.3678577925943216,3.1175519109988414,49.084594363314906,0.9899997711181676,-1.3984822418043557,-0.5252496719360344,-2.5761297971410215,1.5256304532689526,-1.5506897345385298,0.5001903906664609,-1.7250003814697266,97.73376645831692,78.84440190727851,1.0254400626024938,10,-0.5350008010864258,0.5649995803833008,3.141249179840088,3.5474987030029297,2.5249996185302734,4,0.0384532025079265,1.7474713223875986,22.21500015258789,-1.1842151494009296,22.09000015258789,1.576584564521831,22.864999771118164,0.0384532025079265
3814,2014-10-20,22.559999465942386,23.17499923706055,22.43000030517578,23.11000061035156,3567522.0,-0.025275479812101542,1.191178491788552,-0.8593750465660233,33.06595313905122,23.580864988087477,0.32899964631674905,1.211098339562323,2.9002628388345855,3.674437137829873,51.68988588641077,0.7449989318847692,-1.3155983502845316,-0.9530006408691385,-2.8211219902473523,0.9151207085090753,-1.8870613155582454,-0.018939966180031576,-1.139999389648441,64.58922288213994,44.10575355631614,0.9340606746891077,10,-0.04249954223633168,1.1300001144409144,3.6712503433227504,4.042500495910641,2.965000152587887,0,0.07025713782547194,1.75000198682337,23.145000457763672,1.7474713223875986,22.21500015258789,-1.1842151494009296,22.09000015258789,0.07025713782547194
3815,2014-10-21,22.93000030517578,23.09499931335449,22.46500015258789,22.46999931335449,4329236.0,0.01640074680817105,-1.6808514092080282,-0.8363636994163698,42.30038563976857,26.26318464966435,-0.14480238552018676,0.7022582872665311,2.488940561912621,3.283455791497161,53.68798477437653,0.629999160766598,-1.2656144469444826,-0.47199983596801687,-2.188214707547086,1.2442150356110524,-1.3301072717575515,0.38610759982151777,-1.4747002410888683,85.5524504845638,59.93303849802119,0.8581074357895342,10,-0.4700002670288086,0.7599992752075195,3.234999656677246,3.672499656677246,2.5399990081787074,1,0.0704317378815571,1.191178491788552,22.559999465942386,1.75000198682337,23.145000457763672,1.7474713223875986,22.21500015258789,0.0704317378815571
3816,2014-10-22,22.95499992370605,22.96999931335449,22.6299991607666,22.84499931335449,2653116.0,0.0010902580984539778,3.8571662125340094,0.23913124603500208,47.468356722498825,29.670880796570323,-0.23705851391401467,0.5196035360623412,2.416416433316801,3.236689516267184,55.62477981637277,0.3400001525878871,-1.2615136203369346,-0.3300002098083539,-1.8049274665333819,1.1449270469166741,-1.067463838170866,0.40746341855415835,-1.465105871582029,86.96885995625486,55.70835152677884,0.7374636283625137,10,-0.5474996566772425,0.7349996566772496,3.050000190734867,3.6425008773803746,2.590000152587894,2,0.07580046947947228,-1.6808514092080282,22.93000030517578,1.191178491788552,22.559999465942386,1.75000198682337,23.145000457763672,0.07580046947947228
3817,2014-10-23,22.979999542236328,23.04999923706055,22.46999931335449,22.86000061035156,3057637.0,0.001089070730270869,3.4615666769370046,1.090893327784746,45.869552237320725,32.708001998829275,-0.2762119754313872,0.3918294671416227,2.3414298545271848,3.180267337877062,57.046323256104124,0.5799999237060618,-1.2227947663170937,-0.2270005226135261,-1.5826528335413137,1.1286517883142615,-0.9048266780774199,0.4508256328503677,-1.4562033818359374,79.29293221204298,43.62716123685264,0.677826155463893,10,-0.6774997711181641,0.7100000381469727,3.0000009536743164,3.6175012588500977,2.4650001525878906,3,0.06810272259497685,3.8571662125340094,22.95499992370605,-1.6808514092080282,22.93000030517578,1.191178491788552,22.559999465942386,0.06810272259497685
3818,2014-10-24,22.645000457763672,22.96999931335449,22.63500022888184,22.934999465942386,2437632.0,-0.014577854270925505,-1.1612881393474432,-2.41667991226114,39.37768016368818,34.93788887398403,0.011386729477756319,0.6075486976434519,2.6257095399627985,3.4850097905341713,58.38177576088578,0.34499931335448863,-1.1472041046470771,-0.4664996147155769,-1.684422919117857,0.7514236896867033,-1.0754612669167187,0.14246203748556496,-1.0879802312524411,28.85912225994241,-7.141708129793415,0.6089616522011408,10,-0.3425006866455078,1.044999122619629,3.2287497520446777,3.952500343322754,2.770000457763672,4,0.11724436854169418,3.4615666769370046,22.979999542236328,3.8571662125340094,22.95499992370605,-1.6808514092080282,22.93000030517578,0.11724436854169418
3819,2014-10-27,22.450000762939453,22.81999969482422,22.290000915527344,22.72500038146973,2676036.0,-0.008611158793656148,1.2795732445148138,0.9482777898357708,38.918340771928314,36.817195497927806,0.20874194233452315,0.690681207420738,2.750075688433384,3.647353748132282,59.650544317469425,0.529998779296875,-1.0292090281049369,-0.5679993629455566,-1.6775859888877065,0.5415872629965932,-1.1227926759166316,-0.013206049974481715,-0.8604209516396004,19.875797000836478,-17.011987582034642,0.5547933129710745,10,-0.14750099182128906,1.2174997329711914,3.4237494468688965,4.147500038146973,2.9299983978271484,0,0.1434298086381396,-1.1612881393474432,22.645000457763672,3.4615666769370046,22.979999542236328,3.8571662125340094,22.95499992370605,0.1434298086381396
3820,2014-10-28,23.15999984741211,23.229999542236328,22.56999969482422,22.59000015258789,3551504.0,0.031625793333812435,-1.1639317607624384,-2.0727290382094212,49.36953856935072,39.86896196938018,-0.5084831805647951,-0.1282812313641024,1.9720460341095176,2.9060210899632537,60.51839492721729,0.779998779296875,-0.9066745960172824,0.20699968338012553,-0.6761072489016193,1.0901066156618704,-0.23455378276074512,0.6485531495209962,-1.5385116430194046,92.55321307550271,50.525089236722,0.4415534661408721,10,-0.8350000381469727,0.4025001525878906,2.710000514984131,3.4375009536743164,1.9549999237060547,1,0.10211570754316868,1.2795732445148138,22.450000762939453,-1.1612881393474432,22.645000457763672,3.4615666769370046,22.979999542236328,0.10211570754316868
3821,2014-10-29,23.13999938964844,23.315000534057614,23.01000022888184,23.21999931335449,1938736.0,-0.0008635776293367536,1.2592417295968534,-0.14035081848722503,52.63701457751711,43.07024287137945,-0.36193878338092134,-0.16394141231496917,1.9304403522523579,2.898405030038024,60.64077678753195,0.30500030517577414,-0.7610597323942727,0.21699924468994425,-0.5911200940347108,1.0251185834145993,-0.1870604246723815,0.62105891405227,-1.4541707317419927,82.92671126452673,35.08746274835145,0.4040596693623271,10,-0.3849992752075231,0.28000068664550426,2.7100005149841273,3.4375009536743093,1.2049999237060476,2,0.10069144274689834,-1.1639317607624384,23.15999984741211,1.2795732445148138,22.450000762939453,-1.1612881393474432,22.645000457763672,0.10069144274689834
3822,2014-10-30,23.03499984741211,23.270000457763672,22.434999465942386,23.21999931335449,2562180.0,-0.004537577571557927,4.859620004952358,2.3124955296475393,50.821354954664244,44.42535297508754,-0.14347828031938192,-0.07540954384267451,1.9608661784060928,2.9780905304991663,60.505906074494995,0.8350009918212855,-0.6426201718800861,0.11999969482421946,-0.6799082330831006,0.9199076227315395,-0.27995426912944055,0.5199536587778795,-1.2514208769365922,72.68284967295962,19.844126799406794,0.3999539639536595,10,-0.2324991226196289,0.38500022888183594,2.697500228881836,3.4900007247924805,2.0349998474121094,3,0.10896462971601983,1.2592417295968534,23.13999938964844,-1.1639317607624384,23.15999984741211,1.2795732445148138,22.450000762939453,0.10896462971601983
3823,2014-10-31,23.3700008392334,23.44499969482422,22.854999542236328,23.31999969482422,3894034.0,0.014543129760815843,4.900035286151616,-0.2702772365016084,58.23834471352016,47.22228537225076,-0.49529176355072124,-0.4317594623251786,1.5620285296815375,2.6239373307816507,60.182884445503625,0.5900001525878906,-0.44762999707892703,0.454500675201416,-0.3465900956028314,1.2555914460056634,0.05395528979929054,0.8550460606035415,-1.4945365749429556,93.50658572674189,33.53766280491101,0.4005453854021237,10,-0.5025005340576172,-0.29250049591064453,2.1224985122680664,2.924999237060547,1.3599987030029297,4,0.08878899362756232,4.859620004952358,23.03499984741211,1.2592417295968534,23.13999938964844,-1.1639317607624384,23.15999984741211,0.08878899362756232
3824,2014-11-03,23.17499923706055,23.489999771118164,23.145000457763672,23.34499931335449,1911157.0,-0.008344099065905053,-2.0000248787162582,-3.399923707800735,53.276948952833706,48.44190351814689,-0.22783781561951955,-0.28773951572206613,1.6823578211737633,2.803168673348676,60.02561669560072,0.3449993133544922,-0.2601469869635089,0.28249912261963317,-0.45554593227832285,1.0205441775175892,-0.08652340482934662,0.651521650068613,-1.1739721383274038,70.14213811008044,8.087676451747257,0.3690225274489786,11,-0.2849988937377965,-0.1174993515014684,2.2550001144409144,3.057500839233395,0.5300006866455007,0,0.09665595478789357,4.900035286151616,23.3700008392334,4.859620004952358,23.03499984741211,1.2592417295968534,23.13999938964844,0.09665595478789357
3825,2014-11-04,23.084999084472656,23.520000457763672,23.065000534057614,23.170000076293945,2671661.0,-0.003883501857638416,-6.280109864957299,0.5000056098464233,62.29911549992316,50.08976560452737,-0.126881890967379,-0.2424617256853132,1.687524341024151,2.871046786556512,59.925517961838715,0.45499992370605824,-0.20977078683956307,0.21299905776977468,-0.4757096573248134,0.9017077728643628,-0.13135529977752114,0.5573534153170705,-0.9350747185010064,59.90774417995497,-9.371992166886365,0.34435435754729454,11,-0.17999839782714844,-0.052498817443847656,2.2500009536743164,2.9400014877319336,0.4050006866455078,1,0.0994152119259819,-2.0000248787162582,23.17499923706055,4.900035286151616,23.3700008392334,4.859620004952358,23.03499984741211,0.0994152119259819
3826,2014-11-05,23.670000076293945,23.75,23.20000076293945,23.21999931335449,2649100.0,0.025341174573178638,-1.2449046321525705,-5.294064849096866,66.14871212772329,52.34300559234987,-0.6702814056396278,-0.8352381965028073,1.0307978736416246,2.268857285920923,59.28120119549668,0.6650009155273438,-0.05082002680595821,0.7757500648498521,0.014129612346884812,1.5373705173528194,0.39493983859836845,1.1565602911013357,-1.355666579307254,93.91635808244092,20.098914454260452,0.3808102262514831,11,-0.6499996185302734,-0.7075004577636719,1.6649999618530273,2.3550004959106445,-0.04000091552734375,2,0.061047726665257596,-6.280109864957299,23.084999084472656,-2.0000248787162582,23.17499923706055,4.900035286151616,23.3700008392334,0.061047726665257596
3827,2014-11-06,24.0049991607666,24.239999771118164,23.59000015258789,23.65500068664551,3542863.0,0.014152897481743754,-1.708334326745027,0.7777730682829512,60.99742093409311,54.74519901128375,-0.943849840674936,-1.1405016847165292,0.6295498501659083,1.916367478897456,57.89971872508364,0.6499996185302734,0.02950306757621135,1.0547492027282708,0.14558297117806873,1.9639154342784728,0.6001660869531698,1.5093323185033718,-1.4896723533580456,83.03244971004175,11.73462755550861,0.4545831157751014,11,-0.7399988174438477,-1.1749992370605469,1.090001106262207,1.787501335144043,-0.8449993133544922,3,0.014163722744201523,-1.2449046321525705,23.670000076293945,-6.280109864957299,23.084999084472656,-2.0000248787162582,23.17499923706055,0.014163722744201523
3828,2014-11-07,23.565000534057614,24.1299991607666,23.440000534057614,24.125,2622390.0,-0.018329458116712383,1.42105721064239,-1.600005449591307,63.34662989426236,57.459453358209764,-0.4018879935361106,-0.6877199338824305,1.0006893218761022,2.336777913348744,56.52283592464779,0.6899986267089879,0.0669024743769242,0.5842505455017069,-0.3656038527719119,1.5341049437753256,0.10932334636489571,1.059177744638518,-0.773726052455519,42.55321911959964,-28.370731335498085,0.4749271991368095,11,-0.2275009155273402,-0.735000610351559,1.2112493515014684,1.957499504089359,-1.0100002288818324,4,0.06386586576102493,-1.708334326745027,24.0049991607666,-1.2449046321525705,23.670000076293945,-6.280109864957299,23.084999084472656,0.06386586576102493
3829,2014-11-10,23.75,23.774999618530273,23.5,23.60000038146973,1735665.0,0.00785060308719343,1.7500119209971676,-0.2678567171092661,61.452516049974676,58.802006411612425,-0.42811030836762143,-0.8223397191208974,0.7501397155122334,2.1332268299632986,54.79807693521912,0.27499961853027344,0.11953858756890412,0.7105000495910652,-0.27824109909854045,1.6992411982806708,0.21612947524626236,1.204870623935868,-0.7269294720753336,58.29786474211019,-10.330546664164444,0.4943705743448023,11,-0.41250038146972656,-0.9200000762939453,0.971250057220459,1.7575006484985316,-0.5349998474121094,0,0.041263138620476925,1.42105721064239,23.565000534057614,-1.708334326745027,24.0049991607666,-1.2449046321525705,23.670000076293945,0.041263138620476925
3830,2014-11-11,24.040000915527344,24.06999969482422,23.770000457763672,23.79999923706055,1959396.0,0.012210564864309159,1.0,1.600015258827882,64.10924818702637,60.07669903489123,-0.6483350896956175,-1.074910224887084,0.39789654000144026,1.8250546029471089,52.55417962774924,0.31999969482421875,0.24976846977420664,0.9417509078979478,-0.13871327255940713,2.0222150883553027,0.40151881766927033,1.4819829981266253,-0.8222217086917176,80.76932246877179,13.863491476269914,0.5402320902286779,11,-0.7025012969970703,-1.210000991821289,0.6099991798400879,1.3399991989135742,-0.5550003051757848,1,-0.013935148879504311,1.7500119209971676,23.75,1.42105721064239,23.565000534057614,-1.708334326745027,24.0049991607666,-0.013935148879504311
3831,2014-11-12,23.645000457763672,24.1200008392334,23.6299991607666,24.024999618530273,2746072.0,-0.01643096683530254,-1.3902418600756423,-1.5833187634109747,57.888504050457165,60.861937823312665,-0.19463485252926915,-0.5875646386030695,0.723491951025629,2.1910196150983374,50.171556625120495,0.4900016784667969,0.40042292997384266,0.4690004348754897,-0.5264238863928625,1.464424756143842,-0.028711725758686413,0.9667125955096658,-0.26366596064283954,25.625014901175735,-38.07338956749031,0.49771216063417556,11,-0.09750080108642578,-0.8150005340576172,1.0049996376037598,1.7074995040893555,0.7799987792968786,2,-0.006555326015847629,1.0,24.040000915527344,1.7500119209971676,23.75,1.42105721064239,23.565000534057614,-0.006555326015847629
3832,2014-11-13,23.90999984741211,24.149999618530273,23.61000061035156,23.809999465942386,2309925.0,0.011207417404021536,-1.1600042724772193,-0.26315947979459886,65.25933956507852,61.6420483623747,-0.36035827381356356,-0.7579273059946487,0.3781630794323405,1.8964745686769042,47.26973872931601,0.5399990081787145,0.45255840601936015,0.6492498397827156,-0.28863291525433254,1.5871325948197637,0.18030846226418973,1.1181912173012414,-0.3912789064517028,66.1971717475636,-1.8293431766440165,0.4689413775185248,11,-0.25749969482421875,-1.0799999237060547,0.5337505340576172,1.4075002670288086,0.4150009155273402,3,-0.011710610139372912,-1.3902418600756423,23.645000457763672,1.0,24.040000915527344,1.7500119209971676,23.75,-0.011710610139372912
3833,2014-11-14,24.03499984741211,24.07999992370605,23.795000076293945,23.959999084472656,1799081.0,0.005227938134576338,2.4545244370463903,0.7500047683534189,69.44783788616192,63.43881379941116,-0.4258955650013192,-0.8567585258163533,0.1892323981958235,1.7395615886184217,45.45815456671362,0.2849998474121058,0.494590127916247,0.7297498703002923,-0.267580693688128,1.7270804342887125,0.23108458830608214,1.2284151522945024,-0.4249992370605504,82.30771713709737,7.852120765022136,0.49866528199421,11,-0.38249969482421875,-1.2049999237060547,0.24125003814697266,1.125,0.44000053405762074,4,-0.0364052425860204,-1.1600042724772193,23.90999984741211,-1.3902418600756423,23.645000457763672,1.0,24.040000915527344,-0.0364052425860204
3834,2014-11-17,24.145000457763672,24.209999084472656,23.809999465942386,23.895000457763672,1897430.0,0.0045766844622388,1.1052763667757357,3.3332994252581254,64.17266131767786,63.64698555693947,-0.4289391195124388,-0.88742519801092,0.015744760294737148,1.6014764212698687,43.42819663194376,0.3999996185302699,0.5645603939474348,0.760500431060791,-0.23937801881656995,1.760378880938152,0.26056120612210876,1.2604396559994733,-0.5349998474121129,89.16686799842331,16.298225372035645,0.4999392249386813,11,-0.4250001907348633,-1.3150005340576172,0.09375,0.9025001525878906,0.9549999237060582,0,-0.06585214837205089,2.4545244370463903,24.03499984741211,-1.1600042724772193,23.90999984741211,-1.3902418600756423,23.645000457763672,-0.06585214837205089
3835,2014-11-18,24.545000076293945,24.63500022888184,24.114999771118164,24.190000534057614,2875656.0,0.01656656081783825,-1.0594033977172437,1.4199981689453267,68.22308895366001,63.87747187093244,-0.6705764277478714,-1.222929702570113,-0.4424685007101523,1.1694454232703038,40.932005875830576,0.5200004577636754,0.5811178702572981,1.0797500610351562,-0.02131396972495736,2.18081409179527,0.5292180456550994,1.630282076415213,-0.8341996002197298,91.21949404069603,18.812518216493487,0.5505320153800572,11,-0.5074996948242188,-1.5174999237060547,-0.6150007247924805,0.17999935150146484,0.3250007629394531,1,-0.05418618535636488,1.1052763667757357,24.145000457763672,2.4545244370463903,24.03499984741211,-1.1600042724772193,23.90999984741211,-0.05418618535636488
3836,2014-11-19,24.69499969482422,24.81999969482422,24.38999938964844,24.56999969482422,2150099.0,0.0061112087212884525,1.2933349609374811,0.3521131300974594,71.28204099917637,65.02020743371948,-0.7374391026089278,-1.3026781060752413,-0.6515897011527443,0.9790198820869449,38.375812128547274,0.4300003051757777,0.6528210116725468,1.14274969100952,-0.05893103175880654,2.3444304137778467,0.541909329625355,1.7435900523936851,-0.8850002288818324,89.66941367112874,16.582799007081462,0.6008403613841635,11,-0.5649995803833008,-1.5749998092651367,-1.041250228881836,-0.0950002670288086,0.5300006866455114,2,-0.04899773636062288,-1.0594033977172437,24.545000076293945,1.1052763667757357,24.145000457763672,2.4545244370463903,24.03499984741211,-0.04899773636062288
3837,2014-11-20,24.545000076293945,24.670000076293945,24.26499938964844,24.649999618530273,2553941.0,-0.0060740886974666175,4.5861987319459665,-0.839996337890625,65.81425556930373,65.29438806427963,-0.5618717522356782,-1.0850521994759141,-0.5562589250577403,1.085953732525784,35.44566859499659,0.4300003051757777,0.694225343384872,0.9145000457763679,-0.333217401957036,2.1622174935097718,0.2906413219096642,1.5383587696430716,-0.5330005645751932,73.17075893895552,2.5569567571963603,0.6238587238667028,11,-0.38500022888183594,-1.4250001907348633,-0.997499942779541,-0.022500038146972656,0.4200000762939453,3,-0.004889013601971581,1.2933349609374811,24.69499969482422,-1.0594033977172437,24.545000076293945,1.1052763667757357,24.145000457763672,-0.004889013601971581
3838,2014-11-21,25.29999923706055,25.334999084472656,24.55500030517578,24.60000038146973,4893299.0,0.030759794598485213,1.0259746693716576,-6.666684831970936,74.85381447622609,66.783421222752,-1.1676729293220411,-1.7190853892643183,-1.3537676358740107,0.2952747837289742,32.80295432365544,0.7899990081787109,0.6884882360522049,1.5367492675781271,0.17112916887666785,2.9023693662795864,0.8539392182273957,2.2195593169288585,-1.1263996887207064,97.70492746445161,25.914821098833343,0.6828100493507301,11,-0.827499389648441,-1.534999847412113,-2.074999332427982,-1.0999994277954137,0.0,4,-0.03853749025782105,4.5861987319459665,24.545000076293945,1.2933349609374811,24.69499969482422,-1.0594033977172437,24.545000076293945,-0.03853749025782105
3839,2014-11-24,25.670000076293945,25.76000022888184,25.295000076293945,25.34499931335449,3092511.0,0.014624539541147508,-1.1882399404008748,0.46428756324915155,78.37543250349327,68.36855281347056,-1.382013833166159,-1.9346749112250023,-1.7527000755502726,-0.10183047847976212,29.958692749396253,0.4650001525878942,0.7085250211516652,1.7457501411437981,0.27670000629428415,3.214800275993312,1.0112250737190394,2.480275208568557,-1.4050006866455043,94.52886762656306,20.358496572586873,0.7345250674247578,11,-0.9849996566772461,-1.6449995040893555,-2.510000228881836,-1.4700002670288086,-0.5949993133544957,0,-0.046552383765973926,1.0259746693716576,25.29999923706055,4.5861987319459665,24.545000076293945,1.2933349609374811,24.69499969482422,-0.046552383765973926
3840,2014-11-25,25.524999618530273,25.875,25.38999938964844,25.649999618530273,2633401.0,-0.005648634878563152,-1.455696447024083,-0.38461448173057317,72.53949581078346,69.99644078684014,-1.1222282529762673,-1.6900603095948554,-1.6356888387370212,0.01798098304968221,28.36361841023533,0.48500061035155895,0.7564271002469596,1.4824996948242202,-0.1036027492817837,3.068602138930224,0.6894484727712182,2.275550916877222,-0.9699993133544922,78.26085411276331,6.316065144304815,0.793051222053002,11,-0.7824993133544922,-1.4424991607666016,-2.4212498664855957,-1.3249998092651367,-1.6649990081787145,1,-0.016650313160122776,-1.1882399404008748,25.670000076293945,1.0259746693716576,25.29999923706055,4.5861987319459665,24.545000076293945,-0.016650313160122776
3841,2014-11-26,25.46999931335449,25.690000534057614,25.40999984741211,25.5,1235200.0,-0.002154762233017138,-2.733351983011791,0.24000549316409092,69.10039768352816,70.42322502222342,-0.8729249765060878,-1.5299958147403707,-1.6195653531900014,0.04601919589888226,26.941282376827957,0.28000068664550426,0.8098617671839534,1.3109993934631312,-0.3370601919724301,2.9590589788986925,0.48696960074535056,2.135029186180912,-0.6509990692138636,74.84468738449263,4.124684690746534,0.8240297927177808,11,-0.634999275207516,-1.3874988555908168,-2.394999504089352,-1.269999504089352,-1.7999992370605433,2,-0.023557066756829337,-1.455696447024083,25.524999618530273,-1.1882399404008748,25.670000076293945,1.0259746693716576,25.29999923706055,-0.023557066756829337
3842,2014-11-27,25.545000076293945,25.559999465942386,25.31999969482422,25.559999465942386,1399927.0,0.0029446707876483735,31.00127161748277,0.4999682115837581,78.530242733389,71.43238111635978,-0.7728884531144118,-1.4833650038816089,-1.738369814560592,-0.048995232050955906,24.759551053306154,0.23999977111816762,0.8347790751465674,1.2605001449584954,-0.4092992189493394,2.93029950886633,0.425600463004578,2.0953998269124128,-0.514799880981446,75.0,0.6874664259350141,0.834899681953917,11,-0.7025003433227539,-1.4624996185302734,-2.4962501525878906,-1.3450002670288086,-1.8999996185302734,3,-0.012526901306262994,-2.733351983011791,25.46999931335449,-1.455696447024083,25.524999618530273,-1.1882399404008748,25.670000076293945,-0.012526901306262994
3843,2014-11-28,25.44499969482422,25.63999938964844,25.28000068664551,25.63999938964844,2334805.0,-0.00391467532476264,2.6923001682380594,13.00050864699614,75.03690731362084,72.63951956035342,-0.5049465617888629,-1.2858674064888262,-1.683915895472964,0.02573602223743876,23.011867522714397,0.3599987030029297,0.9222978618006152,1.0567498207092285,-0.6315543548452389,2.745053996263696,0.21259773293199657,1.9009019084864605,-0.24583953857422003,27.73095774656874,-46.59940532590661,0.8441520877772332,11,-0.4499998092651367,-1.3624992370605469,-2.4487500190734863,-1.244999885559082,-0.7250003814697301,4,-0.01886419917442428,31.00127161748277,25.545000076293945,-2.733351983011791,25.46999931335449,-1.455696447024083,25.524999618530273,-0.01886419917442428
3844,2014-12-01,25.415000915527344,25.559999465942386,25.13999938964844,25.35000038146973,2209196.0,-0.0011789655986114145,1.3662133773190086,-0.333336593763425,71.99999999999996,73.05917634328009,-0.3082710882952888,-1.137783665560299,-1.6973662694249185,0.02452600994449483,21.170119563542443,0.4200000762939453,0.9628587083020612,0.9147509574890123,-0.7313367434057376,2.560838658383762,0.09170710704163554,1.737794807936389,0.45999908447265625,37.415142519047215,-34.609451349783704,0.8230438504473755,12,-0.345001220703125,-1.3325004577636719,-2.4187512397766113,-1.215001106262207,-1.5400009155273438,0,-0.004524952757193557,2.6923001682380594,25.44499969482422,31.00127161748277,25.545000076293945,-2.733351983011791,25.46999931335449,-0.004524952757193557
3845,2014-12-02,25.3799991607666,25.559999465942386,25.190000534057614,25.520000457763672,1878190.0,-0.001377208479239389,2.3636371517993715,-2.153848411045043,81.37428370987061,74.18053664446835,-0.15909971820502378,-0.9718582626739192,-1.6892241627305822,0.03298793731960359,19.137232500743906,0.36999893188477273,0.9820646447005323,0.7649991989135749,-0.7827186301555855,2.3127170279827354,-0.00885971562100707,1.538858113448157,0.4803008270263689,43.6362312256596,-32.842451318723136,0.7738589145345802,12,-0.3099994659423828,-1.2249994277954102,-2.3949990272521973,-1.1799993515014648,-0.9349994659423828,1,-0.012017273755415614,1.3662133773190086,25.415000915527344,2.6923001682380594,25.44499969482422,31.00127161748277,25.545000076293945,-0.012017273755415614
3846,2014-12-03,25.114999771118164,25.309999465942386,24.68000030517578,25.290000915527344,3304037.0,-0.01044126865291961,4.860505141011719,1.2499965940518523,71.79022348045083,74.84453307904025,0.19192495868152903,-0.6251018045834584,-1.4593920382836245,0.26149385398694136,17.23333200617346,0.6999988555908203,1.0320849839556274,0.42774982452392507,-1.0682707630169475,1.9237704120647976,-0.3202604692465094,1.1757601182943596,0.730894204711916,45.31248758235366,-31.125569518087083,0.7480102937704355,12,0.10000038146972656,-0.9600000381469727,-2.1712498664855957,-0.9149999618530273,0.2700004577636754,2,-0.04997010440787797,2.3636371517993715,25.3799991607666,1.3662133773190086,25.415000915527344,2.6923001682380594,25.44499969482422,-0.04997010440787797
3847,2014-12-04,24.34499931335449,25.19499969482422,24.34499931335449,25.1200008392334,5310850.0,-0.030658987249888914,-1.1935450527165403,4.428551187453018,54.54544437564562,72.58804751230907,1.0399317461613435,0.18095425749421068,-0.7098917877669386,0.9947833224738929,16.476021257520312,0.8500003814697301,1.0126903627164552,-0.3592506408691456,-1.830144243099948,1.1116429613616567,-1.0946974419845468,0.3761961602462556,1.4542589156494188,0.0,-72.56867806416584,0.7354468011154004,12,0.7650003433227575,-0.18999958038329723,-1.257499217987057,-0.14499950408935192,1.6100006103515625,3,-0.027726401975713855,4.860505141011719,25.114999771118164,2.3636371517993715,25.3799991607666,1.3662133773190086,25.415000915527344,-0.027726401975713855
3848,2014-12-05,25.06999969482422,25.11000061035156,24.45000076293945,24.6200008392334,3424915.0,0.029780258858829844,1.4905622352657844,-0.5806425414201448,61.4906693961881,70.71196272260852,0.3116480524552614,-0.4485095986505563,-1.447874027712789,0.23539819774358506,15.4506996936545,0.7650012969970703,0.9856599460774049,0.2904997825622573,-1.0859480068658023,1.6669475719903168,-0.3977241121517707,0.9787236772762853,0.6420029992407237,59.67080579582732,-10.352245705107023,0.688223894714029,12,0.039999961853027344,-0.7049999237060547,-1.9587492942810059,-0.869999885559082,1.2749996185302699,4,-0.05684081589178247,-1.1935450527165403,24.34499931335449,4.860505141011719,25.114999771118164,2.3636371517993715,25.3799991607666,-0.05684081589178247
3849,2014-12-08,24.729999542236328,25.04999923706055,24.729999542236328,24.959999084472656,1740507.0,-0.013562032577849825,-1.7826115801171258,-0.5111113936819975,52.3329050419881,68.46678597052014,0.563550057595279,-0.03301880285737724,-1.1174982917444325,0.5452339706052101,14.369968478421209,0.3400001525878906,0.9949124442567481,-0.09850034713745259,-1.3876412865555103,1.1906405922806051,-0.7430708168464797,0.5460701225715745,0.8999829489859863,31.687257656865775,-34.18173223091315,0.6445704697090282,12,0.287500381469723,-0.25999927520751953,-1.7574992179870605,-0.5299997329711914,2.6499996185302734,0,-0.00040437642810142727,1.4905622352657844,25.06999969482422,-1.1935450527165403,24.34499931335449,4.860505141011719,25.114999771118164,-0.00040437642810142727
3850,2014-12-09,23.70499992370605,24.479999542236328,23.70499992370605,24.45000076293945,4797365.0,-0.04144761979391398,-1.0805335449762636,3.239140530409832,39.77273399000219,65.20815667123948,1.4563877547271282,1.0177785956930059,-0.11874539885336333,1.528214174201647,14.584320218132396,1.024999618530277,0.8617023254687268,-1.1067499160766623,-2.4467311395012743,0.23323130734794972,-1.7767405277889665,-0.43675930436435806,1.8478835768441932,0.0,-60.261780833262065,0.6699906117123057,12,0.967499732971195,0.7650003433227575,-0.7312498092651332,0.4949998855590856,3.43499946594239,1,0.007171486051090081,-1.7826115801171258,24.729999542236328,1.4905622352657844,25.06999969482422,-1.1935450527165403,24.34499931335449,0.007171486051090081
3851,2014-12-10,23.489999771118164,23.989999771118164,23.3700008392334,23.809999465942386,2918364.0,-0.009069822960550922,-1.214291553133515,0.4295293078508477,39.245670262564616,60.843204174481215,1.5209305918230918,1.286532266974632,0.09017983796797324,1.695685964563765,14.725848615885278,0.6199989318847656,0.6547681138724286,-1.314000034332274,-2.6838543361353544,0.05585426747080646,-1.9989271852338142,-0.6290728834307338,1.9150530432845443,6.575288062080317,-49.903313590941096,0.6849271509015394,12,1.015000343322754,1.0475006103515625,-0.5212492942810059,0.7100000381469727,4.0,2,0.04065559527506957,-1.0805335449762636,23.70499992370605,-1.7826115801171258,24.729999542236328,1.4905622352657844,25.06999969482422,0.04065559527506957
3852,2014-12-11,23.6299991607666,23.864999771118164,23.45499992370605,23.565000534057614,2338180.0,0.005959957046086206,-1.8771934521020532,-0.20312090217677256,30.536142454395957,55.89867474567845,1.207726832220409,1.1852486912574918,-0.036823244452332204,1.5076914397359928,14.95012212789501,0.4099998474121129,0.49285257610780064,-1.1600006103515632,-2.5733579725676456,0.2533567518645192,-1.8666792914596044,-0.453321929243522,1.5715484561191744,14.942434237570199,-34.820918429550915,0.7066786811080413,12,0.8350009918212891,0.9925012588500977,-0.6387491226196289,0.5700006484985352,4.51500129699707,3,0.07427004360749634,-1.214291553133515,23.489999771118164,-1.0805335449762636,23.70499992370605,-1.7826115801171258,24.729999542236328,0.07427004360749634
3853,2014-12-12,23.15999984741211,23.51000022888184,23.07999992370605,23.4950008392334,4106607.0,-0.01988994202483263,1.3561675332479746,-5.15397030342128,21.41230652256567,50.277819914852415,1.4745805139369885,1.6720615684853328,0.4356596122511647,1.9359757812668619,15.350133035585301,0.5499992370605504,0.3341075932481665,-1.586249923706056,-3.1447305620070267,-0.027769285405085498,-2.3654902428565414,-0.8070096045555708,1.8583930917084288,4.060911248229574,-38.38589767549291,0.7792403191504854,12,1.1599998474121094,1.317500114440918,-0.11249971389770508,1.0250005722045898,4.885000228881836,4,0.12068221479743468,-1.8771934521020532,23.6299991607666,-1.214291553133515,23.489999771118164,-1.0805335449762636,23.70499992370605,0.12068221479743468
3854,2014-12-15,22.55500030517578,23.38500022888184,22.55500030517578,23.084999084472656,4091431.0,-0.026122605622725503,-2.13208239765073,1.5820812243433902,19.381452786046324,43.389727589983046,1.8229252053984055,2.2681225142798773,1.0272983395768094,2.496117185931979,16.31472181369108,0.8299999237060582,0.10614858966329876,-2.111749458312989,-3.9384959181629213,-0.28500299846305666,-3.025122688237957,-1.198376228388021,2.230785472095018,0.0,-36.35027854928004,0.9133732299249666,12,1.3774995803833008,1.6599998474121094,0.5287494659423828,1.5549993515014648,5.940000534057617,0,0.1680336491642167,1.3561675332479746,23.15999984741211,-1.8771934521020532,23.6299991607666,-1.214291553133515,23.489999771118164,0.1680336491642167
3855,2014-12-16,23.21500015258789,23.2450008392334,22.25,22.739999771118164,5771916.0,0.02926179731687517,2.719617105474251,-0.8962291990556803,29.3308964958282,38.67202459169164,0.9203038336874734,1.5846177158167976,0.36584475136163874,1.7924860904593274,18.454326877337845,0.9950008392333984,-0.09963123588349987,-1.3852496147155762,-3.3240539908463944,0.5535547614152421,-2.3546518027809853,-0.41584742665016705,1.2584756585896066,55.45978617961307,22.988252317208932,0.9694021880654086,12,0.5074996948242188,0.8474998474121094,-0.13125038146972656,0.8949995040893555,5.344999313354496,1,0.17940982040934506,-2.13208239765073,22.55500030517578,1.3561675332479746,23.15999984741211,-1.8771934521020532,23.6299991607666,0.17940982040934506
3856,2014-12-17,23.48500061035156,23.59499931335449,22.774999618530273,22.90500068664551,3965260.0,0.011630431013956777,1.0500060796940696,1.2210514903407779,31.76991499976198,36.14141021659346,0.4411659266126655,1.285212775569864,0.10620226217175954,1.4798217959356954,20.201500355719382,0.8199996948242152,-0.29439902448472566,-1.0547492027282743,-3.0556263622913065,0.9461279568347578,-2.0551877825097904,-0.05431062294675826,0.6327190710375383,76.47063686557006,47.338886110820326,1.0004385797815163,12,0.1949996948242223,0.577499389648441,-0.4012508392333949,0.6249990463256871,4.809999465942386,2,0.1556311979692202,2.719617105474251,23.21500015258789,-2.13208239765073,22.55500030517578,1.3561675332479746,23.15999984741211,0.1556311979692202
3857,2014-12-18,24.42499923706055,24.42499923706055,23.54999923706055,23.79999923706055,4687131.0,0.040025488706807444,1.8,1.0775863486436579,42.14175043525186,33.99153033204499,-0.543439821530086,0.3539080848581193,-0.8013410728275865,0.5228697057405611,21.741975554781256,0.9399986267089915,-0.5029491069906484,-0.10875053405761292,-2.1102809908910842,1.8927799227758584,-1.1095157624743486,0.8920146943591227,-2.1749992370605504,100.0,67.77088364948597,1.0007652284167357,12,-0.774999618530277,-0.3624992370605504,-1.2362494468689,-0.31499958038330433,3.545000076293938,3,0.125486207975271,1.0500060796940696,23.48500061035156,2.719617105474251,23.21500015258789,-2.13208239765073,22.55500030517578,0.125486207975271
3858,2014-12-19,24.32500076293945,24.670000076293945,24.01000022888184,24.604999542236328,5255962.0,-0.004094103469586607,2.2195126489825747,-0.44799804687500566,41.69206891578819,32.80921520691166,-0.6260709556946473,0.39749676844222037,-0.6716367848334812,0.6064384858966996,21.941070896477882,0.6599998474121058,-0.6763225740075569,-0.1599990844726591,-2.1301979314439876,1.8101997624986694,-1.1450985079583234,0.8251003390130052,-2.0315007781982395,85.74383047611977,51.93297534162021,0.9850994234856641,12,-0.8650007247924769,-0.2625007629394496,-1.083750724792477,-0.21500110626220348,3.9699993133544957,4,0.15704006474870136,1.8,24.42499923706055,1.0500060796940696,23.48500061035156,2.719617105474251,23.21500015258789,0.15704006474870136
3859,2014-12-22,24.47500038146973,24.665000915527344,24.2450008392334,24.315000534057614,2057592.0,0.00616647949951199,-1.8000076294139338,-0.5714305177111898,43.22097827764162,33.19235346109382,-0.9119471159589025,0.16166934460903448,-0.7773247283243556,0.43504628588023664,21.492636367545742,0.4200000762939453,-0.7420928319298419,0.04975051879883097,-1.8399706994164475,1.9394717370141095,-0.8951100903088083,0.9946111279064702,-2.086440393066411,91.94216162493503,56.921465575498104,0.9448606091076395,12,-1.0150003433227575,-0.4125003814697301,-1.2337503433227575,-0.365000724792484,3.3699989318847585,0,0.14586311089609216,2.2195126489825747,24.32500076293945,1.8,24.42499923706055,1.0500060796940696,23.48500061035156,0.14586311089609216
3860,2014-12-23,25.10000038146973,25.10000038146973,24.420000076293945,24.5049991607666,2502583.0,0.025536261093306978,1.2857106221469816,3.7187611758814105,49.89339446974326,34.37543392855812,-1.4731767720833133,-0.5236509168777523,-1.3591858530754486,-0.2100048791971183,20.599200234351517,0.6800003051757848,-0.893109355246839,0.6960004806518576,-1.1507193631311097,2.542720324434825,-0.22735944123962426,1.6193604025433395,-2.6201827895507854,100.0,63.54314057722608,0.9233599218914836,12,-1.4250001907348668,-1.0375003814697301,-1.8250002861022985,-1.039999961853031,3.3449993133544886,1,0.135258980325357,-1.8000076294139338,24.47500038146973,2.2195126489825747,24.32500076293945,1.8,24.42499923706055,0.135258980325357
3861,2014-12-24,24.8700008392334,25.10000038146973,24.86000061035156,25.084999084472656,398372.0,-0.009163328236685198,-1.042562516740119,-0.3613408473098404,54.041585223748775,36.98714979181954,-1.147511074285564,-0.35932951263771784,-1.062846243654711,-0.0007193034915005114,19.65748170234306,0.23999977111817117,-0.9881846385440198,0.49600086212158345,-1.296502801847776,2.288504526090943,-0.40025096986309805,1.392252694106265,-2.232972279941407,85.16133081153295,42.27149065693244,0.8962518319846802,12,-1.1950006484985352,-0.8075008392333984,-1.3375005722045898,-1.022500991821289,3.7699985504150426,2,0.14837147174067922,1.2857106221469816,25.10000038146973,-1.8000076294139338,24.47500038146973,2.2195126489825747,24.32500076293945,0.14837147174067922
3862,2014-12-29,25.22500038146973,25.22500038146973,24.709999084472656,25.0,1945563.0,0.014274207087130675,3.5777815453735147,-1.0465219435597792,51.26531290978842,40.304150501510954,-1.3996550778781156,-0.7794970483474692,-1.3500425446723874,-0.36914996651614373,18.978581882875506,0.5150012969970739,-0.9260578339054213,0.8670003890991254,-0.8867876942450685,2.6207884724433193,-0.009893652572973366,1.743894430771224,-2.440193512847074,100.0,56.78599165536407,0.8768940416720976,12,-1.4875001907348668,-1.1625003814697301,-1.6000003814697301,-1.3775005340576207,3.1749992370605433,0,0.12170464413865512,-1.042562516740119,24.8700008392334,1.2857106221469816,25.10000038146973,-1.8000076294139338,24.47500038146973,0.12170464413865512
3863,2014-12-30,24.96500015258789,25.29999923706055,24.96500015258789,25.165000915527344,1377692.0,-0.010307243803763688,-2.3499780655744313,-0.8888907726867998,51.94376203334596,43.92218486232203,-0.9573669773050213,-0.587418218704947,-1.0538436204540425,-0.12526697565498424,18.08661810416466,0.3349990844726598,-0.8427231262443762,0.631000137329103,-1.0725738710379424,2.3345741456961484,-0.22078686685441795,1.482787141512624,-1.9849778029374683,68.24648405508336,22.600584327909928,0.851787004183522,12,-1.1900005340576172,-0.9025001525878906,-1.325000286102295,-1.125,3.485000610351559,1,0.12036848157019131,3.5777815453735147,25.22500038146973,-1.042562516740119,24.8700008392334,1.2857106221469816,25.10000038146973,0.12036848157019131
3864,2014-12-31,25.29999923706055,25.29999923706055,24.959999084472656,24.959999084472656,583301.0,0.01341874954636979,-1.0000000000000209,-1.6999942779759472,64.89263449138556,47.873489084050625,-0.963345766096598,-0.9818127408367978,-1.329145736461161,-0.4773931590428582,17.521372031235877,0.3400001525878942,-0.7143174245964907,0.9717493057251012,-0.7171750601773716,2.660673671627574,0.12728712277386478,1.8162114886763376,-2.087979198669114,100.0,46.57340295478445,0.8444621829512357,12,-1.2624998092651403,-1.2374992370605504,-1.181249618530277,-1.4599990844726598,2.8050003051757777,2,0.11837948338141402,-2.3499780655744313,24.96500015258789,3.5777815453735147,25.22500038146973,-1.042562516740119,24.8700008392334,0.11837948338141402
3865,2015-01-02,25.07500076293945,25.459999084472656,24.875,25.295000076293945,1619354.0,-0.008893220589173523,1.127279726172765,-0.6470565135926615,64.77169909993619,51.54035398406998,-0.4992625946051099,-0.823032881671331,-1.0577620314935139,-0.2670122294979258,16.821196630068258,0.5849990844726562,-0.49004664971171863,0.7620007514953571,-0.8920863939221952,2.4160878969129094,-0.06504282121341731,1.5890443242041314,-1.6541828046811027,48.66689046223911,-10.244651047929828,0.8270435727087759,1,-0.570001602172848,-1.0125007629394496,-0.720000267028805,-1.365000724792477,3.215000152587894,4,0.11046853304623072,-1.0000000000000209,25.29999923706055,-2.3499780655744313,24.96500015258789,3.5777815453735147,25.22500038146973,0.11046853304623072
3866,2015-01-05,23.86000061035156,25.190000534057614,23.84000015258789,24.989999771118164,4247410.0,-0.04845464070268923,-1.307692809296117,5.136375852890876,51.78572750769971,52.61190699211974,0.8655468363176695,0.30896595685564066,0.18965537126176102,0.9233625728551793,17.899151503585127,1.350000381469723,-0.2011119119918625,-0.39024944305420206,-2.011118219210733,1.2306193331023287,-1.2006838311324692,0.4201849450240651,-0.19448091694749436,1.2345969722584362,-60.62641374367583,0.8104343880782655,1,0.7899990081787145,0.10999965667724965,0.5524997711181676,-0.17000102996825817,4.54999923706055,0,0.19216257196923436,1.127279726172765,25.07500076293945,-1.0000000000000209,25.29999923706055,-2.3499780655744313,24.96500015258789,0.19216257196923436
3867,2015-01-06,23.670000076293945,24.15999984741211,23.545000076293945,24.03499984741211,3360067.0,-0.007963140368704935,1.0,0.32300888690089274,54.13961619526313,53.994967800950285,1.0473255743720493,0.46989622150001153,0.409727770425075,1.0865047133697026,19.24134241011714,0.6149997711181641,0.008418701853646127,-0.5465000152587898,-2.1870522628036966,1.094052232286117,-1.366776139031245,0.2737761085136654,1.789999008178711,6.527418524299036,-60.057119183241895,0.8202761237724535,1,0.8324995040893555,0.27499961853027344,0.788750171661377,0.01999950408935547,4.475000381469727,1,0.20997039701457654,-1.307692809296117,23.86000061035156,1.127279726172765,25.07500076293945,-1.0000000000000209,25.29999923706055,0.20997039701457654
3868,2015-01-07,23.645000457763672,24.09000015258789,23.614999771118164,23.85000038146973,3040819.0,-0.0010561731495434268,-2.5848909937597617,0.5616439787840088,59.76703660609171,55.83341872633363,1.07921420389971,0.4033443632193361,0.4759284470777132,1.0863036110125073,20.65606698103356,0.47500038146972656,0.19914352789698953,-0.5002496719360359,-2.1081790093954567,1.107679665523385,-1.3042143406657445,0.30371499679367275,1.7766986465454089,5.221954739539706,-66.90232954421678,0.8039646687297097,1,0.8574991226196289,0.2999992370605469,0.8174996376037598,0.044999122619628906,5.084999084472656,2,0.2010995588374087,1.0,23.670000076293945,-1.307692809296117,23.86000061035156,1.127279726172765,25.07500076293945,0.2010995588374087
3869,2015-01-08,24.71999931335449,24.75,23.85000038146973,23.915000915527344,4373828.0,0.045464108047325036,1.0809245240998442,-3.9268229142436275,62.55213398988188,57.239945339682365,0.04763223680354045,-0.7087817043904323,-0.5382419084251069,-0.01612381410562591,21.722627059300336,1.1049995422363281,0.29016466209170133,0.5752491950988734,-1.0319205520142098,2.1824189422119566,-0.22833567845766822,1.378834068655415,0.6641658103942909,61.35769428820981,-12.342703090074487,0.8035848735565424,1,-0.21749973297118785,-0.8149995803832972,-0.18124914169311168,-1.0299997329711879,4.165000915527351,3,0.15089003046896932,-2.5848909937597617,23.645000457763672,1.0,23.670000076293945,-1.307692809296117,23.86000061035156,0.15089003046896932
3870,2015-01-09,23.875,24.80500030517578,23.68000030517578,24.625,4315729.0,-0.034182821069011715,1.0270259124338443,-0.9316788729324222,52.96803546917931,57.12066203361909,0.7829242527788693,0.1576915283384892,0.3361321966045665,0.7941790932931241,21.142601396979117,1.125,0.37732100706594096,-0.2782501220703111,-1.8774054400635833,1.3209051959229612,-1.0778277810669472,0.521327536926325,1.472381822799683,20.06078005319708,-51.087878750563874,0.7995776589966367,1,0.6274995803833008,0.029999732971191406,0.7012500762939453,-0.18500041961669922,5.079999923706051,4,0.17717275569576252,1.0809245240998442,24.71999931335449,-2.5848909937597617,23.645000457763672,1.0,23.670000076293945,0.17717275569576252
3871,2015-01-12,24.44499969482422,24.51000022888184,23.95000076293945,23.98500061035156,3178113.0,0.023874332767506612,-1.1132103990326465,-0.613332112630213,50.16129419285527,56.997993287293184,0.16349105722991908,-0.3553105261077363,-0.19661884254028905,0.1964370553461947,20.08815243299166,0.6350002288818395,0.45959921124133984,0.24399957656860494,-1.3285799178668114,1.8165790710040213,-0.5422901706491032,1.030289323786313,0.8663344930453505,71.4285281780434,3.7670517773747747,0.7862897472177073,1,0.05749988555908203,-0.5900001525878906,0.16750001907348633,-0.7774991989135742,4.54000091552734,0,0.15729193163038713,1.0270259124338443,23.875,1.0809245240998442,24.71999931335449,-2.5848909937597617,23.645000457763672,0.15729193163038713
3872,2015-01-13,25.38500022888184,25.46999931335449,24.3799991607666,24.395000457763672,4643937.0,0.03845369383484387,-1.1372502454303142,2.152177698903678,57.52841043786418,57.6185097766841,-0.839733681534625,-1.2196199257139888,-1.084294879038243,-0.7713107153942111,18.818310850417237,1.090000152587887,0.46414269962039967,1.0962500572204625,-0.5368672393738549,2.72936735381478,0.279691408923302,1.912808705517623,-1.8400001525878942,95.41783798123329,28.802585248653656,0.8165586482971592,1,-0.8775005340576207,-1.5250005722045934,-0.7000002861022985,-1.7375001907348668,3.7549991607666016,1,0.11916484503665958,-1.1132103990326465,24.44499969482422,1.0270259124338443,23.875,1.0809245240998442,24.71999931335449,0.11916484503665958
3873,2015-01-14,25.95499992370605,26.375,25.01000022888184,25.059999465942386,6694382.0,0.022454193014963764,-1.743721078237812,0.9040410754366087,59.919574267242666,57.06594752955711,-1.4019652969898537,-1.6543060527951852,-1.6050675478002994,-1.361873359587399,17.388746798634525,1.3649997711181605,0.46655361739986034,1.526499748229977,-0.17676659781409043,3.2297660942740443,0.6748665752079432,2.3781329212520106,-2.3714998626708947,84.41557981989519,20.13635671149298,0.8516331730220335,1,-0.9949998855590785,-1.6424999237060511,-1.3225002288818324,-2.3074998855590785,3.645000457763679,2,0.08437682683471626,-1.1372502454303142,25.38500022888184,-1.1132103990326465,24.44499969482422,1.0270259124338443,23.875,0.08437682683471626
3874,2015-01-15,26.34499931335449,26.415000915527344,25.024999618530273,26.03000068664551,5447045.0,0.015025983078205796,5.109871223045709,0.35195359284626904,58.615915931929855,56.381971622000854,-1.8194805395983593,-1.8401556106644321,-1.934006683501547,-1.7739692448566267,15.330273478051955,1.3900012969970703,0.47577727028860295,1.7269991874694774,0.05839972912676217,3.3955986458121927,0.8926994582981216,2.5612989166408333,-2.649839254760739,97.44052699996082,36.123230660088666,0.8342997291713573,1,-1.364998817443844,-2.0124988555908168,-1.6074995994567836,-2.697499275207516,3.204999923706062,3,0.09052952328880348,-1.743721078237812,25.95499992370605,-1.1372502454303142,25.38500022888184,-1.1132103990326465,24.44499969482422,0.09052952328880348
3875,2015-01-16,27.3799991607666,27.46500015258789,26.479999542236328,26.709999084472656,5522723.0,0.03928638733679768,1.345233797226631,2.126993642143554,65.62889100552727,57.920100899537246,-2.7861222603413545,-2.6847751813666534,-2.891759140331075,-2.82902373195148,13.220414220890964,1.120000839233402,0.5280831752840456,2.5537490844726562,0.6061225326479374,4.501375636297375,1.5799358085602968,3.5275623603850157,-3.5216486507568376,97.5817636819052,37.657937210785704,0.9738132759123596,1,-1.8749990463256836,-2.5224990844726562,-2.63624906539917,-3.732499122619629,2.065000534057617,4,0.05496716998705353,5.109871223045709,26.34499931335449,-1.743721078237812,25.95499992370605,-1.1372502454303142,25.38500022888184,0.05496716998705353
3876,2015-01-19,27.13999938964844,27.45499992370605,27.059999465942386,27.149999618530273,2469064.0,-0.008765514188256884,-3.647062123439171,-0.014925713049389328,62.09728471948945,58.804286291117954,-2.270715548388356,-2.273474512536648,-2.5945673389014026,-2.6066859989593176,11.837388518743811,0.39500045776366477,0.46854249216793775,2.1309993743896527,0.03315744658090125,4.228841302198404,1.082078410485277,3.1799203382940284,-2.9931169082324267,89.46513262715098,33.18094139654218,1.0489209639043757,1,-1.5999994277954137,-2.2824993133544957,-2.5687494277954137,-3.4924993515014684,2.340000152587887,0,0.06687548175663838,1.345233797226631,27.3799991607666,5.109871223045709,26.34499931335449,-1.743721078237812,25.95499992370605,0.06687548175663838
3877,2015-01-20,27.489999771118164,28.065000534057614,27.270000457763672,27.35000038146973,3997273.0,0.012896108671366369,-4.300013987258855,-13.999618539009004,65.7713996658981,59.471437742207556,-2.2594720677468203,-2.510809822610362,-2.8929291533295327,-2.970975593290902,12.220554964030688,0.9250011444091726,0.4364408899159571,2.327749729156494,-0.02301991179056273,4.678519370103551,1.1523649086829657,3.5031345496300226,-3.077667876008398,81.17837297871019,25.316471721298754,1.1753848204735284,1,-1.6174993515014648,-2.3324995040893555,-2.968749523162842,-3.8424997329711914,1.75,1,0.054383443131348796,-3.647062123439171,27.13999938964844,1.345233797226631,27.3799991607666,5.109871223045709,26.34499931335449,0.054383443131348796
3878,2015-01-21,28.145000457763672,28.149999618530273,27.36000061035156,27.43000030517578,3753468.0,0.023826871302257135,1.179312195481294,5.10716621253419,67.08710068238429,59.975322930263374,-2.4686212736759714,-3.019777698883729,-3.4734307913269404,-3.634685721878327,13.069765415970783,0.7899990081787145,0.607933065362463,2.791750431060791,0.1275529572627221,5.45594790485886,1.4596516941617566,4.1238491679598255,-3.367401698759121,99.84002685546875,47.51397213576206,1.332098736899034,1,-2.2300004959106445,-2.945000648498535,-3.601250171661377,-4.497500419616699,1.3649997711181676,2,0.03535259959856574,-4.300013987258855,27.489999771118164,-3.647062123439171,27.13999938964844,1.345233797226631,27.3799991607666,0.03535259959856574
3879,2015-01-22,28.045000076293945,28.20499992370605,27.53499984741211,28.024999618530273,5121080.0,-0.0035530424531274862,2.9411751506244372,0.027972662231303985,68.10975443813345,61.657736149036054,-2.0644702054274333,-2.7812023090911815,-3.3045213635670905,-3.542787328985497,13.98021565440693,0.6700000762939418,0.7980902013167643,2.513250064849853,-0.372365981797639,5.398866111497345,1.070442041526107,3.9560580881735987,-2.862713214146307,90.72464857800298,36.36864814124198,1.4428080233237457,1,-1.967499732971195,-2.817500114440918,-3.6462502479553223,-4.397500038146973,1.5200004577636683,3,0.0554466144034782,1.179312195481294,28.145000457763672,-4.300013987258855,27.489999771118164,-3.647062123439171,27.13999938964844,0.0554466144034782
3880,2015-01-23,28.4950008392334,28.864999771118164,28.22500038146973,28.29999923706055,5184376.0,0.016045668094678778,-2.7101487734895158,9.749856952126468,81.1701450021178,65.10316401673188,-2.000588633777653,-3.123985454145682,-3.688312303409411,-3.9977169004392294,15.844681112964476,0.8199996948242188,0.9925188079024281,2.7935008049011216,-0.37111777762661546,5.958119387428859,1.211191513637253,4.37581009616499,-2.8895341484675825,79.50144768265102,17.66479010773405,1.5823092912638688,1,-1.8725013732910156,-2.9375009536743164,-4.421250820159912,-4.847500801086426,1.154998779296875,4,0.03702398198825718,2.9411751506244372,28.045000076293945,1.179312195481294,28.145000457763672,-4.300013987258855,27.489999771118164,0.03702398198825718
3881,2015-01-26,28.559999465942386,28.60000038146973,28.15999984741211,28.34000015258789,3191961.0,0.0022810536864239506,1.93332570396786,1.1281923374121303,83.4473394173688,67.98304501445462,-1.587423960001317,-3.054995633313311,-3.6722467205846563,-4.067955110623853,17.767284678298743,0.44000053405762074,1.1068863059415364,2.673999500274661,-0.7092152514382661,6.057214251987588,0.9823921244181975,4.365606876131125,-2.433007482320196,80.8777155813113,11.547252515271367,1.691607375856464,1,-1.6224994659423864,-2.7399997711181676,-4.667499542236332,-4.912499427795414,0.75,0,0.03098740355150187,-2.7101487734895158,28.4950008392334,2.9411751506244372,28.045000076293945,1.179312195481294,28.145000457763672,0.03098740355150187
3882,2015-01-27,28.295000076293945,28.60000038146973,28.07999992370605,28.40999984741211,2830326.0,-0.009278690287247815,1.1010083884665314,-0.5227278638495533,80.79471035195525,70.30250457942267,-0.9680301167103949,-2.685915187762305,-3.336134098484127,-3.81601663451654,19.502052538933523,0.520000457763679,1.3738945641053846,2.2555001258850105,-1.2767361105779074,5.787736362347928,0.48938200765355333,4.021618244116468,-1.7299268466723987,62.126245005088464,-14.680927774447525,1.7661181182314587,1,-1.3500003814697266,-2.0900001525878906,-4.423749923706055,-4.647500038146973,1.364999771118164,1,0.04188017185888593,1.93332570396786,28.559999465942386,-2.7101487734895158,28.4950008392334,2.9411751506244372,28.045000076293945,0.04188017185888593
3883,2015-01-28,27.96999931335449,28.489999771118164,27.82500076293945,28.420000076293945,2853042.0,-0.01148615522400187,1.2542333430317258,3.913057900585505,73.8970615047075,72.00040964306464,-0.3655886552070875,-2.2390412713696577,-2.946360179687666,-3.4978761738272475,21.29243808913144,0.6649990081787145,1.6452098800797579,1.7802494049072237,-1.8146319830889936,5.375130792903441,-0.017191289090884965,3.5776900989053324,-1.0369378370934825,32.70672863876939,-44.15222714572671,1.7974406939981082,1,-0.29749965667724254,-1.764999389648434,-4.113749504089352,-4.322499275207516,2.3950004577636754,2,0.045405809400835606,1.1010083884665314,28.295000076293945,1.93332570396786,28.559999465942386,-2.7101487734895158,28.4950008392334,0.045405809400835606
3884,2015-01-29,28.295000076293945,28.30500030517578,27.60000038146973,27.729999542236328,2498948.0,0.011619619982767837,1.4102520630304174,-1.2555546136565832,85.19107956224528,74.17398614936666,-0.4301250810929993,-2.4539761595976053,-3.2050219583494624,-3.827677525093396,23.024295570501135,0.7049999237060511,1.8161344891475366,1.9555001258850098,-1.73166076823912,5.64266102000914,0.11191967882294662,3.799080572947073,-1.0528284728557935,54.94071384630218,-27.90062132460924,1.8435804470620647,1,-0.3325004577636719,-2.0900001525878906,-4.533750057220459,-4.647500038146973,2.760000228881836,3,0.0429404541195193,1.2542333430317258,27.96999931335449,1.1010083884665314,28.295000076293945,1.93332570396786,28.559999465942386,0.0429404541195193
3885,2015-01-30,27.84499931335449,28.334999084472656,27.665000915527344,28.270000457763672,3921233.0,-0.01590389686255822,1.4144147859467522,-0.7522137038649999,77.59739163956067,75.89622025159679,0.103675099350518,-1.882321382229705,-2.7054386493080607,-3.3841847686341815,25.159200376900326,0.6699981689453125,1.926900775435442,1.3669994354248018,-2.3282582357917967,5.0622571066414,-0.48062940018349565,3.2146282710330993,-0.3431752030875366,24.499893188475852,-57.315425106725485,1.8476288356082988,1,0.22250080108642933,-1.639999389648434,-4.083749294281002,-4.197499275207516,3.22500038146973,4,0.061770560715302736,1.4102520630304174,28.295000076293945,1.2542333430317258,27.96999931335449,1.1010083884665314,28.295000076293945,0.061770560715302736
3886,2015-02-02,28.44499969482422,28.59000015258789,27.86000061035156,27.8799991607666,3973313.0,0.02154786842397116,-1.4132310612150796,-1.3294094415746918,76.28864796875612,77.06480339635878,-0.32602920824402304,-2.2358459740350654,-3.2526978189972766,-3.9879887771142677,25.914977236120805,0.745000839233402,2.0539236109738894,1.7377498626708991,-1.8406935288096307,5.316193254151429,-0.051471833069367534,3.526971558411166,-0.8449993133544886,84.49993133544886,4.2232643655276405,1.7892216957402653,2,-0.33249950408935547,-2.239999771118164,-4.576249599456787,-4.797499656677246,2.120000839233395,0,0.04236245163065733,1.4144147859467522,27.84499931335449,1.4102520630304174,28.295000076293945,1.2542333430317258,27.96999931335449,0.04236245163065733
3887,2015-02-03,28.63999938964844,28.770000457763672,28.36000061035156,28.459999084472656,3091597.0,0.006855324201662905,-1.1579095307888232,0.3185843097936415,74.65563522397237,77.90575167875747,-0.38079063573231764,-2.1496272662242397,-3.3867673031479093,-4.182024363512017,26.408987480435187,0.4099998474121129,2.0407419368901856,1.6842495918273954,-1.6905973479357712,5.059096531590562,-0.0031738780541878953,3.3716730617089787,-0.9749984741210973,88.88879832153359,8.758290639734767,1.6874234698815835,2,-0.43999958038330433,-2.4349994659423864,-4.771249294281009,-4.992499351501468,2.0750007629394496,1,0.0233938579110482,-1.4132310612150796,28.44499969482422,1.4144147859467522,27.84499931335449,1.4102520630304174,28.295000076293945,0.0233938579110482
3888,2015-02-04,28.399999618530273,28.70499992370605,28.084999084472656,28.51000022888184,2980767.0,-0.008379880455057331,1.4800033569336148,-0.611113465858525,69.40509476223164,78.04967838143504,-0.11266302533788064,-1.6180900450185867,-3.1117094940869556,-3.9402108920335266,26.736334089483275,0.6200008392333949,2.083671758708526,1.2064998626708991,-1.8403227054765274,4.253322430818326,-0.31691142140281414,2.7299111467446124,-0.5429988861083999,68.37599870887169,-9.169791465142922,1.523411284073713,2,-0.16749954223632812,-2.1949996948242188,-4.499999523162842,-4.752499580383301,2.4549999237060547,2,0.044366205838246575,-1.1579095307888232,28.63999938964844,-1.4132310612150796,28.44499969482422,1.4144147859467522,27.84499931335449,0.044366205838246575
3889,2015-02-05,28.45000076293945,28.559999465942386,27.959999084472656,28.0,3069830.0,0.0017606037000279517,-1.26414130145319,-4.090893327784549,62.413002177738996,75.96555140094851,-0.110828006777826,-1.4485909672108583,-3.137276819951339,-3.9830595084476883,28.211994337374858,0.6000003814697301,2.0709387950576996,1.0700009346008272,-1.7902457117179367,3.930247580919591,-0.3601223885585547,2.500124257760209,0.4149990081787145,71.04073960278768,-3.806611849892846,1.4301233231593824,2,-0.26500034332275035,-2.245000839233395,-4.531250953674313,-4.802500724792477,2.68499946594239,3,0.06731103538926075,1.4800033569336148,28.399999618530273,-1.1579095307888232,28.63999938964844,-1.4132310612150796,28.44499969482422,0.06731103538926075
3890,2015-02-06,28.104999542236328,28.40500068664551,28.07500076293945,28.270000457763672,2182691.0,-0.012126580367355921,-1.9333525482350253,-0.3666680795151133,60.928642340761314,73.46347394799211,0.19336847898895826,-0.8120758402984904,-2.766672439305605,-3.6312425901772585,29.532290612230618,0.375,1.982069890610898,0.5134997367858887,-1.8353301018482142,2.8623295754199916,-0.6609151825311628,1.6879146561029401,0.7419002151489273,26.922964062192438,-44.172011764085354,1.1744149193170517,2,0.0800008773803711,-1.8999996185302734,-4.054999828338623,-4.069999694824219,2.9650001525878906,4,0.1049635584767108,-1.26414130145319,28.45000076293945,1.4800033569336148,28.399999618530273,-1.1579095307888232,28.63999938964844,0.1049635584767108
3891,2015-02-09,28.290000915527344,28.399999618530273,27.73500061035156,28.0,3248816.0,0.0065825076073384725,1.6078478304773014,-1.7575715540759236,59.41176549785992,71.08759118642598,-0.037950802159905095,-0.7317678602530258,-2.9216199433396213,-3.813073460522233,30.68703148724926,0.6649990081787145,1.8950643263078497,0.5062510490417473,-1.332169141563643,2.3446712396471376,-0.4129590462609478,1.4254611443444425,0.539160828399659,53.62322579694029,-15.527216975837604,0.9192100953026947,2,-0.10500049591064453,-2.085000991821289,-4.006251335144043,-4.227500915527344,2.819999694824215,0,0.09826789287133031,-1.9333525482350253,28.104999542236328,-1.26414130145319,28.45000076293945,1.4800033569336148,28.399999618530273,0.09826789287133031
3892,2015-02-10,28.40999984741211,28.79999923706055,28.23500061035156,28.35000038146973,3319876.0,0.004241743655048813,-2.8965555796714937,0.20689405698349253,53.56660977999024,68.82865210590184,-0.15636496323137195,-0.6466770880421606,-3.0119688308934087,-3.9316468025148055,32.532054322050975,0.5649986267089915,1.668327969870262,0.4750000000000014,-0.9928774412428893,1.9428774412428922,-0.25893872062144396,1.2089387206214468,-0.6749992370605504,63.38029177994353,-1.8101285097429525,0.7339387206214446,2,-0.2100000381469691,-2.2049999237060547,-4.099999904632568,-4.347499847412109,2.770000457763672,1,0.07585359726222607,1.6078478304773014,28.290000915527344,-1.9333525482350253,28.104999542236328,-1.26414130145319,28.45000076293945,0.07585359726222607
3893,2015-02-11,28.145000457763672,28.354999542236328,28.09000015258789,28.22500038146973,2148877.0,-0.00932768007996232,-1.7894594187622346,-1.3333439298090837,51.28866372142112,65.06171701247692,0.15205959482596398,-0.22050121600147676,-2.7165635888826785,-3.6665886334852615,33.29551243980087,0.31999969482421875,1.4030772052548954,0.10050058364868164,-1.0344513335738945,1.2354525008712578,-0.46697537496260466,0.6679765422599679,-0.4099998474121129,38.497687896469415,-22.49359917558688,0.5674759586112879,2,0.08749961853027344,-1.9050006866455078,-3.921250820159912,-4.082500457763672,3.2749996185302734,2,0.09131283187154104,-2.8965555796714937,28.40999984741211,1.6078478304773014,28.290000915527344,-1.9333525482350253,28.104999542236328,0.09131283187154104
3894,2015-02-12,28.729999542236328,28.959999084472656,27.989999771118164,28.0,3036911.0,0.020785186532526367,-1.5866648356119792,-9.125002980234676,52.9265084319984,62.32050776719223,-0.40761032706709344,-0.6510398251358396,-3.2627650794321426,-4.246450057392714,34.30225250124265,0.9699993133544922,1.176095459322017,0.5662496566772468,-0.2817506713780986,1.4142499847325922,0.14224949264957232,0.9902498207049213,-0.9736989593505889,81.22450377733357,21.642092957053393,0.4240001640276736,2,-0.38249969482421875,-2.4099998474121094,-4.506249904632568,-4.667499542236328,3.1550006866455114,3,0.07396449821991857,-1.7894594187622346,28.145000457763672,-2.8965555796714937,28.40999984741211,1.6078478304773014,28.290000915527344,0.07396449821991857
3895,2015-02-13,28.88500022888184,29.20000076293945,28.649999618530273,28.69499969482422,2117203.0,0.005395081417166159,-2.9285699688693967,0.26027486739999967,53.958593144516016,59.839390564498885,-0.4465301737443639,-0.7246623303870123,-3.3752387444844345,-4.386497831083258,34.44720851214641,0.5500011444091761,1.0592358261667343,0.6460002899169943,-0.17586307319124117,1.4678636530252298,0.23506860836287657,1.056931971471112,-1.0805517059326242,78.49825930043977,20.71689262587263,0.4109316815541173,2,-0.41749954223633523,-2.4449996948242223,-4.681250572204593,-4.8225002288818395,3.0,4,0.0778951006463986,-1.5866648356119792,28.729999542236328,-1.7894594187622346,28.145000457763672,-2.8965555796714937,28.40999984741211,0.0778951006463986
3896,2015-02-16,28.95499992370605,29.1200008392334,28.75,28.75,1355552.0,0.0024233925660217537,-2.609765628634431,1.078943934146425,58.43988784215162,58.0376408554077,-0.48788474240441815,-0.6869343411940498,-3.3924781706707314,-4.443301007090284,34.599998126000564,0.37000083923339844,0.843481612178028,0.625249958038328,-0.07791200054779068,1.3284119166244466,0.2736689787452704,0.9768309373313855,-1.0668182663574228,79.75201335458206,21.58995649480063,0.3515809792930591,2,-0.4874992370605469,-2.3799991607666016,-4.751250267028805,-4.892499923706051,2.6049995422363352,0,0.07304437149684029,-2.9285699688693967,28.88500022888184,-1.5866648356119792,28.729999542236328,-1.7894594187622346,28.145000457763672,0.07304437149684029
3897,2015-02-17,28.98500061035156,29.2450008392334,28.604999542236328,28.61000061035156,2126316.0,0.0010361142021950709,-2.3246636149258486,1.8292689734739196,64.03873153791238,57.441378274927786,-0.5183058788385644,-0.6315716440300925,-3.343458961628432,-4.4477415648386405,34.153598902744065,0.6400012969970703,0.7221745376306892,0.5805006027221644,-0.06202667012260932,1.2230278755669381,0.25923696629977755,0.9017642391445513,-1.018109806667482,79.28286792039876,17.161416216510347,0.3212636364223864,2,-0.4949998855590785,-2.172500610351559,-4.8062510490417445,-4.922500610351559,2.0,1,0.07331378144739764,-2.609765628634431,28.95499992370605,-2.9285699688693967,28.88500022888184,-1.5866648356119792,28.729999542236328,0.07331378144739764
3898,2015-02-18,29.13999938964844,29.399999618530273,28.934999465942386,28.94499969482422,2402742.0,0.0053475513552869725,-3.3255797448591435,0.5199991861979262,62.2641352738636,57.4248375078305,-0.6227898063108661,-0.7464778640670637,-3.4393800319039265,-4.5762589109066525,33.679773740328926,0.4650001525878871,0.5790539152647121,0.6857494354248068,-0.02286141294148436,1.394360283791098,0.33144401124166123,1.0400548596079524,-1.0708597831204187,81.56026545967133,17.765022923023622,0.35430542418314503,2,-0.5724992752075231,-1.9349994659423864,-4.956249713897709,-5.077499389648441,1.850000381469723,2,0.07000689630254486,-2.3246636149258486,28.98500061035156,-2.609765628634431,28.95499992370605,-2.9285699688693967,28.88500022888184,0.07000689630254486
3899,2015-02-19,29.60000038146973,29.795000076293945,29.04999923706055,29.04999923706055,2688939.0,0.015785895726020405,-1.7090883239295331,2.82052310340775,75.39797594809812,59.03254124197904,-1.0085702655588165,-1.142590175235295,-3.8227791105144284,-5.003082451736649,33.28702652995538,0.7450008392333949,0.4520743098032547,1.0680004119873097,0.2207793670719873,1.915221456902632,0.6443898895296485,1.4916109344449708,-1.3977747737414816,83.61347837724804,14.234297797320636,0.423610522457662,2,-0.8350000381469762,-2.1900005340576207,-4.963750362396244,-5.28750038146973,1.6199989318847585,3,0.06148647538408736,-3.3255797448591435,29.13999938964844,-2.3246636149258486,28.98500061035156,-2.609765628634431,28.95499992370605,0.06148647538408736
3900,2015-02-20,29.54999923706055,29.625,29.2450008392334,29.3700008392334,2589235.0,-0.0016892278298915597,1.303025749212496,0.32726913326791207,69.01890801269556,60.100001521405225,-0.8180689386621225,-1.0640532437571757,-3.662133848222357,-4.922093177591982,32.37672186356909,0.37999916076660156,0.37958047485752644,0.9652493476867718,0.004024896962928182,1.9264737984106155,0.4846371223248518,1.445861573048692,-1.1566406931044177,79.41170342184633,11.45175238942825,0.4806122253619214,2,-0.6574993133544957,-1.4124994277954137,-4.893748760223392,-5.2174987792968786,1.7450008392333949,4,0.0790186481254731,-1.7090883239295331,29.60000038146973,-3.3255797448591435,29.13999938964844,-2.3246636149258486,28.98500061035156,0.0790186481254731
3901,2015-02-23,29.44499969482422,29.76000022888184,29.28499984741211,29.6200008392334,2157752.0,-0.003553284092970288,1.0879141148014302,-0.972237233895987,64.29839444071024,61.292422039263,-0.5945237431616697,-0.9374138915109889,-3.4384978919765175,-4.774905139106174,31.590607506181346,0.4750003814697301,0.363453407792818,0.8159997940063484,-0.21907253870542576,1.8510721267181225,0.2984636276504631,1.3335359603622337,-0.8834441669875481,70.58821643749108,5.057693253683581,0.5175361663558863,2,-0.5524997711181641,-1.0174999237060547,-4.263749599456787,-4.587499618530273,1.6450004577636719,0,0.08286638000836932,1.303025749212496,29.54999923706055,-1.7090883239295331,29.60000038146973,-3.3255797448591435,29.13999938964844,0.08286638000836932
3902,2015-02-24,29.479999542236328,29.57999992370605,29.22500038146973,29.309999465942386,1729452.0,0.0011886516479828746,-1.0882433789416424,-0.9714226547939329,70.68963375287655,63.448085376091385,-0.5160507508164933,-0.926591495524594,-3.356521887513331,-4.758382564645206,30.86510157252682,0.354999542236321,0.38544116254297833,0.7917496681213372,-0.29708972426308833,1.8805890605057627,0.2473299719291262,1.3361693643135482,-0.7704306685847833,63.37205691879121,-1.7242372154596879,0.5444196961922124,2,-0.5874996185302734,-0.9474992752075195,-4.281249523162842,-4.622499465942383,1.7000007629394531,1,0.07055630786988365,1.0879141148014302,29.44499969482422,1.303025749212496,29.54999923706055,-1.7090883239295331,29.60000038146973,0.07055630786988365
3903,2015-02-25,29.239999771118164,29.5,28.8700008392334,29.34000015258789,2903401.0,-0.008141104981169156,1.9999954586945563,-0.5882372740634484,64.10711938022098,64.69037548144945,-0.11665867024463239,-0.6182669497525453,-2.9847714933839313,-4.4703674869695185,30.297952313569976,0.6299991607666016,0.4044038248810402,0.48824987411499166,-0.5719747623715925,1.5484745106015758,-0.04186244412829865,1.018362192358282,-0.40017915314953,39.999917519991094,-23.338800361472728,0.5301123182432919,2,-0.039999961853027344,-0.6624994277954102,-3.72499942779541,-4.0824995040893555,1.9500007629394496,2,0.059678551740517394,-1.0882433789416424,29.479999542236328,1.0879141148014302,29.44499969482422,1.303025749212496,29.54999923706055,0.059678551740517394
3904,2015-02-26,29.51000022888184,29.54999923706055,29.059999465942386,29.07999992370605,2025565.0,0.009233941856263916,-1.0850999935069467,-4.299986648610573,75.77982550387242,67.11495685471127,-0.29545017687964403,-0.8354072858324564,-3.0976635592808215,-4.694686097617687,30.14383815953777,0.48999977111816406,0.46052585076063934,0.6975003242492726,-0.3913787930711763,1.7863794415697214,0.1530607655890499,1.2419398829094952,-0.639999389648441,71.91009309582195,3.801236080354002,0.5444395586602242,2,-0.31000041961670277,-0.8450002670288121,-3.9525003433227575,-4.310000419616703,2.079999923706051,3,0.05015247477998419,1.9999954586945563,29.239999771118164,-1.0882433789416424,29.479999542236328,1.0879141148014302,29.44499969482422,0.05015247477998419
3905,2015-02-27,29.565000534057614,29.59499931335449,29.309999465942386,29.309999465942386,2343772.0,0.001863785318508615,-1.2352835579756825,0.5930253189261815,74.56647313871747,68.9067996654408,-0.2725054492857737,-0.7957404810905366,-3.012954152543511,-4.700985569376556,29.97318269105711,0.28499984741210227,0.557560169909042,0.666500568389889,-0.3711236228681756,1.7041247596479536,0.1476884727608585,1.1853126640189195,-0.6949996948242152,78.08990690417745,7.812099951756025,0.5188120956290316,2,-0.3650007247924769,-0.8675003051757777,-3.912500381469723,-4.337500572204586,2.129999160766605,4,0.05597831048203061,-1.0850999935069467,29.51000022888184,1.9999954586945563,29.239999771118164,-1.0882433789416424,29.479999542236328,0.05597831048203061
3906,2015-03-02,29.649999618530273,29.88999938964844,29.3700008392334,29.3700008392334,1734644.0,0.0028749901213342977,-2.7142915531335405,1.0980298293117423,74.21875058207667,70.03791289257018,-0.27776073482134933,-0.8283027986050868,-2.9630795701586194,-4.731983996958899,29.677709861880608,0.5199985504150426,0.6135914672717675,0.6912496566772468,-0.37504168423925677,1.7575409975937504,0.15810398621899324,1.2243953271355004,-0.6689988708496095,76.47057723557445,5.100505682158669,0.5331456704582523,3,-0.26999950408935547,-0.9049997329711879,-3.559999942779541,-4.092499732971191,2.489999771118171,0,0.05548062323534064,-1.2352835579756825,29.565000534057614,-1.0850999935069467,29.51000022888184,1.9999954586945563,29.239999771118164,0.05548062323534064
3907,2015-03-03,29.309999465942386,29.8799991607666,29.190000534057614,29.51000022888184,2860950.0,-0.011467121651340562,-2.1363671830972852,-0.714291553133515,72.10624111924804,71.131480208724,0.12649047380800837,-0.4590710943351475,-2.5196793809150293,-4.333983213445137,29.0367725648388,0.6899986267089879,0.6497423647728304,0.31774950027466176,-0.7484756259849306,1.383974626534254,-0.21536306285513263,0.8508620634044561,-0.20173890838623265,43.137181570498335,-31.052985586883388,0.5331125631297954,3,0.0700006484985316,-0.5649995803833008,-2.931249618530277,-3.7524995803833043,3.484998703002919,1,0.06073015077034816,-2.7142915531335405,29.649999618530273,-1.2352835579756825,29.565000534057614,-1.0850999935069467,29.51000022888184,0.06073015077034816
3908,2015-03-04,29.65999984741211,29.81999969482422,29.190000534057614,29.190000534057614,2815542.0,0.011941330189255694,-1.680851409208018,-2.349987602281198,69.3749940395393,70.46225999666191,-0.15867740268286568,-0.7481958277677201,-2.7568570630349605,-4.624476590522324,28.915211260501895,0.6299991607666051,0.6727269920008894,0.6047498703002923,-0.463028984826483,1.6725287254270675,0.07086044273690462,1.13863929786368,0.22999954223633168,72.28920923156781,-0.969391607303649,0.5338894275633884,3,-0.2799997329711914,-0.9149999618530238,-3.0850000381469727,-4.102499961853027,3.0800018310546946,2,0.051247487039225215,-2.1363671830972852,29.309999465942386,-2.7142915531335405,29.649999618530273,-1.2352835579756825,29.565000534057614,0.051247487039225215
3909,2015-03-05,30.364999771118164,30.71500015258789,29.684999465942386,29.684999465942386,5256540.0,0.023769383928960774,-2.029412424687833,1.4468112736643282,75.08473151650338,71.13624038597389,-0.8311551956108225,-1.3727546784011153,-3.3433516428934347,-5.2591983396963435,29.41810508367082,1.0550003051757812,0.693785295994001,1.2139998435974135,0.03689569420170358,2.3911039929931235,0.6254477688995586,1.8025519182952685,-1.1749992370605504,77.04914957244118,4.269367809578057,0.5885520746978549,3,-0.5724992752075195,-1.2074995040893555,-3.4262499809265137,-4.807499885559082,2.1950016021728516,3,0.027169463828685902,-1.680851409208018,29.65999984741211,-2.1363671830972852,29.309999465942386,-2.7142915531335405,29.649999618530273,0.027169463828685902
3910,2015-03-06,31.05500030517578,31.42499923706055,30.18000030517578,30.3700008392334,5426526.0,0.0227235481395891,-1.3380249907319088,1.0073517037103576,79.41175684895464,72.81550287577882,-1.436258526183913,-1.929334854795023,-3.9245343438243125,-5.87882535916215,30.176066699561645,1.2449989318847692,0.7375340222067521,1.756500339508058,0.40489678855408684,3.1081038904620293,1.0806985640310707,2.4323021149850454,-1.8649997711181676,83.44522834005944,11.070376337632055,0.6758017754769864,3,-0.9075002670288086,-1.510000228881836,-3.971250534057617,-5.497500419616699,1.5250015258789134,4,0.017227494514722164,-2.029412424687833,30.364999771118164,-1.680851409208018,29.65999984741211,-2.1363671830972852,29.309999465942386,0.017227494514722164
3911,2015-03-09,31.06999969482422,31.45000076293945,30.90500068664551,31.0,3521230.0,0.00048299434876963865,-3.19233534339839,0.10218941518139317,79.3248791207848,73.7749745833242,-1.3371237040241368,-1.8186269793808982,-3.820883311042131,-5.810275033511463,31.661062337269342,0.5450000762939382,0.6959779295318782,1.6324997901916518,0.15194697376117006,3.1130526066221336,0.8922233819764109,2.3727761984068927,-1.7905992126464874,83.18579514908983,11.202075289633214,0.7402764082152415,3,-0.909998893737793,-1.4774990081787145,-3.9337496757507324,-5.512499809265137,1.3100013732910156,0,0.020115867593784253,-1.3380249907319088,31.05500030517578,-2.029412424687833,30.364999771118164,-1.680851409208018,29.65999984741211,0.020115867593784253
3912,2015-03-10,30.565000534057614,31.104999542236328,30.565000534057614,30.979999542236328,3141331.0,-0.016253594004725036,-1.6024110782749899,-5.928583106267081,68.24585011319529,74.23483355365467,-0.7398330928819057,-1.205720589889001,-3.2120999947655093,-5.225810383308609,32.44675136377263,0.5399990081787145,0.6886775553400071,1.0197505950927699,-0.4596144148058876,2.4991156049914274,0.28006809014344114,1.7594331000420986,-1.1553640350341787,60.84070180295065,-9.52138325034899,0.7396825049493287,3,-0.31000041961669567,-0.9724998474121094,-3.4062504768371547,-5.007500648498532,1.449998855590831,1,0.05152948889485076,-3.19233534339839,31.06999969482422,-1.3380249907319088,31.05500030517578,-2.029412424687833,30.364999771118164,0.05152948889485076
3913,2015-03-11,30.71500015258789,30.88500022888184,30.47500038146973,30.57999992370605,3067596.0,0.004907561456219733,-1.3768154401561754,-0.3253025337923295,65.50764929184025,73.09348064120665,-0.7359988524052774,-1.215636576262959,-3.2460507777865786,-5.3095149757794005,33.48698331550376,0.4099998474121094,0.7157105586274497,1.041250228881836,-0.3709407516072929,2.4534412093709648,0.3351547386372715,1.7473457191264004,-1.1829417977294945,58.356936530184214,-9.902258680864861,0.7060954902445645,3,-0.394999504089359,-1.1224994659423864,-3.512500286102295,-5.157500267028809,1.4850006103515554,2,0.06771929044519842,-1.6024110782749899,30.565000534057614,-3.19233534339839,31.06999969482422,-1.3380249907319088,31.05500030517578,0.06771929044519842
3914,2015-03-12,30.854999542236328,31.0049991607666,30.524999618530273,30.709999084472656,2626024.0,0.0045580136400109605,1.1573027928746549,1.07407564390565,67.70693581780532,72.33130982777196,-0.7433135314614674,-1.2524894156415058,-3.2767815252448784,-5.37239141170987,33.92624660574889,0.4799995422363281,0.7322331757481493,1.0749996185302741,-0.3578297953647791,2.5078290324253274,0.35858491158274575,1.7914143254778025,-1.2078646428930675,53.149527067820635,-13.13306133039108,0.7164147069475272,3,-0.5349988937377965,-1.2624988555908239,-3.636249542236328,-5.297499656677246,1.0750007629394531,3,0.06109227561809427,-1.3768154401561754,30.71500015258789,-1.6024110782749899,30.565000534057614,-3.19233534339839,31.06999969482422,0.06109227561809427
3915,2015-03-13,31.13500022888184,31.26000022888184,30.809999465942386,30.934999465942386,2990597.0,0.009074726650448506,1.0,1.3793112520059982,71.89120598334482,72.07269376124621,-0.8685239967671095,-1.4285240985767302,-3.4347535715053112,-5.578765845273185,34.23193981303717,0.4500007629394531,0.7997107968773456,1.2425003051757848,-0.24666243999161352,2.731663050343183,0.49791893259208564,1.987081677759484,-1.379693377722809,67.69226555760142,1.8735796129332982,0.7445813725836985,3,-0.8149995803833079,-1.5424995422363352,-3.9400000572204625,-5.5775003433227575,0.5049991607666016,4,0.04576846423425751,1.1573027928746549,30.854999542236328,-1.3768154401561754,30.71500015258789,-1.6024110782749899,30.565000534057614,0.04576846423425751
3916,2015-03-16,31.06999969482422,31.290000915527344,30.95499992370605,31.15500068664551,2472758.0,-0.0020876998098533495,-1.1269868181239944,-0.4250033378473923,70.43702316276693,71.88722509941498,-0.6491821564702036,-1.2616334385378778,-3.206794663675204,-5.440168737432035,34.56502120278362,0.3350009918212926,0.8164174470173649,1.0717497825622573,-0.4373500011683582,2.5808495662928728,0.31719989069694776,1.8262996744275668,-1.2130112089583633,73.00600287857323,6.593718555047062,0.7545498918653085,3,-0.7499990463256871,-1.4774990081787145,-3.874999523162842,-5.512499809265137,0.4099998474121094,0,0.048600004861989676,1.0,31.13500022888184,1.1573027928746549,30.854999542236328,-1.3768154401561754,30.71500015258789,0.048600004861989676
3917,2015-03-17,31.11000061035156,31.32999992370605,30.8799991607666,31.04999923706055,2469130.0,0.0012874449926050247,-1.24999523164659,-0.7058902726353632,75.33876109195427,72.54986588301664,-0.45483198244721024,-1.1955694895892002,-3.073887320415725,-5.405992481477686,35.15651200061342,0.4500007629394496,0.8458062386142586,1.0055006980895946,-0.5024501222619762,2.5134515184411654,0.25152528791380746,1.7594761082653818,-1.157431387861287,74.26907238113063,4.329258197517149,0.7539754101757858,3,-0.542500495910641,-1.3900003433227504,-3.915000438690182,-5.552500724792477,0.3050003051757848,1,0.0408229004451095,-1.1269868181239944,31.06999969482422,1.0,31.13500022888184,1.1573027928746549,30.854999542236328,0.0408229004451095
3918,2015-03-18,31.18000030517578,31.32500076293945,30.8799991607666,31.190000534057614,1888492.0,0.002250070506296664,2.1785750778265007,-0.1666666666666272,73.92550409478805,72.42106283615936,-0.3202196472296457,-1.164611509447468,-2.9657944244235708,-5.395305918510694,35.60041328244703,0.445001602172848,0.8811261861252753,0.9735003471374526,-0.5357315323724627,2.482732226647368,0.21888440738249315,1.728116286892412,-1.1375851902585588,81.36651407883426,11.193606429327986,0.7546159397549581,3,-0.36499977111816406,-1.4600000381469727,-3.9775004386901855,-5.622500419616699,0.4349994659423828,2,0.026779957546506417,-1.24999523164659,31.11000061035156,-1.1269868181239944,31.06999969482422,1.0,31.13500022888184,0.026779957546506417
3919,2015-03-19,31.420000076293945,31.559999465942386,31.1200008392334,31.149999618530273,3368172.0,0.007697234405681597,-1.6666743731721347,-26.999427808516174,75.23809424951133,71.95732254733234,-0.4412297685650479,-1.3294310070655797,-3.0558966312785216,-5.54929111292353,35.73208588472691,0.4399986267089879,0.96385215583377,1.1225001335144036,-0.45086902852594335,2.6958692955547505,0.33581555249422834,1.9091847145345788,-1.2931298224953878,81.3334147135412,11.659556441055102,0.7866845810201736,3,-0.4025001525878871,-1.6450004577636719,-4.183750152587891,-5.862500190734863,0.15500068664550426,3,0.024824974053198723,2.1785750778265007,31.18000030517578,-1.24999523164659,31.11000061035156,-1.1269868181239944,31.06999969482422,0.024824974053198723
3920,2015-03-20,31.88500022888184,32.014999389648445,31.40500068664551,31.40500068664551,4492938.0,0.014799495590667844,-1.5416636864316005,1.7777730682829653,77.55857511895643,71.76106654712918,-0.8673210504989513,-1.6975644217382744,-3.335264292954296,-5.936036159606818,36.03653776392528,0.6099987030029332,1.0605163501043648,1.4707502365112326,-0.21181474413846146,3.153315217160923,0.6294677461863856,2.3120327268360796,-1.6434796381117742,88.54633175760016,18.917095369891754,0.8412824903248455,3,-0.6400003433227504,-1.5750007629394531,-4.551250457763675,-6.280000686645511,-1.005001068115238,4,0.0014113243208693227,-1.6666743731721347,31.420000076293945,2.1785750778265007,31.18000030517578,-1.24999523164659,31.11000061035156,0.0014113243208693227
3921,2015-03-23,31.88500022888184,32.049999237060554,31.565000534057614,31.795000076293945,2834655.0,0.0,1.3095277020889826,0.18750049670585422,84.65680561474113,73.58450604730095,-0.8264673973543459,-1.5867463515303406,-3.164180067397904,-5.856667242127546,36.222525847007816,0.48499870300294035,1.0812727674319795,1.3487502098083546,-0.39078078146544826,3.0882812010821574,0.47898471417145316,2.218515705445256,-1.4661317582239377,85.89752158808749,12.383621466478331,0.8697654956369005,3,-0.6225004196166957,-1.5575008392333984,-4.431249618530277,-6.159999847412113,-1.0949993133544957,0,-0.007683890151315542,-1.5416636864316005,31.88500022888184,-1.6666743731721347,31.420000076293945,2.1785750778265007,31.18000030517578,-0.007683890151315542
3922,2015-03-24,31.559999465942386,31.79999923706055,31.149999618530273,31.21999931335449,12352625.0,-0.010192904519569779,-1.7083343267450417,3.777773068282895,75.74524855747082,74.72201707681545,-0.38608408749513856,-1.1572607654586768,-2.698647893096137,-5.451705113057631,36.17528484379436,0.735000610351566,1.007006044525376,0.9197494506835966,-0.8025150443543048,2.6420139457214944,0.05861720316464769,1.7808816982025455,-0.9453953033161646,58.11968041316098,-14.906816147308788,0.8611322475189496,3,-0.27250003814697266,-1.2325000762939453,-4.0387487411499094,-5.83499908447266,-0.625,1,-0.0025348518713502743,1.3095277020889826,31.88500022888184,-1.5416636864316005,31.88500022888184,-1.6666743731721347,31.420000076293945,-0.0025348518713502743
3923,2015-03-25,30.98500061035156,31.57500076293945,30.90500068664551,31.415000915527344,3826461.0,-0.018219228939193477,-1.2711861119193126,-1.2647062123438901,58.707878261847824,73.72212179282018,0.2584173921909212,-0.4688668819641997,-2.0052773149970413,-4.804625708707494,36.75612524273416,0.6700000762939382,0.9160291227178305,0.25750055313109854,-1.3382389742735619,1.853240080535759,-0.5403692105712317,1.0553703168334287,-0.19814903879321832,6.986901745600373,-62.82374831796795,0.797869763702331,3,0.444998741149913,-0.5250005722045827,-3.3337502479553187,-5.23750019073486,-0.5850009918212855,2,0.013877692325496627,-1.7083343267450417,31.559999465942386,1.3095277020889826,31.88500022888184,-1.5416636864316005,31.88500022888184,0.013877692325496627
3924,2015-03-26,30.989999771118164,30.989999771118164,30.625,30.7549991607666,6974815.0,0.00016134131573752875,2.106372962794624,-0.5465126594630995,48.86955517946671,71.16416059238928,0.3068504742220348,-0.3766122410880186,-1.9019788636296582,-4.733669855288422,37.07816398510579,0.36499977111816406,0.9035649367435781,0.18849973678588938,-1.303401725482857,1.6804011990546357,-0.5574509943484856,0.9344504679202643,1.05999946594239,25.614032739489375,-40.717463051322895,0.7459507311343734,3,0.3474998474121129,-0.5299997329711879,-3.1037497520446777,-5.164999961853027,-0.5049991607666051,3,0.020167796212198885,-1.2711861119193126,30.98500061035156,-1.7083343267450417,31.559999465942386,1.3095277020889826,31.88500022888184,0.020167796212198885
3925,2015-03-27,31.21999931335449,31.3700008392334,30.84000015258789,31.0,3307737.0,0.007421734234754007,1.0384549079158276,0.9361648594246975,52.42717967172591,69.16306687116248,0.10077342075247131,-0.5020041707686929,-2.0521415602144266,-4.884168791094265,37.53925386260192,0.5300006866455078,0.9079559750233663,0.3357493400573688,-1.0469761878846207,1.7184748679993547,-0.35561342391362416,1.0271121040283617,0.8014999389648558,41.75436013438404,-21.51799290063242,0.6913627639709934,3,0.11750030517578836,-0.7599992752075124,-3.132499217987057,-5.197499275207516,-0.8549995422363246,4,0.011370962760819392,2.106372962794624,30.989999771118164,-1.2711861119193126,30.98500061035156,-1.7083343267450417,31.559999465942386,0.011370962760819392
3926,2015-03-30,31.295000076293945,31.670000076293945,31.149999618530273,31.290000915527344,2116815.0,0.0024023307043243847,-2.6491035516620602,0.022723528952776,63.72179669383318,67.87229304914904,0.06821938362241298,-0.47162734053036104,-2.0370508055899528,-4.887766513806383,37.76323417255677,0.5200004577636719,0.8949308422796349,0.3285000801086433,-0.9357206984343094,1.5927208586515924,-0.30361030916283127,0.9606104693801178,0.6985691909790113,57.021320113369455,-6.287690603298728,0.6321103892714751,3,0.04249954223633168,-0.8350000381469691,-2.7800002098083496,-5.272500038146973,-0.5349998474121058,0,-0.0132609335202305,1.0384549079158276,31.21999931335449,2.106372962794624,30.989999771118164,-1.2711861119193126,30.98500061035156,-0.0132609335202305
3927,2015-03-31,31.09000015258789,31.614999771118164,31.07500076293945,31.26000022888184,2859837.0,-0.006550564729390862,-4.400020980954858,-34.00572300648678,56.90607695993228,65.98124558972061,0.3018238941157385,-0.1332695975750937,-1.7537672740969477,-4.6171796968652785,38.38434250613939,0.5399990081787145,0.8324684348807736,0.0345001220703125,-0.9607036920181145,1.029703936158736,-0.463101784973901,0.532102029114526,0.8761977293396086,44.49761900850732,-18.634840494568685,0.4976019070442125,3,0.24749946594238637,-0.6300001144409144,-2.4300003051757812,-5.067500114440918,-0.245000839233402,1,-0.009649380366296811,-2.6491035516620602,31.295000076293945,1.0384549079158276,31.21999931335449,2.106372962794624,30.989999771118164,-0.009649380366296811
3928,2015-04-01,31.18000030517578,31.56999969482422,30.899999618530273,31.0,2570705.0,0.0028948263797419216,-2.526306279174823,-1.058824849375602,56.0975731949259,63.85452102810001,0.23671707036962175,-0.10915273884561572,-1.7839398313083485,-4.6333782351171315,38.89751189056465,0.6700000762939453,0.7820304793126134,0.04850025177001882,-0.6994238912662709,0.7964243948063086,-0.3254618197481278,0.42246232328816546,0.7593736191131697,53.11007317282402,-10.818981819429432,0.37396207151814503,4,0.15749931335449574,-0.720000267028805,-2.4675002098083496,-5.157500267028809,-0.6599998474121094,2,-0.007857627865151984,-4.400020980954858,31.09000015258789,-2.6491035516620602,31.295000076293945,1.0384549079158276,31.21999931335449,-0.007857627865151984
3929,2015-04-02,31.190000534057614,31.32500076293945,30.979999542236328,31.29999923706055,1750782.0,0.0003207257467592317,3.31246796285494,-0.6111028694952287,51.14823162136532,60.92003841725656,0.21306664063501302,-0.05710473202412558,-1.7295389414587525,-4.571723364241052,38.336279284543835,0.34500122070312145,0.7104463698518266,0.01725044250487784,-0.6379270422145318,0.6724279272242875,-0.31033829985482697,0.34483918486458265,0.7230859117455566,42.168724535169474,-20.405076754083794,0.3275887423597042,4,0.14749908447266336,-0.6350011825561417,-2.3012504577636683,-5.167500495910641,-0.7900009155273402,3,-0.025328659891002747,-2.526306279174823,31.18000030517578,-4.400020980954858,31.09000015258789,-2.6491035516620602,31.295000076293945,-0.025328659891002747
3930,2015-04-07,31.59000015258789,31.709999084472656,31.274999618530273,31.32500076293945,2407482.0,0.012824610826585259,-1.3835477566547871,-2.4091137660174593,59.52381950470404,58.127484405030216,-0.2605824014922895,-0.43739384360526046,-2.073668688274779,-4.9016449357680685,37.277449197814995,0.5199985504150426,0.6546796312880687,0.3905000686645508,-0.28771658010915857,1.0687167174382601,0.05139174427769788,0.7296083930514037,0.29732456429921683,85.18530728348635,22.942539893394667,0.3391083243868546,4,-0.3775005340576172,-0.9700002670288086,-2.6575002670288086,-5.567500114440918,-0.8350009918212891,1,-0.03497940920857545,3.31246796285494,31.190000534057614,-2.526306279174823,31.18000030517578,-4.400020980954858,31.09000015258789,-0.03497940920857545
3931,2015-04-08,31.69499969482422,31.94499969482422,31.57999992370605,31.604999542236328,2045265.0,0.00332382215033733,-4.214305177111503,0.3396239995393517,60.465106757000214,56.4296908716446,-0.4418310968419412,-0.5198206447478455,-2.1225217598162267,-4.928937386556761,36.244099807698845,0.3649997711181676,0.5704572106149151,0.4642496109008789,-0.24569670602095073,1.1741959278227085,0.10927645243996409,0.8192227693617937,-1.0699996948242188,76.07655677053958,14.720735378681951,0.3549731584609153,4,-0.4099998474121094,-1.0749998092651367,-2.7462496757507324,-5.672499656677246,-1.2199993133544886,2,-0.04196245264275056,-1.3835477566547871,31.59000015258789,3.31246796285494,31.190000534057614,-2.526306279174823,31.18000030517578,-0.04196245264275056
3932,2015-04-09,32.139999389648445,32.299999237060554,31.729999542236328,31.76000022888184,3550681.0,0.014040059918249304,-1.590904558991136,4.222205738990418,65.1419501417576,57.14458774719013,-0.8894397980852666,-0.8862119534352146,-2.4965034006003783,-5.297084725342703,36.10443706853781,0.6049995422363352,0.4336469763582045,0.830499362945563,0.08306956502602958,1.5779291608651,0.45678446398579453,1.2042142619053315,-1.4885993957519617,88.57143635652722,28.518022022525336,0.37371489895976817,4,-0.6774997711181676,-1.3949995040893626,-3.0774993896484446,-6.069999694824226,-1.4899997711181712,3,-0.04293712467247501,-4.214305177111503,31.69499969482422,-1.3835477566547871,31.59000015258789,3.31246796285494,31.190000534057614,-0.04293712467247501
3933,2015-04-10,32.794998168945305,33.24499893188477,32.595001220703125,33.09999847412109,4681289.0,0.02037955170303518,1.1848617736061153,-0.8026341546662309,69.17711541623048,59.400983329052764,-1.408845040773837,-1.4518287115888313,-3.06093139543227,-5.872638035946181,36.47182205554182,1.1049995422363281,0.2849404975662253,1.381498241424552,0.4310912669612321,2.3319052158878684,0.9062947541928921,1.856701728656212,-2.0776542053222613,80.13241129352741,21.830136710124947,0.47520348723165856,4,-0.7524986267089773,-1.577498435974114,-3.7324981689453054,-6.46249866485595,-1.534997940063466,4,-0.059460252003835645,-1.590904558991136,32.139999389648445,-4.214305177111503,31.69499969482422,-1.3835477566547871,31.59000015258789,-0.059460252003835645
3934,2015-04-13,32.740001678466804,32.84999847412109,32.55500030517578,32.799999237060554,2347544.0,-0.0016769780011934854,2.6875685470417183,0.196713110038272,63.46461725892726,60.62736528318625,-1.2063677240605735,-1.315835382119495,-2.924613160091038,-5.739465728699329,36.69650181072581,0.2949981689453054,0.1971889282382051,1.2322516441345286,0.15028741732194106,2.314215870947116,0.6912695307282348,1.7732337575408224,-1.870998416748055,74.36561271901849,19.06741356168211,0.5409821134062937,4,-0.6675024032592844,-1.2750024795532227,-3.677501678466804,-6.022501945495613,-0.9300022125244176,0,-0.06780699776699262,1.1848617736061153,32.794998168945305,-1.590904558991136,32.139999389648445,-4.214305177111503,31.69499969482422,-0.06780699776699262
3935,2015-04-14,32.560001373291016,32.834999084472656,32.389999389648445,32.700000762939446,2033524.0,-0.005497870981911901,1.1707512235061712,2.333418107833045,60.05964810347793,60.220459884257885,-0.9122294256400103,-1.0789205945829146,-2.6491989620207796,-5.487929496814537,36.52652489406236,0.44499969482421164,0.23025265034414133,0.9810012817382798,-0.18223651748137115,2.144239080957931,0.3993823821284508,1.5626201813481053,-1.5484383713623053,58.85898098263436,7.12440725161877,0.5816188996098259,4,-0.4875020980834961,-0.8475017547607386,-3.085000991821289,-5.430001258850098,-0.720001220703125,1,-0.0663391174342085,2.6875685470417183,32.740001678466804,1.1848617736061153,32.794998168945305,-1.590904558991136,32.139999389648445,-0.0663391174342085
3936,2015-04-15,32.580001831054695,32.900001525878906,32.53499984741211,32.71500015258789,2159593.0,0.0006142646474236457,-2.2444263601376666,0.9642779291553115,66.72138580116633,61.31104975550611,-0.8166644699544925,-1.0329553357967,-2.5909286570013457,-5.437946545543639,36.33788200386772,0.3650016784667969,0.3143748227990244,0.9255016326904375,-0.2933198947072526,2.1443231600881276,0.3160908689915942,1.5349123963892843,-1.4344326733286223,56.10578424164312,4.964949225642478,0.6094107636988455,4,-0.5075025558471751,-0.7200021743774414,-2.7337517738342356,-5.0950021743774485,-0.7250022888183665,2,-0.05601603952485146,1.1707512235061712,32.560001373291016,2.6875685470417183,32.740001678466804,1.1848617736061153,32.794998168945305,-0.05601603952485146
3937,2015-04-16,32.380001068115234,32.69499969482422,32.279998779296875,32.514999389648445,2639314.0,-0.006138758492911567,-1.4775959644268324,1.0000000000001052,76.0748195324243,63.53074379300594,-0.4631374445219123,-0.772539428402915,-2.3196537688211336,-5.166019816641153,36.115227821971494,0.41500091552734375,0.37172378224896363,0.6620008468627923,-0.5696411681002189,1.893642861825807,0.046179839381288446,1.2778218543442996,-1.108466123939639,10.362929845158817,-44.447869734309414,0.6158210074815067,4,-0.2675018310546875,-0.5200014114379812,-2.5037503242492676,-4.882500648498535,-0.580001831054684,3,-0.05883263198905109,-2.2444263601376666,32.580001831054695,1.1707512235061712,32.560001373291016,2.6875685470417183,32.740001678466804,-0.05883263198905109
3938,2015-04-17,32.014999389648445,32.509998321533196,31.80500030517578,32.314998626708984,3393731.0,-0.011272441829108137,1.0434765782650495,2.222244200175026,66.8863313710988,65.27942154297632,0.03661538303002487,-0.36024417588757984,-1.8784127047586985,-4.742539616438265,35.51298687326059,0.7049980163574148,0.3846834215688446,0.2552492141723697,-0.956046583908595,1.4665450122533343,-0.3503986848681109,0.8608971132128538,-0.6250566062102969,19.177977202419758,-37.701499824804046,0.6056478990404828,4,0.24499988555907493,-0.1549997329711914,-2.0912489891052317,-4.517498970031745,-0.4650001525878942,4,-0.04263625791476733,-1.4775959644268324,32.380001068115234,-2.2444263601376666,32.580001831054695,1.1707512235061712,32.560001373291016,-0.04263625791476733
3939,2015-04-20,32.200000762939446,32.279998779296875,31.899999618530273,32.084999084472656,1897171.0,0.005778584314164226,1.7636532619401017,-0.38333990310642846,66.38798536125765,66.04210663814895,0.011118351054477671,-0.5099595658315152,-1.9850650023054541,-4.873300866957518,34.60474056186376,0.37999916076660156,0.4460857134019136,0.4012505531310957,-0.8142067851784347,1.616707891440626,-0.20647811602366772,1.0089792222858627,-0.6987546105945022,36.07306095147785,-21.78111667986773,0.6077286691547655,4,0.21249866485596414,-0.31500148773192294,-2.243750095367428,-4.702500343322747,-0.2350006103515554,0,-0.029192562477808992,1.0434765782650495,32.014999389648445,-1.4775959644268324,32.380001068115234,-2.2444263601376666,32.580001831054695,-0.029192562477808992
3940,2015-04-21,31.93000030517578,32.65999984741211,31.93000030517578,32.255001068115234,2398578.0,-0.008385107185289953,-3.492294329612545,-2.8260523435169422,59.96860809039346,65.98694011963708,0.3737204529667295,-0.2491911166435692,-1.6271153873577688,-4.547764425599176,33.33909800924591,0.7299995422363281,0.5057377991528966,0.12900009155273295,-1.0872958248599502,1.3452960079654126,-0.4791478666536051,0.7371480497590746,-0.3241289860584473,11.415512388172013,-44.62133082321682,0.6081479582063403,4,0.5574989318847656,0.004999160766605115,-1.9737496376037633,-4.432499885559082,-0.25,1,-0.003758247356294042,1.7636532619401017,32.200000762939446,1.0434765782650495,32.014999389648445,-1.4775959644268324,32.380001068115234,-0.003758247356294042
3941,2015-04-22,31.63999938964844,32.139999389648445,31.565000534057614,31.979999542236328,2162245.0,-0.009082396265443604,-1.3469443363176428,1.0461518598072592,58.40977308970618,65.23892044718693,0.7320857503245968,0.022676474830266358,-1.2566858891978434,-4.20247185732681,31.702311814636204,0.574998855590831,0.582590849605829,-0.1487507820129359,-1.3664188583428007,1.0689172943169254,-0.7575848201778648,0.4600832561519965,1.6049995422363317,6.637071795694722,-48.758456085738175,0.6088340381649311,4,0.7650003433227504,0.2950000762939453,-1.6837487220764231,-4.142498970031742,-0.7349987030029297,2,0.0063211367508713145,-3.492294329612545,31.93000030517578,1.7636532619401017,32.200000762939446,1.0434765782650495,32.014999389648445,0.0063211367508713145
3942,2015-04-23,31.479999542236328,31.899999618530273,31.190000534057614,31.70000076293945,2356467.0,-0.005056885287566093,1.2903235730239027,0.6470621234390566,54.49100633765097,63.60713054956699,0.8812969111320896,0.18590718675630669,-1.0203269243133342,-3.9887469650339327,30.846437023263274,0.7099990844726598,0.6027732619022395,-0.3047506332397454,-1.526102679642669,0.9166014131631819,-0.9154266564412055,0.30592538996171825,1.7313994216919042,19.727832900611713,-34.47145174141079,0.6106760232014631,4,0.5650014877319336,0.45499992370605824,-1.5237488746643102,-3.982499122619629,-0.5649986267089844,3,0.0119123254591178,-1.3469443363176428,31.63999938964844,-3.492294329612545,31.93000030517578,1.7636532619401017,32.200000762939446,0.0119123254591178
3943,2015-04-24,31.415000915527344,31.70499992370605,31.1299991607666,31.545000076293945,2143886.0,-0.0020647594553416804,1.5555654455366055,0.5909019975031307,53.313703645649944,62.47925125920283,0.8157407906076415,0.3001615360357057,-0.8696070808505993,-3.8682591090577,30.50454967406854,0.5750007629394496,0.6123424389492307,-0.39124927520752095,-1.567635269517659,0.7851367191026171,-0.97944227236259,0.19694372194754806,1.7155421112060623,18.627557310814165,-35.561217545093086,0.5881929971550695,4,0.5999994277954102,0.5199985504150426,-1.2712507247924805,-3.9175004959106445,-0.7350006103515625,4,0.012255238271946522,1.2903235730239027,31.479999542236328,-1.3469443363176428,31.63999938964844,-3.492294329612545,31.93000030517578,0.012255238271946522
3944,2015-04-27,31.614999771118164,31.864999771118164,31.04999923706055,31.395000457763672,2668840.0,0.006366348870356697,1.2638925313984224,-1.6923133353874142,50.39123060786258,61.4049826485789,0.49101361848428127,0.15745994979565126,-0.9986524840460689,-4.010563419207248,30.868640812634585,0.8150005340576136,0.5701534535580848,-0.22250041961670064,-1.339284313485436,0.8942834742520347,-0.7808923665510719,0.335891527317667,1.3955106236572306,35.09318756930411,-14.547881773652158,0.5583919469343683,4,0.3600006103515625,0.3199996948242223,-1.3474993705749512,-4.117499351501465,-0.8349990844726527,0,-0.002056002989979322,1.5555654455366055,31.415000915527344,1.2903235730239027,31.479999542236328,-1.3469443363176428,31.63999938964844,-0.002056002989979322
3945,2015-04-28,31.57500076293945,31.80500030517578,31.35000038146973,31.56999969482422,3308605.0,-0.0012651908419514246,-1.044944879729816,0.0227321987463317,48.08308247309593,59.33406005657108,0.4208539089739105,0.23760031862792275,-0.8916988088640423,-3.911957853224326,30.727133774532877,0.45499992370605113,0.44578216335857235,-0.28024950027466033,-1.3665786232425496,0.8060796226932254,-0.8234140617586014,0.26291506120928076,1.2786687392187552,48.16527086096574,1.7909430719506503,0.5431645614839429,4,0.29749870300293324,0.3599987030029368,-1.1787509918212855,-3.987501144409176,-0.8950004577636683,1,0.012351524314330176,1.2638925313984224,31.614999771118164,1.5555654455366055,31.415000915527344,1.2903235730239027,31.479999542236328,0.012351524314330176
3946,2015-04-29,30.8799991607666,31.72500038146973,30.84000015258789,31.6299991607666,3027278.0,-0.02201113492888951,-1.1325357686173843,-149.9679633868342,31.360938731770545,54.365851078720674,0.949165359865372,0.9485496006261123,-0.1386947034738064,-3.1575648236429856,29.86333509076639,0.8850002288818395,0.3296328499578962,-0.9545010566711412,-2.1001243279978823,0.19112221465559642,-1.5273126923345117,-0.3816894210077706,1.829376720183788,3.773493238805567,-35.72388041109032,0.5728116356633691,4,0.8700008392333984,1.0550003051757848,-0.10249948501586204,-3.0324993133544886,-0.5749988555908203,2,0.025906773515252945,-1.044944879729816,31.57500076293945,1.2638925313984224,31.614999771118164,1.5555654455366055,31.415000915527344,0.025906773515252945
3947,2015-04-30,30.790000915527344,31.1299991607666,30.649999618530273,31.06999969482422,3410225.0,-0.0029144510260739054,1.4000114441572808,0.3733317057291667,14.387242778835386,48.53261901291363,0.8827320971925872,1.0697678355360338,0.008488983708346609,-2.995800821074141,29.122828313435544,0.4799995422363281,0.22427016907813524,-1.0294993400573738,-2.223021213567044,0.16402253345229667,-1.6262602768122107,-0.43273840330253677,1.732437392586796,11.522739046482787,-21.89130286352275,0.5967609367548357,4,0.8649988174438477,1.1449985504150426,0.004998683929450465,-2.925001144409176,-0.9850006103515625,3,0.003734971344550253,-1.1325357686173843,30.8799991607666,-1.044944879729816,31.57500076293945,1.2638925313984224,31.614999771118164,0.003734971344550253
3948,2015-05-04,30.934999465942386,31.15500068664551,30.53499984741211,30.95499992370605,1634858.0,0.004709273988424023,1.9523710048046463,0.07143051771114628,18.932843616489635,43.25982548571718,0.635225494415792,0.9544062301045564,-0.08145702742325156,-3.0790380634346697,28.816030987863606,0.620000839233402,0.0874383283139828,-0.8722507476806598,-2.0980032672922597,0.3535017719309401,-1.485127007486458,-0.2593744878748616,1.3627461994216894,30.075161013218338,1.765158603530974,0.6128762598057995,5,0.662500381469723,0.9549999237060547,-0.12750005722045898,-2.9349994659423864,-1.1299991607666051,0,-0.0006464700423564063,1.4000114441572808,30.790000915527344,-1.1325357686173843,30.8799991607666,-1.044944879729816,31.57500076293945,-0.0006464700423564063
3949,2015-05-05,30.399999618530273,31.45499992370605,30.36000061035156,30.934999465942386,3104951.0,-0.017294322180322563,-2.5609857460084693,26.749380125891808,16.871141056612487,38.4712180375193,0.9924058918535117,1.5043135336682951,0.4886842027244356,-2.4793320599815942,28.43315822785969,1.0949993133544922,-0.08445571342413416,-1.3677505493164048,-2.721488523261236,-0.01401257537157008,-2.0446195362888204,-0.6908815623439892,1.6509616323205236,2.7680980364207057,-20.78218209745984,0.6768689869724166,5,0.8500003814697266,1.4025001525878906,0.5450000762939524,-2.1850004196166957,-0.26499938964843395,1,0.009210549018390024,1.9523710048046463,30.934999465942386,1.4000114441572808,30.790000915527344,-1.1325357686173843,30.8799991607666,0.009210549018390024
3950,2015-05-06,30.48500061035156,30.70000076293945,30.21500015258789,30.42499923706055,2511148.0,0.0027960852923654134,-1.02083780368594,-0.11215213159638376,18.496229473778087,34.036379857971724,0.7608919459260939,1.404282456003454,0.44214878472476116,-2.482109388115692,27.460528306994757,0.48500061035155895,-0.21717895813327814,-1.2274995803833058,-2.6970273272884064,0.24202816652179138,-1.962263453835856,-0.4927357069307554,1.2954069380193616,17.880822307133332,-1.4873185447627186,0.7347638734525493,5,0.5724992752075231,1.2449989318847727,0.41374921798706765,-1.9550008773803604,-0.14500045776366832,2,0.00967689258283233,-2.5609857460084693,30.399999618530273,1.9523710048046463,30.934999465942386,1.4000114441572808,30.790000915527344,0.00967689258283233
3951,2015-05-07,30.364999771118164,30.5049991607666,29.895000457763672,30.36000061035156,3213832.0,-0.003936389595893486,3.280723593069247,0.08331743912525186,18.952222251610976,30.087626070633945,0.761046563768371,1.496247560364825,0.6033988213069321,-2.2763149939359373,26.328597240573608,0.6099987030029297,-0.3768011019301838,-1.2810004234313972,-2.869424811145038,0.30742396428224694,-2.0752126172882157,-0.4867882295745751,1.1336344460118113,30.128171426685107,9.223501171587863,0.7942121938568217,5,0.5150003433227539,1.2049999237060582,0.5337500572204625,-1.8275003433227504,-0.38500022888183594,3,0.010373803274559279,-1.02083780368594,30.48500061035156,-2.5609857460084693,30.399999618530273,1.9523710048046463,30.934999465942386,0.010373803274559279
3952,2015-05-08,30.76000022888184,30.90999984741211,30.32500076293945,30.54999923706055,3407628.0,0.013008412999870433,1.2941130271853616,42.007249141519175,30.83970523743419,27.59051513638775,0.28292640704301064,1.0461992812621226,0.2539596474951793,-2.584589386322069,24.540588918071208,0.5849990844726598,-0.4980596850274601,-0.8170000076293924,-2.434693493576912,0.8006934783181272,-1.6258467506031486,-0.008153264655632597,0.4179072363748766,55.448722259377845,32.907680291216415,0.8088467429737589,5,0.11999988555907848,0.8099994659423828,0.1387495994567871,-1.4950008392333984,-1.2299995422363281,4,-0.014791934990912026,3.280723593069247,30.364999771118164,-1.02083780368594,30.48500061035156,-2.5609857460084693,30.399999618530273,-0.014791934990912026
3953,2015-05-11,30.84499931335449,30.93000030517578,30.53000068664551,30.834999084472656,3094057.0,0.002763299214570303,3.444385576383036,0.04761991262566314,28.66137654818266,25.17608690753443,0.1213286465848995,0.8512655614553744,0.22418601242445746,-2.5739831308071466,21.783631335988417,0.3999996185302699,-0.5998996062911814,-0.6345009803772008,-2.1763801912934646,0.907378230539063,-1.4054405858353327,0.13643862508093108,-0.9499988555908168,60.89738338576497,38.41288096281268,0.7709396054581321,5,0.005001068115237928,0.7250003814697337,0.053750514984137965,-1.2899999618530167,-0.9650001525878871,0,-0.03371694055212493,1.2941130271853616,30.76000022888184,3.280723593069247,30.364999771118164,-1.02083780368594,30.48500061035156,-0.03371694055212493
3954,2015-05-12,30.520000457763672,30.78000068664551,30.084999084472656,30.774999618530273,2872633.0,-0.010536516869044221,4.245269438666332,-25.499332443266734,28.173348103986612,22.963894199855616,0.30694593107216406,1.0555378823003778,0.5930681779997045,-2.144638065757121,19.141992268542815,0.7600002288818324,-0.6902594510873428,-0.8484997749328613,-2.3266184620927035,0.6296189122269809,-1.587559118512786,-0.10944043135294024,-0.6043000030517582,60.3864823326048,34.99397428799085,0.7390593435799215,5,0.28999996185302734,1.0499992370605504,0.3787493705749547,-0.860000610351559,-2.0900001525878906,1,-0.023427265460804092,3.444385576383036,30.84499931335449,1.2941130271853616,30.76000022888184,3.280723593069247,30.364999771118164,-0.023427265460804092
3955,2015-05-13,30.399999618530273,30.82500076293945,30.26000022888184,30.540000915527344,2512983.0,-0.003931875407389485,-1.6904782448762838,0.549026501013516,29.73853703658679,22.7836273448352,0.2712720265520403,1.0597538229152192,0.7546895902713651,-1.9304677884834192,16.729057109003136,0.5650005340576101,-0.7820800124696241,-0.860500526428222,-2.286795221444322,0.5657941685878782,-1.5736478739362703,-0.14735317892017363,-0.46401316680908167,48.792196639380215,20.158637955085137,0.7131473475080494,5,0.27500057220458984,1.1700000762939489,0.5462498664856028,-0.6949996948242188,-1.6499996185302734,2,-0.008717085295188776,4.245269438666332,30.520000457763672,3.444385576383036,30.84499931335449,1.2941130271853616,30.76000022888184,-0.008717085295188776
3956,2015-05-14,30.7549991607666,30.90999984741211,30.13500022888184,30.32500076293945,2425369.0,0.011677616667466584,1.0945942114528493,-3.071388673178865,38.863265467564744,25.503185421360683,-0.11546591770796155,0.5913375434312584,0.4435536790460155,-2.192588698389855,14.196453366107667,0.7749996185302699,-0.8767588397151549,-0.41425085067749023,-1.712907521320659,0.884405819965675,-1.0635791859990746,0.23507748464409417,-0.799132431976318,79.28983531366246,47.48373882632045,0.6493283353215832,5,-0.07999897003173828,0.8150005340576207,0.16125059127807617,-0.9624996185302699,-2.244998931884762,3,-0.013493708974250729,-1.6904782448762838,30.399999618530273,4.245269438666332,30.520000457763672,3.444385576383036,30.84499931335449,-0.013493708974250729
3957,2015-05-15,30.47500038146973,31.07500076293945,30.28499984741211,30.82999992370605,2615368.0,-0.009104171254670668,-1.1496605700761804,-0.8255834068921845,36.45530614634276,27.450125702455477,0.1286834843703808,0.76028085343264,0.776027750218951,-1.835405641657161,12.037849492115042,0.7900009155273402,-0.9761328630719568,-0.5989995956420877,-1.7994847169389878,0.6014855256548088,-1.1992421562905378,0.0012429650063623399,-0.4996509811517349,39.3940036143237,5.67632384473756,0.6002425606484484,5,0.19999980926513317,1.0949993133544922,0.4774994850158656,-0.6500005722045863,-0.8150005340576207,4,-0.01624284932033626,1.0945942114528493,30.7549991607666,-1.6904782448762838,30.399999618530273,4.245269438666332,30.520000457763672,-0.01624284932033626
3958,2015-05-18,30.649999618530273,30.75,30.1200008392334,30.44499969482422,1888431.0,0.005742386706152569,2.111101692121486,-0.5774653184470516,35.99417552057663,29.574907309562604,-0.1016880250458847,0.5035955528417766,0.6453359536190177,-1.92982270871833,10.916072340022406,0.6299991607666016,-0.954301580238841,-0.3557503700256355,-1.4840156142776095,0.7725148742263386,-0.9198829921516243,0.20838225210035333,-0.6306641637074186,57.070664257118075,22.555101823167412,0.5641326221259879,5,-0.16499900817871094,0.9200000762939489,0.4537501335144043,-0.6999998092651296,-0.6949996948242223,0,-0.03654156430095479,-1.1496605700761804,30.47500038146973,1.0945942114528493,30.7549991607666,-1.6904782448762838,30.399999618530273,-0.03654156430095479
3959,2015-05-19,31.26000022888184,31.42499923706055,30.770000457763672,30.770000457763672,3176665.0,0.019902140879074492,-1.673465654084662,2.3902436755087213,46.07720135010922,32.63945974026606,-0.6446616163512289,-0.19018943124229537,0.06491683564072659,-2.457271005391725,9.668205069039741,0.774999618530277,-0.8633188916149521,0.30125026702881286,-0.6871982689130967,1.2896988029707224,-0.19297400094214012,0.7954745349997658,-1.1984381617343196,87.35638231790648,52.31329252445116,0.49422426797095403,5,-0.6000003814697301,0.13750076293944957,0.3699994087219203,-0.8375005722045863,-1.1900005340576207,1,-0.04414590716606015,2.111101692121486,30.649999618530273,-1.1496605700761804,30.47500038146973,1.0945942114528493,30.7549991607666,-0.04414590716606015
3960,2015-05-20,31.809999465942386,31.86000061035156,31.15999984741211,31.15999984741211,3809543.0,0.01759434526658743,-1.1538497653959696,1.3265304533653017,62.01552297889798,37.424270932186836,-1.1029289679214465,-0.7901512492577645,-0.4707441463429589,-2.930661090600239,8.10538910108966,0.7000007629394496,-0.7782731691258853,0.8572495460510297,-0.10754913954575329,1.8220482316478126,0.3748502032526382,1.3396488888494211,-1.689998626708988,97.12637063296619,55.72668411681788,0.4823993427983923,5,-0.837499618530277,-0.4124984741210973,-0.04125022888183594,-1.3874998092651332,-1.8299999237060582,2,-0.10625586977407608,-1.673465654084662,31.26000022888184,2.111101692121486,30.649999618530273,-1.1496605700761804,30.47500038146973,-0.10625586977407608
3961,2015-05-21,31.84000015258789,31.895000457763672,31.489999771118164,31.76000022888184,2153719.0,0.0009431212558688173,3.2631531395874114,0.1230768779325441,63.77952637649589,41.084251058749246,-1.0076643219335857,-0.8478709091339383,-0.48624589269251217,-2.8794279847270445,7.244813529401394,0.4050006866455078,-0.6229311040759455,0.8772501945495605,-0.12110366310485077,1.8756040522039719,0.3780732657223531,1.376427123376768,-1.580799331665041,96.90139059177251,49.58586922455322,0.4991769288272064,5,-0.8500003814697266,-0.44249916076660156,0.05249929428100586,-1.4175004959106374,-1.5699996948242188,3,-0.0970477430207155,-1.1538497653959696,31.809999465942386,-1.673465654084662,31.26000022888184,2.111101692121486,30.649999618530273,-0.0970477430207155
3962,2015-05-22,31.854999542236328,31.899999618530273,31.614999771118164,31.81999969482422,1466953.0,0.00047108635604753424,3.55999755859375,0.43749850988247896,62.50000647876857,44.844098828814346,-0.951012635090116,-0.8783702697412181,-0.4699929879866467,-2.817949990119132,7.057579262702246,0.2849998474121094,-0.46672138454648504,0.8734995841979973,-0.17840650099785194,1.9254056693938466,0.3475465416000745,1.3994526267959202,-1.4322187576293963,97.47190409244433,45.99377082611905,0.5259530425979237,5,-0.8625001907348633,-0.5599994659423828,0.11124992370605824,-1.3999996185302699,-2.489999771118164,4,-0.10500704320900633,3.2631531395874114,31.84000015258789,-1.1538497653959696,31.809999465942386,-1.673465654084662,31.26000022888184,-0.10500704320900633
3963,2015-05-25,31.79999923706055,31.85000038146973,31.60000038146973,31.80500030517578,430229.0,-0.0017265831413010302,4.263090266623442,-0.1428882833786451,71.87500186264604,49.699838135332065,-0.8340038751008088,-0.8359052780600571,-0.3885708180664196,-2.6818642489462867,6.9598940756002845,0.254999160766598,-0.29606628127187307,0.7992493629455595,-0.2991238131729297,1.8976225390640522,0.2500627748863131,1.3484359510048058,-1.199952192382817,91.15040214703505,32.126481387045246,0.549186588059246,5,-0.7899990081787145,-0.5224990844726598,0.1862502098083496,-1.3099994659423864,-3.079999923706062,0,-0.06729557990537405,3.55999755859375,31.854999542236328,3.2631531395874114,31.84000015258789,-1.1538497653959696,31.809999465942386,-0.06729557990537405
3964,2015-05-26,31.54999923706055,31.95499992370605,31.36000061035156,31.7450008392334,2004870.0,-0.00786163540874063,-1.0695669480702312,38.99199084670891,65.82465531665996,53.709406833117974,-0.4721893843162768,-0.6229643444406641,-0.11902250282752647,-2.356758335595682,6.440322095670053,0.5949993133544922,-0.1983728443476025,0.5524993896484425,-0.5385814780993705,1.6435802573962555,0.00695895577453598,1.098039823522349,-0.7939578835205126,49.05652229198572,-14.544995461641797,0.5455404338739073,5,-0.5124988555908239,-0.2724990844726598,0.5100002288818324,-1.0599994659423864,-2.545000076293949,1,-0.05055465457764308,4.263090266623442,31.79999923706055,3.55999755859375,31.854999542236328,3.2631531395874114,31.84000015258789,-0.05055465457764308
3965,2015-05-27,31.96500015258789,32.115001678466804,31.5049991607666,31.604999542236328,2723414.0,0.013153753583608818,-1.1785750778264708,-1.8461418077604335,71.85794101078082,57.37548189347531,-0.7172787282642545,-1.0616824063818733,-0.5182763523497371,-2.6898850535292382,5.988679515774087,0.6100025177002024,-0.08344358907661586,0.948000335693358,-0.19904323175519067,2.0950439031419066,0.37447855196908364,1.5215221194176323,-1.0411045992246102,80.1322763352678,11.788645308356564,0.5735217837242734,5,-0.8474988937377894,-0.6875,0.18374919891357422,-1.4750003814697266,-3.315000534057617,2,-0.05928360546590683,-1.0695669480702312,31.54999923706055,4.263090266623442,31.79999923706055,3.55999755859375,31.854999542236328,-0.05928360546590683
3966,2015-05-28,31.68000030517578,32.009998321533196,31.51000022888184,31.84000015258789,2300633.0,-0.008915997060898961,1.0000076294527536,-0.44444326707074133,62.957757300180944,60.32019868834622,-0.32102840646926367,-0.7522433818958874,-0.21842100958264155,-2.304436977573811,6.479987830451983,0.49999809265135653,0.0620933710685172,0.6230004310607917,-0.5591846882792453,1.8051855504008252,0.031907871390775,1.2140929907308085,-0.5655277717959386,42.38400557803937,-26.450999482070607,0.5910925596700175,5,-0.56249904632568,-0.662500381469723,0.5312490463256836,-1.1900005340576172,-3.2100009918212926,3,-0.053661639727374366,-1.1785750778264708,31.96500015258789,-1.0695669480702312,31.54999923706055,4.263090266623442,31.79999923706055,-0.053661639727374366
3967,2015-05-29,30.90500068664551,31.70000076293945,30.90500068664551,31.68000030517578,3927929.0,-0.024463371561383895,-1.0516141099568574,4.8437522351762885,50.707563720771304,61.955019599478966,0.5826534884941807,0.033532714007630915,0.5614452827987897,-1.4294421784343037,6.760701197809252,0.7950000762939382,0.1983334353645887,-0.15774917602538707,-1.3355769652055933,1.0200786131548227,-0.7466630706154902,0.43116471856471605,1.2100009918212926,0.0,-66.95408125631953,0.5889138945901043,5,0.5375003814697266,0.10000038146972656,1.2649989128112757,-0.4150009155273473,-2.9050006866455114,4,-0.02054684403085072,1.0000076294527536,31.68000030517578,-1.1785750778264708,31.96500015258789,-1.0695669480702312,31.54999923706055,-0.02054684403085072
3968,2015-06-01,30.915000915527344,31.15999984741211,30.63500022888184,30.90999984741211,1829227.0,0.00032357963629348063,1.1212151570964939,-0.006452994292717892,55.03185394323149,62.94998099871477,0.6863766680027119,0.023144030884090228,0.5542716269350123,-1.3379747324134712,7.024417353475101,0.5249996185302699,0.2847740059079378,-0.14674901962280273,-1.3250673145714913,1.0315692753258858,-0.735908167097147,0.44241012785154155,1.1758007431030322,18.91894678373623,-46.84729199229656,0.5891591474743437,6,0.46000003814697976,0.09000015258789418,1.0749993324279785,-0.4250011444091797,-3.4150009155273438,0,-0.05013750925139637,-1.0516141099568574,30.90500068664551,1.0000076294527536,31.68000030517578,-1.1785750778264708,31.96500015258789,-0.05013750925139637
3969,2015-06-02,30.68000030517578,31.1200008392334,30.459999084472656,31.040000915527344,2213907.0,-0.0076015074686131,1.5384660528921983,-71.98474446987032,53.465355883487426,61.99996243255804,0.9280461557172686,0.295339345848209,0.7816892668079589,-1.0190075109716261,7.57389769918692,0.6600017547607422,0.40782229867442155,-0.39574966430664205,-1.5473125198906814,0.7558131912773938,-0.9715310920986617,0.18003176348537764,1.3525692962646545,13.293104282826457,-52.363931031529866,0.5757814277920184,6,0.6075000762939489,0.3250007629394567,1.294999599456787,-0.06250095367431285,-3.0,1,-0.06388529896757,1.1212151570964939,30.915000915527344,-1.0516141099568574,30.90500068664551,1.0000076294527536,31.68000030517578,-0.06388529896757
3970,2015-06-03,30.78000068664551,31.2450008392334,30.645000457763672,30.739999771118164,3503240.0,0.003259464813397006,-4.2174050055562,-0.11111346585852723,50.330271160988346,60.505600741946104,0.7449108601847314,0.23038474599086456,0.6601209453745582,-1.0201151086848625,8.168540523217066,0.6000003814697266,0.5310106148799107,-0.3104992866516092,-1.4374973840626346,0.8164988107594162,-0.8739983353571219,0.2529997620539035,1.1582146837768583,20.645274818309893,-41.49914914775464,0.563499048705513,6,0.5074996948242188,0.22500038146972656,1.1749992370605433,-0.16250133514404297,-2.5300006866455114,2,-0.057667364726506576,1.5384660528921983,30.68000030517578,1.1212151570964939,30.915000915527344,-1.0516141099568574,30.90500068664551,-0.057667364726506576
3971,2015-06-04,30.68000030517578,31.04999923706055,30.25,30.649999618530273,3685360.0,-0.0032488752189377967,1.0779240081149069,0.7499999999999334,52.84327103016356,59.43263013654554,0.7409833792450016,0.37438930885084076,0.7369466895109298,-0.8299007316247646,8.474564284391919,0.7999992370605504,0.571064059298422,-0.42624969482421804,-1.5188362490052327,0.6663368593567967,-0.9725429719147272,0.12004358226629108,1.1695220880896073,29.65517785687797,-33.90604611084971,0.5462932770905078,6,0.5025005340576207,0.3250007629394567,1.2237491607666016,-0.06250095367431285,-1.6200008392333949,3,-0.06616690568621153,-4.2174050055562,30.78000068664551,1.5384660528921983,30.68000030517578,1.1212151570964939,30.915000915527344,-0.06616690568621153
3972,2015-06-05,30.30500030517578,30.670000076293945,30.0049991607666,30.440000534057614,3861554.0,-0.012222946423398051,1.2352997746440948,-4.499904634750978,45.46650311767356,56.49835249821526,0.9755874431954226,0.7521154351710813,1.094414057547617,-0.3809606007656896,9.442676161692646,0.6750011444091797,0.4801428034476345,-0.7784996986389174,-1.9193259430978244,0.362326545819986,-1.348912820868371,-0.20808657640946393,1.4165602966283757,24.19360792963739,-38.52847741477913,0.5704131222294524,6,0.7550001144409215,0.7000007629394567,1.5374994277954102,0.6199989318847692,-0.4400005340576172,4,-0.060551096299045204,1.0779240081149069,30.68000030517578,-4.2174050055562,30.78000068664551,1.5384660528921983,30.68000030517578,-0.060551096299045204
3973,2015-06-08,29.80500030517578,30.32500076293945,29.684999465942386,30.274999618530273,3830234.0,-0.016498927403561403,1.2456122739212665,3.481470492660344,30.311240963326682,52.55241757006712,1.2994920877465006,1.2334458270381496,1.5892466647476517,0.1817214393986113,10.582668368324052,0.6400012969970632,0.3570936514081211,-1.2264997482299798,-2.5001724710809157,0.04717297462095971,-1.8633361096554495,-0.58966338680451,1.7449041525246187,7.692354717626855,-49.76915808415593,0.6368363614254692,6,1.0950002670288157,1.0950002670288157,1.9899992942810059,1.1199989318847692,0.1849994659423828,0,-0.06056031829203956,1.2352997746440948,30.30500030517578,1.0779240081149069,30.68000030517578,-4.2174050055562,30.78000068664551,-0.06056031829203956
3974,2015-06-09,29.80500030517578,29.8799991607666,29.23500061035156,29.71999931335449,3563419.0,0.0,4.489379661869892,-0.18085343830530554,18.124043673095684,46.58198453254656,1.1464998148202348,1.2407470589717846,1.5838115689517558,0.23881266175861526,11.495772062947893,0.6449985504150426,0.2284349893117863,-1.1907497406005874,-2.5613246494461137,0.179825168244939,-1.8760371950233505,-0.5054622861778242,1.5211155535136562,28.358190543157917,-23.091017330322977,0.6852874544227627,6,0.8174991607665945,0.8700008392333984,1.9387493133544922,1.1199989318847692,0.3249988555908203,1,-0.07733602689396746,1.2456122739212665,29.80500030517578,1.2352997746440948,30.30500030517578,1.0779240081149069,30.68000030517578,-0.07733602689396746
3975,2015-06-10,30.13500022888184,30.30500030517578,29.545000076293945,29.67499923706055,2725394.0,0.011071965117502414,-1.11111376020894,5.411713227869178,25.25400390770986,42.39267860004977,0.5918554520727142,0.9379661268681296,1.2446844103982286,-0.04812350125585141,12.223369046394081,0.7600002288818359,0.06873113272045472,-0.8474998474121058,-2.247140361445684,0.5521406666214688,-1.547320104428895,-0.14767959039531675,0.898359495040296,49.5867933609507,3.726413745036247,0.6998202570167877,6,0.33250045776366477,0.5400009155273402,1.3912496566772425,0.9224996566772461,0.8349990844726491,2,-0.08146672988418124,4.489379661869892,29.80500030517578,1.2456122739212665,29.80500030517578,1.2352997746440948,30.30500030517578,-0.08146672988418124
3976,2015-06-11,30.34000015258789,30.63500022888184,30.0049991607666,30.040000915527344,2636001.0,0.00680271850502856,-2.405385900158792,0.6521708483122074,29.160955993006525,39.99861107474256,0.19756302744836418,0.7381254790789988,1.0303333163803252,-0.20459829587200673,12.557706134174232,0.6300010681152379,-0.05894340700193368,-0.6217499732971206,-2.0476500751383924,0.8041501285441512,-1.3347000242177565,0.09120007762351534,0.4415892954343654,77.00348107869583,36.11543675996924,0.712950050920635,6,-0.09999942779541016,0.33500099182128906,1.0537495613098145,0.717499732971195,0.6900005340576207,3,-0.06888596381268053,-1.11111376020894,30.13500022888184,4.489379661869892,29.80500030517578,1.2456122739212665,29.80500030517578,-0.06888596381268053
3977,2015-06-12,29.979999542236328,30.35000038146973,29.540000915527344,30.32500076293945,2758813.0,-0.011865544118029758,3.1012583657662147,-1.1500069936294275,26.903571483896883,36.873246357038724,0.46103651138109925,1.1163777100754828,1.3832154883658845,0.19673818613330596,13.448387035508338,0.8099994659423864,-0.2743863199358003,-0.9570005416870124,-2.4347167975010677,0.5207157141270393,-1.6958586695940383,-0.21814241377998655,0.6550006866455114,53.214223920065706,17.912211832767824,0.7388581279070265,6,0.26000118255615234,0.6950016021728516,1.2450003623962402,1.0775003433227575,1.4150009155273438,4,-0.03068712776322191,-2.405385900158792,30.34000015258789,-1.11111376020894,30.13500022888184,4.489379661869892,29.80500030517578,-0.03068712776322191
3978,2015-06-15,29.53000068664551,29.78499984741211,29.36000061035156,29.71999931335449,2700452.0,-0.015009968727879741,1.6562477648237115,0.5507187085360311,25.603889884282907,33.777527912682665,0.775460403126921,1.5580488285914846,1.8178186949760402,0.6754173485416111,14.176277005476646,0.6199989318847692,-0.4554466729979332,-1.3509994506835916,-2.954080266635362,0.25208136526817526,-2.152539858659477,-0.5494590427077064,1.1049995422363281,21.071439762508184,-11.974740559117429,0.8015404079758842,6,0.7100000381469691,1.1450004577636683,1.694999217987057,1.5274991989135742,1.7049999237060476,0,0.01134436426288854,3.1012583657662147,29.979999542236328,-2.405385900158792,30.34000015258789,-1.11111376020894,30.13500022888184,0.01134436426288854
3979,2015-06-16,29.8799991607666,29.97500038146973,29.22500038146973,29.459999084472656,3546826.0,0.01185230159101791,1.4590062441958709,-2.210542694802018,24.417158559925596,30.89829317923125,0.3353091551427063,1.158774155236749,1.4558517732021272,0.3580222943932334,15.000634037456193,0.75,-0.5294075466532178,-0.932000923156739,-2.5844323199349546,0.720430473621473,-1.758216621545845,-0.10578522476763297,0.5590011215209998,46.45381916168611,18.563818290081546,0.8262156983891061,6,0.2575006484985387,0.7900018692016673,1.330000877380371,1.177500724792484,1.685001373291012,1,0.003681412765767389,1.6562477648237115,29.53000068664551,3.1012583657662147,29.979999542236328,-2.405385900158792,30.34000015258789,0.003681412765767389
3980,2015-06-17,28.43000030517578,29.29999923706055,28.42499923706055,29.29999923706055,4190127.0,-0.048527406168562215,1.011496722425608,-2.0714256520179375,18.988536975642674,27.136656062062265,1.5834178185174679,2.469163831166192,2.8638911481474736,1.825338664600352,15.534128344162706,1.4549999237060511,-0.6708574025842786,-2.2129998207092285,-4.109074196783858,-0.31692544463459527,-3.1610370087465434,-1.2649626326719137,1.8147599929809601,0.22629257333995043,-24.76329054659052,0.9480371880373161,6,1.1174993515014648,1.8400001525878977,2.7599997520446777,2.6274995803833043,2.8850002288818324,2,0.059795949255805336,1.4590062441958709,29.8799991607666,1.6562477648237115,29.53000068664551,3.1012583657662147,29.979999542236328,0.059795949255805336
3981,2015-06-18,28.75,28.85000038146973,28.239999771118164,28.399999618530273,3899790.0,0.011255704938067268,1.218179422178588,-0.4022997829566116,27.481696819529603,25.138344251157378,1.0737759744364261,2.008791379749301,2.5014003165363405,1.5236552350962178,16.111046929704134,0.610000610351566,-0.7931389928876058,-1.7385001182556152,-3.7252960606109156,0.24829582409968864,-2.7318980894332654,-0.7451021470779651,1.2250003814697301,24.17061996948239,-3.8155685912722994,0.9933979711776517,6,0.6875,1.427500724792484,2.372499942779541,2.4024991989135813,2.4449996948242188,3,0.0772173674210257,1.011496722425608,28.43000030517578,1.4590062441958709,29.8799991607666,1.6562477648237115,29.53000068664551,0.0772173674210257
3982,2015-06-19,28.51000022888184,29.21999931335449,28.38999938964844,28.78000068664551,8814118.0,-0.00834781812584906,-2.2548880278845442,-0.7714290385338499,26.021915313678207,24.661752512307547,1.153702345361495,2.0926336153200005,2.6808981923145048,1.7849929195825638,16.464043222991904,0.8299999237060476,-0.9261887890346472,-1.8112499237060504,-3.875361363468631,0.2528615160565266,-2.843305643587339,-0.7791942038247619,1.1180000305175781,15.561980563739674,-13.010542765313375,1.0320557198812887,6,0.9274997711181605,1.6675004959106445,2.6124997138977015,2.707499504089352,1.9099998474121058,4,0.08839005392959631,1.218179422178588,28.75,1.011496722425608,28.43000030517578,1.4590062441958709,29.8799991607666,0.08839005392959631
3983,2015-06-22,29.65999984741211,29.78499984741211,28.7549991607666,29.25,5419685.0,0.04033671025247032,2.1212149235615407,-1.5185153788553103,41.39965378224562,27.247931413324206,-0.021264846284420713,0.8159231330966463,1.4613965575006418,0.6684243683281359,16.530479518158643,1.2749996185302699,-1.0481007403543003,-0.5542503356933608,-2.51487399649951,1.406373325112785,-1.5345621660964355,0.4260614947097139,-1.4200000762939453,81.84435600897041,49.21832412441462,0.9803118304030732,6,-0.22249984741210938,0.5175008773803746,1.4625000953674316,1.557499885559082,1.2700004577636719,0,0.058496312180626786,-2.2548880278845442,28.51000022888184,1.218179422178588,28.75,1.011496722425608,28.43000030517578,0.058496312180626786
3984,2015-06-23,29.95499992370605,30.03499984741211,29.63500022888184,29.90500068664551,3433880.0,0.009946057916776496,2.809536784741111,0.12194940406961488,43.26529569994593,29.24918605690599,-0.3271535617625254,0.416665572604213,1.100662383088686,0.403720833643451,16.971730745524354,0.3999996185302699,-1.1095173112740824,-0.1795002937316923,-2.038475587761539,1.6794750002981544,-1.1089879407466157,0.7499873532832311,-1.6841001510620082,95.54317992725491,58.865223494032854,0.9294876470149241,6,-0.5174999237060511,0.2225008010864329,1.0725002288818395,1.2624998092651403,0.9249992370605504,1,0.042730785842283625,2.1212149235615407,29.65999984741211,-2.2548880278845442,28.51000022888184,1.218179422178588,28.75,0.042730785842283625
3985,2015-06-24,30.06999969482422,30.229999542236328,29.790000915527344,29.959999084472656,3875052.0,0.0038390843402125174,1.0465037880804102,2.200045777066003,45.03256473962186,31.012698139863254,-0.5055022619870435,0.16065479801354599,0.925712362170998,0.32717912777465585,17.05783413088444,0.4399986267089844,-1.0642141892633248,0.030249500274656782,-1.6170051472941296,1.6775041478434431,-0.7933778235097364,0.85387682405905,-1.7285359191894543,91.9598057379571,52.14657504735571,0.8236273237843925,6,-0.7749996185302734,0.10750102996826527,0.9587507247924805,1.1475000381469727,0.8649997711181676,2,0.04971735465267457,2.809536784741111,29.95499992370605,2.1212149235615407,29.65999984741211,-2.2548880278845442,28.51000022888184,0.04971735465267457
3986,2015-06-25,29.979999542236328,30.28499984741211,29.68000030517578,29.92499923706055,3252912.0,-0.0029930214001093747,-1.220189265615813,0.4999999999999677,47.224585823258515,33.27058862201455,-0.527400245658761,0.12307515036242833,0.952835637861309,0.44592413766491035,17.201844738583137,0.6049995422363281,-0.9847477788768728,0.025249385833738813,-1.4298705756918721,1.4803693473593498,-0.7023105949290667,0.7528093665965443,-1.5252236206054697,83.90500097632066,40.37622482512933,0.7275599807628055,6,-0.7174997329711914,0.1975011825561559,1.205000877380371,1.4849996566772532,1.2749996185302734,3,0.044529720220326086,1.0465037880804102,30.06999969482422,2.809536784741111,29.95499992370605,2.1212149235615407,29.65999984741211,0.044529720220326086
3987,2015-06-26,30.270000457763672,30.45000076293945,29.65500068664551,29.854999542236328,3561609.0,0.00967314609590919,1.05160906074955,7.545429324456029,54.11869290621313,36.438900068895684,-0.8626559561878935,-0.2286611632320401,0.6084789052340014,0.18353265495682436,17.97784010526295,0.7950000762939382,-0.940266661943923,0.34700031280517507,-1.0472565089869867,1.7412571345973369,-0.35012809809090584,1.044128723701256,-1.6688066220703135,89.380523006879,39.611848485839374,0.6971284108960809,6,-0.9250001907348633,-0.09249973297118785,0.9237499237060547,1.2999992370605504,1.3549995422363281,4,0.030558282889728172,-1.220189265615813,29.979999542236328,1.0465037880804102,30.06999969482422,2.809536784741111,29.95499992370605,0.030558282889728172
3988,2015-06-29,29.364999771118164,29.770000457763672,28.8799991607666,29.0,4917351.0,-0.029897610603219937,-1.9421459985182616,0.8795155804761468,46.64121592796915,38.90823977645607,0.018414437850189813,0.5842164596468535,1.4592537838438027,1.114992648032235,18.684165048095068,1.3900012969970703,-0.9479392070898669,-0.48050031661987447,-1.813557437463789,0.8525568042240401,-1.1470288770418335,0.1860282438020846,-0.5789252427001976,30.891727096350234,-20.693566082449184,0.6665285604219574,6,-0.01999950408935547,0.81250095367432,1.778749942779541,2.2049999237060582,2.239999771118164,0,0.035927134799892624,1.05160906074955,30.270000457763672,-1.220189265615813,29.979999542236328,1.0465037880804102,30.06999969482422,0.035927134799892624
3989,2015-06-30,28.71999931335449,29.29999923706055,28.71999931335449,29.239999771118164,4542903.0,-0.021964939989479015,-1.2307669735538977,-1.4246596817599972,39.6940906347902,41.20885684969468,0.5381577516376659,1.1329359116968583,2.0354513935300993,1.782172010425402,19.2049830209551,0.6450004577636754,-0.930798686129112,-1.0275007247924854,-2.3901009713136716,0.3350995217287007,-1.7088008480530803,-0.3462006015318906,1.730001449584961,0.0,-49.69671194069065,0.6813001232605933,6,0.62500095367432,1.4575014114379954,2.4237508773803746,2.8500003814697337,3.25,1,0.07694989709814037,-1.9421459985182616,29.364999771118164,1.05160906074955,30.270000457763672,-1.220189265615813,29.979999542236328,0.07694989709814037
3990,2015-07-01,29.0049991607666,29.38500022888184,28.59000015258789,28.93000030517578,4065289.0,0.009923393252993185,-1.105962807923473,-0.1442284414774593,40.388758696015756,42.64297483597092,0.38364316770606877,0.7464078918338224,1.6922461089400223,1.526742178272663,20.067401075479484,0.7950000762939489,-0.8627094569503875,-0.6537508010864244,-1.9633868086984023,0.6558852065255536,-1.3085688048924133,0.0010672027195646194,1.4104015731811472,22.311767311746845,-22.942264411014012,0.6548180038059895,7,0.41500091552734375,1.1725015640258825,2.152501106262207,2.5650005340576207,2.9500007629394496,2,0.06464402876233155,-1.2307669735538977,28.71999931335449,-1.9421459985182616,29.364999771118164,1.05160906074955,30.270000457763672,0.06464402876233155
3991,2015-07-02,28.649999618530273,29.1200008392334,28.59000015258789,29.01499938964844,2744216.0,-0.01223925366343448,-1.1855756865490268,-4.8667378754355655,40.41786345521039,44.242524629474495,0.8079281886359766,0.9924084227884222,1.9930640449090973,1.9065936869426032,20.33487496959621,0.5300006866455078,-0.8270954759849829,-0.9072503089904771,-2.1981517154820622,0.38365109750110804,-1.5527010122362697,-0.2617996057446845,1.6923850921630823,3.225776680312073,-39.326794847776085,0.6454507032457926,7,0.8700008392333984,1.4749994277954066,2.5475010871887207,2.920000076293949,2.934999465942383,3,0.0797556676382718,-1.105962807923473,29.0049991607666,-1.2307669735538977,28.71999931335449,-1.9421459985182616,29.364999771118164,0.0797556676382718
3992,2015-07-03,28.46999931335449,28.63500022888184,28.20499992370605,28.60000038146973,2292077.0,-0.006282733248602401,3.29998664861042,0.3561675332479976,42.05396053760361,44.31522538006984,1.0970211468435451,1.083434607831105,2.1208320796525157,2.1087355268382915,20.413619966322095,0.4449996948242223,-0.6108500910560792,-0.9955005645751989,-2.322955385676746,0.33195425652634825,-1.6592279751259724,-0.3317731540244253,1.8022900150146484,16.93286256978879,-27.16635840605997,0.6637274105507738,7,0.8575010299682617,1.4825010299682617,2.597501277923591,3.1000003814697337,3.3400001525878977,4,0.09782226605484134,-1.1855756865490268,28.649999618530273,-1.105962807923473,29.0049991607666,-1.2307669735538977,28.71999931335449,0.09782226605484134
3993,2015-07-06,28.0,28.395000457763672,27.684999465942386,28.0,3620981.0,-0.016508581829646318,-1.2539675811832949,-0.0,36.1561160870414,43.52531653419156,1.4603589112721593,1.4875413819294465,2.534156193822298,2.6025994217334727,20.248339179080098,0.7849998474121023,-0.4884211924660349,-1.3752498626708984,-2.8434872937669837,0.09298756842518685,-2.109368578218941,-0.6411311471228558,2.1482519640893507,18.529434864073213,-24.227987286046716,0.7341187155480431,7,1.067500114440918,1.4650001525878906,3.223751068115238,3.5699996948242223,3.4300003051757812,0,0.1294642857142858,3.29998664861042,28.46999931335449,-1.1855756865490268,28.649999618530273,-1.105962807923473,29.0049991607666,0.1294642857142858
3994,2015-07-07,27.5,28.165000915527344,27.42499923706055,28.165000915527344,4959482.0,-0.017857142857142905,1.2255658937851963,-100.0,42.037668828110654,43.19255032180142,1.760645607289696,1.9036010663597054,2.9640548837931853,3.1144580382272053,19.60865954526934,0.7400016784667933,-0.33792543760992544,-1.7599998474121108,-3.433691057447554,-0.08630863737666772,-2.5968454524298323,-0.9231542423943893,2.451191764237592,3.8265676013641556,-42.480324761912534,0.8368456050177218,7,1.4375,1.8350000381469727,3.6900010108947825,4.069999694824222,2.7099990844726562,1,0.1492727106267755,-1.2539675811832949,28.0,3.29998664861042,28.46999931335449,-1.1855756865490268,28.649999618530273,0.1492727106267755
3995,2015-07-08,27.68000030517578,27.95499992370605,27.5,27.565000534057614,3271452.0,0.00654546564275571,-2.7142723684517542,-0.17293174856304241,40.61403902100159,42.458045121550654,1.3476958895796614,1.6129445532931719,2.7158890355761827,2.9450085145396443,19.848460306112024,0.45499992370605113,-0.35466476698763216,-1.457249546051024,-3.2185482547339,0.304049162631852,-2.33789890039246,-0.5766001917095878,2.018572206344107,15.044296582867009,-32.655590966984235,0.880649354341438,7,1.2574996948242188,1.6549997329711914,3.4662504196167028,3.889999389648441,2.864999771118164,2,0.1549855115925174,1.2255658937851963,27.5,-1.2539675811832949,28.0,3.29998664861042,28.46999931335449,0.1549855115925174
3996,2015-07-09,28.25,28.3799991607666,27.774999618530273,27.84000015258789,3984920.0,0.020592474296961427,-1.2407352463301262,3.5652231602340794,47.844111117120974,41.76086936720708,0.56601070616599,0.925805603342134,2.1053472249470104,2.387863539701847,20.449259688379783,0.6999988555908203,-0.4000510864012057,-0.7827498435974114,-2.490781730389955,0.9252820431951321,-1.6367657869936814,0.07126609979885856,1.2212151840739551,68.18182534690831,15.738551401235775,0.8540159433962715,7,0.3474998474121094,0.9874992370605504,2.896250724792484,3.3199996948242223,1.9650001525878906,3,0.13115043977720542,-2.7142723684517542,27.68000030517578,1.2255658937851963,27.5,-1.2539675811832949,28.0,0.13115043977720542
3997,2015-07-10,29.059999465942386,29.239999771118164,28.670000076293945,28.84000015258789,4045516.0,0.02867254746698711,-1.035715137210023,0.5365838908065849,44.727589409891905,41.548244198531826,-0.48464286573769755,0.045690670075618556,1.2662833734892303,1.5950803793559665,19.973168417619274,0.9899997711181641,-0.45732974743153676,0.07324962615967223,-1.5759072201841704,1.7224064725035149,-0.7513287970122491,0.8978280493315935,0.20659412343022865,90.08263073215912,39.649923259515795,0.824578423171921,7,-0.6549997329711914,-0.012499809265140271,2.0337514877319336,2.510000228881836,1.220001220703125,4,0.0868891832393015,-1.2407352463301262,28.25,-2.7142723684517542,27.68000030517578,1.2255658937851963,27.5,0.0868891832393015
3998,2015-07-13,29.864999771118164,29.940000534057614,29.32500076293945,29.440000534057614,3277564.0,0.027701318650030116,1.1391268003688906,1.9318207433480858,49.27419240715369,42.612699951016666,-1.3536055459589669,-0.7725337337452984,0.4362991601806101,0.8096773120539638,19.13598154379581,0.8800010681152273,-0.514649017152756,0.8614999771118157,-0.8174252544886187,2.54042520871225,0.022037361311596726,1.7009625929120347,-2.4400005340576136,97.01786384647193,50.13122694349732,0.8394626158002175,7,-1.182499885559082,-0.8350000381469691,1.1675009727478063,1.7049999237060582,0.3350009918212855,0,0.06512639242358853,-1.035715137210023,29.059999465942386,-1.2407352463301262,28.25,-2.7142723684517542,27.68000030517578,0.06512639242358853
3999,2015-07-14,29.989999771118164,30.0,29.739999771118164,29.81999969482422,2141112.0,0.004185501455147733,1.7368368217637906,0.4000008975774352,49.35587833390513,43.60904657744881,-1.4298777774604368,-0.9369058750763131,0.30449993177398227,0.6978554696103387,18.653656533410114,0.26000022888183594,-0.6498485660542102,0.9809999465942383,-0.7106873606692758,2.6726872538577524,0.13515629296248122,1.8268436002259953,-2.5147005081176736,99.59999084472656,56.00175125710882,0.8458436536317576,7,-1.2775001525878906,-0.9600000381469691,0.9100008010864329,1.4749994277954173,-0.4850006103515625,1,0.04801602350942358,1.1391268003688906,29.864999771118164,-1.035715137210023,29.059999465942386,-1.2407352463301262,28.25,0.04801602350942358
4000,2015-07-15,30.1299991607666,30.21500015258789,29.90999984741211,29.979999542236328,1971839.0,0.004668202424705115,-1.1034575745019501,0.8823503012487518,51.19807997640494,44.8068484131371,-1.5572782686551072,-0.9939772164913236,0.156447678229803,0.5727804901066946,17.3207030818866,0.30500030517578125,-0.6653747738219735,1.0359993934631362,-0.7033578686125566,2.775356655538829,0.16632076242528981,1.9056780245009826,-2.553711868286129,96.51635355669632,55.620040313694936,0.8696786310378457,7,-1.3099994659423828,-1.0999994277954066,0.5187511444091761,1.1100006103515625,-0.7049999237060511,2,0.0026551585109311215,1.7368368217637906,29.989999771118164,1.1391268003688906,29.864999771118164,-1.035715137210023,29.059999465942386,0.0026551585109311215
4001,2015-07-16,30.96999931335449,31.01499938964844,30.1299991607666,30.149999618530273,3898365.0,0.02787919601676192,-1.0581386064832148,5.466678534643873,55.13949273484965,46.26079643505332,-2.2725622594259747,-1.7487946178684624,-0.678141918112491,-0.2455826335616642,16.045967986404346,0.8850002288818395,-0.5480503530180982,1.7649995803832965,-0.1558059586224374,3.6858051193890304,0.8045968108804296,2.7254023498861635,-3.2353892492675698,98.08101963878273,60.70204675545202,0.9604027695028665,7,-1.749999999999993,-1.749999999999993,-0.3987483978271449,0.2700004577636754,-2.420000076293938,3,-0.01372293337046604,-1.1034575745019501,30.1299991607666,1.7368368217637906,29.989999771118164,1.1391268003688906,29.864999771118164,-0.01372293337046604
4002,2015-07-17,31.03000068664551,31.28000068664551,30.920000076293945,31.059999465942386,2557899.0,0.0019374031198362562,-1.8800048828124465,-0.03658389080657633,63.956419722847706,49.34971906125402,-2.158196216250424,-1.6973478222463605,-0.7446579536004272,-0.2839372572524219,15.505158333167193,0.36000061035156605,-0.4466842466877097,1.6990009307861378,-0.35578450652469584,3.7537863680969714,0.671608212130721,2.7263936494415546,-3.032959476513671,87.21227571579242,46.98804538267316,1.0273927186554177,7,-1.6775007247924805,-1.6775007247924805,-0.5724997520446813,0.2099990844726527,-4.030000686645511,4,-0.02626492156051985,-1.0581386064832148,30.96999931335449,-1.1034575745019501,30.1299991607666,1.7368368217637906,29.989999771118164,-0.02626492156051985
4003,2015-07-20,31.395000457763672,31.4950008392334,31.0049991607666,31.084999084472656,2718340.0,0.011762802547253814,-1.085108109862996,-10.3337995930824,73.52683725332379,52.84851555294438,-2.224947534770518,-2.0297684035981973,-1.1148055696860872,-0.6211159487913633,15.976558758164948,0.4900016784667969,-0.29952605471400773,1.9772506713867202,-0.2732008224906366,4.227702165264077,0.8520249244480418,3.1024764183253986,-3.0696632999804656,94.30197603371711,46.9659391349481,1.1252257469386775,7,-1.8975000381469727,-1.9350004196166992,-0.9374995231628418,-0.1550006866455078,-2.784999847412113,0,-0.035515201620021974,-1.8800048828124465,31.03000068664551,-1.0581386064832148,30.96999931335449,-1.1034575745019501,30.1299991607666,-0.035515201620021974
4004,2015-07-21,31.23500061035156,31.57999992370605,31.149999618530273,31.45000076293945,2472005.0,-0.005096347987870398,-1.2337554247666835,-0.6935458069279518,70.05397179662306,56.119619194680084,-1.6532814977601404,-1.8645539590685694,-0.9514416293952443,-0.43825410547677635,16.894253887511187,0.4300003051757777,-0.14491784473444014,1.7532507896423297,-0.6303938946344978,4.136895473919157,0.5614284475039177,2.9450731317807417,-2.529303810794328,79.34135942555682,27.64857334621267,1.1918223421384135,7,-1.5575008392333949,-1.7325010299682582,-0.7774996757507289,0.004999160766605115,-2.6800003051757777,1,-0.03313589970185882,-1.085108109862996,31.395000457763672,-1.8800048828124465,31.03000068664551,-1.0581386064832148,30.96999931335449,-0.03313589970185882
4005,2015-07-22,31.565000534057614,31.68000030517578,31.170000076293945,31.19499969482422,2114258.0,0.010565068585165704,-1.428572077329349,-1.7209329146040537,76.33243898724088,59.284988958026744,-1.5357393683596818,-2.189042857962928,-1.2703048943826438,-0.7441191983774935,18.194659518300778,0.5100002288818359,0.12391897656284812,2.0085006713867166,-0.5408238481876602,4.557825190961097,0.7338384115995247,3.2831629311739086,-2.456901297119547,92.58066540576635,33.321347467832275,1.2746622597871902,7,-1.3900003433227504,-2.0125007629394496,-1.1612501144409073,-0.33000087738036044,-2.3600006103515625,2,-0.06526219985544868,-1.2337554247666835,31.23500061035156,-1.085108109862996,31.395000457763672,-1.8800048828124465,31.03000068664551,-0.06526219985544868
4006,2015-07-23,31.315000534057614,31.79999923706055,31.21500015258789,31.79999923706055,1777586.0,-0.007920164605422997,1.4123738098702399,-1.3108043322491,75.37913874269474,62.6907166616715,-0.8998790439315734,-1.9330060817387995,-1.023288090961323,-0.47255027683003803,19.455826395720795,0.5849990844726598,0.39281858389126967,1.6917506217956522,-0.9716217914095502,4.355123035000851,0.360064415193051,3.0234368283982533,-1.795397126201511,44.88645846202472,-18.911974708063397,1.3316862066026,7,-0.7525005340576136,-1.7025012969970632,-1.406250476837151,-0.4800014495849503,-2.2150001525878835,3,-0.06035450310599655,-1.428572077329349,31.565000534057614,-1.2337554247666835,31.23500061035156,-1.085108109862996,31.395000457763672,-0.06035450310599655
4007,2015-07-24,31.19499969482422,31.57500076293945,31.09000015258789,31.2549991607666,2119639.0,-0.00383205611326376,-2.592616401873424,0.12371056988583225,80.39961032748316,66.149096430597,-0.49749683916960663,-1.8341935185867086,-0.8986997970391037,-0.32603051012162965,20.965494070268182,0.48500061035155895,0.6841244833254336,1.5254998207092285,-1.2161364496767675,4.2671360910952245,0.15468168551623052,2.8963179559022265,-1.2649250377113148,23.89943595267846,-43.74049023277402,1.3708181351929978,7,-0.4250001907348633,-1.5825004577636683,-1.3874993324279785,-0.45250034332275035,-2.2150001525878906,4,-0.08478924454685988,1.4123738098702399,31.315000534057614,-1.428572077329349,31.565000534057614,-1.2337554247666835,31.23500061035156,-0.08478924454685988
4008,2015-07-27,30.420000076293945,31.114999771118164,30.354999542236328,31.084999084472656,3209273.0,-0.024843712970411103,1.0965512524039158,11.083415456019328,76.40144406623224,69.15415928974447,0.4073454722729508,-1.0288532402857022,-0.133665315317117,0.46566216815515205,21.10197732248265,0.8400001525878906,0.8907949541682321,0.6977501869201674,-2.0597690564828497,3.455269430323188,-0.6810094347813411,2.076509808621676,-0.15333899479046664,4.4983078052154335,-68.27181957767951,1.37875962170151,7,0.4349994659423828,-0.8075008392333949,-0.6124997138977051,0.3224992752075231,-2.2000007629394567,0,-0.11242603772901116,-2.592616401873424,31.19499969482422,1.4123738098702399,31.315000534057614,-1.428572077329349,31.565000534057614,-0.11242603772901116
4009,2015-07-28,30.93000030517578,31.114999771118164,30.459999084472656,30.520000457763672,2466230.0,0.016765293478065324,-1.471688607066512,-0.6165420434761409,77.73037253834877,72.10219179662711,0.049960589644360454,-1.4385518660073764,-0.6675750448700413,-0.03576674192070328,21.057195085250832,0.6949996948242188,1.0913762036113823,1.097250366210936,-1.6682717002275353,3.862772432649404,-0.28551066700829963,2.480011399430172,0.8699989318847692,39.79244874576941,-38.615698946657,1.3827610332192346,7,0.03499889373779297,-1.3175010681152308,-1.122499942779541,-0.18750095367431285,-2.6750011444091797,1,-0.07500807216080096,1.0965512524039158,30.420000076293945,-2.592616401873424,31.19499969482422,1.4123738098702399,31.315000534057614,-0.07500807216080096
4010,2015-07-29,30.8799991607666,31.18000030517578,30.739999771118164,31.01000022888184,2069171.0,-0.001616590491944292,-1.1463448673694396,-0.31707589389556035,74.62545080739037,74.26729824913163,0.24310207806368567,-1.3079366670805115,-0.6602882129168393,0.011584643654558135,20.886360972322922,0.4400005340576172,1.2144313215492595,0.9534992218017564,-1.8209826836151208,3.727981127218637,-0.4337417309066822,2.340740174510195,0.8932000732421912,36.33216120465252,-41.577996218245815,1.3872409527084397,7,0.19750022888183594,-1.2674999237060511,-1.0724987983703613,-0.13749980926513317,-2.309999465942383,2,-0.07529141576353271,-1.471688607066512,30.93000030517578,1.0965512524039158,30.420000076293945,-2.592616401873424,31.19499969482422,-0.07529141576353271
4011,2015-07-30,30.934999465942386,31.125,30.665000915527344,30.92499923706055,1801688.0,0.0017810980139423283,1.3589618189199004,-0.07692420552246042,70.44709721273517,74.98848463689691,0.20407567453967346,-1.2469025955771542,-0.7592115585582242,-0.046011994623984975,20.661687037066535,0.45999908447265625,1.3403670555628615,0.8942495346069386,-1.8468938599128286,3.6353929291267058,-0.476322162652945,2.264821231866822,0.8119357650756847,47.54092978462659,-27.638575068430164,1.3705716972598838,7,0.14249992370605113,-1.322500228881836,-1.1987490653991735,-0.3649988174438512,-3.189998626708988,3,-0.05592369717481205,-1.1463448673694396,30.8799991607666,-1.471688607066512,30.93000030517578,1.0965512524039158,30.420000076293945,-0.05592369717481205
4012,2015-07-31,31.2549991607666,31.26499938964844,30.79999923706055,30.809999465942386,2118645.0,0.010344260557576979,-1.0000000000000306,44.49895098226171,66.95120260590198,74.25785856496114,-0.09012969027849849,-1.4203829700498645,-1.1208050165213415,-0.3587102017182673,20.035285289880196,0.4650001525878906,1.460901227091849,1.0749992370605455,-1.612601972746731,3.7626004468678254,-0.2688013678430927,2.4187998419641836,0.4661973473205627,98.90107356498152,25.389948595291315,1.3438006049036395,7,-0.17749977111816406,-1.6424999237060511,-1.534998893737793,-0.6849985122680664,-3.409999847412113,4,-0.06894893096020216,1.3589618189199004,30.934999465942386,-1.1463448673694396,30.8799991607666,-1.471688607066512,30.93000030517578,-0.06894893096020216
4013,2015-08-03,31.625,31.665000915527344,31.09499931335449,31.25,2018052.0,0.011838133072095802,1.5054914651732274,0.8426972071253518,68.81471866298688,74.12016377233492,-0.47391088790732283,-1.5862091239516225,-1.5271846546090089,-0.7215789564636061,19.008843870470837,0.5700016021728551,1.5011821394231184,1.2637500762939453,-1.2904537053870158,3.8179538579749064,-0.013351814546535223,2.540851967134426,0.07097255961487292,96.68042699218701,25.37594580523664,1.2771018908404812,8,-0.5475006103515625,-2.0125007629394496,-1.8637495040893555,-1.0549993515014648,-3.4899997711181605,0,-0.08363637811110425,-1.0000000000000306,31.2549991607666,1.3589618189199004,30.934999465942386,-1.1463448673694396,30.8799991607666,-0.08363637811110425
4014,2015-08-04,31.604999542236328,31.690000534057614,31.354999542236328,31.57999992370605,1795645.0,-0.0006324255419343228,2.435879378307355,0.06666564941407198,67.45560847972502,73.13384927149981,-0.4424332341469963,-1.310072131972337,-1.53648597451755,-0.6967257006432774,17.68520267908949,0.3350009918212855,1.4793353199553323,1.0384996414184577,-1.1860715876537569,3.263070870490669,-0.07378597311764779,2.1507852559545633,-1.1450004577636719,91.70721722383009,22.617312586459306,1.1122856145361055,8,-0.5275001525878906,-1.9925003051757777,-1.8437490463256836,-1.1374998092651367,-3.024999618530277,1,-0.10710331523207872,1.5054914651732274,31.625,-1.0000000000000306,31.2549991607666,1.3589618189199004,30.934999465942386,-0.10710331523207872
4015,2015-08-05,31.96999931335449,32.110000610351555,31.614999771118164,31.665000915527344,2304247.0,0.011548798494060541,-1.4444444444444093,12.200122072173297,63.33331976997908,71.79542494119808,-0.8313698095493045,-1.4094607491275362,-1.9405291000286518,-1.0591717638836364,16.473439335008567,0.5050010681152273,1.3751871223734042,1.1889994621276827,-0.659136588264932,3.0371355125202975,0.26493143693137355,2.113067487323992,-1.4854001998901332,90.31132688134593,23.86048078500076,0.9240680251963082,8,-0.7374992370605469,-2.202499389648434,-2.208748817443844,-1.519999504089352,-4.319999694824215,2,-0.11620269729052068,2.435879378307355,31.604999542236328,1.5054914651732274,31.625,-1.0000000000000306,31.2549991607666,-0.11620269729052068
4016,2015-08-06,31.95499992370605,32.334999084472656,31.92499923706055,31.97500038146973,1728485.0,-0.0004691707841911752,-9.249761586878563,-0.06557561582672333,62.483114438802126,69.80470317578906,-0.8001876478796213,-1.162249342057894,-1.9563645457863785,-1.040642088135396,16.129424682336303,0.4099998474121058,1.3078231964430387,0.9887500762939432,-0.4987485156665237,2.47624866825441,0.24500078031370975,1.7324993722741766,-1.4053847503662062,75.24435188659757,10.947951517536367,0.7437492959802341,8,-0.610000610351559,-2.0750007629394496,-2.1562495231628382,-1.5050001144409144,-5.07500076293945,3,-0.10593022177949196,-1.4444444444444093,31.96999931335449,2.435879378307355,31.604999542236328,1.5054914651732274,31.625,-0.10593022177949196
4017,2015-08-07,31.584999084472656,31.86000061035156,31.479999542236328,31.854999542236328,1707640.0,-0.01157880895374086,1.7142681979809975,13.499713904248495,52.5606263913095,67.15572343413098,-0.4124177429717477,-0.6254498393280059,-1.5971493549932205,-0.6698653600376758,16.894424908943144,0.475000381469723,1.1602120969376806,0.4924992561340318,-0.7162736090374437,1.7012721213055109,-0.11188717645170598,1.0968856887197695,-0.9282608764648437,39.5161178680147,-20.117919405594918,0.6043864325857394,8,-0.1875,-1.7049999237060547,-1.7624993324279785,-1.1349992752075195,-4.869998931884766,4,-0.12157664576685134,-9.249761586878563,31.95499992370605,-1.4444444444444093,31.96999931335449,2.435879378307355,31.604999542236328,-0.12157664576685134
4018,2015-08-10,31.809999465942386,31.86000061035156,31.31999969482422,31.68000030517578,1553351.0,0.007123646920741633,3.695630540605652,-0.4814775569024842,57.61587195563447,64.9207789249405,-0.46881211119427846,-0.7349455243041945,-1.830865624108288,-0.8938913049620787,17.930325861568893,0.5400009155273402,1.0352401133389932,0.620249652862551,-0.48087650624834666,1.721375811973445,0.06968657330710215,1.1708127324179998,-1.0525656053466825,48.27586854883602,-8.499107580696887,0.5505630795554473,8,-0.30999946594238637,-1.9300003051757848,-2.169999122619636,-1.6374998092651403,-4.829999923706058,0,-0.12464634451921497,1.7142681979809975,31.584999084472656,-9.249761586878563,31.95499992370605,-1.4444444444444093,31.96999931335449,-0.12464634451921497
4019,2015-08-11,31.43000030517578,31.78499984741211,31.2549991607666,31.774999618530273,2078885.0,-0.011945902771028138,1.9041151725759673,-2.6538580043134976,48.23529235769573,61.98853909719666,-0.0116548762445845,-0.25458651095941676,-1.4566017460228693,-0.5189496035985854,18.904900584771976,0.5550003051757848,0.8836527321774454,0.16825046539306499,-0.780312375039216,1.1168133058253424,-0.3060309548230755,0.6425318856092055,-0.5779125311474616,16.203810812195023,-34.55312915007479,0.4742814202161393,8,0.06999969482421875,-1.5500011444091797,-2.163750171661377,-1.5299997329711843,-3.8600006103515625,1,-0.10483614522114193,3.695630540605652,31.809999465942386,1.7142681979809975,31.584999084472656,-9.249761586878563,31.95499992370605,-0.10483614522114193
4020,2015-08-12,30.209999084472656,31.25,30.145000457763672,31.21999931335449,3754901.0,-0.03881645589746363,1.0654166124469464,2.92754272193012,38.47757504784282,58.436369967764165,1.232972380402142,1.0242281112068135,-0.2598543822883741,0.6814238392006899,19.48979425332713,1.2849998474121094,0.7746546502426455,-1.05575075149536,-1.9846906677592457,-0.12681083523147407,-1.5202207096273028,-0.591280793363417,2.125,2.967975683467022,-46.52675282195472,0.4644699581319433,8,1.0300006866455078,-0.2924995422363281,-1.07374906539917,-0.43999862670897727,-2.9199981689453125,2,-0.053955617681709644,1.9041151725759673,31.43000030517578,3.695630540605652,31.809999465942386,1.7142681979809975,31.584999084472656,-0.053955617681709644
4021,2015-08-13,30.545000076293945,30.8799991607666,30.44499969482422,30.54999923706055,2129701.0,0.011089076530077513,-3.2438988081392646,0.004949663003680374,43.512983094661145,55.83212335540408,0.9351759311121022,0.6911925122065021,-0.6114721300334409,0.32854381882236794,19.198376877501676,0.6700000762939453,0.6118377969490254,-0.6994997978210442,-1.6751933568104604,0.27619376116836847,-1.1873465773157506,-0.21165301832633787,1.7461990356445298,23.323590842058252,-28.19392407842942,0.48784677949470673,8,0.6949996948242188,-0.49000072479248047,-1.408750057220459,-0.7749996185302663,-3.764999389648434,3,-0.09477821085390958,1.0654166124469464,30.209999084472656,1.9041151725759673,31.43000030517578,3.695630540605652,31.809999465942386,-0.09477821085390958
4022,2015-08-14,30.21500015258789,30.81999969482422,30.184999465942386,30.5,2201258.0,-0.010803729673655171,-2.6811477222468487,57.00953834410294,47.75465795819046,53.49211661042669,1.2316601148569255,1.0087217025956363,-0.29017697129506814,0.643753604601411,18.74561102384673,0.6350002288818324,0.47795607640036053,-0.988749694824218,-2.065053663498851,0.08755427385041514,-1.5269016791615364,-0.45059771048689967,2.033274986267088,4.081614495403466,-51.178296009127784,0.5381519843373169,8,1.0249996185302734,0.28749942779541016,-1.2975006103515625,-0.44499969482421164,-2.969999313354492,4,-0.11037567350585131,-3.2438988081392646,30.545000076293945,1.0654166124469464,30.209999084472656,1.9041151725759673,31.43000030517578,-0.11037567350585131
4023,2015-08-17,30.28000068664551,30.65999984741211,29.899999618530273,30.3799991607666,1593760.0,0.002151267043831284,1.3030315290581742,0.3508720268768865,42.111664025547384,50.676122782184734,1.0681331200557125,0.9021593652560682,-0.3471874712828118,0.5733718473923695,18.183832312416122,0.7600002288818359,0.3841112612084743,-0.8679991722106912,-2.01573085718125,0.2797325127598711,-1.4418650146959706,-0.29413332972541184,1.9262089585876403,20.159205409786658,-35.526438830570534,0.5738658424852805,8,0.8374986648559535,0.5499992370605433,-1.5537509918212926,-0.5100002288818324,-3.8649997711181676,0,-0.11773449317092999,-2.6811477222468487,30.21500015258789,-3.2438988081392646,30.545000076293945,1.0654166124469464,30.209999084472656,-0.11773449317092999
4024,2015-08-18,30.20000076293945,30.40999984741211,30.13999938964844,30.21999931335449,1101530.0,-0.002642005346497389,-2.8571136633019307,0.1999885557335846,41.807254996674764,48.28433780737315,1.03691802047123,0.9493159204029489,-0.2599623824159174,0.6473908987096806,17.507325140287154,0.2700004577636683,0.2896964395776074,-0.8962491035461468,-2.118386146352453,0.32588793926015924,-1.507317624949298,-0.2851805821429956,1.9139604812255904,22.222300713913064,-34.42796488318033,0.6110685214031529,8,0.9174985885620153,0.8374986648559606,-1.3437509536743129,-0.4300003051757706,-3.8350009918212855,1,-0.10662255428333012,1.3030315290581742,30.28000068664551,-2.6811477222468487,30.21500015258789,-3.2438988081392646,30.545000076293945,-0.10662255428333012
4025,2015-08-19,29.5049991607666,30.09000015258789,29.5049991607666,30.059999465942386,2620216.0,-0.023013297503811092,-1.1081105230600041,27.752026704816583,35.07308044862067,45.238778475130765,1.5036084003118546,1.5621675411160503,0.4236988613296546,1.328637072187476,16.959943546530777,0.695001602172848,0.12604908439416462,-1.488250637054442,-2.879566663537169,-0.0969346105717186,-2.1839086502958054,-0.7925926238130785,2.520403618373045,0.0,-55.414772204198066,0.6956580132413622,8,1.1775007247924805,1.4149999618530273,-0.6337494850158691,0.2650012969970774,-4.034999847412113,2,-0.06558208849283387,-2.8571136633019307,30.20000076293945,1.3030315290581742,30.28000068664551,-2.6811477222468487,30.21500015258789,-0.06558208849283387
4026,2015-08-20,29.42499923706055,29.7549991607666,29.28000068664551,29.489999771118164,3223665.0,-0.0027114023379614105,-1.6760655702473457,0.11711801498384053,29.890132646520954,42.71983472570982,1.3264802148021282,1.5740138420928425,0.4845862355152022,1.3930791753797998,16.34475029086511,0.4749984741210902,-0.041853960798000855,-1.4737504959106396,-3.021049833893226,0.07354884207194345,-2.247400164901933,-0.7001008269193463,2.449179324976715,9.415496350645238,-38.82559781947745,0.7736496689912916,8,1.1450014114379847,1.3825006484985316,-0.49999952316284535,0.34500122070312855,-3.1549987792968786,3,-0.07255729403194655,-1.1081105230600041,29.5049991607666,-2.8571136633019307,30.20000076293945,1.3030315290581742,30.28000068664551,-0.07255729403194655
4027,2015-08-21,28.54999923706055,29.43000030517578,28.54999923706055,29.040000915527344,3814368.0,-0.029736619292684452,-2.5918287907451467,7.538425423281557,19.58458697540415,38.49413639457312,1.9284927395152174,2.3617869706459658,1.3415177214506535,2.2505485907554608,16.174779420257185,0.8800010681152308,-0.24644872806521434,-2.2165004730224567,-4.077524858582944,-0.355476087461966,-3.147012665802702,-1.2859882802422113,3.116645094945376,0.0,-40.37416487358561,0.9305121927802446,8,1.6175003051757777,1.8924999237060511,0.6700000762939453,1.2200012207031286,-3.179998397827152,4,-0.06199644825620232,-1.6760655702473457,29.42499923706055,-1.1081105230600041,29.5049991607666,-2.8571136633019307,30.20000076293945,-0.06199644825620232
4028,2015-08-24,27.0,28.09499931335449,25.934999465942386,27.76499938964844,9577645.0,-0.05429069276641196,2.0315803563063053,1.561217896318459,15.034187435082146,34.80512473650494,3.04461452373085,3.839272805682686,2.869571811872376,3.7723890534646216,17.799973956375077,2.614999771118164,-0.5073342507374186,-3.59549970626831,-6.105808721471071,-1.0851906910655487,-4.850654213869692,-2.3403451986669275,4.354979822511389,23.798892587084783,-9.665509941128061,1.2551545076013815,8,1.5924997329711914,2.1349992752075195,2.352499961853031,2.770000457763679,-1.7299995422363281,0,0.009074105156792633,-2.5918287907451467,28.54999923706055,-1.6760655702473457,29.42499923706055,-1.1081105230600041,29.5049991607666,0.009074105156792633
4029,2015-08-25,28.61000061035156,28.739999771118164,27.270000457763672,27.44499969482422,7343230.0,0.05962965223524286,1.06315803563063,-1.5228782287822762,28.544079828957464,33.70140304551768,1.1091710256777212,2.1571501394713373,1.244598718060562,2.143146195187807,19.17664701862551,1.739999771118164,-0.6803205083326418,-1.8694991111755392,-4.524941982400303,0.7859437600492285,-3.1972205467879213,-0.5417776755631571,2.094581569371549,64.38028164488239,36.53248703880558,1.3277214356123832,8,-0.20250129699706676,0.5249986648559606,0.868749618530277,1.15999984741212,-2.1700000762939453,1,-0.07672141377131003,2.0315803563063053,27.0,-2.5918287907451467,28.54999923706055,-1.6760655702473457,29.42499923706055,-0.07672141377131003
4030,2015-08-26,28.55500030517578,28.97500038146973,27.95499992370605,28.375,4086481.0,-0.001922415379322917,1.0,0.15450657830110265,28.398998678913472,32.02207144376794,1.011043467421409,2.138688102944844,1.33042367995035,2.1720022238474854,20.426173644677416,1.020000457763679,-0.9179541526729302,-1.8082494735717773,-4.59041285822839,0.9739139110848356,-3.199331165900084,-0.41716778124347087,1.5772319488936404,68.58641488331216,44.80343408352761,1.3910816923283074,8,-0.17750072479248047,0.5799989700317383,1.0349993705749512,1.2150001525878977,-2.4099998474121094,2,-0.07669411699010431,1.06315803563063,28.61000061035156,2.0315803563063053,27.0,-2.5918287907451467,28.54999923706055,-0.07669411699010431
4031,2015-08-27,29.20499992370605,29.399999618530273,28.875,29.07500076293945,3752239.0,0.022763075173648506,1.0192349309867714,0.7222163353537067,35.39878430563995,30.649196593484547,0.16871798343820643,1.4255232070751447,0.7091211832247772,1.49769607970768,21.666880690880692,0.8449993133544922,-1.0902459379608587,-1.0717498779296903,-3.8864502853201337,1.7429505294607566,-2.479100081624914,0.3356003257655331,0.42356439578812655,93.56222239079398,68.8046586607301,1.4073502036952228,8,-0.907500267028805,-0.0700006484985316,0.6587500572204625,0.5650005340576278,-2.69000053405761,3,-0.12788908132541432,1.0,28.55500030517578,1.06315803563063,28.61000061035156,2.0315803563063053,27.0,-0.12788908132541432
4032,2015-08-28,29.10000038146973,29.229999542236328,28.795000076293945,29.190000534057614,2144952.0,-0.003595259116953131,4.117695898034288,-0.6923133353873597,33.125789482935275,29.650766088749872,0.11054709910473548,1.4343369504913959,0.8499265095822714,1.5704263881613052,22.796629905773564,0.4349994659423828,-1.1272208295014323,-1.0689994812011676,-3.8910041334880567,1.753005171085718,-2.4800018073446104,0.3420028449422752,-3.1650009155273438,91.34201374171703,66.6859320989426,1.4110023261434435,8,-0.927500724792484,0.034998893737789416,0.9874992370605433,0.6700000762939489,-1.245000839233402,4,-0.09725085520989007,1.0192349309867714,29.20499992370605,1.0,28.55500030517578,1.06315803563063,28.61000061035156,-0.09725085520989007
4033,2015-08-31,28.979999542236328,29.104999542236328,28.71999931335449,29.0,1656086.0,-0.004123740125784203,2.3478347403513156,0.22222693171705227,34.23423799377471,28.809319755094307,0.02989376439742486,1.4187615126908248,0.9680033534380605,1.6466741280292325,23.47155907134094,0.3850002288818395,-1.2304856980513215,-1.0567502975463867,-3.8390858448415344,1.7255852497487645,-2.4479180711939605,0.3344174761011871,-2.9791000747680627,80.28167878982711,52.30277140008091,1.391167773647575,8,-0.9674997329711914,0.1549997329711914,1.211249828338623,0.7900009155273509,-0.8850002288818395,0,-0.12456862525969359,4.117695898034288,29.10000038146973,1.0192349309867714,29.20499992370605,1.0,28.55500030517578,-0.12456862525969359
4034,2015-09-01,28.21999931335449,28.71500015258789,27.90999984741211,28.65500068664551,3300710.0,-0.026224991058891867,1.900900405526153,21.74957085638029,36.388516566137326,28.955479323707266,0.5358439997587254,2.015499055093631,1.7076984600815415,2.3589358403270104,24.336051512319568,1.0699996948242188,-1.368824315797987,-1.6475005149841344,-4.439966760657956,1.144965730689691,-3.0437336378210453,-0.2512673921472235,-2.1545178443908632,20.805336480672175,-9.910262957987623,1.3962331228369123,9,-0.37499999999999645,0.9149999618530309,2.013750076293949,1.5500011444091903,-0.05999946594237926,1,-0.10453575221012834,2.3478347403513156,28.979999542236328,4.117695898034288,29.10000038146973,1.0192349309867714,29.20499992370605,-0.10453575221012834
4035,2015-09-02,28.2549991607666,28.584999084472656,28.01499938964844,28.364999771118164,2259475.0,0.001240249761294221,1.072729038209435,0.2528741680039947,33.66618960291244,29.375041207750765,0.3407146671912855,1.7791272351241716,1.6486741905340097,2.2787904395298817,24.721762010622903,0.5699996948242152,-1.4989624516475146,-1.426750659942627,-4.122925913678515,1.2694245937932607,-2.7748382868105708,-0.07866303307468314,-2.126227330337521,23.154319889296957,-8.145344752059703,1.3480876268679431,9,-0.5724992752075195,0.880000114440918,2.033750057220459,1.5150012969970774,0.12000083923339844,2,-0.06423637163752594,1.900900405526153,28.21999931335449,2.3478347403513156,28.979999542236328,4.117695898034288,29.10000038146973,-0.06423637163752594
4036,2015-09-03,28.56999969482422,28.71999931335449,28.31999969482422,28.38500022888184,3761814.0,0.011148488529952205,-1.539675811832785,-1.6818039950062098,38.241602488523185,31.448042931430663,-0.12105183058142899,1.2622442489989254,1.3157156543450377,1.9196983879676353,24.79368923021608,0.4650001525878871,-1.629261978340697,-0.942500114440918,-3.456665277910922,1.571665049029086,-2.19958269617592,0.314582467294084,-2.3792033101589922,50.0,14.627166163190054,1.2570825817350024,9,-0.9025001525878906,0.5649995803833008,1.7749996185302734,1.2000007629394602,-0.13500022888183238,3,-0.08487921816463528,1.072729038209435,28.2549991607666,1.900900405526153,28.21999931335449,2.3478347403513156,28.979999542236328,-0.08487921816463528
4037,2015-09-04,27.7450008392334,28.34000015258789,27.559999465942386,28.334999084472656,3586156.0,-0.028876404074315687,1.6000006357824614,-3.1891889105399973,33.655709231074184,33.51710090876311,0.6456460885682915,1.8812629924712532,2.1034506672876105,2.698554214087796,25.905411392175658,1.0100002288818324,-1.6940385200985908,-1.5754990577697754,-4.0084481353031975,0.8574500197636468,-2.7919735965364865,-0.3590245190030643,-1.4934203914167483,11.974198327211921,-24.276987816723988,1.2164745387667117,9,0.5899991989135742,1.389998435974121,2.5999984741210938,2.0249996185302805,0.4949989318847656,4,-0.044332363034051414,-1.539675811832785,28.56999969482422,1.072729038209435,28.2549991607666,1.900900405526153,28.21999931335449,-0.044332363034051414
4038,2015-09-07,27.84499931335449,28.09499931335449,27.670000076293945,28.045000076293945,1322030.0,0.003604197913005036,1.833335452615025,0.33898535216549974,34.85529540109394,34.21834708344494,0.7578075327665914,1.5483719141586754,1.995757382543136,2.558353779679994,27.369568606883888,0.4249992370605433,-1.7359188321267638,-1.2772505760192914,-3.4925005119709276,0.9379993599323448,-2.3848755439951113,-0.1696256080434715,-1.533850483649445,24.568955594944406,-12.900904083579427,1.107624967975819,9,0.6350002288818395,1.289999961853031,2.5000000000000036,1.9250011444091903,-0.21500015258788707,0,0.0003591391319246462,1.6000006357824614,27.7450008392334,-1.539675811832785,28.56999969482422,1.072729038209435,28.2549991607666,0.0003591391319246462
4039,2015-09-08,28.13500022888184,28.51000022888184,27.84499931335449,27.88999938964844,2576962.0,0.010414829329453923,-2.970142965320393,-1.2249995231646391,40.70556899297673,35.58574378500753,0.4395672234794894,1.0528406123247258,1.722066315908183,2.2264751623601065,28.803274741062452,0.6650009155273509,-1.6319185592201322,-0.8224996566772411,-2.7915190203709983,1.146519707016516,-1.807009338524118,0.1620100251696357,-1.7654743849261685,49.569037808259125,7.055479820791049,0.9845096818468781,9,0.34499931335448863,0.99999904632568,2.2099990844726527,1.6350002288818395,-0.9400005340576207,1,-0.0014217492518904251,1.833335452615025,27.84499931335449,1.6000006357824614,27.7450008392334,-1.539675811832785,28.56999969482422,-0.0014217492518904251
4040,2015-09-09,28.57999992370605,28.88500022888184,28.53000068664551,28.69499969482422,2163344.0,0.015816587567232254,-2.3023482758315867,-0.4693852130384494,44.53781864871904,36.60119204534965,-0.0016911926775478037,0.5053750713608913,1.2896958764679773,1.7460714040243523,30.60536824269755,0.75,-1.2932133420956298,-0.2960000038147008,-2.179827802072392,1.5878277944429904,-1.2379139029435464,0.6459138953141448,-2.1532646057847664,76.98112229768387,29.03001010624125,0.9419138991288457,9,-0.18500041961669567,0.5549993515014684,1.764999389648441,1.1900005340576278,-1.3950004577636648,2,-0.014695594031320036,-2.970142965320393,28.13500022888184,1.833335452615025,27.84499931335449,1.6000006357824614,27.7450008392334,-0.014695594031320036
4041,2015-09-10,27.649999618530273,28.30500030517578,27.649999618530273,28.20000076293945,4374157.0,-0.03254024869343608,-1.3818157227622512,4.782628165790212,44.22336499924217,37.83425599160597,0.7649817313759399,1.2726164814170104,2.2332235873487427,2.639530797985799,32.725690845324415,0.9300003051757777,-1.1612325937375303,-1.0812502861022963,-2.86747228872407,0.7049717165194771,-1.9743612874131848,-0.18813928479140785,-1.1671990161226873,6.792460435134082,-45.27336424261196,0.893111001310887,9,0.682499885559082,1.484999656677246,2.8500003814697266,2.1200008392334055,1.3299999237060547,3,0.026220628986332928,-2.3023482758315867,28.57999992370605,-2.970142965320393,28.13500022888184,1.833335452615025,27.84499931335449,0.026220628986332928
4042,2015-09-11,26.8799991607666,27.72500038146973,26.709999084472656,27.684999465942386,4813732.0,-0.02784811820567401,1.2937827050233088,1.4636338730540908,49.14407392785107,39.490904428725564,1.3264485677084963,1.876147503363633,3.0138857196615945,3.3706966002485323,34.80732207023593,1.0150012969970739,-1.0395714941614465,-1.6845006942749023,-3.509750548270304,0.1407491597204995,-2.5971256212726033,-0.7718757672772014,-0.34225457956243943,7.816091349235776,-45.84969590285033,0.9126249269977014,9,0.9175004959106445,2.017500877380371,3.7325000762939453,3.0,1.7950000762939489,4,0.05784971554037188,-1.3818157227622512,27.649999618530273,-2.3023482758315867,28.57999992370605,-2.970142965320393,28.13500022888184,0.05784971554037188
4043,2015-09-14,26.71500015258789,27.295000076293945,26.6200008392334,26.915000915527344,2941781.0,-0.006138356150678037,-2.4615399663523614,0.24844805853307067,32.97393598024719,39.11150658584888,1.269914551985302,1.8555042078509523,3.2030007209122857,3.4965450773897473,36.65238729750082,0.6749992370605469,-1.038313978502977,-1.6712496757507331,-3.487378902310123,0.1448795508086569,-2.579314289030428,-0.7631850624710381,-0.12341047216308354,4.194231300399484,-46.12861204412924,0.9080646132796948,9,1.0375003814697266,2.182499885559082,3.9237489700317383,3.164999008178711,1.9400005340576207,0,0.05708402058094486,1.2937827050233088,26.8799991607666,-1.3818157227622512,27.649999618530273,-2.3023482758315867,28.57999992370605,0.05708402058094486
4044,2015-09-15,26.979999542236328,27.07999992370605,26.3799991607666,26.76000022888184,3844618.0,0.009919497964995028,2.3333363608703355,-1.0999923706345547,36.36362435356543,39.41122155814366,0.9057755787414834,1.4091493836457971,2.981812820481231,3.1903452398317427,38.6443357878627,0.7000007629394496,-1.0114460622925279,-1.2452502250671387,-2.951984411336479,0.4614839612022017,-2.098617318201807,-0.39188313193247026,2.25,23.952100823700114,-23.066608142050825,0.85336709313467,9,0.6525001525878906,1.880000114440918,3.7100000381469727,2.8999996185302734,1.7299995422363281,1,0.024091906210477187,-2.4615399663523614,26.71500015258789,1.2937827050233088,26.8799991607666,-1.3818157227622512,27.649999618530273,0.024091906210477187
4045,2015-09-16,27.56999969482422,27.729999542236328,27.13999938964844,27.165000915527344,3411966.0,0.02186805643433254,-1.5933968275260988,1.8409092879498836,35.695531663165156,39.128324799770546,0.23287960723748924,0.7027831588433031,2.4375804727956805,2.5627958564667424,39.64786977038206,0.75,-0.9850581093109554,-0.5585000991821296,-2.1768719592552017,1.0598717608909425,-1.3676860292186674,0.2506858308544082,1.602999839782715,61.81817281063755,19.832350551714583,0.8091859300365362,9,0.0625,1.0225000381469727,3.119999885559082,2.309999465942383,2.0300006866455114,2,-0.013601741173410287,2.3333363608703355,26.979999542236328,-2.4615399663523614,26.71500015258789,1.2937827050233088,26.8799991607666,-0.013601741173410287
4046,2015-09-17,27.290000915527344,27.67499923706055,27.274999618530273,27.6200008392334,2524718.0,-0.010155922466311806,-1.2222045617102637,-0.8148170823600331,34.63497249887061,39.2371318295257,0.3489076498649162,0.8586558825838324,2.7426614745196503,2.8143332124815252,40.461614051414244,0.399999618530277,-0.9414206081676149,-0.7317489624023423,-2.269697985562509,0.8062000607578241,-1.5007234739824256,0.0372255491777409,1.8271386116027841,67.40751834233085,30.356877085962026,0.7689745115800827,9,0.342498779296875,1.1174983978271484,3.2887487411499023,2.589998245239258,2.909999847412106,3,-0.003847616198694004,-1.5933968275260988,27.56999969482422,2.3333363608703355,26.979999542236328,-2.4615399663523614,26.71500015258789,-0.003847616198694004
4047,2015-09-18,26.78000068664551,27.15500068664551,26.51499938964844,27.11000061035156,6202175.0,-0.018688171922766617,2.0476246701876404,0.9999999999999785,32.48407682002306,38.973663098295596,0.7907869974996906,1.2956836192439987,3.2462221208289463,3.294054461006251,40.785623555614805,0.7750015258789027,-0.8971678273965971,-1.1532492637634242,-2.7651368865243207,0.4586383589974723,-1.9591930751438724,-0.34730545238297594,2.2823960331573474,29.629734285218035,-1.8718168868133915,0.8059438113804491,9,0.8524990081787074,1.5974988937377894,3.867498874664303,3.09999847412109,3.170000076293938,4,0.08215081400979574,-1.2222045617102637,27.290000915527344,-1.5933968275260988,27.56999969482422,2.3333363608703355,26.979999542236328,0.08215081400979574
4048,2015-09-21,27.2450008392334,27.35000038146973,26.72500038146973,26.7450008392334,2593263.0,0.01736370950952848,-1.3148108902358349,-1.5151518654452252,41.85464497801371,39.10133820774416,0.2589589315623222,0.8959133696897794,2.754101421502522,2.798856669656036,39.4076168724469,0.625,-0.9111937699390893,-0.7004991531372085,-2.286031984942589,0.8850336786681723,-1.4932655690398988,0.09226726276548192,1.7637479293887353,64.07418029949604,29.929979197658056,0.7927664159026905,9,0.3874988555908203,1.0524988174438477,3.626248836517334,2.634998321533203,2.304998397827152,0,0.05248663438350576,2.0476246701876404,26.78000068664551,-1.2222045617102637,27.290000915527344,-1.5933968275260988,27.56999969482422,0.05248663438350576
4049,2015-09-22,26.415000915527344,27.290000915527344,26.38500022888184,27.25,3991313.0,-0.030464301638443603,-1.022346868753178,-1.6699981689453125,36.430685146389045,38.20054559637416,0.9156046105626494,1.6369659677334596,3.5427472197794962,3.602068395271381,38.995378257637284,0.9050006866455043,-0.832839990568754,-1.4207490921020494,-3.112901777970656,0.2714035937665571,-2.2668254350363526,-0.5746727491677461,2.541172860937678,2.230535461812334,-31.92806559424748,0.8460763429343024,9,0.9274988174438477,1.7574987411499023,4.558748722076416,3.464998245239258,3.4349994659423864,1,0.08480029125425648,-1.3148108902358349,27.2450008392334,2.0476246701876404,26.78000068664551,-1.2222045617102637,27.290000915527344,0.08480029125425648
4050,2015-09-23,26.364999771118164,26.71999931335449,26.209999084472656,26.274999618530273,2935359.0,-0.001892907161694879,-3.6363399916770383,-0.10778473205719769,33.077507476428906,36.96211698272824,0.6910356852515669,1.5963300916113035,3.5454472993334605,3.623361404818553,38.932352959300786,0.5100002288818324,-0.7764037398769474,-1.3612502098083503,-3.1387137209658675,0.4162133013491669,-2.2499819653871107,-0.47251845422958993,2.539650513032889,10.580250546165617,-20.683298913172052,0.8887317555787594,9,0.6049995422363281,1.6475000381469727,4.712499618530273,3.5149993896484375,3.5200004577636754,2,0.08894365005545524,-1.022346868753178,26.415000915527344,-1.3148108902358349,27.2450008392334,2.0476246701876404,26.78000068664551,0.08894365005545524
4051,2015-09-24,25.46999931335449,26.34000015258789,25.34499931335449,26.290000915527344,4518203.0,-0.033946537664836796,1.163045123303867,-9.111113465858557,32.72587819151457,35.13787301202418,1.3905101182437072,2.315904199959931,4.354691604594535,4.486073964311839,39.62760278768047,1.0200004577636754,-0.8319857194158367,-2.069500637054446,-3.9731532335005895,-0.16584804060830294,-3.021326935277518,-1.1176743388313746,3.3268649228094276,6.234410643855845,-26.33439132314006,0.9518262982230711,9,1.0675001144409215,2.0799999237060582,5.331250190734867,4.409999847412113,4.200000762939457,3,0.16215159715178284,-3.6363399916770383,26.364999771118164,-1.022346868753178,26.415000915527344,-1.3148108902358349,27.2450008392334,0.16215159715178284
4052,2015-09-25,26.270000457763672,26.489999771118164,25.815000534057614,25.8799991607666,3473246.0,0.0314095471525877,-1.5961581489863297,-0.4756104085207124,39.19012713647215,35.8285609182714,0.5530390126652769,1.3628919933811936,3.4745279652445973,3.651802065084805,40.225985263003686,1.0200004577636754,-0.9489222110955566,-1.1279994964599602,-2.962723920102203,0.7067249271822824,-2.0453617082810815,-0.2106372846388389,2.319751883031678,46.1346958422676,12.03537567968933,0.9173622118211209,9,0.2674989700317383,1.1174993515014648,4.418749809265137,3.6099987030029297,3.4599990844726562,4,0.14960031353993863,1.163045123303867,25.46999931335449,-3.6363399916770383,26.364999771118164,-1.022346868753178,26.415000915527344,0.14960031353993863
4053,2015-09-28,25.3700008392334,26.2450008392334,25.354999542236328,26.184999465942386,3533951.0,-0.03425959660629896,-1.1065089024522374,-2.08973311879809,32.48892191684777,35.39803842530277,1.3881671697616937,2.0854971675256557,4.270487403820063,4.510592358426521,40.895202861501545,0.9150009155273438,-1.0291709224179506,-1.8474991798400886,-3.7364124462457298,0.041414086565552566,-2.7919558130429074,-0.9030425466372698,3.0250663199154992,1.28542443620506,-29.58240631916988,0.9444566332028204,9,1.1674985885620117,2.0024986267089844,4.934998512268066,4.509998321533203,4.444999694824215,0,0.18052817391410247,-1.5961581489863297,26.270000457763672,1.163045123303867,25.46999931335449,-3.6363399916770383,26.364999771118164,0.18052817391410247
4054,2015-09-29,25.270000457763672,25.57999992370605,24.85000038146973,25.0049991607666,3498460.0,-0.003941678287810002,-1.5391338961405205,-0.3251555135340056,28.07947705813625,34.55181013585512,1.363479886595048,2.0587104980552233,4.26829857149054,4.573572857221286,41.16199376530471,0.729999542236321,-1.1124880044616177,-1.799999618530272,-3.8157582377412,0.2157590006806558,-2.807878928135736,-0.7921203089248081,2.9420626306375617,22.459909956773437,-2.4685331045335843,1.0078793096054648,9,0.9924993515014684,1.8549995422363281,3.5937490463256836,3.8649988174438477,4.819999694824219,1,0.16937074403502583,-1.1065089024522374,25.3700008392334,-1.5961581489863297,26.270000457763672,1.163045123303867,25.46999931335449,0.16937074403502583
4055,2015-09-30,26.440000534057614,26.545000076293945,25.75,25.76000022888184,4325842.0,0.04629996260781555,-1.2714263137530586,2.5660263284797877,42.2336396516922,35.39610648616863,0.018252170388212363,0.7860653882959205,2.9969593527835663,3.3748966297048497,40.95754292182996,1.2749996185302734,-1.0486235472584369,-0.5392496109008817,-2.492845967645337,1.4143467458435737,-1.5160477892731095,0.43754856747134596,1.503097537789099,93.80533562590281,63.83234542167395,0.9767981783722284,9,-0.3400001525878835,0.6849994659423864,2.3312487602233922,2.694998741149906,3.5599994659423864,2,0.12897124729705145,-1.5391338961405205,25.270000457763672,-1.1065089024522374,25.3700008392334,-1.5961581489863297,26.270000457763672,0.12897124729705145
4056,2015-10-01,26.145000457763672,26.76499938964844,26.07500076293945,26.670000076293945,3509083.0,-0.011157340027809326,-1.0751869347857879,-0.7720579160542665,44.97608578713781,36.78410748251471,0.1494720660497535,0.9381763568385644,3.193162446690195,3.633545687285764,40.850544915140176,0.6899986267089915,-1.0322489163827875,-0.7129997253417955,-2.548326530564637,1.122327079881046,-1.6306631279532162,0.2046636772696253,1.5506497988528807,67.62405989575792,33.408820741196095,0.9176634026114209,10,-0.04500007629394176,0.9799995422363281,2.6112489700317383,2.9899988174438477,4.5149993896484375,3,0.14304837275333027,-1.2714263137530586,26.440000534057614,-1.5391338961405205,25.270000457763672,-1.1065089024522374,25.3700008392334,0.14304837275333027
4057,2015-10-02,26.51499938964844,26.78499984741211,26.0,26.315000534057614,3187315.0,0.014151804375849508,1.12162186543909,-0.38095047792743253,48.67020777416996,37.54139223764318,-0.2928687083492427,0.4967739107136886,2.730497550164248,3.233449001856382,40.27033684892455,0.7849998474121094,-1.0531353899400386,-0.28150072097777823,-2.07360330799656,1.5106018660410037,-1.1775520144871692,0.6145505725316127,0.9529988769563644,86.04648411971662,46.04956308369631,0.8960512935093905,10,-0.4449987411499059,0.5250005722045863,2.2012500762939418,2.6199998855590785,3.3950004577636683,4,0.11898928000267017,-1.0751869347857879,26.145000457763672,-1.2714263137530586,26.440000534057614,-1.5391338961405205,25.270000457763672,0.11898928000267017
4058,2015-10-05,27.854999542236328,27.940000534057614,26.959999084472656,26.98500061035156,4552031.0,0.05053743856056925,-1.1304333403822076,4.350019550435218,55.090167979804086,39.614668108022634,-1.7178960629940505,-0.887965067112269,1.3364761568854924,1.8680433340574893,39.16311166777249,1.4250011444091726,-1.0147336877979178,1.0579994201660163,-0.7353400674506894,2.851338907782722,0.1613296763576635,1.9546691639743692,-3.004999160766598,97.2491589765749,52.94148430556258,0.8966697438083528,10,-1.4599990844726562,-0.8774995803833008,0.7987499237060547,1.2799997329711914,2.200000762939453,0,0.06731287132699282,1.12162186543909,26.51499938964844,-1.0751869347857879,26.145000457763672,-1.2714263137530586,26.440000534057614,0.06731287132699282
4059,2015-10-06,28.09499931335449,28.21999931335449,27.53499984741211,27.79999923706055,3110647.0,0.00861603931295174,1.513759156147106,0.33908096376032193,53.183745088491,41.848694509362865,-1.8936660375001004,-1.1922421343235818,1.0276888152877994,1.5940357424147784,38.5466508279934,0.6849994659423793,-0.9060917755187532,1.2999992370605433,-0.4871356985483146,3.0871341726694013,0.4064317692561126,2.193566704864974,-3.1831989288330007,94.93926984820743,50.663518734427704,0.8935674678044296,10,-1.5599994659423793,-1.2274990081787038,0.4787502288818395,1.039999961853031,2.1149997711181676,1,0.06122090274925007,-1.1304333403822076,27.854999542236328,1.12162186543909,26.51499938964844,-1.0751869347857879,26.145000457763672,0.06122090274925007
4060,2015-10-07,28.15999984741211,28.459999084472656,28.01000022888184,28.13500022888184,3028443.0,0.0023135979941713014,-2.272723489551242,0.0847444476772279,55.41717715343868,44.36994994957665,-1.8743801406766885,-1.360051916398362,0.8948497048929269,1.4862781890410801,38.3680731673201,0.44999885559081676,-0.9046744380582581,1.3859997749328627,-0.3208886521880814,3.092888202053807,0.5325555613723907,2.239443988493335,-3.115871505737303,87.80490452398453,44.53615138998211,0.8534442135604715,10,-1.505000114440918,-1.2924995422363246,0.3299994468688965,0.9749994277954102,1.5050010681152344,2,0.06853694302676461,1.513759156147106,28.09499931335449,-1.1304333403822076,27.854999542236328,1.12162186543909,26.51499938964844,0.06853694302676461
4061,2015-10-08,28.375,28.43000030517578,27.979999542236328,28.1200008392334,2329698.0,0.007634948641793038,1.4657591513599666,10.200122072176622,60.310270162838435,46.71663250806179,-1.8259935678132386,-1.599983958053052,0.6113375165391624,1.2288581294054808,37.556928881633176,0.4500007629394531,-0.7785488198250867,1.564749908447265,-0.24798386729299082,3.3774836841875207,0.658383020577137,2.471116796317393,-3.125919413757323,96.54475137778853,49.421245611634504,0.9063668878701274,10,-1.7200002670288086,-1.5074996948242152,0.03374958038330078,0.7599992752075195,0.43499946594238637,3,0.05726872246696035,-2.272723489551242,28.15999984741211,1.513759156147106,28.09499931335449,-1.1304333403822076,27.854999542236328,0.05726872246696035
4062,2015-10-09,28.434999465942386,28.7450008392334,28.364999771118164,28.59499931335449,2099285.0,0.0021145186235203006,-1.5333468967358823,-0.6274524470241245,58.11731466196485,49.564231701963706,-1.728345749350563,-1.6206026937239493,0.471794519191878,1.126117497622996,36.01436651881868,0.3800010681152344,-0.6139026365196223,1.5469993591308615,-0.40627384905278774,3.5002725673145108,0.5703627550390387,2.5236359632226844,-2.9932637698059104,82.63299335901415,36.098201144503506,0.9766366040918245,10,-1.6374988555908239,-1.5674991607666016,-0.03375005722046254,0.6999998092651332,0.6550006866455043,4,0.07824865212797638,1.4657591513599666,28.375,-2.272723489551242,28.15999984741211,1.513759156147106,28.09499931335449,0.07824865212797638
4063,2015-10-12,28.239999771118164,28.479999542236328,28.06999969482422,28.45000076293945,1710548.0,-0.006857735132289378,2.0370522121830783,1.3125074505877385,63.62956250076564,53.51424119558919,-1.2107466808261123,-1.3760465651933558,0.5714166959538005,1.2776863941898604,34.441613823368414,0.4099998474121094,-0.36561195335536567,1.275749683380127,-0.7661408229314652,3.317640189691719,0.2548044302243291,2.296694936535925,-2.534002863533935,58.264408746053284,5.8723909859559456,1.0209452531557963,10,-0.9924993515014648,-1.3724994659423793,0.49499988555908203,0.8949995040893555,1.5699996948242223,0,0.0591359805180276,-1.5333468967358823,28.434999465942386,1.4657591513599666,28.375,-2.272723489551242,28.15999984741211,0.0591359805180276
4064,2015-10-13,27.6299991607666,28.25,27.565000534057614,28.23500061035156,3099091.0,-0.021600588360323858,1.1574778552398113,2.8809456771510114,58.718119940794644,55.345850116600566,-0.25789565043557516,-0.7534843340078368,1.077629823225898,1.8442599516320506,32.81674783688413,0.6849994659423864,-0.2184911461649648,0.6332490921020515,-1.4302738942187183,2.6967720784228213,-0.3985124010583334,1.6650105852624364,-1.6808819386504403,5.50835677108618,-50.01737335967994,1.0317614931603856,10,-0.25749874114990234,-0.7624988555908168,1.1775002479553223,1.505000114440918,1.8850002288818395,1,0.08776696409939011,2.0370522121830783,28.239999771118164,-1.5333468967358823,28.434999465942386,1.4657591513599666,28.375,0.08776696409939011
4065,2015-10-14,27.19499969482422,27.63999938964844,27.165000915527344,27.5,3327882.0,-0.015743737935398294,-1.6027465981062463,0.5041315279244658,62.69315939736207,57.31441385106993,0.3301856309584572,-0.3668267982653184,1.3898803673971827,2.22623560263526,32.17684905566374,0.4749984741210973,0.07685697157363336,0.2169996261596694,-1.8313506896327496,2.2653499419520884,-0.8071755317365401,1.2411747840558789,-1.0222117833386797,1.8986570092047683,-57.38925219800508,1.0241751578962095,10,0.17750072479248047,-0.32749938964843395,1.612499713897705,1.9399995803833008,2.0300006866455114,2,0.11086594680941486,1.1574778552398113,27.6299991607666,2.0370522121830783,28.239999771118164,-1.5333468967358823,28.434999465942386,0.11086594680941486
4066,2015-10-15,27.184999465942386,27.5,27.084999084472656,27.25,5137547.0,-0.00036772307387578085,-2.1320670519731966,0.21311629186781236,57.618643930517266,58.30868453510851,0.5623622135020199,-0.3848266123311994,1.2749682032550176,2.1871661924425005,31.52707657693654,0.41500091552734375,0.43905640988166184,0.21224946975708292,-1.8332700644955047,2.2577690040096705,-0.8105102973692091,1.235009236883375,-0.8064345202370191,6.024112997648203,-52.65858718710203,1.0227597671262934,10,0.667500495910641,-0.38749885559082387,1.5799999237060511,1.9499998092651332,2.114999771118164,3,0.09122683458912428,-1.6027465981062463,27.19499969482422,1.1574778552398113,27.6299991607666,2.0370522121830783,28.239999771118164,0.09122683458912428
4067,2015-10-16,28.979999542236328,29.065000534057614,27.7450008392334,27.95000076293945,8110281.0,0.06602906424709465,1.199998092652587,-15.846004871035868,76.15941233756095,60.64971168597039,-0.9456515130020797,-2.114994401709847,-0.6147335734371495,0.36541068445150415,29.87983682965416,1.8800010681152273,0.6506176280139471,1.897249603271483,-0.33290790730251274,4.127407113845479,0.7821708479844851,3.012328358558481,-2.4121197250487185,95.70702375803295,28.534435964442835,1.115078755286997,10,-0.9049997329711914,-2.0224990844726562,-0.24625015258789062,0.1549997329711914,-0.4650001525878871,4,-0.0058661172870682066,-2.1320670519731966,27.184999465942386,-1.6027465981062463,27.19499969482422,1.1574778552398113,27.6299991607666,-0.0058661172870682066
4068,2015-10-19,28.67499923706055,29.28000068664551,28.440000534057614,28.899999618530273,2829569.0,-0.010524510351743177,-1.417274321516878,-0.21844723119314563,73.96199154592166,62.95840573679601,-0.5722837199906294,-1.7890971584747213,-0.4171851873111905,0.6414506944660268,28.496782621576394,0.8400001525878977,0.8681709646025553,1.52074937820435,-0.8202490449212689,3.861747801329969,0.3502501666415405,2.6912485897671594,-1.8574073481859408,72.43731170920042,-0.37497197960875894,1.170499211562809,10,-0.4924993515014684,-1.6099987030029297,-0.32749938964844105,0.4600000381469691,-0.5599994659423864,0,0.014472569365964638,1.199998092652587,28.979999542236328,-2.1320670519731966,27.184999465942386,-1.6027465981062463,27.19499969482422,0.014472569365964638
4069,2015-10-20,28.65500068664551,28.79999923706055,28.309999465942386,28.684999465942386,2211003.0,-0.000697421131547693,2.7692533415496574,0.13332768193956046,68.59782443674752,64.4229221016081,-0.5190822436576958,-1.6787493906679707,-0.4948359836874765,0.6358309381837763,26.772558025639814,0.48999977111816406,1.0448111163173053,1.3887508392334027,-1.0167771706148017,3.794278849081607,0.18598683430930052,2.591514844157505,-1.5419197420383952,71.52621668333609,1.3128438444899047,1.2027640049241022,10,-0.47250080108642933,-1.5900001525878906,-0.33000040054321644,0.47999858856200817,0.06499862670897727,1,0.040307058161584974,-1.417274321516878,28.67499923706055,1.199998092652587,28.979999542236328,-2.1320670519731966,27.184999465942386,0.040307058161584974
4070,2015-10-21,28.709999084472656,29.03000068664551,28.45499992370605,28.645000457763672,2099670.0,0.0019193298380473234,-1.584274864128096,-2.166709053916582,72.44094724700834,65.77077511096032,-0.5451913791641623,-1.6327716354775106,-0.6095276570202373,0.5536772435870567,24.92287469172657,0.5750007629394602,1.0673516062985478,1.326499271392823,-1.122276699955048,3.775275242740694,0.1021112857188875,2.5508872570667585,-1.3368877708209332,74.03183662332617,3.3467262654873053,1.224387985673936,10,-0.5274991989135742,-1.6449985504150355,-0.46374940872192383,0.4250001907348633,0.7350006103515625,2,0.02803902232136113,2.7692533415496574,28.65500068664551,-1.417274321516878,28.67499923706055,1.199998092652587,28.979999542236328,0.02803902232136113
4071,2015-10-22,29.60000038146973,29.739999771118164,28.479999542236328,28.57999992370605,4541495.0,0.03099969785364487,-1.0655720789453935,15.692646282058915,74.73938759871336,67.61767210393236,-1.3892466570455078,-2.3162548190117036,-1.5609108182647837,-0.3569830010284285,22.695241002235658,1.260000228881836,1.120126019840253,2.010000514984135,-0.45584781841828104,4.475848848386551,0.7770763482829288,3.2429246816853414,-1.998062343058752,92.98248297726303,23.23913373709246,1.2329241667012074,10,-1.18750095367432,-2.305000305175785,-1.487500667572025,-0.4650011062622106,-0.2550010681152415,3,-0.01266891875564835,-1.584274864128096,28.709999084472656,2.7692533415496574,28.65500068664551,-1.417274321516878,28.67499923706055,-0.01266891875564835
4072,2015-10-23,30.20000076293945,30.545000076293945,29.59499931335449,29.739999771118164,3878710.0,0.02027028289652777,-1.5333289252499112,0.4509811621357741,71.33759487282374,68.47412014527217,-1.913809899141615,-2.74760441421909,-2.2059480566957355,-0.9683754101144117,20.8045006810447,0.9500007629394567,1.1678318011495001,2.4135008811950662,-0.22944003004316826,5.056441792433301,1.092030425575949,3.7349713368141835,-2.2987340819494655,84.56379332709764,17.543800481665556,1.321470455619118,10,-1.3850011825561488,-2.5025005340576136,-2.180001258850094,-1.06500148773193,-1.0200004577636683,4,-0.02980137427623364,-1.0655720789453935,29.60000038146973,-1.584274864128096,28.709999084472656,2.7692533415496574,28.65500068664551,-0.02980137427623364
4073,2015-10-26,29.95000076293945,30.20000076293945,29.809999465942386,30.084999084472656,2228090.0,-0.00827814548623429,1.136983581200425,-0.2934739792597115,66.84833544394803,69.37747742340034,-1.5597632255137768,-2.252369523139077,-2.0069139800161473,-0.723353255287801,18.551271613734095,0.3900012969970632,1.153763894221047,1.9345008850097614,-0.6190043471976807,4.488006117217203,0.6577482689060403,3.2112535011134824,-1.6257367387008301,73.3781140551499,9.481187768635266,1.2767526161037213,10,-1.1350011825561488,-2.2525005340576136,-1.9450011253356898,-0.81500148773193,-1.69000053405761,0,-0.04791323328000374,-1.5333289252499112,30.20000076293945,-1.0655720789453935,29.60000038146973,-1.584274864128096,28.709999084472656,-0.04791323328000374
4074,2015-10-27,29.54999923706055,30.06999969482422,29.54999923706055,29.88999938964844,2109809.0,-0.013355643261747985,-2.058824849375603,2.5185509621633178,61.90067939495252,69.28942408979927,-0.959689889839737,-1.5971683131916485,-1.660998205840702,-0.3307061000089071,15.799307551492635,0.5200004577636683,1.1535003293894732,1.3204994201660192,-0.9678164096794646,3.608815250011503,0.17634150524327552,2.464657335088763,-0.8704174444930786,52.392307818668904,-8.130102608582227,1.1441579149227419,10,-0.7349996566772496,-1.8524990081787145,-1.584999561309818,-0.4149999618530309,-1.5499992370605504,1,-0.04856174291005266,1.136983581200425,29.95000076293945,-1.5333289252499112,30.20000076293945,-1.0655720789453935,29.60000038146973,-0.04856174291005266
4075,2015-10-28,29.85000038146973,29.940000534057614,29.55500030517578,29.690000534057614,1612766.0,0.010152323253969087,1.2647062123439325,-0.47058757531220885,62.4472581989418,69.82593678629088,-0.9425976444377149,-1.716613831713854,-1.9903087866656826,-0.641660943881714,14.290126262672459,0.3900012969970632,1.139348225854235,1.450000572204594,-0.784426649814403,3.6844277942235912,0.33278696119509377,2.5672141832140944,-0.8719516635060209,66.34384914862093,9.949317179045124,1.1172136110094992,10,-0.7049999237060582,-2.152500152587894,-2.0925006866455114,-0.7150011062622106,-2.6049995422363317,2,-0.03785598169763249,-2.058824849375603,29.54999923706055,1.136983581200425,29.95000076293945,-1.5333289252499112,30.20000076293945,-0.03785598169763249
4076,2015-10-29,29.88500022888184,30.09499931335449,29.71999931335449,29.899999618530273,2051428.0,0.001172524186426438,-1.1739053516142852,-0.09374627470612246,62.288138880806954,68.28468417998488,-0.6194691422249434,-1.5357971057163589,-2.0522366350671284,-0.6907954367424622,13.037228844587807,0.375,1.2151762336988696,1.298000431060796,-0.7609202395033812,3.356921101624973,0.2685400957787074,2.3274607663428846,-0.6562392935852941,33.66841299142952,-18.60544155194024,1.0294603352820892,10,-0.4575004577636754,-2.1875000000000036,-2.393750667572025,-0.75000095367432,-2.170000076293949,3,-0.014723122994404036,1.2647062123439325,29.85000038146973,-2.058824849375603,29.54999923706055,1.136983581200425,29.95000076293945,-0.014723122994404036
4077,2015-10-30,29.670000076293945,30.020000457763672,29.34000015258789,29.899999618530273,2066603.0,-0.007194249655053109,1.8936108044932147,15.333926754835778,62.07770123326806,66.96420747857893,-0.3311202156870934,-1.130262187519513,-1.8390098201114284,-0.4855754594285493,11.491245308473124,0.6800003051757812,1.3051395236444918,0.9252502441406243,-0.939547501434248,2.7900479897154966,-0.007148628646813648,1.8576491169280622,0.875,38.37205691879152,-12.601066369914172,0.9323988727874366,10,-0.24250030517578125,-1.9724998474121094,-2.626250743865967,-0.8300008773803711,-1.8199996948242152,4,-0.010953851098879142,-1.1739053516142852,29.88500022888184,1.2647062123439325,29.85000038146973,-2.058824849375603,29.54999923706055,-0.010953851098879142
4078,2015-11-02,29.729999542236328,29.97500038146973,29.440000534057614,29.46500015258789,1582003.0,0.0020222266864879934,-2.3968392370571894,-1.1521735524853631,69.55307312176811,67.07034622135899,-0.25225758826308464,-1.0989318113097504,-1.8501532339221711,-0.5479202982963827,11.281876180236338,0.5349998474121165,1.4668515024456,0.8914997100830071,-0.9734831832682573,2.7564826034342715,-0.04099173659262334,1.8239911567586375,0.7909005355834964,51.655605716494655,-4.859130064255069,0.932491446675632,11,-0.22999954223632812,-2.032499313354492,-2.7674999237060547,-0.8900003433227539,-2.4699993133544886,0,-0.01849980644228344,1.8936108044932147,29.670000076293945,-1.1739053516142852,29.88500022888184,1.2647062123439325,29.85000038146973,-0.01849980644228344
4079,2015-11-03,29.815000534057614,29.8700008392334,29.54999923706055,29.71999931335449,1473438.0,0.002859098322572473,2.121938965388767,0.358495998157425,76.09561359414613,67.47642025992985,-0.17367184964286153,-1.10512816040848,-1.9362062213467617,-0.6403846748004476,11.36644311221249,0.320001602172848,1.3395324731349412,0.8905006408691385,-0.9886988557668168,2.769700137505094,-0.04909910744883916,1.8301003891871161,0.6822815452575739,62.91402774374283,-0.4882370746525595,0.9395997483179775,11,-0.3025007247924769,-2.1175003051757777,-2.860001087188717,-0.9750013351440394,-2.5450000762939418,1,-0.05215496486070825,-2.3968392370571894,29.729999542236328,1.8936108044932147,29.670000076293945,-1.1739053516142852,29.88500022888184,-0.05215496486070825
4080,2015-11-04,30.09000015258789,30.30500030517578,29.81999969482422,29.86000061035156,2178391.0,0.009223532235598908,-2.129022334338276,2.42101670414395,77.48344107954819,67.78131509113373,-0.2596357353897645,-1.29449268967916,-2.2073109102583004,-0.8981719910282138,11.871476966425739,0.4899997711181676,1.2555216566016867,1.069000244140625,-0.8428350014318973,2.9808354897131473,0.11308262135436209,2.024917866926888,0.3841362881927495,77.72019496460041,6.768339347568983,0.9559176227862617,11,-0.14750003814697266,-1.942500114440918,-3.3962502479553223,-1.4975004196166992,-3.219999313354492,2,-0.06945829651011615,2.121938965388767,29.815000534057614,-2.3968392370571894,29.729999542236328,1.8936108044932147,29.670000076293945,-0.06945829651011615
4081,2015-11-05,30.0,30.2450008392334,29.86000061035156,30.13999938964844,2285348.0,-0.002991031975124514,1.1999869211234957,-0.6086942099414586,64.24580916294082,66.99333890114673,-0.11949483382048598,-1.134685491028911,-2.1353359690932905,-0.7964176226603854,12.3756230061671,0.3850002288818395,1.2499568146292255,0.8977500915527337,-1.0364781961254756,2.831978379230943,-0.06936405228637099,1.8648642353918383,0.4514537150167861,68.3937557566342,0.5495815417505554,0.9671141438391052,11,-0.17749977111816406,-1.7274999618530273,-3.3874998092651367,-1.4075002670288086,-3.8449993133544886,3,-0.09183330535888667,-2.129022334338276,30.09000015258789,2.121938965388767,29.815000534057614,-2.3968392370571894,29.729999542236328,-0.09183330535888667
4082,2015-11-06,30.65999984741211,30.78000068664551,29.98500061035156,30.059999465942386,2992821.0,0.021999994913737053,-1.1200055949035503,-4.285735694822754,75.22236235830613,67.92378633607541,-0.7905126643952514,-1.7069640335719782,-2.8026784458917504,-1.436873944218469,13.443288837449922,0.7950000762939524,1.242822496348012,1.4464999198913588,-0.5798899714907222,3.47288981127344,0.4333049742003183,2.4596948655823994,-1.3199996948242188,91.044714509797,22.799150357436943,1.01319494569104,11,-0.5999994277954102,-2.2699995040893555,-4.047499656677246,-2.067500114440918,-4.655000686645508,4,-0.09605348041359485,1.1999869211234957,30.0,-2.129022334338276,30.09000015258789,2.121938965388767,29.815000534057614,-0.09605348041359485
4083,2015-11-09,29.90999984741211,30.70000076293945,29.90999984741211,30.670000076293945,2183161.0,-0.024461839652073714,-1.078949151606555,-1.266666242811692,63.45121544849241,68.09606811980207,-0.05228145853176258,-0.870044559807063,-2.0650189523297584,-0.6898554369816701,14.231021800612314,0.7900009155273402,1.1220203092727452,0.6129999160766602,-1.3818714309242424,2.6078712630775627,-0.3844357574237911,1.6104355895771114,-0.5411996841430664,29.268307811591104,-36.969308021366956,0.9974356735004514,11,0.15000057220458984,-1.0399999618530273,-3.354999542236328,-1.317500114440918,-2.8199996948242188,0,-0.06887326902211988,-1.1200055949035503,30.65999984741211,1.1999869211234957,30.0,-2.129022334338276,30.09000015258789,-0.06887326902211988
4084,2015-11-10,30.05500030517578,30.18000030517578,29.69499969482422,30.020000457763672,1915802.0,0.004847892293661005,2.4035148773273014,-0.04605241693624689,64.14300567350398,68.28448450586453,-0.13199487395069553,-0.8685879244875707,-2.1964286056395927,-0.8417347957150696,14.460047085813791,0.4850006103515625,1.0008884816775563,0.6367503166198745,-1.2216203337815976,2.4951209670213466,-0.2924350085808598,1.5659356418206087,-0.6579761314392094,33.17974942559842,-30.747090729304297,0.9291853252007357,11,0.005000114440917969,-1.1225004196166992,-3.3687500953674316,-1.4625005722045898,-3.0,1,-0.09299617527578641,-1.078949151606555,29.90999984741211,-1.1200055949035503,30.65999984741211,1.1999869211234957,30.0,-0.09299617527578641
4085,2015-11-11,30.209999084472656,30.415000915527344,30.024999618530273,30.04999923706055,1778899.0,0.005157171110398595,-2.714314259763851,4.5714441416892715,57.587044081078375,67.76214063922802,-0.25765249895883713,-0.8286125298750484,-2.3368835904979512,-1.0046172200512942,14.430071751582307,0.3900012969970703,0.9279707008120397,0.6409991264343269,-0.9240020135771267,2.2060002664457805,-0.14150144357139993,1.4234996964400537,-0.7853153804779041,47.4653381453555,-12.25797558063229,0.7825005700057271,11,-0.14999866485595703,-1.2774991989135742,-3.508749008178711,-1.6174993515014648,-2.979999542236328,2,-0.09731872611078907,2.4035148773273014,30.05500030517578,-1.078949151606555,29.90999984741211,-1.1200055949035503,30.65999984741211,-0.09731872611078907
4086,2015-11-12,29.665000915527344,30.32999992370605,29.665000915527344,30.20000076293945,2007171.0,-0.01804032391465482,-1.4859783096964507,-3.3437522351763627,43.25347002744854,65.67055939413696,0.28257245848390866,-0.09306399783763908,-1.7935296542808636,-0.4693148244105956,14.127581508973686,0.6649990081787074,0.8997848755183,-0.027999114990233664,-1.1188291395855643,1.062830909605097,-0.5734141272878972,0.5174158973074299,-0.21321087187957488,0.0,-54.24385075878854,0.5454150122976648,11,0.44499969482421875,-0.7325010299682617,-2.9037508964538574,-1.0725011825561523,-3.0150012969970703,3,-0.09421877599980044,-2.714314259763851,30.209999084472656,2.4035148773273014,30.05500030517578,-1.078949151606555,29.90999984741211,-0.09421877599980044
4087,2015-11-13,28.809999465942386,29.6299991607666,28.5,29.61000061035156,3306177.0,-0.028821891899468266,1.6904798127161382,1.4953296683707995,37.527342479978124,62.11214487838252,1.1205965296578668,0.7890009478938467,-0.9235452814727161,0.3662901389975026,14.78343084720466,1.1650009155273438,0.8210256440398354,-0.8745005607604952,-1.991069409992484,0.24206828847149353,-1.4327849853764896,-0.31621613614450084,1.970001220703125,14.09087992897748,-36.17391979613829,0.558284424615995,11,0.8300008773803675,0.12250041961669567,-2.0487494468689,-0.21749973297119496,-2.3699989318847727,4,-0.09215546089945159,-1.4859783096964507,29.665000915527344,-2.714314259763851,30.209999084472656,2.4035148773273014,30.05500030517578,-0.09215546089945159
4088,2015-11-16,29.09000015258789,29.13500022888184,28.5,28.625,2616672.0,0.009718871636096527,1.2882878548353673,-0.5812493592509904,44.83147184711034,58.6383513509341,0.8272600201550588,0.5709585546639886,-1.188224239951726,0.082774520107332,15.273678782585225,0.6350002288818395,0.7427610287151261,-0.6152499198913581,-1.6663321135472344,0.43583227376451816,-1.1407910167192945,-0.08970882306342176,1.6444005203247087,30.80939271642172,-18.39372563062357,0.5255410968279376,11,0.5500001907348633,-0.1575002670288086,-2.2574996948242188,-0.4975004196166992,-2.7550010681152344,0,-0.10605022260705776,1.6904798127161382,28.809999465942386,-1.4859783096964507,29.665000915527344,-2.714314259763851,30.209999084472656,-0.10605022260705776
4089,2015-11-17,29.809999465942386,29.809999465942386,29.21500015258789,29.26000022888184,3222003.0,0.024750749727666888,1.1636368680598552,1.1827936700657111,49.58931289219131,55.53900377456111,0.11898974515854377,-0.06121292230020359,-1.8935684960024552,-0.6262898306604647,16.03618068757797,0.7199993133544957,0.696348492115753,0.04699945449829457,-0.880807580637402,0.9748064896339912,-0.41690406306955197,0.5109029720661411,0.8797131935119609,68.40725011254864,20.48945048448767,0.4639035175678476,11,-0.16999912261963246,-0.8774995803833043,-2.752499103546146,-1.217499732971195,-2.7099990844726562,1,-0.09124452740973932,1.2882878548353673,29.09000015258789,1.6904798127161382,28.809999465942386,-1.4859783096964507,29.665000915527344,-0.09124452740973932
4090,2015-11-18,29.51499938964844,29.834999084472656,29.46500015258789,29.6299991607666,2205815.0,-0.009896010787621146,-2.4418786206651824,-0.20909078298503297,46.3937534136155,53.55544202463607,0.3619068032573942,0.3132483751177233,-1.601384998581235,-0.3265098238817217,16.623567582392567,0.3699989318847656,0.5946306763151235,-0.2882506370544391,-1.0841896826267323,0.5076884085178541,-0.6862201598405839,0.10971888573170574,1.1309190166168186,55.4644498341235,5.506911709239297,0.3979695227861462,11,0.12500095367431285,-0.582499504089359,-2.394999027252201,-0.9224996566772496,-2.4749984741210973,2,-0.08334742115344362,1.1636368680598552,29.809999465942386,1.2882878548353673,29.09000015258789,1.6904798127161382,28.809999465942386,-0.08334742115344362
4091,2015-11-19,29.22500038146973,29.84000015258789,29.145000457763672,29.625,3002735.0,-0.009825479050506791,-1.4821441343864632,3.478264475146445,45.72526547151658,50.27798681499279,0.5927445435485623,0.6047170092971079,-1.2876491783817876,-0.027700358017810345,16.44331467145288,0.6949996948242188,0.44182846199775483,-0.5594996452331493,-1.3924078115479581,0.2734085210816595,-0.9759537283905537,-0.14304556207574493,1.377999656670223,54.104499918866786,2.5707073168681873,0.4164540831574044,11,0.37499999999999645,-0.2925004959106481,-2.10500001907349,-0.6325006484985387,-2.4250011444091797,3,-0.06826350087914257,-2.4418786206651824,29.51499938964844,1.1636368680598552,29.809999465942386,1.2882878548353673,29.09000015258789,-0.06826350087914257
4092,2015-11-20,29.29999923706055,29.489999771118164,29.024999618530273,29.29999923706055,2818462.0,0.0025662567874036313,1.447362345028405,-0.0,45.88122108373999,48.32576521890919,0.34033138492978665,0.4836311850462174,-1.3127271130501867,-0.09048910408755617,15.549114366981565,0.4650001525878906,0.2434800950017113,-0.4395007133483837,-1.275134236675445,0.3961328099786776,-0.8573174750119144,-0.021683951684853042,1.2609408003166038,59.70142880323878,7.845011603717971,0.41781676166353127,11,0.15750122070312145,-0.0374984741210973,-1.9749989509582555,-0.707499504089359,-2.0749988555908203,4,-0.09044367534243425,-1.4821441343864632,29.22500038146973,-2.4418786206651824,29.51499938964844,1.1636368680598552,29.809999465942386,-0.09044367534243425
4093,2015-11-23,28.51499938964844,29.19499969482422,28.51499938964844,29.1200008392334,3439559.0,-0.026791804363571092,-1.2479295070855614,-100.0,39.02025367108467,45.534348329751495,1.0131881731442824,1.2180628398858886,-0.48057962527303744,0.7097846254076607,14.811655370753762,0.7849998474121094,0.13969511246239108,-1.1527504920959437,-2.144184930236527,-0.16131605395536042,-1.6484677111662336,-0.6570332730256538,2.0047218469811696,0.0,-48.373348135411476,0.49571721907029126,11,0.9425010681152308,1.0300006866455078,-0.9987492561340368,0.07750034332275035,-1.399999618530277,0,-0.07276867964247957,1.447362345028405,29.29999923706055,-1.4821441343864632,29.22500038146973,-2.4418786206651824,29.51499938964844,-0.07276867964247957
4094,2015-11-24,28.114999771118164,28.520000457763672,27.71999931335449,28.520000457763672,3651420.0,-0.014027691639210915,2.950616237396232,0.6694210186163125,33.664172019288685,42.87625143399708,1.2393944884385562,1.5863781326415918,-0.04565134409764937,1.1308707855817204,14.646206807451806,0.8000011444091832,-0.09742328733031869,-1.4810001373291009,-2.6917573760448157,-0.270242898613386,-2.0863787566869583,-0.8756215179712434,2.3643270407788535,18.63208968853563,-24.95384525973367,0.6053786193578578,11,0.9099998474121058,1.135000228881836,-0.49124956130981445,0.24000072479248047,-2.100000381469723,1,-0.06331142454690886,-1.2479295070855614,28.51499938964844,1.447362345028405,29.29999923706055,-1.4821441343864632,29.22500038146973,-0.06331142454690886
4095,2015-11-25,28.71999931335449,28.7450008392334,28.20000076293945,28.2549991607666,2940175.0,0.021518746119920884,1.1164919817784664,-1.1481465783165352,40.243890737926314,42.54185373516127,0.44791452715189095,0.9406065088363462,-0.6269923011585092,0.5478158109055791,14.364295613533717,0.6300010681152344,-0.233962248211391,-0.8195005416870167,-2.084594494041415,0.44559341066738156,-1.4520475178642158,-0.18695356550981757,1.6489543986008286,47.1697926478936,6.444206252504415,0.6325469761771993,11,0.06000041961670277,0.5300006866455114,-1.096249103546139,-0.3649988174438441,-2.6999988555908168,2,-0.05640664939471207,2.950616237396232,28.114999771118164,-1.2479295070855614,28.51499938964844,1.447362345028405,29.29999923706055,-0.05640664939471207
4096,2015-11-26,29.44499969482422,29.489999771118164,28.690000534057614,28.739999771118164,2549291.0,0.02524374647643568,1.0125765038662882,1.516128370673613,40.83018224762668,42.90883593156667,-0.34819086707470603,0.19073112110384471,-1.3103951623472057,-0.15990264546915256,13.601091681123673,0.7999992370605504,-0.37992188054824183,-0.07250013351440288,-1.327559587992564,1.1825593209637582,-0.7000298607534816,0.5550295937246759,0.8179958411870665,97.45762346577011,60.49059355258942,0.62752972723908,11,-0.6649999618530273,-0.19499969482421875,-1.8212494850158691,-1.1274995803833008,-3.875,3,-0.08167766358372963,1.1164919817784664,28.71999931335449,2.950616237396232,28.114999771118164,-1.2479295070855614,28.51499938964844,-0.08167766358372963
4097,2015-11-27,29.34499931335449,29.684999465942386,29.21999931335449,29.34000015258789,1486227.0,-0.003396175327089801,-2.7959066103027093,0.007091008946949019,45.27195934136896,42.9577789864843,-0.18363066740758782,0.2794630670059739,-1.1526602758701436,-0.05595976866514363,13.22852326206934,0.46500015258789773,-0.5054549453435975,-0.15625047683716176,-1.4114121514771654,1.0989111978028419,-0.7838313141571653,0.4713303604828418,0.8162763737505259,82.69719459613685,42.907490366808965,0.6275808373200024,11,-0.5649995803832972,-0.09499931335448863,-1.491249561309811,-1.2949991226196254,-4.02499961853027,4,-0.08672687462411166,1.0125765038662882,29.44499969482422,1.1164919817784664,28.71999931335449,2.950616237396232,28.114999771118164,-0.08672687462411166
4098,2015-11-30,29.18000030517578,29.459999084472656,29.04999923706055,29.32999992370605,1526513.0,-0.005622730006458632,1.0000093041864013,-30.00495993897521,42.702245932683105,42.19254932431672,-0.005054055644897915,0.4228231901463744,-0.9456443433804189,0.0992087390616021,12.889306215529611,0.4099998474121058,-0.5313414163109407,-0.2937495231628411,-1.5519057568366712,0.964406710510989,-0.9228276399997561,0.33532859367407397,0.8836243269792128,74.30029915766046,32.283422063257206,0.6290781168369152,11,-0.40000057220458984,0.06999969482421875,-0.9237504005432129,-1.3150005340576172,-4.030000686645508,0,-0.0669979404818335,-2.7959066103027093,29.34499931335449,1.0125765038662882,29.44499969482422,1.1164919817784664,28.71999931335449,-0.0669979404818335
4099,2015-12-01,28.26000022888184,29.29999923706055,28.20000076293945,29.20499992370605,3627574.0,-0.03152844642468211,-1.0657274977344604,6.30001398725898,35.576923890824006,40.99067937733989,0.7509243614349508,1.286302807153934,0.03330594597032288,1.001932864568868,12.847849253124439,1.0999984741211009,-0.479089202420802,-1.135999584197993,-2.493619871639993,0.22162070324400673,-1.8148097279189948,-0.4571894404769914,1.7098793905211345,4.040371605783905,-35.747011420595214,0.6788101437210005,12,0.5199995040893519,0.9899997711181605,-0.003750324249271131,-0.42500019073486683,-3.444999694824226,1,-0.04051664715110226,1.0000093041864013,29.18000030517578,-2.7959066103027093,29.34499931335449,1.0125765038662882,29.44499969482422,-0.04051664715110226
4100,2015-12-02,28.0,28.5049991607666,27.989999771118164,28.30500030517578,2430938.0,-0.009200291110263992,-2.1692195734591593,0.3227517499172497,37.142847043270166,40.037077329756954,0.8643138867559337,1.4563658822934116,0.352062521172833,1.240734474076909,12.425857925989641,0.5149993896484375,-0.4966939300374378,-1.2914998054504387,-2.7427174421551577,0.15971783125428018,-2.017108623802798,-0.5658909870980793,1.879884407161036,0.5899841110515951,-42.40312988702911,0.7256088183523591,12,0.7024993896484375,1.25,0.25624990463256836,-0.24499988555908203,-2.9050006866455114,2,-0.07089287894112706,-1.0657274977344604,28.26000022888184,1.0000093041864013,29.18000030517578,-2.7959066103027093,29.34499931335449,-0.07089287894112706
4101,2015-12-03,27.2450008392334,28.71500015258789,27.15999984741211,27.93000030517578,5123856.0,-0.02696425574166439,-2.6374214474855386,2.2458976411436575,37.725493622121526,39.130885389577124,1.4627359430029365,2.102163796642799,1.1871092547683801,1.9565171122478802,12.237957376530334,1.5550003051757812,-0.6215138275123593,-1.9087490081787095,-3.582719357058018,-0.23477865929940123,-2.7457341826183637,-1.0717638337390554,2.5484881641753745,3.366376422296866,-41.49471311588269,0.8369851744396533,12,1.1774988174438477,1.7249994277954102,1.1762495040893555,0.4524993896484375,-1.945001602172848,3,-0.04496239103453059,-2.1692195734591593,28.0,-1.0657274977344604,28.26000022888184,1.0000093041864013,29.18000030517578,-0.04496239103453059
4102,2015-12-04,27.71500015258789,27.920000076293945,27.35000038146973,27.60000038146973,4021924.0,0.01725084598557558,1.1714289866340042,-0.16788300843410214,39.527790658080846,39.187278388132256,0.8317252068341112,1.4758896310703769,0.7784789811019053,1.448678114642604,11.510989135636745,0.6749992370605469,-0.7054005175826106,-1.2914997100830092,-2.9252168101269405,0.342217389960922,-2.108358260104975,-0.4746411600610436,1.920479501461081,24.130456055502204,-21.578293116816983,0.8168585500219657,12,0.7074995040893555,1.255000114440918,0.8474998474121094,-0.017499923706054688,-2.7550010681152344,4,-0.07739492859296926,-2.6374214474855386,27.2450008392334,-2.1692195734591593,28.0,-1.0657274977344604,28.26000022888184,-0.07739492859296926
4103,2015-12-07,27.85000038146973,28.18000030517578,27.690000534057614,27.8799991607666,1778989.0,0.004871016710755294,-1.8000108991825248,-0.26085946959014517,33.612036080172516,39.18148550600824,0.6621018873734457,1.242341946404256,0.7366959197103498,1.2704110596778797,10.737221960902884,0.4899997711181676,-0.7693135537966214,-1.05349950790405,-2.7070060760474526,0.6000070602393528,-1.880252791975753,-0.22674622383234677,1.6369504841810283,32.24302480623483,-10.15686809915308,0.8267532840717013,12,0.572499275207516,1.1199998855590785,0.7124996185302699,-0.15250015258789418,-3.235000610351566,0,-0.0908438295149494,1.1714289866340042,27.71500015258789,-2.6374214474855386,27.2450008392334,-2.1692195734591593,28.0,-0.0908438295149494
4104,2015-12-08,27.26000022888184,28.045000076293945,27.084999084472656,27.79999923706055,2896393.0,-0.02118492439879649,-1.157302455761346,18.000699389625733,32.031867181575166,38.26903844419144,1.2494600409729024,1.6993373070713886,1.4182031269354276,1.8158290520735463,10.448624022142194,0.9600009918212891,-0.8642685980767659,-1.5037496566772433,-3.218787512135787,0.21128819878130045,-2.3612685844065133,-0.6462307289479732,2.0873335756745988,10.73625949285644,-28.771329107625853,0.8575189277292715,12,1.12499904632568,1.6724996566772425,1.3387498855590785,0.43749999999999645,-3.1550006866455114,1,-0.07740280970783087,-1.8000108991825248,27.85000038146973,1.1714289866340042,27.71500015258789,-2.6374214474855386,27.2450008392334,-0.07740280970783087
4105,2015-12-09,27.270000457763672,27.6299991607666,27.01000022888184,27.28499984741211,2445474.0,0.00036684625083882594,-1.3177536774405332,0.027776698514737828,33.69473816496742,37.47621132389597,1.1310938361529566,1.5365670675409433,1.4639944633162827,1.7555830490868587,9.919401263547387,0.6199989318847621,-0.8539339087896565,-1.3467494964599602,-3.043737945280533,0.35023895236061264,-2.195243720870245,-0.49825527204967557,1.8963465691860648,15.249280968686863,-21.486084193194138,0.8484942244102855,12,1.077499389648441,1.6250000000000036,1.3349995613098145,0.42749977111816406,-3.0100002288818324,2,-0.09002566492466368,-1.157302455761346,27.26000022888184,-1.8000108991825248,27.85000038146973,1.1714289866340042,27.71500015258789,-0.09002566492466368
4106,2015-12-10,26.8700008392334,27.28000068664551,26.71500015258789,27.1200008392334,2588494.0,-0.01466811924516831,-1.0178541018113083,16.66734486266531,30.775322400881947,35.86547388606407,1.2599105916648092,1.809194320344826,1.9257981069941899,2.1064925974021733,10.020804162860305,0.5650005340576207,-0.7824938397214858,-1.6069991111755364,-3.3982414116219957,0.18424318927092287,-2.5026202613987643,-0.7113779609523085,2.080711507909548,10.580250546165644,-22.28962594189619,0.8956211502232287,12,1.217498779296875,1.8774995803833008,2.174999237060547,0.8274993896484375,-3.470001220703125,3,-0.06605885636174591,-1.3177536774405332,27.270000457763672,-1.157302455761346,27.26000022888184,-1.8000108991825248,27.85000038146973,-0.06605885636174591
4107,2015-12-11,26.15500068664551,26.8700008392334,26.0,26.8700008392334,3634326.0,-0.026609606634023675,1.4335682617255232,2.8600006103515483,31.120004614259216,34.57855818401698,1.6481427099202044,2.4402004458749182,2.683640189229191,2.769662687926882,11.381533968974045,0.8700008392333984,-0.8209341382628281,-2.189249324798581,-4.249854684369364,-0.12864396522779842,-3.2195520045839743,-1.158946645013188,2.5274261971508274,7.110122245281664,-28.681708493802866,1.0303026797853923,12,1.494998931884762,2.2349996566772425,2.892499446868893,1.5424995422363246,-2.355001449584961,4,-0.03268978884108831,-1.0178541018113083,26.8700008392334,-1.3177536774405332,27.270000457763672,-1.157302455761346,27.26000022888184,-0.03268978884108831
4108,2015-12-14,26.0049991607666,26.790000915527344,25.90999984741211,26.28000068664551,3355570.0,-0.005735099290419821,-2.784949588587086,0.38461743663069625,32.416661580403655,34.227417927303605,1.4532301836133357,2.4740784529769755,2.8324251025092977,2.878810245329362,12.838384194826007,0.8800010681152344,-0.9357714832879012,-2.1850008010864244,-4.461148901942213,0.09114729976936431,-3.3230748515143205,-1.0469267506585282,2.3018879592982486,4.4496160735423524,-32.128427034880794,1.1380740504278943,12,1.3075008392333984,2.3000011444091797,3.220001220703125,1.8100013732910192,-0.7049999237060511,0,-0.04018458411913828,1.4335682617255232,26.15500068664551,-1.0178541018113083,26.8700008392334,-1.3177536774405332,27.270000457763672,-0.04018458411913828
4109,2015-12-15,27.09000015258789,27.145000457763672,26.190000534057614,26.274999618530273,3688947.0,0.04172278511195704,1.0648621452593758,-2.963621861561898,37.42284879526534,34.25852923308085,0.20653015291065557,1.2383442831812204,1.7510531268083938,1.7507065058083349,13.863420079757999,1.1400012969970703,-1.0758670185520955,-0.9639998435974135,-3.156077431294179,1.2280777440993518,-2.060038637445796,0.13203895025096912,0.8333850038525199,68.60469629342131,31.988105121333682,1.0960387938483829,12,0.22249984741210938,1.072500228881836,2.375,0.7250003814697301,-2.079999923706051,1,-0.09136213981280805,-2.784949588587086,26.0049991607666,1.4335682617255232,26.15500068664551,-1.0178541018113083,26.8700008392334,-0.09136213981280805
4110,2015-12-16,27.05500030517578,27.36000061035156,26.82999992370605,27.1299991607666,2852755.0,-0.0012919840241775171,-1.0190517019011465,-0.09202307539287846,29.360975719027493,33.32913835495929,0.10435933751376325,1.1379404897400889,1.7872546294186868,1.7427608712167952,14.801920157015067,0.5300006866455078,-1.2032358887360104,-0.8759997367858894,-2.9978470498575476,1.2458475762857688,-1.9369233933217167,0.18492391974993794,0.5462432018201007,78.96550726239072,47.977594402031556,1.0609236565358287,12,-0.010000228881835938,1.1075000762939453,2.4412498474121094,0.7600002288818395,-2.0550003051757812,2,-0.10903717352296982,1.0648621452593758,27.09000015258789,-2.784949588587086,26.0049991607666,1.4335682617255232,26.15500068664551,-0.10903717352296982
4111,2015-12-17,27.229999542236328,27.864999771118164,27.125,27.665000915527344,3873623.0,0.006468277031476122,-1.2945713052169645,5.800106813153277,31.96931071051911,32.48930724967465,-0.08156952066149614,0.8493648680351846,1.6085841715521632,1.5245195751110856,15.952539925916353,0.8099994659423828,-1.203192086655669,-0.6012504577636726,-2.653391034639771,1.450890119112426,-1.6273207462017218,0.4248198306743767,-1.3199996948242188,67.51916861060134,41.29286677598873,1.0260702884380488,12,-0.1849994659423828,0.8900003433227539,2.2662506103515625,0.5850009918212926,-1.9549999237060547,3,-0.10907085432549257,-1.0190517019011465,27.05500030517578,1.0648621452593758,27.09000015258789,-2.784949588587086,26.0049991607666,-0.10907085432549257
4112,2015-12-18,26.649999618530273,27.26499938964844,26.59000015258789,26.96999931335449,4490562.0,-0.021300034280442026,-2.0681879264454874,0.7356291599799977,29.856684633605354,32.07204597783385,0.3704274198387516,1.2866198134456468,2.1761632739954813,2.0523562838680185,17.4888106829085,0.6749992370605504,-1.2224677804782829,-1.048750400543213,-3.0429835465466013,0.9454827454601755,-2.045866973544907,-0.051633827541518684,-0.7008997726440427,37.851652173743375,16.97495507294051,0.9971165730016951,12,0.3275003433227539,1.2250003814697266,2.871250629425049,1.1650009155273473,-1.350000381469723,4,-0.12195122125781233,-1.2945713052169645,27.229999542236328,-1.0190517019011465,27.05500030517578,1.0648621452593758,27.09000015258789,-0.12195122125781233
4113,2015-12-21,26.440000534057614,27.19499969482422,26.440000534057614,26.65999984741211,1974685.0,-0.007879890712142568,-5.863650156489585,0.6874985098824783,33.66247940268819,32.25322511351308,0.4016189971681676,1.4052420837724497,2.377331623844892,2.2025335892717877,18.566173515760955,0.7549991607666051,-1.2011028269618649,-1.1549995422363324,-3.1859958733878813,0.8759967889152165,-2.170497707812107,-0.13950137666055795,-0.45258268966674464,14.925379932633524,-7.74718137466124,1.0154981655757742,12,0.4474992752075231,1.4349994659423864,2.8462495803833043,1.375000000000007,-0.2100009918212855,0,-0.09984876110711316,-2.0681879264454874,26.649999618530273,-1.2945713052169645,27.229999542236328,-1.0190517019011465,27.05500030517578,-0.09984876110711316
4114,2015-12-22,26.334999084472656,26.709999084472656,26.024999618530273,26.559999465942386,2683434.0,-0.003971310418458773,1.609523671121994,1.0227321987463476,34.62603292685503,32.35670230927837,0.40410652396374047,1.4440922743528333,2.491765293717247,2.246814709248248,18.981605381888333,0.6849994659423828,-1.2340064985582053,-1.1710009574890137,-3.2611924196846367,0.9191905047066093,-2.2160966885868234,-0.12590522639120394,-0.31002960154724235,16.84779566492863,-8.262059844783227,1.0450957310978113,12,0.5525007247924805,1.5400009155273438,2.9512510299682617,1.4800014495849645,0.1600017547607422,1,-0.03930130561585443,-5.863650156489585,26.440000534057614,-2.0681879264454874,26.649999618530273,-1.2945713052169645,27.229999542236328,-0.03930130561585443
4115,2015-12-23,27.10000038146973,27.1299991607666,26.59499931335449,26.59499931335449,2026634.0,0.029048844639912197,-1.1188067954344434,-2.2444453863434033,48.66359100280427,34.344287709491965,-0.43308920243925186,0.5813057416442824,1.7593035493269475,1.419097077456854,19.513058597303687,0.7950000762939453,-1.2293390130747035,-0.3249997138977001,-2.3413590345510045,1.6913596067556043,-1.333179374224354,0.6831799464289539,-1.0750007629394567,58.423949662586104,29.301135763466633,1.0081796603266526,12,-0.2125005722045934,0.7749996185302699,2.186249732971188,0.7150001525878906,-0.8299999237060582,2,-0.07712177576266666,1.609523671121994,26.334999084472656,-5.863650156489585,26.440000534057614,-2.0681879264454874,26.649999618530273,-0.07712177576266666
4116,2015-12-24,27.040000915527344,27.26499938964844,26.78000068664551,27.26499938964844,278391.0,-0.0022140024021333193,3.311128818961581,-0.4455405905592115,43.27020133829992,35.694309567718705,-0.38715248312188777,0.4763112464220818,1.8521386505147142,1.4156341035050346,20.94275212590836,0.4849987030029297,-1.1667557764472747,-0.26474924087524343,-2.0471617604785095,1.5176632787280226,-1.1559555006768747,0.6264570189263878,-1.0150012969970703,81.85495841517734,49.94842092967723,0.8912062598016323,12,-0.15250110626220703,0.8349990844726562,2.246249198913574,0.774999618530277,-1.8950004577636719,3,-0.07544381828611191,-1.1188067954344434,27.10000038146973,1.609523671121994,26.334999084472656,-5.863650156489585,26.440000534057614,-0.07544381828611191
4117,2015-12-28,26.79999923706055,27.149999618530273,26.75,27.145000457763672,992983.0,-0.00887580141792732,1.2535218834957715,1.533349157370005,39.7460918946325,36.50869071374413,-0.051446160798075624,0.5437502710861537,2.0649970525899235,1.5960413192290126,22.641077411416255,0.39999961853027344,-1.1304060275219925,-0.3775009155273388,-1.889490121239323,1.1344882901846454,-1.1334955183833308,0.3784936873286533,-0.7381996154785178,62.499980772691785,29.37046483640175,0.7559946028559922,12,0.14500045776366832,0.9975004196166957,2.466250896453854,1.0150012969970703,-1.8799991607666051,0,-0.05690297246058951,3.311128818961581,27.040000915527344,-1.1188067954344434,27.10000038146973,1.609523671121994,26.334999084472656,-0.05690297246058951
4118,2015-12-29,27.22500038146973,27.364999771118164,26.94499969482422,26.94499969482422,1336947.0,0.015858252108509996,-1.999993188057302,-0.8115933215391606,49.6468233346806,37.86691010701249,-0.3187062288047535,-0.037127774807462544,1.6270641224330902,1.1097194436888564,24.165622040174345,0.5650005340576136,-1.0233661916667884,0.1452502250671408,-1.0388707793243945,1.3293712294586761,-0.44681027712862686,0.7373107272629085,-1.1271367568969737,89.55228554429203,51.376418493080564,0.592060502195768,12,-0.28000068664551137,0.572499275207516,2.1350002288818324,0.5900001525878906,-2.460000991821289,1,-0.0707071117515723,1.2535218834957715,26.79999923706055,3.311128818961581,27.040000915527344,-1.1188067954344434,27.10000038146973,-0.0707071117515723
4119,2015-12-30,27.114999771118164,27.29999923706055,26.9950008392334,27.13999938964844,982770.0,-0.004040426402580954,-1.3018965703386745,-0.08928413294188525,48.46685952686491,39.989786085661095,-0.22885281073442698,-0.01824119973831273,1.7232328166160649,1.1632046376671994,24.8668947008634,0.304998397827152,-0.8618477266143856,0.09249963760375834,-0.9540866051053172,1.1390858803128339,-0.4307934837507794,0.6157927589582961,-0.9817934236144978,67.53248683434826,25.363667596610227,0.5232931213545381,12,-0.1700000762939453,0.682499885559082,2.3862504959106445,0.7000007629394567,-2.875,2,-0.03263876955014777,-1.999993188057302,27.22500038146973,1.2535218834957715,26.79999923706055,3.311128818961581,27.040000915527344,-0.03263876955014777
4120,2016-01-04,26.01499938964844,26.5049991607666,25.79999923706055,26.34499931335449,3387817.0,-0.04056796572948529,1.1692318075513335,13.200198367282496,42.57167297311722,41.16782633706088,0.7913256596211902,0.9754340342740271,2.7945609632209667,2.2191993394713094,25.803407415170586,1.3150005340576136,-0.7205791085498809,-0.9082507133483837,-1.940919052120833,0.12441762542406565,-1.4245848827346066,-0.3919165439621608,1.850000381469723,13.738024231241294,-31.087029726062685,0.5163341693862241,1,0.5675001144409144,1.7274999618530273,3.1225004196166957,1.8000011444091797,-2.4849987030029297,0,0.018450949869172506,-1.3018965703386745,27.114999771118164,-1.999993188057302,27.22500038146973,1.2535218834957715,26.79999923706055,0.018450949869172506
4121,2016-01-05,26.020000457763672,26.21999931335449,25.625,26.059999465942386,2248796.0,0.00019223787171096518,2.305563650042696,0.12120914371587616,48.66204140055504,43.25731042227751,0.6667522852491814,0.9211830047035008,2.7316628221276105,2.1644259076476473,26.10474049962551,0.5949993133544886,-0.6865991169244161,-0.8419996261596694,-1.9377064255558984,0.25370717323655967,-1.3898530258577857,-0.2941462264615531,1.8036993026733406,22.70117871968658,-25.783573901262045,0.5478533996981146,1,0.47499942779541016,1.6349992752075195,2.994999408721924,1.7950000762939489,-2.395000457763672,1,0.009607993681852722,1.1692318075513335,26.01499938964844,-1.3018965703386745,27.114999771118164,-1.999993188057302,27.22500038146973,0.009607993681852722
4122,2016-01-06,25.56999969482422,25.98500061035156,25.29999923706055,25.96500015258789,3053546.0,-0.017294417948604757,2.149421658642692,9.875256306326909,45.93078670802759,44.62045567842634,1.0587870146677254,1.2672171025805525,3.0980009867260705,2.5668014333885303,26.513726854865748,0.7200012207031214,-0.6160054287948,-1.1847503662109382,-2.3468109809680335,-0.022689751453842888,-1.7657806735894859,-0.6037200588323905,2.1657520751953143,13.075079318896451,-39.286987749381844,0.5810303073785474,1,0.7624998092651367,1.9224996566772496,3.445000171661377,2.245000839233402,-3.2749996185302734,2,-0.016621010642662415,2.305563650042696,26.020000457763672,1.1692318075513335,26.01499938964844,-1.3018965703386745,27.114999771118164,-0.016621010642662415
4123,2016-01-07,25.31999969482422,25.47500038146973,24.71999931335449,24.95000076293945,3847685.0,-0.00977708263526511,1.2205903802353868,-0.93670507112713,30.376960950577327,44.148336569951034,1.2663808505097087,1.3891814795562567,3.267767905275541,2.766201084377329,27.458014031877497,0.8500003814697301,-0.5855866629739275,-1.3082503318786607,-2.518141002795545,-0.09835966096177629,-1.913195667337103,-0.7033049964202185,2.2696069232177756,23.255829426841792,-25.934178348580183,0.6049453354584431,1,0.7224998474121094,1.7699995040893555,3.695000171661377,2.495000839233402,-2.690000534057617,3,-0.015797773434098383,2.149421658642692,25.56999969482422,2.305563650042696,26.020000457763672,1.1692318075513335,26.01499938964844,-0.015797773434098383
4124,2016-01-08,25.149999618530273,25.70499992370605,25.020000457763672,25.31999969482422,3122365.0,-0.006714063125707548,-2.1860558988302863,-0.4594609920303483,29.494099545809362,42.01839307472938,1.3975823333413935,1.4682800360036907,3.3668004696774645,2.8853759354522666,27.795288528762097,0.6849994659423793,-0.49333438004774877,-1.3727503776550307,-2.711778237236391,-0.033722518073670216,-2.0422643074457127,-0.7032364478643487,2.2100384151367187,24.08965501029022,-20.452668767762017,0.6695139297906805,1,0.8924999237060547,1.859999656677246,3.8650002479553223,2.6650009155273473,-1.7700004577636719,4,-0.015308160426299455,1.2205903802353868,25.31999969482422,2.149421658642692,25.56999969482422,2.305563650042696,26.020000457763672,-0.015308160426299455
4125,2016-01-11,24.815000534057614,25.364999771118164,24.815000534057614,25.145000457763672,2543977.0,-0.01332004332222081,-2.333329480102831,1.9411751506243968,24.869969002150256,39.973922815157195,1.5358823266852646,1.6969288301294405,3.615804714044444,3.178182997591808,28.143009909193438,0.5499992370605504,-0.4383289855472725,-1.584999465942385,-3.076971166202476,-0.09302776568229376,-2.3309853160724323,-0.8390136158123376,2.3338344019843795,6.333414713541667,-33.844183162611465,0.745985850130046,1,1.2274990081787145,1.9024991989135778,4.199999332427982,3.000000000000007,-1.5249996185302699,0,-0.023171499116040106,-2.1860558988302863,25.149999618530273,1.2205903802353868,25.31999969482422,2.149421658642692,25.56999969482422,-0.023171499116040106
4126,2016-01-12,25.09499931335449,25.354999542236328,24.815000534057614,24.84499931335449,2502444.0,0.0112834484493598,-2.4838920063004757,-0.7575759327225882,32.741413765072465,39.19562524520608,1.0627278558369042,1.3461510204419547,3.2501633552862934,2.8584694041396013,28.26343107374135,0.5399990081787145,-0.3792509641476407,-1.2162506103515653,-2.7989197326498356,0.36641851194670494,-2.0075851715007005,-0.4249160492024302,1.8595287728725047,29.644238380640054,-10.380299988932087,0.7913345611491353,1,0.9475002288818395,1.6225004196167028,3.88125038146973,2.720001220703132,-1.3099994659423793,1,-0.06236296750469128,-2.333329480102831,24.815000534057614,-2.1860558988302863,25.149999618530273,1.2205903802353868,25.31999969482422,-0.06236296750469128
4127,2016-01-13,25.29999923706055,25.95499992370605,25.165000915527344,25.36000061035156,2974239.0,0.008168955143065926,-3.787901557099404,-0.24000549316403408,37.33333502875228,37.82745987788071,0.6957414517200498,1.1318424038741952,2.967068362634965,2.628514793328666,27.49641522430571,0.8600006103515625,-0.4726285883033583,-0.9685006141662562,-2.6138871545097935,0.676885926177281,-1.7911938843380248,-0.14580734399448758,1.4757665473366437,46.96353336545766,3.608628330509937,0.8226932701717687,1,0.7100000381469691,1.1500005722045863,3.396250724792477,2.5150012969970703,-1.514999389648441,2,-0.06620550543760251,-2.4838920063004757,25.09499931335449,-2.333329480102831,24.815000534057614,-2.1860558988302863,25.149999618530273,-0.06620550543760251
4128,2016-01-14,24.959999084472656,25.22500038146973,24.40999984741211,25.22500038146973,5494106.0,-0.013438741614262506,5.150917322239438,4.416587195626496,35.48047819421187,36.38452861869705,0.760654104856421,1.4646321114961864,3.2214782056033258,2.966078897936555,26.84628708662322,0.889999389648441,-0.5489036831744158,-1.2562507629394517,-3.0002812131615073,0.4877796872826039,-2.1282659880504795,-0.3842355378284239,1.651305382241123,35.59865436251975,-10.650311246273297,0.8720152251110274,1,0.4975004196166992,1.335000991821289,3.736250877380371,2.8550014495849645,-1.4399986267089844,3,-0.10677079751323304,-3.787901557099404,25.29999923706055,-2.4838920063004757,25.09499931335449,-2.333329480102831,24.815000534057614,-0.10677079751323304
4129,2016-01-15,24.614999771118164,25.209999084472656,24.32999992370605,25.045000076293945,5873802.0,-0.01382208838177057,1.3157923796234579,1.6226347193332011,21.2051077131986,34.01046581203942,0.7976123312224992,1.7019640836078196,3.472373345134514,3.2809041587055177,26.7370882107703,0.8799991607666051,-0.6040951141886275,-1.4775000572204604,-3.3095010552842474,0.3545009408433266,-2.3935005562523557,-0.5614995581885651,1.7761742336654471,17.53845214843772,-26.048076189316895,0.916000499031894,1,0.6599998474121058,1.572500228881836,4.081250190734863,3.2000007629394567,-0.5249996185302734,4,-0.08064191057521963,5.150917322239438,24.959999084472656,-3.787901557099404,25.29999923706055,-2.4838920063004757,25.09499931335449,-0.08064191057521963
4130,2016-01-18,24.104999542236328,25.024999618530273,24.05500030517578,24.559999465942386,4076400.0,-0.020719083226652724,-2.4955031119084197,1.0581386064832148,19.202524663422295,30.737186174580224,1.1266679916303843,2.086607399997625,3.8715375127615275,3.7583365736618894,27.02365839756767,0.9699993133544922,-0.7826341013413796,-1.8400002479553237,-3.815146151404676,0.13514565549402846,-2.8275731996799998,-0.8524272962306476,2.0388335728179747,2.6315393210038325,-34.622445915946,0.9875729517246765,1,0.9150009155273438,1.8550004959106445,4.553750038146973,3.7100009918212926,-0.4099998474121094,0,-0.030076763959252295,1.3157923796234579,24.614999771118164,5.150917322239438,24.959999084472656,-3.787901557099404,25.29999923706055,-0.030076763959252295
4131,2016-01-19,24.26000022888184,24.63999938964844,24.170000076293945,24.524999618530273,2479098.0,0.006430229810787669,-1.1123579131448718,0.5824163386445542,22.86327128883326,28.174128905780854,0.7775212829739999,1.7894387488534598,3.6081181047180912,3.560960119064287,28.05334697814016,0.5349998474121129,-0.9634113482511317,-1.5364995956420877,-3.5510603145023225,0.4780611232181471,-2.5437799550722033,-0.5292192362119721,1.5913962927894687,10.789471834980386,-22.30976107564381,1.0072803594301167,1,0.7449998855590785,1.6999998092651332,4.361249923706055,3.5550003051757812,-1.210000991821289,1,-0.03998348327300094,-2.4955031119084197,24.104999542236328,1.3157923796234579,24.614999771118164,5.150917322239438,24.959999084472656,-0.03998348327300094
4132,2016-01-20,23.399999618530273,23.80500030517578,23.165000915527344,23.80500030517578,4421195.0,-0.03544932408235202,2.1604854547252716,1.5283079979271237,12.609975486010256,26.200019409717846,1.4497983718701093,2.52281971542946,4.326194329264688,4.37483043600988,28.90528505213719,1.0949993133544957,-1.0569369330978908,-2.2340002059936523,-4.470740647672095,0.0027402356847900933,-3.3523704268328736,-1.1156299851544311,2.1999014328316626,11.407706986730942,-13.949524388232211,1.1183702208392214,1,1.1600008010864258,2.1150007247924805,5.017500400543213,4.8650007247924805,-0.0049991607666015625,2,0.016453001502485298,-1.1123579131448718,24.26000022888184,-2.4955031119084197,24.104999542236328,1.3157923796234579,24.614999771118164,0.016453001502485298
4133,2016-01-21,23.79999923706055,23.90999984741211,23.23500061035156,23.43000030517578,4313865.0,0.017094001070560694,1.2881324152200035,-0.913576060695978,19.33394900163293,25.071113793698245,0.9068803651977397,2.018380315296543,3.8101706228799266,3.932474249738913,29.609301575417412,0.6749992370605504,-1.200506603689817,-1.7020005226135204,-4.0474205942909585,0.6434195490639176,-2.8747105584522394,-0.5292904867748014,1.4103177925678523,31.051290469404226,10.573350912302029,1.172710035838719,1,0.7600011825561488,1.7150011062622035,4.220000743865963,4.5900011062622035,0.4300003051757777,3,-0.0006302264760195131,2.1604854547252716,23.399999618530273,-1.1123579131448718,24.26000022888184,-2.4955031119084197,24.104999542236328,-0.0006302264760195131
4134,2016-01-22,25.29999923706055,25.32500076293945,24.19499969482422,24.26000022888184,6636605.0,0.0630252121043875,1.073392536856401,2.8108162444712237,43.841514944018265,27.179063342794684,-0.6365439819437704,0.4604737547125204,2.2045099874104004,2.4105451332642183,29.270998129667607,1.5250015258788991,-1.2668941254307562,-0.1502505302429178,-2.4637387981277925,2.163237737641957,-1.306994664185357,1.0064936036995213,-2.1349983215332067,98.84252186828377,74.31008641522106,1.1567441339424378,1,-0.7399988174438512,0.21500110626220348,2.50875091552734,3.045001029968258,-0.9049987792968786,4,-0.07035568509778678,1.2881324152200035,23.79999923706055,2.1604854547252716,23.399999618530273,-1.1123579131448718,24.26000022888184,-0.07035568509778678
4135,2016-01-25,25.01000022888184,25.45000076293945,24.85000038146973,25.440000534057614,3391916.0,-0.01146241173612006,1.6666638409697896,-0.41346222620808876,41.707713301302036,28.175318846820197,-0.3531085069532871,0.617527952295962,2.378303214476251,2.676147218392554,29.474008496287357,0.6000003814697195,-1.243478783446136,-0.33574953079223135,-2.520713477118548,1.8492144155340853,-1.428231503955388,0.7567324423709252,-1.8017993164062531,80.74395783632387,53.66740959422594,1.0924819731631576,1,-0.44999980926514027,0.5050001144409144,2.727499961853024,3.335000038146969,-0.08500099182128906,0,-0.03678528859953878,1.073392536856401,25.29999923706055,1.2881324152200035,23.79999923706055,2.1604854547252716,23.399999618530273,-0.03678528859953878
4136,2016-01-26,25.0,25.190000534057614,24.375,24.63999938964844,3042372.0,-0.00039984921192803835,1.202699149943049,-0.8372101275704887,44.955752869632526,29.02225416247356,-0.40007302808202283,0.4920899775724692,2.2871551552080582,2.6564150306246184,30.026690629196562,0.8150005340576136,-1.2007459632641329,-0.2437497138977065,-2.281178232629898,1.7936788048344852,-1.2624639732638023,0.7749645454683893,-1.7021270935058581,80.3063110289,49.332966509693385,1.0187142593660954,1,-0.6924991607666016,0.5150003433227539,2.603750228881836,3.3450002670288086,-0.024999618530269885,1,-0.0522000122070313,1.6666638409697896,25.01000022888184,1.073392536856401,25.29999923706055,1.2881324152200035,23.79999923706055,-0.0522000122070313
4137,2016-01-27,25.274999618530273,25.274999618530273,24.795000076293945,24.96999931335449,1857991.0,0.010999984741211,2.147534832528704,0.8472216335353889,49.60352337032527,30.591481404263938,-0.758786253015856,0.1022244005900248,1.9396807788057018,2.3661531348675666,30.540414728267972,0.4799995422363281,-1.0926832026938378,0.10749988555908274,-1.794331856893443,2.0093316280116085,-0.8434159856671783,1.0584157567853438,-1.8910415977783188,92.09927167703741,57.6649907871031,0.950915871226262,1,-0.967498779296875,-0.009999275207519531,2.3075003623962402,3.070000648498535,-0.404998779296875,2,-0.0880316682512815,1.202699149943049,25.0,1.6666638409697896,25.01000022888184,1.073392536856401,25.29999923706055,-0.0880316682512815
4138,2016-01-28,25.29999923706055,25.420000076293945,24.875,25.21999931335449,3732392.0,0.0009891046056416108,2.4062334225411717,0.26229456937741225,51.356236016074185,33.941606771250115,-0.8163308337328026,-0.07840579896760147,1.8319759876036805,2.3242849745115635,31.33493368058194,0.5450000762939453,-1.0557876283132615,0.22874956130981872,-1.4115036039099387,1.869002726529576,-0.5913770213000618,1.0488761439196992,-1.8333995066210953,88.04769735342357,50.14422977358982,0.8201265826098791,1,-0.992498397827152,-0.03499889373779652,2.1262507438659632,3.045001029968258,1.100000381469723,3,-0.07529639670922805,2.147534832528704,25.274999618530273,1.202699149943049,25.0,1.6666638409697896,25.01000022888184,-0.07529639670922805
4139,2016-01-29,26.229999542236328,26.229999542236328,25.440000534057614,25.559999465942386,5724968.0,0.036758906451407114,1.3582057260307616,8.375008940704454,61.551015908693856,38.6469946873914,-1.66862560337308,-1.1363698868007504,0.8051607120015944,1.378022293399276,31.81731289513545,0.9300003051757777,-1.0375530301336617,1.2029998779296882,-0.2411294462889657,2.647129202148342,0.480935215820363,1.9250645400390134,-2.6840637704968735,100.0,55.702952561988056,0.7220646621093265,1,-1.5324993133544922,-0.9649991989135742,1.1512503623962402,2.1150007247924805,-0.23999977111816406,4,-0.07624857166998955,2.4062334225411717,25.29999923706055,2.147534832528704,25.274999618530273,1.202699149943049,25.0,-0.07624857166998955
4140,2016-02-01,26.4950008392334,26.545000076293945,26.09000015258789,26.35000038146973,4611856.0,0.010102985193360725,2.714301284546516,0.21641856903319795,61.45663982019103,42.935146746431144,-1.7421592223964808,-1.4372557199712226,0.4539378570232131,1.0910291149187614,31.05272979235861,0.4549999237060547,-0.9704973851562428,1.4440011024475083,-0.08284870382232512,2.970850908717342,0.6805761993125898,2.207426005582427,-2.7880212412641328,97.6958877740715,49.416072945311186,0.763424903134917,2,-1.640000343322754,-1.2300004959106445,0.8862490653991699,1.8499994277954102,-0.7700004577636683,0,-0.07926024966793277,1.3582057260307616,26.229999542236328,2.4062334225411717,25.29999923706055,2.147534832528704,25.274999618530273,-0.07926024966793277
4141,2016-02-02,26.270000457763672,26.559999465942386,26.09499931335449,26.5,5441821.0,-0.008492182462457198,1.6571553133514854,-1.5861987319460544,57.91191722419521,47.96869582845169,-1.343320831521556,-1.2570133818773783,0.5976734198189462,1.3073554359235082,30.09682455062922,0.46500015258789773,-0.8063922906830214,1.2065007209777825,-0.3573951856600637,2.7703966276156287,0.4245527676588594,1.9884486742967056,-2.335979221528433,83.5694556111729,33.67223934546345,0.781947953318923,2,-1.3725004196166992,-1.005000114440918,1.1112494468688965,2.0749998092651367,-0.9350013732910156,1,-0.05119913198576398,2.714301284546516,26.4950008392334,1.3582057260307616,26.229999542236328,2.4062334225411717,25.29999923706055,-0.05119913198576398
4142,2016-02-03,25.145000457763672,26.229999542236328,24.989999771118164,26.1299991607666,5563228.0,-0.04282451390926889,1.0928275611196865,4.282611580117095,51.33768148081949,51.52466610391688,0.0617300147362414,-0.174428846211363,1.6242426911460939,2.4293462063910845,29.220961911751793,1.2800006866455078,-0.5906249340189582,0.10275068283080913,-1.4436188089820554,1.6491201746436737,-0.6704340630756249,0.8759354287372432,-0.9483813985577179,16.023771118091485,-34.20812561574303,0.7731847459064326,2,0.2324991226196289,0.11999988555908203,2.2362494468688965,3.1999998092651367,-1.4650001525878906,2,-0.006760790343968925,1.6571553133514854,26.270000457763672,2.714301284546516,26.4950008392334,1.3582057260307616,26.229999542236328,-0.006760790343968925
4143,2016-02-04,24.920000076293945,25.5,24.684999465942386,25.44499969482422,4695877.0,-0.008948116022016506,1.566929890695435,0.5329952383995291,52.24429886782962,52.45830876211813,0.5166402806512913,0.02009852920274824,1.7714751545981429,2.652633005496668,27.9612861799773,0.8150005340576136,-0.40302512694066905,-0.10224971771240376,-1.6438332071510757,1.4393337717262682,-0.8730414624317397,0.6685420270069322,-0.48704297641434735,12.533365885416478,-40.10591101465551,0.7707917447193353,2,0.5474996566772461,0.3450002670288086,2.451249599456787,3.4250001907348633,-1.0699996948242152,3,-0.0020063899240558847,1.0928275611196865,25.145000457763672,1.6571553133514854,26.270000457763672,2.714301284546516,26.4950008392334,-0.0020063899240558847
4144,2016-02-05,24.76499938964844,25.20000076293945,24.670000076293945,24.88999938964844,3079838.0,-0.006219931226764119,-2.3650983953980242,0.23809541109750737,55.12422047520213,53.94903178144037,0.6568446553661218,0.15260101420779293,1.8581985518434898,2.8007701070542943,27.015541590900405,0.5300006866455043,-0.056706689925491105,-0.2380003929138148,-1.7824795151176431,1.3064787292900135,-1.0102399540157272,0.5342391681880976,-0.11933805316256496,5.0264203192238375,-51.71035530500319,0.7722395611019136,2,0.7025003433227504,0.46750068664550426,2.6062502861022914,3.5800008773803675,-0.25499916076660156,4,0.06602060444892444,1.566929890695435,24.920000076293945,1.0928275611196865,25.145000457763672,1.6571553133514854,26.270000457763672,0.06602060444892444
4145,2016-02-08,24.239999771118164,25.0049991607666,24.07999992370605,24.875,3620666.0,-0.0211992582866658,1.067040749131044,5.0800018310546875,49.85315379052553,54.493187439317374,1.1858366864759944,0.6664853442296952,2.2879086822295704,3.3063629926725753,26.041725824899753,0.9249992370605504,0.23768205847327195,-0.7342499732971177,-2.3144577451818407,0.8459577985876052,-1.5243538592394792,0.05585391264524375,2.3199996948242223,6.451607941339914,-53.77987543745144,0.7901038859423607,2,1.0799999237060547,0.6225004196166992,3.1312499046325684,4.1050004959106445,-0.2350006103515625,0,0.07219472015363282,-2.3650983953980242,24.76499938964844,1.566929890695435,24.920000076293945,1.0928275611196865,25.145000457763672,0.07219472015363282
4146,2016-02-09,23.53000068664551,24.48500061035156,23.30500030517578,24.23500061035156,4958361.0,-0.02929039155019353,-1.04328935700095,1.1102357001468697,50.97598401722,54.64568306675012,1.8611025946677522,1.3209530501313473,2.8690308592470757,3.9971004953593585,25.223654501052284,1.1800003051757777,0.24974409477550452,-1.3659991264343212,-3.0710895057912246,0.33909125292258224,-2.218544316112773,-0.5134539367558695,2.980398788452149,7.692322740427185,-56.28958225626246,0.8525451896784517,2,1.4024991989135707,1.332499504089352,3.632498741149899,4.7599992752075195,0.26999855041503906,1,0.09328515217893707,1.067040749131044,24.239999771118164,-2.3650983953980242,24.76499938964844,1.566929890695435,24.920000076293945,0.09328515217893707
4147,2016-02-10,23.625,24.04999923706055,23.26000022888184,23.67499923706055,3101955.0,0.004037369765501397,-1.0256416526468357,0.070920911306932,48.62313729609674,54.342005431197066,1.6845897060134831,1.1531557956573621,2.6468251805167924,3.8913397187121284,25.370517785924797,0.7899990081787109,0.3022757293130063,-1.187249851226806,-2.9714953250453036,0.5969956225916917,-2.0793725881360565,-0.29512711431755534,2.757183508300784,16.294634304179432,-49.71078743628876,0.8921227369092497,2,1.284999847412113,1.2375001907348633,3.4499998092651367,4.577500343322754,0.43000030517578125,2,0.07238091362847232,-1.04328935700095,23.53000068664551,1.067040749131044,24.239999771118164,-2.3650983953980242,24.76499938964844,0.07238091362847232
4148,2016-02-11,22.295000076293945,23.32999992370605,22.2549991607666,23.315000534057614,5673420.0,-0.056296293066922964,1.0476219886576323,20.40032043945831,25.70736119450298,50.359377129620306,2.8424138533173604,2.396113738409486,3.836860528849016,5.195310315358878,25.122242764826346,1.3700008392333984,0.29337039685070465,-2.383999824523926,-4.490700022228708,-0.27729962681914344,-3.437349923376317,-1.3306497256715346,3.8998524352417014,1.3582646439930874,-57.99456131729578,1.053350098852392,2,2.112499237060547,2.112499237060547,4.617499351501465,5.744999885559086,1.5799999237060547,3,0.06212156197095031,-1.0256416526468357,23.625,-1.04328935700095,23.53000068664551,1.067040749131044,24.239999771118164,0.06212156197095031
4149,2016-02-12,22.6299991607666,22.76499938964844,22.38999938964844,22.540000915527344,3675850.0,0.015025749420331191,1.0833408391304167,-0.08823353416583485,30.89886642864093,46.96406897500363,2.1713976668501616,2.007715093136511,3.392562711160231,4.849218384512607,24.7973859181143,0.46999931335449574,0.23168912687587806,-1.9497507095336921,-4.247515244640272,0.3480138255728882,-3.0986329770869823,-0.800868441980402,3.249665082707523,13.636363636363635,-41.23390333008155,1.1488822675532908,2,1.7775001525878906,1.7775001525878906,3.9362502098083496,5.120000839233398,1.2049999237060547,4,0.05391079389955222,1.0476219886576323,22.295000076293945,-1.0256416526468357,23.625,-1.04328935700095,23.53000068664551,0.05391079389955222
4150,2016-02-15,23.3799991607666,23.645000457763672,22.709999084472656,22.90999984741211,4673752.0,0.03314184833467726,-1.1494263709329118,5.222316414114655,38.37875897541708,44.79371805847272,1.0427200498970919,1.2654976977080707,2.548107407227043,4.093172510492671,23.81814113203857,1.0150012969970703,0.16484886423267753,-1.1635006904602037,-3.5150471667242975,1.1880457858038902,-2.339273928592249,0.012272547671841494,2.209691876090922,50.44839769989308,-1.1546290333628448,1.1757732381320467,2,0.8625001907348633,1.0275001525878906,3.1462502479553223,4.370000839233398,0.5250015258789098,0,0.04833195503323484,1.0833408391304167,22.6299991607666,1.0476219886576323,22.295000076293945,-1.0256416526468357,23.625,0.04833195503323484
4151,2016-02-16,23.290000915527344,23.670000076293945,23.07999992370605,23.57500076293945,2824744.0,-0.0038493690534550096,1.4842191490387082,-0.6063835399630628,35.37214955304496,43.01977006649777,0.7437664496425285,1.3482241681877127,2.5649967006836043,4.190830772814984,22.774757578489098,0.5900001525878942,-0.06813063447093981,-1.2049989700317383,-3.620312137268421,1.2103141972049443,-2.4126555536500796,0.0026576135866029915,2.0329147712429076,57.660262438409525,10.717914878529129,1.2076565836183404,2,0.587498664855957,1.1174983978271484,3.089998722076416,4.459999084472656,0.6399993896484375,1,0.03069979463858985,-1.1494263709329118,23.3799991607666,1.0833408391304167,22.6299991607666,1.0476219886576323,22.295000076293945,0.03069979463858985
4152,2016-02-17,23.78499984741211,23.95499992370605,23.28499984741211,23.31999969482422,2749692.0,0.021253710280223714,-1.504673896767832,-1.6315803563063207,39.558925133054345,41.61028409596718,0.0397431506560153,0.9312953691251948,1.9859815988597234,3.6936742814095496,20.81868407433459,0.6700000762939418,-0.332915367574266,-0.7292500495910659,-3.113757822508447,1.655257723326315,-1.9215039360497563,0.4630038368676246,1.2924825172778505,90.00000000000018,46.263747472269046,1.19225388645869,2,-0.05749988555908203,0.6224994659423828,2.5949997901916504,3.9650001525878906,-0.2749996185302699,2,0.0006306239119051593,1.4842191490387082,23.290000915527344,-1.1494263709329118,23.3799991607666,1.0833408391304167,22.6299991607666,0.0006306239119051593
4153,2016-02-18,23.78499984741211,24.10000038146973,23.649999618530273,23.95499992370605,2410195.0,0.0,-1.0454555306541058,-0.3655914419550856,30.671929845723298,38.893362914913986,-0.15442761834766827,0.980378554273706,1.8958810707711322,3.7058652456776677,18.872566512509227,0.4500007629394567,-0.5802766526758312,-0.7285000801086419,-3.1139629678278453,1.6569628076105616,-1.9212315239682418,0.4642313637509581,1.0666838609639804,81.57892682143303,43.102422776939704,1.1927314438596015,2,-0.1550006866455078,0.6224994659423828,2.4449996948242188,3.9650001525878906,-0.2700004577636683,3,0.011351711561732314,-1.504673896767832,23.78499984741211,1.4842191490387082,23.290000915527344,-1.1494263709329118,23.3799991607666,0.011351711561732314
4154,2016-02-19,23.520000457763672,23.85000038146973,23.32999992370605,23.84000015258789,2354301.0,-0.01114145013027068,2.058824849375602,1.8823503012487912,26.482191984063277,36.29658938086263,-0.09454602061291695,1.164913177683161,2.084863316930946,3.983235127111456,19.00846134051905,0.520000457763679,-0.7216324516628099,-0.9044995307922363,-3.2992129141934186,1.490213852608946,-2.1018562224928274,0.2928571609083548,1.123948486803659,58.27342571844527,26.160545586126723,1.1973566917005902,2,-0.15000057220458984,0.8874988555908203,2.3562493324279785,4.074999809265137,0.8799991607666016,4,0.015093517658463673,-1.0454555306541058,23.78499984741211,-1.504673896767832,23.78499984741211,1.4842191490387082,23.290000915527344,0.015093517658463673
4155,2016-02-22,24.09000015258789,24.22500038146973,23.625,23.690000534057614,2852364.0,0.02423468043071697,-1.2641494495687013,-1.250000000000011,33.65815479448371,34.37238613389192,-0.7689210290446731,0.5506895718182889,1.4435802294576021,3.410364466943502,19.13635846554215,0.7049999237060582,-0.8539128872066399,-0.2884998321533203,-2.6711722591326357,2.094172594825995,-1.4798360456429762,0.9028363813363356,0.36283280927538186,88.20959171094911,60.01944863203876,1.1913362134896577,2,-0.8500003814697266,0.31749916076660156,1.641249656677246,3.4650001525878906,0.09000015258789062,0,-0.010585349377336573,2.058824849375602,23.520000457763672,-1.0454555306541058,23.78499984741211,-1.504673896767832,23.78499984741211,-0.010585349377336573
4156,2016-02-23,23.69499969482422,24.0049991607666,23.665000915527344,23.96999931335449,2133299.0,-0.016396864062337424,-1.029857374669058,-0.6874997019764769,37.79459571237927,33.1692148468122,-0.3889570968539573,0.8884617381565256,1.7741328017465747,3.804878214455403,18.85186135361874,0.4249992370605469,-1.0198587686649319,-0.6182502746582017,-3.000735336648841,1.7642347873324375,-1.8094928056535196,0.5729922563371161,0.5820065629513209,43.61698026301089,13.314179248651971,1.1912425309953196,2,-0.4549999237060547,0.7124996185302734,1.7950005531311035,3.722500801086426,0.1700000762939453,1,0.008862671218652363,-1.2641494495687013,24.09000015258789,2.058824849375602,23.520000457763672,-1.0454555306541058,23.78499984741211,0.008862671218652363
4157,2016-02-24,23.04999923706055,23.86000061035156,22.815000534057614,23.78000068664551,4446583.0,-0.027220952355806904,1.348311355994354,2.6545544080622347,35.29872372482696,34.234921794625976,0.1853986217605481,1.4316240678355925,2.368911755081161,4.4397285466200564,18.933288464369653,1.0450000762939453,-1.1328971472621099,-1.1520007133483858,-3.5531155980824707,1.249114171385699,-2.3525581557154283,0.0485567290186566,1.1750011444091797,16.66657648468887,-15.227789449345028,1.2005574423670429,2,0.25750064849853516,1.3575000762939418,2.432500839233395,4.367501258850094,0.985000610351559,2,0.03817792178926993,-1.029857374669058,23.69499969482422,-1.2641494495687013,24.09000015258789,2.058824849375602,23.520000457763672,0.03817792178926993
4158,2016-02-25,23.395000457763672,23.54999923706055,23.28000068664551,23.40500068664551,2919775.0,0.014967515493380823,-1.2499900658831302,0.013698916471364647,39.541985577522226,35.1952683667239,0.014350755791859626,0.987201887467549,1.9814982530040268,4.065084337781514,19.21615369207393,0.5,-1.2012792568585695,-0.7117495536804199,-3.080387625885482,1.6568885185246423,-1.8960685897829528,0.47256948242211294,0.6723998260498085,41.13475081366694,5.600452945372794,1.1843190361025318,2,0.07249927520751953,1.0124988555908203,1.6424999237060547,3.577500343322754,-0.12000083923339844,3,0.004915570372643563,1.348311355994354,23.04999923706055,-1.029857374669058,23.69499969482422,-1.2641494495687013,24.09000015258789,0.004915570372643563
4159,2016-02-26,24.229999542236328,24.6200008392334,23.70000076293945,23.709999084472656,4018965.0,0.03569134721668954,-2.4074259838792536,-51.99885561699469,49.92711198007681,36.478418700574984,-0.6367851630914245,-0.005601900047544461,1.077937023739885,3.201164690605914,20.05142445331261,1.2250003814697266,-1.240599442674089,0.22324953079223775,-1.9267380766654867,2.373237138249962,-0.8517442729366245,1.2982433345211,-1.9750003814697266,78.39328359786127,37.5617265303362,1.0749938037288616,2,-0.5124988555908203,0.17749977111816406,0.8075008392333984,2.7425012588500977,-0.9300003051757777,4,-0.029508880152537387,-1.2499900658831302,23.395000457763672,1.348311355994354,23.04999923706055,-1.029857374669058,23.69499969482422,-0.029508880152537387
4160,2016-02-29,24.395000457763672,24.395000457763672,23.76499938964844,24.1200008392334,3114310.0,0.006809777905266712,3.581832305675558,0.5288449547005099,56.8487745089896,38.86471036234661,-0.7181925671851488,-0.3541538636102608,0.8460060078933509,3.0068712041911034,21.289639306309393,0.6300010681152308,-0.9920123492026889,0.4932504653930678,-1.324525389587766,2.3110263203739017,-0.41563746209735086,1.4021383928834865,-2.0927012634277347,87.53460701227891,40.75506752189914,0.9088879274904172,2,-0.6774997711181641,0.012498855590820312,0.6424999237060547,2.5375003814697266,-1.0550003051757812,0,0.00020492562708729345,-2.4074259838792536,24.229999542236328,-1.2499900658831302,23.395000457763672,1.348311355994354,23.04999923706055,0.00020492562708729345
4161,2016-03-01,24.92499923706055,24.95000076293945,24.26499938964844,24.36000061035156,2537588.0,0.021725713029376426,1.227640662701049,2.054543310745696,59.6296294203183,41.09478861648705,-1.1084413288145427,-1.0435885807366994,0.24821419512158727,2.4469314476760005,22.38951732912344,0.6850013732910085,-0.7751466162700069,1.0904993057250998,-0.43427473211640333,2.615273343566603,0.32811228680434823,1.8528863246458513,-2.576346009826665,98.82896846844869,46.20247825332482,0.7623870189207523,3,-1.0424985885620188,-0.5174999237060582,0.11250114440917613,1.8650016784667933,-1.3699989318847692,1,-0.029889627068756086,3.581832305675558,24.395000457763672,-2.4074259838792536,24.229999542236328,-1.2499900658831302,23.395000457763672,-0.029889627068756086
4162,2016-03-02,24.97500038146973,25.229999542236328,24.71999931335449,24.989999771118164,2300858.0,0.002006064029676402,1.0606114317861441,-0.026547656824942235,74.49727217633817,45.96427109766648,-1.0861046715113716,-1.1668012233015226,0.14830128118977726,2.3660180931538513,22.489355499342096,0.5100002288818395,-0.6456924705569449,1.1490004539489789,-0.3466303766231178,2.6446312845210755,0.40118503866293054,1.8968158692350272,-2.5222932528076214,86.92311228616913,26.662670457793915,0.7478154152860487,3,-0.9525003433227575,-0.5675010681152379,-0.06374979019165394,1.8150005340576136,-0.8150005340576207,2,-0.044444468204097975,1.227640662701049,24.92499923706055,3.581832305675558,24.395000457763672,-2.4074259838792536,24.229999542236328,-0.044444468204097975
4163,2016-03-03,24.8700008392334,25.03499984741211,24.709999084472656,24.98500061035156,2050810.0,-0.004204185811113592,2.0232875861640687,7.666963377417653,71.37407053116041,50.952257602899486,-0.9063217386288045,-1.1233334482516781,0.20790981139988673,2.442294620327065,22.31864043110562,0.3250007629394531,-0.4775592144388483,1.0465008735656731,-0.44157853811023884,2.534580285241585,0.30246116772771714,1.790540579403629,-2.250656165756837,76.47065423356942,9.886578034045513,0.7440397058379563,3,-0.8475008010864258,-0.46250152587890625,-0.08375024795532227,1.8774995803833008,-0.48500061035155895,3,-0.03357462660411503,1.0606114317861441,24.97500038146973,1.227640662701049,24.92499923706055,3.581832305675558,24.395000457763672,-0.03357462660411503
4164,2016-03-04,26.399999618530273,26.70000076293945,24.854999542236328,24.920000076293945,7481470.0,0.061519852338856484,-1.291926113369912,-12.869586850878608,75.08307426750801,55.555026433235525,-2.218085916375692,-2.6609921100160037,-1.3472520963248868,0.9019180629733512,22.66744609097375,1.8450012207031214,-0.3255710663440752,2.4947496414184585,0.6516073245083689,4.337891958328548,1.5731784829634137,3.4163207998735032,-3.6240156529281258,89.77850071419947,20.279545821072915,0.9215711584550453,3,-1.6424989700317418,-1.922499656677246,-1.6137490272521973,0.10250091552734375,-1.2749996185302734,4,-0.11837121383163007,2.0232875861640687,24.8700008392334,1.0606114317861441,24.97500038146973,1.227640662701049,24.92499923706055,-0.11837121383163007
4165,2016-03-07,25.989999771118164,26.2450008392334,25.63500022888184,26.2450008392334,2348134.0,-0.015530297474865451,3.784298472631504,-0.17229807228853555,71.2933722625102,59.277112716583396,-1.6877086270668755,-2.2273624913525865,-0.992360472040243,1.3059963471317637,22.519099051681675,0.764999389648434,-0.11163344712249312,1.997249794006347,-0.06583802364384184,4.060337611656536,0.9657058851812508,3.028793702831443,-2.900094461729033,70.8418648297644,-0.1482184642610207,1.0315439088250948,3,-1.2324991226196325,-1.5124998092651367,-1.0087494850158691,0.5125007629394531,-0.8400001525878906,0,-0.10350136813186595,-1.291926113369912,26.399999618530273,2.0232875861640687,24.8700008392334,1.0606114317861441,24.97500038146973,-0.10350136813186595
4166,2016-03-08,25.72500038146973,25.915000915527344,25.524999618530273,25.81999969482422,2100323.0,-0.010196205924669521,1.7368343561566828,0.37254476640685547,65.87562148830042,62.674545801413785,-1.2342677067936485,-1.88619381749335,-0.7847505757123194,1.5636327732655708,21.716728362618348,0.4650001525878906,0.1661815742893431,1.6225004196167028,-0.5666223201032601,3.8116231593366656,0.5279390497567213,2.717061789476684,-2.3462874357965724,51.00504728112022,-16.854180821194355,1.0945613698599808,3,-0.7349996566772496,-1.2475004196167028,-0.6649999618530309,0.7775001525878871,0.38500022888182883,1,-0.09271137778484961,3.784298472631504,25.989999771118164,-1.291926113369912,26.399999618530273,2.0232875861640687,24.8700008392334,-0.09271137778484961
4167,2016-03-09,25.334999084472656,25.8799991607666,25.25,25.770000457763672,4013992.0,-0.015160400047185218,-1.082643429573069,4.578994920392887,61.9230710543119,65.16133307661264,-0.543173366176152,-1.4350931079088127,-0.4501167130380139,1.915267484797127,20.715521041868552,0.6299991607666016,0.358724922281521,1.1469991683959968,-1.0964976457032272,3.3904959824952208,0.02525076134638482,2.268747575445609,-1.690583113418196,31.40700868561751,-33.28265584987787,1.1217484070496115,3,-0.13499832153320668,-0.8574991226196289,-0.25374889373779297,1.167501449584961,0.625,2,-0.07025848997909778,1.7368343561566828,25.72500038146973,3.784298472631504,25.989999771118164,-1.291926113369912,26.399999618530273,-0.07025848997909778
4168,2016-03-10,23.68000030517578,25.520000457763672,23.35000038146973,25.520000457763672,8048152.0,-0.06532460387224537,1.3586955394997318,4.229872054580691,51.01394080981824,65.2820918354728,1.2924153885056953,0.3467653937857236,1.1154406916094572,3.5267564215443805,18.7617757102399,2.1700000762939418,0.506756326022046,-0.5772496223449721,-2.654027197806073,1.4995279531161287,-1.6156384100755226,0.4611391653855783,3.0200004577636683,9.850742869505968,-53.351666622437946,1.0383887877305513,3,1.3450002670288086,0.7974996566772461,1.641249656677246,2.822500228881836,2.5749988555908203,3,0.020270250677801416,-1.082643429573069,25.334999084472656,1.7368343561566828,25.72500038146973,3.784298472631504,25.989999771118164,0.020270250677801416
4169,2016-03-11,23.85000038146973,24.25,23.54999923706055,24.09499931335449,5405177.0,0.007179057183406945,1.5225238848030664,0.13315158237360838,48.397865297382175,64.34310192307197,1.1877482415189888,0.2875962945345627,0.8596767600116628,3.314112644164819,16.70244755318211,0.7000007629394496,0.7474333460466909,-0.4682496070861788,-2.411131958598542,1.4746327444261844,-1.4396907828423586,0.503191568670001,2.7830003738403235,17.27115443657789,-41.00131211732929,0.9714411757561814,3,1.1750001907348597,0.6274995803832972,1.5162496566772425,2.574999809265133,2.5450000762939418,4,0.022431859071489813,1.3586955394997318,23.68000030517578,-1.082643429573069,25.334999084472656,1.7368343561566828,25.72500038146973,0.022431859071489813
4170,2016-03-14,24.51000022888184,24.63999938964844,23.854999542236328,23.95000076293945,3634206.0,0.02767294913441165,-1.0933276028249128,-2.285722070844782,55.2546784155748,63.85699625587825,0.6099157703785991,-0.29872170357323924,0.15527577378430735,2.6139958677088444,15.595874966329124,0.7899990081787109,0.9655842322474726,0.135250186920171,-1.7578324909115963,2.0283328647519383,-0.8112911519957109,1.0817915258360529,2.0573405189514062,45.22415617501209,-14.286539177937058,0.9465413389158831,3,0.5150003433227504,-0.032500267028812146,0.8399996757507289,1.9149999618530238,1.9799995422363246,0,0.025091789692986755,1.5225238848030664,23.85000038146973,1.3586955394997318,23.68000030517578,-1.082643429573069,25.334999084472656,0.025091789692986755
4171,2016-03-15,24.0049991607666,24.38999938964844,23.85000038146973,24.31999969482422,3484563.0,-0.020603878555666477,1.3736224119789529,-0.5625014901175334,56.27051840059229,61.83180139190649,1.0847654811986764,0.27678251261358966,0.6089308672144682,3.061325392145882,14.463326429686088,0.6599998474121094,1.0365991659947227,-0.40550079345702983,-2.238378515945058,1.4273769290309986,-1.321939654701044,0.5109380677869844,2.4979947797393756,25.889292305465318,-37.428156800699576,0.9164388612440142,3,1.0200014114379883,0.4725008010864258,1.0862507820129395,2.4200010299682617,2.4750003814697266,1,0.04769841690455223,-1.0933276028249128,24.51000022888184,1.5225238848030664,23.85000038146973,1.3586955394997318,23.68000030517578,0.04769841690455223
4172,2016-03-16,23.79999923706055,24.149999618530273,23.68000030517578,24.1200008392334,2832521.0,-0.008539884643741225,1.4736860597603763,1.0158763797978707,52.709022488091534,59.75790716489884,1.235488303582411,0.5090637316562656,0.7736511455327104,3.197295919391774,13.699204852061245,0.4699993133544922,1.0396678241164885,-0.611250686645505,-2.4430627336874053,1.2205613603963954,-1.5271567101664552,0.3046553368754452,2.6399348322647,20.737273722098468,-43.51128300593375,0.9159060235209494,3,1.2250013351440394,0.6775007247924769,1.0975008010864222,2.625000953674313,2.100000381469723,2,0.09705888434206145,1.3736224119789529,24.0049991607666,-1.0933276028249128,24.51000022888184,1.5225238848030664,23.85000038146973,0.09705888434206145
4173,2016-03-17,24.05500030517578,24.184999465942386,23.30500030517578,24.03499984741211,3703540.0,0.010714330936538508,5.285735694822754,-0.06250111758149474,48.730970083812686,56.829895588932686,0.9529327669931291,0.2902066043479117,0.48856256796384656,2.878039260701449,13.209193002562811,0.8799991607666051,0.9808590111686044,-0.36974964141845845,-2.1860427231940136,1.4465434403570967,-1.277896182306236,0.5383968994693191,2.323135090392359,56.17981380835618,-6.020129188644965,0.9081465408877775,3,0.7200002670288086,0.4224996566772461,0.8312497138977051,2.369999885559082,1.6949996948242188,3,0.07919346311074404,1.4736860597603763,23.79999923706055,1.3736224119789529,24.0049991607666,-1.0933276028249128,24.51000022888184,0.07919346311074404
4174,2016-03-18,23.875,24.3799991607666,23.834999084472656,24.020000457763672,5257167.0,-0.007482864389615096,-3.8443958428699796,-7.249856952126645,46.23733379705921,54.045891314993696,0.8237181670686589,0.5250877500548654,0.6412438541925134,2.998471830715168,12.32988862287597,0.5450000762939453,0.8219206804513632,-0.5674999237060554,-2.35324610637144,1.2182462589593293,-1.4603730150387477,0.3253731676266369,2.3802099919524444,42.69663563472594,-15.625362630485505,0.8928730913326921,3,0.7350006103515625,0.6700000762939453,0.5324993133544922,2.094999313354492,1.8700008392333984,4,0.09968582872320852,5.285735694822754,24.05500030517578,1.4736860597603763,23.79999923706055,1.3736224119789529,24.0049991607666,0.09968582872320852
4175,2016-03-21,23.834999084472656,24.059999465942386,23.59499931335449,23.79999923706055,2290665.0,-0.0016754310168520803,-1.089889759459597,-0.24137749598797897,41.51090486136073,51.33870057866706,0.5876867271882098,0.574457854290884,0.6636973517026377,2.9732775014060238,11.982284921846412,0.46500015258789773,0.6886447841263177,-0.5947507858276353,-2.394679128909395,1.2051775572541246,-1.4947149573685152,0.30521338571324463,2.30220252000872,48.84785497809608,-4.170578238099836,0.8999641715408795,3,0.7575006484985352,0.8700008392333984,0.5725002288818359,2.0225000381469727,1.9350013732910156,0,0.10740513831018905,-3.8443958428699796,23.875,5.285735694822754,24.05500030517578,1.4736860597603763,23.79999923706055,0.10740513831018905
4176,2016-03-22,23.90500068664551,23.95499992370605,23.36000061035156,23.65500068664551,3410710.0,0.002936924894553883,2.4000108991826994,7.142888283379472,41.69255210258452,49.09086513958624,0.2596761988217793,0.5491509199741351,0.56757338794392,2.8372669875273893,11.697097990737143,0.5949993133544922,0.37723317099492704,-0.5352492332458461,-2.319512227528673,1.2490137610369807,-1.4273807303872594,0.3568822638955673,2.118912865863642,55.81404839170451,6.791682729691999,0.8921314971414143,3,0.5074996948242152,0.8524999618530202,0.41999864578246715,1.8724985122680629,0.8400001525878871,1,0.10813633173902226,-1.089889759459597,23.834999084472656,-3.8443958428699796,23.875,5.285735694822754,24.05500030517578,0.10813633173902226
4177,2016-03-23,23.93000030517578,24.26000022888184,23.795000076293945,24.0,2191352.0,0.0010457903288927373,-1.735293787656115,-0.279998779296875,42.61006161993214,48.15710078515445,0.016113004077702442,0.6255303476721359,0.5095945477057526,2.749166632756385,10.495409987729195,0.4650001525878942,0.092268193962596,-0.5542496681213365,-2.2345322991002803,1.1260329628576073,-1.3943909836108084,0.28589164736813544,1.985156717440038,58.13959677719838,12.069205880027951,0.8401413154894717,3,0.042499542236328125,0.8275003433227504,0.21249914169311523,1.5549993515014648,0.9699993133544922,2,0.10656076909907153,2.4000108991826994,23.90500068664551,-1.089889759459597,23.834999084472656,-3.8443958428699796,23.875,0.10656076909907153
4178,2016-03-24,23.51000022888184,23.79999923706055,23.40500068664551,23.79999923706055,2186871.0,-0.017551193938058596,1.7241372506461987,4.142861035422343,22.47621628809155,45.276917561899936,0.4575822716778326,1.1115788893135523,0.9020159026932895,3.1020250613221982,9.367262560150936,0.5249996185302699,-0.158645283655094,-0.9799997329711871,-2.645308174759908,0.6853087088175336,-1.8126539538655493,-0.147345512076825,2.300750525036378,14.705865853362726,-24.768495208870505,0.832654220894361,3,0.4624996185302699,1.2475004196166921,0.5574994087219203,1.9749994277954066,0.7449989318847621,3,0.10165884161550709,-1.735293787656115,23.93000030517578,2.4000108991826994,23.90500068664551,-1.089889759459597,23.834999084472656,0.10165884161550709
4179,2016-03-29,23.51499938964844,23.88999938964844,23.434999465942386,23.56999969482422,2241396.0,0.00021263975831264936,-3.2325544259329657,0.1896568733844908,24.458216888035764,41.85508850328449,0.44708123897166274,1.1070249588753462,0.8800495584579302,3.0278744639568274,9.513348058617535,0.4549999237060547,-0.37671437552721443,-0.9392505645751932,-2.657904420700561,0.7794032915501745,-1.7985774926378753,-0.07992363651251111,2.195521346320078,17.22209388821726,-17.529175530551257,0.8593269280626835,3,0.3325004577636683,1.2425012588500906,0.5037498474121058,1.7025003433227504,0.3950004577636683,1,0.09504574392357545,1.7241372506461987,23.51000022888184,-1.735293787656115,23.93000030517578,2.4000108991826994,23.90500068664551,0.09504574392357545
4180,2016-03-30,24.399999618530273,24.63999938964844,23.59499931335449,23.690000534057614,3860439.0,0.03763556248576472,-1.3222184546263698,-12.909002635595295,37.8774034669395,39.81140906621196,-0.5086538923867394,0.23443822744864562,0.004457446660225628,2.0737760327833215,9.3489547193567,1.125,-0.37149208529086053,-0.05450029373168874,-1.7731193209307747,1.6641187334673972,-0.9138098073312335,0.804809219867856,1.214300300206535,81.24999999999983,46.548978597532624,0.8593095135995431,3,-0.42749977111816406,0.35750102996825817,-0.5112500190734863,0.817500114440918,-0.5,2,0.05512300171028195,-3.2325544259329657,23.51499938964844,1.7241372506461987,23.51000022888184,-1.735293787656115,23.93000030517578,0.05512300171028195
4181,2016-03-31,24.18000030517578,24.45000076293945,24.020000457763672,24.334999084472656,4257261.0,-0.009016365442375496,1.2337554247666835,-0.21830842135803288,39.093500032059275,38.298573237763925,-0.2919184445651375,0.41714984932131927,0.22650554094388653,2.224133405795854,9.812942141713407,0.4300003051757777,-0.357086623492485,-0.23724966049194407,-1.945192295564624,1.4706929745807358,-1.0912209780282822,0.6167216570443941,1.3419276290185849,62.75307145228892,26.493790570122677,0.8539713175363399,3,-0.20750045776367188,0.5775003433227504,-0.3562507629394531,0.9699993133544922,-0.2800006866455078,3,0.06575682930192306,-1.3222184546263698,24.399999618530273,-3.2325544259329657,23.51499938964844,1.7241372506461987,23.51000022888184,0.06575682930192306
4182,2016-04-01,23.864999771118164,24.03499984741211,23.32999992370605,24.03499984741211,4253152.0,-0.013027317207692124,7.294113027185357,1.0967833234888757,52.33880266845296,38.699443524946176,0.03718215633935884,0.6795700371310431,0.5676613954497896,2.45641495231952,10.370804204298825,0.8500003814697301,-0.46832110745519984,-0.49675016403198313,-2.200514596453342,1.2070142683893756,-1.3486323802426625,0.35513205217869626,1.5682510579154574,40.83969965798755,1.1886966608082972,0.8518822162106786,4,0.11999988555908203,0.8925008773803675,-0.04125022888183594,1.1949996948242188,0.18499946594238637,4,0.03687412849591665,1.2337554247666835,24.18000030517578,-1.3222184546263698,24.399999618530273,-3.2325544259329657,23.51499938964844,0.03687412849591665
4183,2016-04-04,24.03499984741211,24.25,23.71999931335449,23.81999969482422,2267000.0,0.0071234057374549575,-1.5542145417777102,-1.2647062123439061,52.33880266845293,39.37738451065659,-0.15193044999214322,0.4677901759115457,0.413436165249756,2.2158200126847767,10.878140276093331,0.5300006866455114,-0.5524524760954748,-0.28500003814697195,-1.9772080756960975,1.4072079994021536,-1.1311040569215365,0.5611039806275926,1.3131209606671987,53.81681000907081,10.866673379558378,0.8461040187745629,4,-0.05000019073486328,0.9550008773803711,-0.17750024795532227,1.0249996185302734,0.3400001525878906,0,0.03598917314789585,7.294113027185357,23.864999771118164,1.2337554247666835,24.18000030517578,-1.3222184546263698,24.399999618530273,0.03598917314789585
4184,2016-04-05,23.274999618530273,23.8799991607666,23.020000457763672,23.8799991607666,4049629.0,-0.03162056308328487,1.842973070108514,-2.8139493621475844,34.77189450561846,38.62860558224079,0.5744151589134994,1.0347199557197158,1.1323483326706345,2.8977740771013067,10.105190671662498,1.0149993896484375,-0.6089378740443294,-0.8887502670288079,-2.330919219834481,0.5534186857768653,-1.6098347434316445,-0.1676657906259713,1.9913963694328949,15.740699314531382,-25.809677797353586,0.721084476402837,4,0.5550003051757812,1.585000991821289,0.6624999046325684,1.7849998474121094,0.8649997711181676,1,0.04210524418037398,-1.5542145417777102,24.03499984741211,7.294113027185357,23.864999771118164,1.2337554247666835,24.18000030517578,0.04210524418037398
4185,2016-04-06,23.29999923706055,23.489999771118164,22.94499969482422,23.28499984741211,3328368.0,0.001074097483996228,1.7594908592233478,-0.02479239834297579,40.13986857177309,38.45608518992841,0.52025541010509,0.8409765764877832,1.0750529687559016,2.7916064370308007,9.315439930722066,0.5450000762939453,-0.6518007189728081,-0.72925062179565,-1.93697706474018,0.47847582114888,-1.3331138432679133,-0.1253874003233868,1.8316130190906499,23.587992710258398,-19.11956476026969,0.6038632214722645,4,0.4925003051757777,1.5225009918212855,0.7625007629394496,1.7600002288818324,0.8950004577636683,2,0.02618028456332744,1.842973070108514,23.274999618530273,-1.5542145417777102,24.03499984741211,7.294113027185357,23.864999771118164,0.02618028456332744
4186,2016-04-07,23.34000015258789,23.53000068664551,23.20000076293945,23.274999618530273,2330647.0,0.0017167775466582214,-2.0697917868010043,4.333545269581883,43.25515263247381,38.5277619690997,0.43771078494495796,0.6462706684805504,1.002877640258525,2.6785481363667003,8.60442758118431,0.3299999237060618,-0.6620543039722122,-0.5699996948242188,-1.5151757054726076,0.3751763158241701,-1.0425877001484132,-0.09741168950002432,1.6166830986571519,30.268227233132027,-14.58976600123194,0.47258800532419376,4,0.4524993896484375,1.4825000762939453,0.7224998474121094,1.7199993133544922,1.1550006866455078,3,0.023993121777263093,1.7594908592233478,23.29999923706055,1.842973070108514,23.274999618530273,-1.5542145417777102,24.03499984741211,0.023993121777263093
4187,2016-04-08,23.55500030517578,23.60000038146973,23.295000076293945,23.415000915527344,2421039.0,0.009211660290587176,1.6521818453219599,2.1538190674608995,42.58160841994687,40.76169442819474,0.18318691141340082,0.30681037263974176,0.7486726125566321,2.4046510563409207,8.17202015508626,0.3050003051757848,-0.6296395217736226,-0.2659996032714851,-0.9435231277261877,0.41152392118321757,-0.6047613654988382,0.07276215895586802,1.240748261555595,46.743330858408996,3.1804304455749275,0.3387617622273516,4,0.23749923706054688,1.2674999237060547,0.5899996757507324,1.5049991607666016,0.8099994659423828,4,0.014646542512618321,-2.0697917868010043,23.34000015258789,1.7594908592233478,23.29999923706055,1.842973070108514,23.274999618530273,0.014646542512618321
4188,2016-04-11,24.15999984741211,24.38999938964844,23.459999084472656,23.60000038146973,3885375.0,0.02568454826567712,-1.214281010801479,4.000013623978176,53.754936738380266,44.01688552267746,-0.35750984897826044,-0.27445653725609986,0.10988408741918221,1.7392038836445067,7.993383865952118,0.9300003051757848,-0.5880874555632154,0.3149999618530259,-0.37537769099445484,1.0053776147005067,-0.030188864570714458,0.6601887882767663,0.4876888095666949,84.08307330028121,38.741276173582605,0.34518882642373955,4,-0.36750030517578125,0.6625003814697266,0.05499982833862305,0.8999996185302734,0.05999946594237926,0,-0.0045530054241015305,1.6521818453219599,23.55500030517578,-2.0697917868010043,23.34000015258789,1.7594908592233478,23.29999923706055,-0.0045530054241015305
4189,2016-04-12,24.38500022888184,24.48500061035156,24.01499938964844,24.2549991607666,2503274.0,0.009312929755412647,1.8484764414851989,0.2321449858822085,56.90955959911194,46.13156953736328,-0.4985503396644191,-0.4820351971876278,-0.17696868495260176,1.4429542255568997,7.76508194614486,0.4700012207031179,-0.5492258833819008,0.513250350952152,-0.21818159945468807,1.244682301358992,0.14753437574873018,0.8789663261555738,0.1264733111245988,93.50647259612333,46.60021491967976,0.36571597520342064,4,-0.6700000762939489,0.43749999999999645,-0.17000055313110707,0.4249992370605433,0.13999938964843395,1,-0.0004100975512805194,-1.214281010801479,24.15999984741211,1.6521818453219599,23.55500030517578,-2.0697917868010043,23.34000015258789,-0.0004100975512805194
4190,2016-04-13,25.125,25.26000022888184,24.540000915527344,24.54999923706055,5139515.0,0.030346514831756988,-1.4201763103061507,4.423046450893364,63.118273262784655,48.80098878522166,-1.2570901299181152,-1.2370210715042944,-0.9800403381944278,0.6399952137525489,8.221771051441234,0.875,-0.33249247926372405,1.222500133514405,0.34164212620854784,2.103358140820262,0.7820711298614746,1.6629291371673354,-2.1800003051757812,93.44658913199859,45.6980280490533,0.44042900365292925,4,-1.0225000381469727,-0.5299997329711914,-0.5074996948242188,-0.3150005340576172,-1.1450004577636719,2,-0.03920400439210181,1.8484764414851989,24.38500022888184,-1.214281010801479,24.15999984741211,1.6521818453219599,23.55500030517578,-0.03920400439210181
4191,2016-04-14,25.149999618530273,25.32999992370605,24.96500015258789,25.239999771118164,3887642.0,0.0009950096927471286,1.703697424377332,-0.1565217968195428,63.11827326278469,49.99870774014741,-1.2628250005687995,-1.235169682434183,-1.0618682021304302,0.556173008744878,8.723903908714933,0.3649997711181605,-0.12720946358577834,1.1902497291564949,0.14740194175442412,2.2330975165585656,0.6688258354554577,1.711673622857532,-2.158699913024904,91.15477549520789,42.8732482524207,0.5214238937010358,4,-1.0124998092651367,-0.7199993133544922,-0.5324993133544922,-0.3400001525878906,-0.7549991607666016,3,-0.03797216454040897,-1.4201763103061507,25.125,1.8484764414851989,24.38500022888184,-1.214281010801479,24.15999984741211,-0.03797216454040897
4192,2016-04-15,26.11000061035156,26.6200008392334,25.559999465942386,25.60000038146973,7876026.0,0.03817101417027313,-2.5932124488008306,-5.666659602424369,75.04817065439688,52.52197084969673,-2.0907474365162493,-2.122035740142831,-2.0324461580365316,-0.4588629070161723,9.497052453493406,1.470001220703125,-0.026088784088795336,2.034750652313228,0.6207583768601559,3.4487429277663004,1.3277545145866938,2.7417467900397625,-3.0251528961181613,83.86076121275907,30.037840287593113,0.7069961377265354,4,-1.3275003433227504,-1.3275003433227504,-1.376250267028805,-1.3000011444091761,-2.530000686645508,4,-0.061853685689991056,1.703697424377332,25.149999618530273,-1.4201763103061507,25.125,1.8484764414851989,24.38500022888184,-0.061853685689991056
4193,2016-04-18,25.959999084472656,26.059999465942386,25.709999084472656,25.899999618530273,3493631.0,-0.005744983622077426,1.6923082566114784,0.11764595885364823,72.91469883928872,56.76006022010454,-1.8315788321530029,-1.9204619850836977,-1.887729156620452,-0.35279307273923166,9.946622009520011,0.4000015258789027,0.0846242331180278,1.789499187469481,0.14361465867194312,3.435383716267019,0.9665569230707121,2.61244145186825,-2.6630421827392574,74.66405422285285,15.541699660757047,0.8229422643987688,4,-1.1774988174438477,-1.1774988174438477,-1.121248722076416,-1.1499996185302734,-1.75,0,-0.06144065368278473,-2.5932124488008306,26.11000061035156,1.703697424377332,25.149999618530273,-1.4201763103061507,25.125,-0.06144065368278473
4194,2016-04-19,26.2549991607666,26.46500015258789,25.934999465942386,25.95499992370605,3123213.0,0.0113636397032999,-2.1176496987512925,5.000031789426896,69.54687532660063,60.02750541508538,-1.8544246366886021,-2.13761283510415,-2.1796978862571237,-0.6840685793947792,10.76036912256797,0.5300006866455043,0.15213337986753217,1.9654993057250962,0.08249819431978267,3.84850041713041,1.0239987500224395,2.906999861427753,-2.7586596227832025,82.45184173774138,25.049144722101452,0.9415005557026568,4,-1.3449983596801758,-1.472498893737793,-1.503748893737793,-1.4449996948242188,-1.875,1,-0.0775090425618088,1.6923082566114784,25.959999084472656,-2.5932124488008306,26.11000061035156,1.703697424377332,25.149999618530273,-0.0775090425618088
4195,2016-04-20,26.395000457763672,26.43000030517578,26.07999992370605,26.1200008392334,2603808.0,0.005332367224230472,1.0289917569203928,0.91666772630748,73.74059921351083,63.414777257422834,-1.6865939567861474,-2.188180803438854,-2.2980536132134546,-0.8695595990427876,11.377635669294458,0.3500003814697301,0.21996858211680959,1.9775005340576186,-0.1121191300229114,4.067120198138149,0.9326907020173536,3.0223103660978836,-2.711241241705274,86.40481642785443,28.452900811076063,1.0448098320402652,4,-1.4375,-1.6125001907348633,-1.6437501907348633,-1.585000991821289,-1.9250011444091832,2,-0.07084678184513415,-2.1176496987512925,26.2549991607666,1.6923082566114784,25.959999084472656,-2.5932124488008306,26.11000061035156,-0.07084678184513415
4196,2016-04-21,26.489999771118164,26.739999771118164,26.2450008392334,26.36000061035156,3236518.0,0.003599140432162695,-1.7500039736573012,0.4727248767157621,79.52753574184007,67.51988029318875,-1.4391141956739837,-2.1919723967206295,-2.346968276976309,-1.021534228239119,11.883312361455955,0.4949989318847656,0.450951030346765,1.9432498931884759,-0.3250401306716313,4.211539917048583,0.8091048812584205,3.077394905118531,-2.6300660576692643,78.81356480134478,17.924712320285664,1.1341450119300545,4,-1.390000343322754,-1.6475000381469727,-1.7387495040893555,-1.7125005722045898,-2.1100006103515625,3,-0.0947527463408463,1.0289917569203928,26.395000457763672,-2.1176496987512925,26.2549991607666,1.6923082566114784,25.959999084472656,-0.0947527463408463
4197,2016-04-22,26.479999542236328,26.71999931335449,26.28000068664551,26.34000015258789,2556189.0,-0.00037750958732507556,-2.3846266707748667,1.0769253341549363,78.5297270156897,70.27263476844534,-1.0846297999094041,-2.088200555581075,-2.293112016761757,-1.0675491697384132,12.797329306365965,0.43999862670897727,0.669862210341492,1.805749702453614,-0.5991296654468776,4.210629070354106,0.6033100185033682,3.00818938640386,-2.3896605441738856,74.7572761598246,12.437921182643393,1.2024396839502458,4,-1.1024999618530273,-1.6374998092651367,-1.7287492752075195,-2.002499580383301,-1.989999771118164,4,-0.07873863748173504,-1.7500039736573012,26.489999771118164,1.0289917569203928,26.395000457763672,-2.1176496987512925,26.2549991607666,-0.07873863748173504
4198,2016-04-25,25.899999618530273,26.479999542236328,25.709999084472656,26.31999969482422,3483857.0,-0.021903320760294553,1.081082961958693,-3.0000136239782016,81.97317726386538,73.05748117564016,-0.25910194226673866,-1.391299950455128,-1.632215062546301,-0.5448712010454777,13.055349362435942,0.7700004577636719,0.8794063471221776,1.1062498092651367,-1.292554418578355,3.5050540371086285,-0.09315230465660918,2.3056519231868826,-1.5976877586233726,18.446641494619616,-47.708875864279236,1.199402113921745,4,-0.25999927520751953,-1.057499885559082,-1.1487493515014648,-1.422499656677246,-1.5499992370605433,0,-0.089575279111756,-2.3846266707748667,26.479999542236328,-1.7500039736573012,26.489999771118164,1.0289917569203928,26.395000457763672,-0.089575279111756
4199,2016-04-26,25.75,26.28499984741211,25.63500022888184,25.92499923706055,2806472.0,-0.005791491148245287,-2.209884334262717,0.4166647744560736,78.95979691036824,74.8176504698161,0.11721117277061666,-1.1228432450131791,-1.4121931747084808,-0.43895794375843167,13.40526224902098,0.6499996185302699,1.0938960496399162,0.8445001602172866,-1.5113299467799912,3.2003302672145644,-0.3334148932813541,2.0224152137159273,-1.2526731071961983,10.407223417072302,-58.607466637610855,1.1779150534986391,4,0.10249996185302734,-0.9075002670288086,-1.1237497329711914,-1.2725000381469727,-1.6650009155273438,1,-0.05980586079717842,1.081082961958693,25.899999618530273,-2.3846266707748667,26.479999542236328,-1.7500039736573012,26.489999771118164,-0.05980586079717842
4200,2016-04-27,25.7450008392334,25.899999618530273,25.6200008392334,25.67499923706055,2059581.0,-0.00019414216569324516,-2.111125239745261,-0.4000108991825329,78.66507470938524,76.54507285277174,0.24519068401879096,-1.0665985372171214,-1.3599645686375297,-0.47437032523529865,14.678207499898392,0.279998779296875,1.2332888770890627,0.772250938415528,-1.5995559957758836,3.1440578726069397,-0.41365252868017777,1.9581544055112339,-1.0682601161644492,11.160724929411003,-60.162782313495995,1.1859034670957056,4,0.404998779296875,-0.902501106262207,-1.1675004959106445,-1.267500877380371,-1.5650005340576172,2,-0.05302006735174147,-2.209884334262717,25.75,1.081082961958693,25.899999618530273,-2.3846266707748667,26.479999542236328,-0.05302006735174147
4201,2016-04-28,25.770000457763672,25.774999618530273,25.020000457763672,25.4950008392334,4022645.0,0.0009710474933128932,4.298278019823184,3.9284760633227247,77.6529283627667,76.83449037592393,0.35468602034365304,-1.018595668172246,-1.333569118932413,-0.5279911965200306,15.710821777622852,0.7549991607666016,1.355227712648972,0.7177505493164062,-1.6487580998841693,3.084259198516982,-0.46550377528388154,1.901004873916694,-0.9281990108507863,44.11767675804378,-29.062773731868397,1.1832543246002882,4,0.1099996566772461,-0.9275007247924805,-1.1212506294250488,-1.2925004959106445,-1.4300003051757812,3,-0.05044629884814511,-2.111125239745261,25.7450008392334,-2.209884334262717,25.75,1.081082961958693,25.899999618530273,-0.05044629884814511
4202,2016-04-29,24.7450008392334,25.61000061035156,24.7450008392334,25.45499992370605,3721607.0,-0.039774916582179354,-1.4366222155360362,-2.581818434029908,56.61017898899774,75.02287705922494,1.302689910320737,0.07980328638500822,-0.2839830988262122,0.45463172893114745,15.91406191255555,1.0249996185302734,1.3643780850316425,-0.3512491226196275,-2.6567502849415057,1.9542520397022507,-1.5039997037805648,0.8015014585413098,1.9949989318847656,0.0,-68.83530265430869,1.1527505811609384,4,0.9974994659423828,0.09749889373779297,-0.16000032424926758,-0.2675008773803711,-0.4800014495849574,4,-0.01475052196757587,4.298278019823184,25.770000457763672,-2.111125239745261,25.7450008392334,-2.209884334262717,25.75,-0.01475052196757587
4203,2016-05-02,24.899999618530273,24.899999618530273,24.59499931335449,24.65500068664551,2323969.0,0.006263842151547738,1.489809264305206,-0.3450693631059165,55.91273758646573,73.50797286587662,1.0968648039586668,-0.007451224351481045,-0.4120874588499106,0.25557178160538285,16.322685499389728,0.3050003051757848,1.3787763144493326,-0.23950033187866282,-2.4930446890669558,2.01404402530963,-1.366272510472811,0.8872718467154854,1.8001001739501952,18.0473496326946,-45.698132426426284,1.1267721785941465,5,0.7674999237060547,-0.05749988555908203,-0.5349993705749512,-0.4224996566772461,-0.2950000762939453,0,-0.01646585757804564,-1.4366222155360362,24.7450008392334,4.298278019823184,25.770000457763672,-2.111125239745261,25.7450008392334,-0.01646585757804564
4204,2016-05-03,24.2549991607666,24.895000457763672,24.11000061035156,24.78499984741211,3540302.0,-0.025903633238759993,1.0933276028249128,-2.1632775398988247,39.78872309284174,69.73554218580227,1.5961864875154994,0.7533578147026958,0.2614099905942098,0.8617337276464703,16.11270511919009,0.7899990081787145,1.2163761029145341,-0.9335007667541504,-3.055101726842892,1.1881001933345914,-1.9943012467985213,0.1272997132902205,2.360896612548828,8.100482165215025,-49.74456944798874,1.0608004800443707,5,1.1700010299682617,0.5875005722045898,0.1100010871887207,0.22250080108642578,0.10000038146972656,1,0.003916768665850778,1.489809264305206,24.899999618530273,-1.4366222155360362,24.7450008392334,4.298278019823184,25.770000457763672,0.003916768665850778
4205,2016-05-04,23.90999984741211,24.29999923706055,23.875,24.05500030517578,3316209.0,-0.014223843549437953,-2.9534784691542355,0.2735854149197655,36.46288436927768,64.95058092218424,1.73396345314978,1.2083528918861646,0.6131093145137214,1.1653344037180347,15.918408876161019,0.4249992370605504,1.0547632432910454,-1.3090001106262221,-3.3315143390855724,0.7135141178331281,-2.3202572248558972,-0.297742996396547,2.555542216125488,1.84209760206074,-49.65012722248323,1.011257114229675,5,1.3874998092651367,0.932499885559082,0.3925004005432129,0.567500114440918,-0.010000228881835938,2,0.007319081479604694,1.0933276028249128,24.2549991607666,1.489809264305206,24.899999618530273,-1.4366222155360362,24.7450008392334,0.007319081479604694
4206,2016-05-05,23.899999618530273,24.415000915527344,23.79999923706055,23.920000076293945,2370648.0,-0.0004182446234067827,-4.590893327784862,0.1379337560179948,19.559207950965913,58.39830102610382,1.4951690439900922,1.330682773854953,0.642565483722553,1.1398444107296264,15.711168324770805,0.6150016784667933,0.894140339540332,-1.347000312805175,-3.2731975332464245,0.5791969076360743,-2.3100989230258016,-0.3839017025845486,2.358299079924315,5.524878762268494,-40.143215780829884,0.9630986102206248,5,1.239999771118164,0.942500114440918,0.46500062942504883,0.5775003433227539,-0.7049999237060547,3,0.01171551008847782,-2.9534784691542355,23.90999984741211,1.0933276028249128,24.2549991607666,1.489809264305206,24.899999618530273,0.01171551008847782
4207,2016-05-06,23.899999618530273,24.09499931335449,23.649999618530273,23.739999771118164,3126768.0,0.0,-1.617644088904825,-7.999809269502194,20.40228640832305,51.55709093104356,1.2188882376640997,1.4312346306560144,0.6832160372584966,1.1154103988903117,15.656883021784312,0.4449996948242152,0.6843989363562208,-1.3642502784729018,-3.23193759641628,0.5034370394704766,-2.298093937444591,-0.4304066195012126,2.112469133784913,20.0,-21.091490926841956,0.9338436589716886,5,1.067500114440918,0.942500114440918,0.46500062942504883,0.5775003433227539,-1.3050003051757848,4,0.018410064480355537,-4.590893327784862,23.899999618530273,-2.9534784691542355,23.90999984741211,1.0933276028249128,24.2549991607666,0.018410064480355537
4208,2016-05-09,24.04999923706055,24.45499992370605,23.920000076293945,23.97500038146973,3301605.0,0.006276134766712627,-4.783798830843202,0.4687432944710679,16.94150239719906,44.66616931846921,0.8704007765979185,1.3413428473244942,0.5653259851585588,0.943996046743095,16.448768252662813,0.5550003051757777,0.4259509151862986,-1.2087506294250439,-3.0907231162235647,0.673221857373477,-2.1497368728243025,-0.26776438602578523,1.6789732192004472,32.12846175883498,-3.5770899838844272,0.9409862433992601,5,0.725000381469723,0.792500495910641,0.3212509155273402,0.4275007247924769,-1.8949985504150426,0,0.008939715567914952,-1.617644088904825,23.899999618530273,-4.590893327784862,23.899999618530273,-2.9534784691542355,23.90999984741211,0.008939715567914952
4209,2016-05-10,24.375,24.774999618530273,24.184999465942386,24.19499969482422,3404627.0,0.01351354566525842,-4.899979019245248,2.4000406907250578,21.30678431551044,38.29302594137201,0.3686078694791135,1.070436304864728,0.2499547210086348,0.5819286349627291,17.417135886870636,0.725000381469723,0.16564059688350596,-0.8832498550415053,-2.766204839110184,0.9997051290271735,-1.824727347075843,0.05822763699283229,1.1044957157333108,64.44447835286459,33.69994799943209,0.9414774920343392,5,0.33749961853027344,0.4674997329711914,0.11250019073486328,0.10249996185302734,-2.0849990844726562,1,0.009435878655849272,-4.783798830843202,24.04999923706055,-1.617644088904825,23.899999618530273,-4.590893327784862,23.899999618530273,0.009435878655849272
4210,2016-05-11,24.13999938964844,24.40500068664551,24.0049991607666,24.2450008392334,2353736.0,-0.009641050681089558,-1.1333306206735385,-0.5833403975755324,17.896151583230562,31.6533840769791,0.39336285330673704,1.294214556237673,0.48673335543453433,0.778678619217434,17.497272008835473,0.4000015258789098,-0.08829063554819427,-1.069000434875484,-3.0170323573147755,0.8790314875638074,-2.0430163960951297,-0.09498447365583829,1.1199567944205064,43.555535210503784,18.111029587990277,0.9740159612196464,5,0.4900007247924769,0.7025003433227504,0.20500087738036754,0.3375005722045863,-2.0399990081787145,2,0.008906385999333688,-4.899979019245248,24.375,-4.783798830843202,24.04999923706055,-1.617644088904825,23.899999618530273,0.008906385999333688
4211,2016-05-12,24.19499969482422,24.81999969482422,23.915000915527344,24.0,3378503.0,0.002278388838707457,-3.9589264438452374,-1.8571143121833111,19.163278396858402,27.492617344519175,0.1022013043844936,1.2269036430011155,0.4171007828597446,0.6825649452809195,17.696984603170236,0.904998779296875,-0.3374104325093583,-0.9662501335144036,-2.9664895274771474,1.0339892604483403,-1.9663698304957755,0.033869563466968344,0.8717617013800876,46.58120006455641,26.243618872507565,1.0001196969813717,5,0.07999992370605469,0.7750005722045898,0.11250019073486328,0.2825002670288086,-1.9549999237060547,3,-0.012192605084308084,-1.1333306206735385,24.13999938964844,-4.899979019245248,24.375,-4.783798830843202,24.04999923706055,-0.012192605084308084
4212,2016-05-13,24.4950008392334,24.54999923706055,23.920000076293945,24.03499984741211,2307187.0,0.01239930350043994,1.210531951559834,2.35898313705544,29.48906434643915,24.556653651182888,-0.2648427377264575,0.8429243105768052,0.10403979195577762,0.3520384781314192,16.725796482289635,0.6299991607666051,-0.5946019123825224,-0.5854990005493157,-2.554623690599808,1.3836256895011765,-1.5700613455745618,0.3990633444759304,0.40174914365002223,64.08847580509189,41.7142798720217,0.984562345025246,5,-0.22250080108642578,0.5224990844726562,-0.1875009536743164,-0.017500877380371094,-1.4400005340576172,4,-0.05307210042332311,-3.9589264438452374,24.19499969482422,-1.1333306206735385,24.13999938964844,-4.899979019245248,24.375,-0.05307210042332311
4213,2016-05-16,24.364999771118164,24.415000915527344,24.15500068664551,24.32999992370605,1732660.0,-0.005307248975758849,2.8517942921728774,0.07608646075639422,29.662262120623907,23.43149132093646,-0.24441506998780582,0.8930946616228255,0.2225860910211246,0.45380146114516506,15.702124148566252,0.3400001525878871,-0.864576143304177,-0.6357501029968269,-2.583981014414178,1.3124808084205242,-1.6098655587055006,0.33836535271184687,0.4549999237060547,49.723697521497215,24.768511450394627,0.9741154557086746,5,-0.13000011444091797,0.7349996566772461,-0.05749988555908203,0.11250019073486328,-1.2199993133544922,0,-0.0726452072395175,1.210531951559834,24.4950008392334,-3.9589264438452374,24.19499969482422,-1.1333306206735385,24.13999938964844,-0.0726452072395175
4214,2016-05-17,24.21999931335449,24.72500038146973,23.94499969482422,24.395000457763672,2897969.0,-0.005951178293691406,-1.1517248999629153,-5.0000544959124005,28.490822672094325,22.545706687916088,-0.11722936839875686,0.9252596267877351,0.3048867092948413,0.571110558363614,14.444793397476136,0.7800006866455114,-0.974534967015984,-0.6790005683898954,-2.5629206944246263,1.2049195576448355,-1.6209606314072609,0.26295949462747004,-0.5699996948242152,33.701525880964034,6.712211263331142,0.9419600630173652,5,0.015000343322757459,0.9750003814697301,0.0875005722045934,0.2575006484985387,-1.0599994659423793,1,-0.08526006132338637,2.8517942921728774,24.364999771118164,1.210531951559834,24.4950008392334,-3.9589264438452374,24.19499969482422,-0.08526006132338637
4215,2016-05-18,24.524999618530273,24.59499931335449,24.15999984741211,24.21999931335449,2418870.0,0.012592911388218386,-1.0470599851001978,-1.7428474894006454,33.725490587178726,24.119738091939734,-0.3641075457323737,0.49854085032658446,-0.047344497311144096,0.22769643689456132,13.11951493024823,0.43499946594237926,-1.0927897929829165,-0.2805002212524421,-2.0328219750872023,1.471821532582318,-1.1566610981698204,0.5956606556649362,-0.8534999847412124,67.40326251896813,40.821611071722835,0.8761608769173795,5,-0.28999996185302734,0.6700000762939453,-0.25624942779541016,-0.047499656677246094,-1.0349998474121094,2,-0.09113144700374387,-1.1517248999629153,24.21999931335449,2.8517942921728774,24.364999771118164,1.210531951559834,24.4950008392334,-0.09113144700374387
4216,2016-05-19,23.979999542236328,24.53000068664551,23.94499969482422,24.524999618530273,3144757.0,-0.022222225678738106,1.1081032782209006,-1.7868837081321551,38.56501372776544,26.137818905211113,0.21616608523507708,0.8915675917788803,0.4516609595920471,0.7316815837849262,11.340323596138338,0.5850009918212926,-1.0952384947361935,-0.7000002861022949,-2.296997826073607,0.8969972538690172,-1.498499056087951,0.09849848388336113,-0.2874298934936519,7.4533469809407045,-21.561636794670736,0.7984987699856555,5,0.3875007629394531,1.2150001525878906,0.36875057220458984,0.4975004196166992,-1.8299999237060547,3,-0.07839863205398867,-1.0470599851001978,24.524999618530273,-1.1517248999629153,24.21999931335449,2.8517942921728774,24.364999771118164,-0.07839863205398867
4217,2016-05-20,24.395000457763672,24.51000022888184,24.184999465942386,24.21999931335449,3745352.0,0.017306126916157627,-1.6530583646683161,-0.3211029723137076,42.99586098014826,29.032747636649912,-0.13548223084040956,0.3292348038794515,0.007112293196712471,0.2814946997620211,9.464982551524583,0.5300006866455114,-1.0373077417325085,-0.18074941635131836,-1.5370811596391007,1.175582326936464,-0.8589152879952096,0.49741645529257283,-0.6817821943664555,57.692354717626806,26.16271562446671,0.6781658716438915,5,-0.027500152587890625,0.7999992370605469,-0.11125040054321289,0.08249950408935547,-2.950000762939453,4,-0.08833780062339303,1.1081032782209006,23.979999542236328,-1.0470599851001978,24.524999618530273,-1.1517248999629153,24.21999931335449,-0.08833780062339303
4218,2016-05-23,23.57999992370605,23.795000076293945,23.315000534057614,23.790000915527344,2830298.0,-0.03340850661055217,3.3636458215930203,-1.1999978201872419,41.059625402311006,31.227507757405526,0.6770352096531838,1.0134765420458045,0.835839208426183,1.0494268055960276,8.43264502625846,1.0799999237060582,-0.9336381581555564,-0.8797499656677275,-2.1535367518206776,0.3940368204852227,-1.5166433587442008,-0.24285657259125415,1.145000457763679,18.794284987676537,-15.050476014597226,0.6368933930764746,5,0.48750019073486683,1.4475002288818395,1.2025003433227575,0.8975000381469762,-1.9599990844726527,0,-0.022264614937613447,-1.6530583646683161,24.395000457763672,1.1081032782209006,23.979999542236328,-1.0470599851001978,24.524999618530273,-0.022264614937613447
4219,2016-05-24,24.209999084472656,24.32999992370605,23.399999618530273,23.63999938964844,3242322.0,0.02671752174745512,1.2962931566330993,-2.714271441676216,53.69456716395472,35.2051094885971,0.023657075652103288,0.27635785210238595,0.22168963332034863,0.37730117911709016,7.205081637447397,0.9300003051757777,-0.818365944246974,-0.17275075912475657,-1.2953493108254044,0.9498477925758912,-0.7340500349750805,0.38854851672556734,0.4868013000488318,69.92182843382714,30.705863032075655,0.5612992758503235,5,-0.14249897003173828,0.8175010681152344,0.5725011825561523,0.2675008773803711,-2.25,1,-0.04399003168042381,3.3636458215930203,23.57999992370605,-1.6530583646683161,24.395000457763672,1.1081032782209006,23.979999542236328,-0.04399003168042381
4220,2016-05-25,24.3799991607666,24.46999931335449,24.170000076293945,24.36000061035156,2262872.0,0.007021895197136807,2.0000095367978052,0.03508519495121846,55.687191581642104,39.263322064684175,-0.12149539497551487,-0.0012100855112606723,0.0485643195420522,0.18329937274662456,6.00429799455231,0.2999992370605433,-0.694603051642229,0.06549940109253072,-0.8564206749462855,0.9874194771313469,-0.3954606369268774,0.5264594391119388,0.2891652267456095,87.65419695138202,42.35164855604777,0.4609600380194081,5,-0.3599987030029297,0.6475009918212891,0.4662513732910156,0.09750080108642578,-2.1700000762939453,2,-0.05004099078550295,1.2962931566330993,24.209999084472656,3.3636458215930203,23.57999992370605,-1.6530583646683161,24.395000457763672,-0.05004099078550295
4221,2016-05-26,24.46999931335449,24.60000038146973,24.31999969482422,24.32500076293945,2069981.0,0.0036915568369961793,-2.61289608072377,7.250453028134143,56.6125175024472,42.27703908201841,-0.1881729650107431,-0.2040589032736655,-0.027299511931857978,0.06949731347632238,5.68950808742746,0.28000068664551137,-0.5994395955556406,0.22049961090087677,-0.40499331583751896,0.8459925376392725,-0.0922468524683211,0.5332460742700746,0.17208179708863014,89.8831841593559,39.67066705972583,0.3127464633691982,5,-0.44999885559081676,0.557500839233402,0.4000010490417516,0.007500648498538709,-1.965000152587887,3,-0.04004902205704153,2.0000095367978052,24.3799991607666,1.2962931566330993,24.209999084472656,3.3636458215930203,23.57999992370605,-0.04004902205704153
4222,2016-05-27,24.3799991607666,24.489999771118164,24.23500061035156,24.46500015258789,1827239.0,-0.0036779793671171124,2.7777589397985802,-0.5862195972165586,53.88234681654963,44.96815960378793,-0.1298572005303278,-0.1505232291638734,0.08269138381772123,0.14211580033445514,5.683154324722005,0.2549991607666051,-0.4634080473941573,0.14874954223632741,-0.43583201345426303,0.7333310979269179,-0.1435412356089678,0.44104032008162264,0.23554033814880881,82.87928040254691,29.124316364647683,0.2922907778452952,5,-0.3599987030029297,0.6375007629394496,0.5912504196166992,0.11750030517578125,-1.9349994659423828,4,-0.09146840110745136,-2.61289608072377,24.46999931335449,2.0000095367978052,24.3799991607666,1.2962931566330993,24.209999084472656,-0.09146840110745136
4223,2016-05-30,24.489999771118164,24.524999618530273,24.354999542236328,24.38500022888184,880205.0,0.004511920186140994,-1.0605955518564758,-1.2352743184112676,51.42502617578309,47.51640443753113,-0.24614685509480694,-0.3086389948472217,-0.01384880516462772,0.019188497513162872,5.896206246246548,0.1700000762939453,-0.3263016867305275,0.2792501449584961,-0.23056182505960265,0.7890621149765948,0.02434415994944672,0.5341561299675455,0.11000061035156605,90.8332882987412,36.84295261159842,0.25490598500904893,5,-0.5324993133544922,0.4075002670288086,0.619999885559082,0.00749969482421875,-2.469999313354492,0,-0.12433646814015131,2.7777589397985802,24.3799991607666,-2.61289608072377,24.46999931335449,2.0000095367978052,24.3799991607666,-0.12433646814015131
4224,2016-05-31,24.35000038146973,24.54999923706055,24.28499984741211,24.545000076293945,2324089.0,-0.005716594159120403,1.5853849159827509,-1.85714804722982,52.664984264391144,49.620792623888065,-0.09584685436472284,-0.16986657592428855,0.14406456107945687,0.14803028723675737,5.894886645828495,0.26499938964844105,-0.2656503322789021,0.13450069427490519,-0.37880554500960884,0.6478069335594192,-0.12215242536735005,0.3911538139171604,0.22430000305175923,41.86050637852464,-12.894165621372444,0.2566531196422563,5,-0.39249992370605824,0.44999980926513317,0.8912496566772425,0.1474990844726527,-3.0500011444091832,1,-0.112114969177325,-1.0605955518564758,24.489999771118164,2.7777589397985802,24.3799991607666,-2.61289608072377,24.46999931335449,-0.112114969177325
4225,2016-06-01,24.084999084472656,24.45499992370605,23.940000534057614,24.309999465942386,2662064.0,-0.010883009973122637,-1.0000074072153409,1.1538499158809423,48.674693147066044,50.74409033714369,0.11194936696177393,0.11480347529649038,0.4255593901976944,0.40556872074032313,5.650547849395204,0.5149993896484375,-0.20162987908614127,-0.13925056457519602,-0.6363399182235128,0.3578387890731207,-0.38779524139935617,0.10929411224896413,0.4650001525878942,21.969482414819826,-32.42204755428479,0.24854467682415868,6,-0.12749862670898438,0.5225009918212891,1.2625007629394531,0.41250038146972656,-2.6099987030029297,2,-0.08822919164526621,1.5853849159827509,24.35000038146973,-1.0605955518564758,24.489999771118164,2.7777589397985802,24.3799991607666,-0.08822919164526621
4226,2016-06-02,24.18000030517578,24.290000915527344,23.97500038146973,24.10000038146973,2405219.0,0.003944414544917674,1.0999955495368103,-0.35555461365657165,46.00760327589701,51.07872837000467,0.05397812604749319,0.0441166404694755,0.3462389788757143,0.2991105173922506,5.555486985064687,0.31500053405761363,-0.11331864497872957,-0.05824937820434428,-0.5321169089033475,0.41561815249465894,-0.2951831435538459,0.17868438714515733,0.3699989318847692,39.34430842831024,-13.249707424043322,0.236933765349501,6,-0.22249984741210938,0.36499977111816406,1.3162493705749512,0.38499927520751953,-2.1800003051757812,3,-0.08147234060544828,-1.0000074072153409,24.084999084472656,1.5853849159827509,24.35000038146973,-1.0605955518564758,24.489999771118164,-0.08147234060544828
4227,2016-06-03,24.34000015258789,24.60000038146973,24.06999969482422,24.239999771118164,4366724.0,0.006617032481089691,-1.409091106130834,1.2500059604702174,49.685539721512995,52.03716329436044,-0.12811683062476575,-0.08561905014526872,0.2032965216416187,0.1251945008219053,5.216173551781786,0.5300006866455114,-0.059381605906366985,0.07975044250488139,-0.368139253080642,0.5276401380904048,-0.1441944052878803,0.3036952902976431,-1.024999618530277,60.606016819350806,7.332955800372709,0.22394484779276083,6,-0.3400001525878906,0.12250041961669567,1.021249771118164,0.38499927520751953,-1.989999771118164,4,-0.07539034430228575,1.0999955495368103,24.18000030517578,-1.0000074072153409,24.084999084472656,1.5853849159827509,24.35000038146973,-0.07539034430228575
4228,2016-06-06,24.26499938964844,24.48500061035156,24.26499938964844,24.290000915527344,1682245.0,-0.0030813789017776205,-16.599023497105442,-0.2500143050601411,50.57618469170111,51.69067635299892,0.060647234434316744,0.006656117677998452,0.3083747750966843,0.19113052212965442,5.378236060842142,0.2200012207031179,0.006288147019834156,-0.006000328063962002,-0.44282635557428307,0.43082569944635907,-0.22441334181912254,0.21241268569119853,-0.9242988586425867,49.242262231598964,-6.237690942330637,0.21841301375516092,6,0.005001068115230822,-0.15749931335449574,1.0275006294250453,0.5125007629394496,-1.3599987030029297,0,-0.07500514076256859,-1.409091106130834,24.34000015258789,1.0999955495368103,24.18000030517578,-1.0000074072153409,24.084999084472656,-0.07500514076256859
4229,2016-06-07,24.604999542236328,24.67499923706055,24.34000015258789,24.34000015258789,2016787.0,0.014011958011131531,-1.5283008003685419,-10.599328654258448,51.015226337647775,51.171569103666215,-0.24298185411586104,-0.3322649566293592,0.0028619146511132953,-0.15054065949118467,5.611078792142391,0.4099998474121094,0.03566031221800969,0.3224998474121108,-0.1373572199856028,0.7823569148098244,0.092571313713254,0.5524283811109676,-1.2391130142211964,90.47621519082564,34.996518027368545,0.22992853369885724,6,-0.2974996566772461,-0.4999990463256836,0.6500000953674316,0.1725006103515625,-1.6700000762939418,1,-0.10505991191080133,-16.599023497105442,24.26499938964844,-1.409091106130834,24.34000015258789,1.0999955495368103,24.18000030517578,-0.10505991191080133
4230,2016-06-08,24.354999542236328,24.625,24.270000457763672,24.545000076293945,1694354.0,-0.010160536665357656,1.0285666018168838,-0.7169847987562619,55.14402689227602,51.008403480313866,0.003463214212160892,-0.06886242678875476,0.2566246706550004,0.10446085855812726,6.045833425434749,0.3549995422363281,0.13562774421527024,0.06174983978271342,-0.3941158189112066,0.5176154984766335,-0.16618298956424837,0.2896826691296752,-0.9367485058593807,54.285683145277034,-6.968748423352608,0.22793282934696055,6,-0.047499656677246094,-0.28749942779541016,0.7787504196166992,0.4225006103515625,-1.1700000762939418,2,-0.12543627027698412,-1.5283008003685419,24.604999542236328,-16.599023497105442,24.26499938964844,-1.409091106130834,24.34000015258789,-0.12543627027698412
4231,2016-06-09,23.899999618530273,24.43000030517578,23.88999938964844,24.399999618530273,2888879.0,-0.01868199270203208,-1.076924769834589,2.6315715504693067,43.283576681816726,49.830762354232434,0.4124827224758576,0.3825154258112313,0.7172701118819447,0.559392355337252,5.937830579752128,0.5400009155273402,0.12130563043698928,-0.378500080108644,-0.8657599656866459,0.10875980546935793,-0.6221300228976432,-0.1348701373196448,-0.4314786541259821,1.27391475486268,-57.93474935662698,0.24362994278900077,6,0.3824996948242223,0.16750049591064453,1.1700000762939453,0.8775005340576172,-0.7199993133544922,3,-0.10146440484377184,1.0285666018168838,24.354999542236328,-1.5283008003685419,24.604999542236328,-16.599023497105442,24.26499938964844,-0.10146440484377184
4232,2016-06-10,23.19499969482422,23.85000038146973,23.17499923706055,23.85000038146973,3253770.0,-0.029497905228393795,1.0610700360211651,1.3100013732910227,44.61538543619033,49.0741356053888,1.041207423757598,1.0383664797723142,1.4299947531048574,1.2739553749159995,6.215296329505452,0.725000381469723,0.06305959463544397,-1.0184999465942397,-1.694456157735786,-0.34254373545269345,-1.3564780521650128,-0.6805218410234666,1.4799995422363317,1.3333638509112213,-60.38550093698432,0.337978105570773,6,0.7299995422363317,0.8024997711181641,1.7962498664855957,1.5825004577636719,-0.17499923706054688,4,-0.0515197115993441,-1.076924769834589,23.899999618530273,1.0285666018168838,24.354999542236328,-1.5283008003685419,24.604999542236328,-0.0515197115993441
4233,2016-06-13,22.59499931335449,23.165000915527344,22.56999969482422,23.04999923706055,3052715.0,-0.025867660675314208,-1.356444394085321,0.694655643853255,27.22146687592766,46.24707811778174,1.5020947910513875,1.5799697147401837,2.0254266131322254,1.8737401123507702,6.774002024142184,0.625,-0.02927724314031721,-1.5300003051757862,-2.515185378751145,-0.5448152316004276,-2.0225928419634656,-1.0374077683881069,2.0499999237060607,1.1876305922475654,-57.03599461813521,0.4925925367876789,6,1.0275001525878942,1.1000003814697301,2.3100004196167028,2.182500839233402,0.2750015258789098,0,-0.010843059939371513,1.0610700360211651,23.19499969482422,-1.076924769834589,23.899999618530273,1.0285666018168838,24.354999542236328,-0.010843059939371513
4234,2016-06-14,22.155000686645508,22.63500022888184,22.084999084472656,22.479999542236328,4260328.0,-0.019473274621828573,-1.3655858405627832,0.7142833188710059,20.838832893368433,43.15420475625979,1.7857831605812002,1.957704150200275,2.4801505303126454,2.287011612131007,7.119868606868593,0.5500011444091832,-0.1202869108025375,-1.8667490005493157,-3.1861556153317316,-0.5473423857668998,-2.5264523079405237,-1.2070456931581077,2.4069985687255873,2.7559675961108123,-49.60736026493805,0.6597033073912083,6,1.2249984741210938,1.2974987030029297,2.6537489891052246,2.622499465942383,0.9699993133544922,1,0.033852402471469256,-1.356444394085321,22.59499931335449,1.0610700360211651,23.19499969482422,-1.076924769834589,23.899999618530273,0.033852402471469256
4235,2016-06-15,22.290000915527344,22.604999542236328,22.21999931335449,22.280000686645508,2940355.0,0.00609344277579793,-4.922944878885865,-0.030770043370326246,21.76169720316655,40.46021519262306,1.5303146363308322,1.7356667651634083,2.3609419742175852,2.130428394287076,7.484426249496518,0.4499988555908203,-0.21369180220510842,-1.6199988365173326,-3.1254201257976355,-0.11457754723702962,-2.372709481157486,-0.8672881918771793,2.123378329589844,8.74207779700941,-37.26934449069821,0.7527106446401516,6,1.0899982452392578,1.1624984741210938,2.4874987602233887,2.5524988174438477,0.9449996948242152,2,0.028936676712549403,-1.3655858405627832,22.155000686645508,-1.356444394085321,22.59499931335449,1.0610700360211651,23.19499969482422,0.028936676712549403
4236,2016-06-16,22.100000381469727,22.225000381469727,21.700000762939453,22.100000381469727,3702033.0,-0.008524025403931712,3.1999969482421875,0.0,21.212157701010753,37.296506079233936,1.5580886165771908,1.873664686814557,2.5635624019812226,2.2976816559211564,8.423910735701327,0.5900001525878906,-0.31866689216748867,-1.7159994125366218,-3.42414527621877,-0.007853548854473758,-2.570072344377696,-0.8619264806955478,2.1736760540087907,18.604636720992072,-21.80374929097933,0.8540729318410742,6,1.0874996185302734,1.1599998474121094,2.636249542236328,2.742499351501465,1.0200004577636719,3,0.04909498035042592,-4.922944878885865,22.290000915527344,-1.3655858405627832,22.155000686645508,-1.356444394085321,22.59499931335449,0.04909498035042592
4237,2016-06-17,22.239999771118164,22.53000068664551,22.1299991607666,22.21999931335449,3889955.0,0.0063348139018957195,-3.0000000000000355,100.0,21.80452313914074,34.099654795616104,1.2168414699202188,1.6484574157168979,2.431138748092856,2.13112718886018,9.19646170382804,0.4300003051757848,-0.3911175870056347,-1.4682499885559075,-3.2906661863669484,0.3541662092551334,-2.3794580874614297,-0.5570418896503853,1.8277826105572288,36.8599967191003,2.713116440791687,0.9112080989055206,6,0.9475002288818359,0.9725008010864258,2.382500171661377,2.6024999618530273,0.9950008392333949,4,0.04226621149872245,3.1999969482421875,22.100000381469727,-4.922944878885865,22.290000915527344,-1.3655858405627832,22.155000686645508,0.04226621149872245
4238,2016-06-20,23.05500030517578,23.170000076293945,22.56999969482422,22.70000076293945,3783469.0,0.03664570784375698,1.0512865657237502,17.74957085637696,36.12005045373605,32.444635252959245,0.237084468448149,0.8349151018024479,1.6138365949596611,1.2936420007187088,9.432162996340697,0.9300003051757812,-0.4467639737822573,-0.6269994735717788,-2.4721757960614283,1.2181768489178708,-1.5495876348166036,0.295588687673046,0.823359547000738,92.17688266426886,56.568258608952476,0.9225881612448255,6,0.10750007629394531,0.1575002670288086,1.5899996757507324,1.7874994277954102,0.1999988555908203,0,-0.0015181022315688963,-3.0000000000000355,22.239999771118164,3.1999969482421875,22.100000381469727,-4.922944878885865,22.290000915527344,-0.0015181022315688963
4239,2016-06-21,23.145000457763672,23.29999923706055,22.915000915527344,23.065000534057614,2424728.0,0.0039037150898535433,-1.0263114305648462,0.2253521883495849,39.5323131924756,30.710000397425866,-0.09140855699746808,0.6967602540995337,1.515279633988019,1.1666028187099329,10.323347287923996,0.3849983215332067,-0.5393394854490552,-0.4837493896484375,-2.3262353127688264,1.3587365334719514,-1.4049923512086337,0.43749357191175875,0.5590906672738818,90.31256705528912,50.79018855219725,0.9212429615601946,6,-0.07999992370605469,0.06750011444091797,1.5224990844726562,1.6974992752075195,0.5550003051757777,1,-0.011881599183033442,1.0512865657237502,23.05500030517578,-3.0000000000000355,22.239999771118164,3.1999969482421875,22.100000381469727,-0.011881599183033442
4240,2016-06-22,23.15999984741211,23.38500022888184,23.01000022888184,23.20000076293945,2003479.0,0.0006480617563957569,-1.205881362968328,-0.5000119209402571,38.435368559454325,30.17131060605227,-0.32826559766740715,0.6173258674165858,1.4678652530868916,1.1100442776967796,11.01187746933502,0.375,-0.6411250305176139,-0.40775003433227397,-2.226136502762909,1.410636434098361,-1.3169432685475897,0.5014431998830418,0.3837640486575964,86.64685740159021,45.156221088997,0.9091932342153175,6,-0.38499927520751953,0.027500152587890625,1.554999828338623,1.682499885559082,-0.7600002288818359,2,-0.0015112196736918326,-1.0263114305648462,23.145000457763672,1.0512865657237502,23.05500030517578,-3.0000000000000355,22.239999771118164,-0.0015112196736918326
4241,2016-06-23,23.489999771118164,23.739999771118164,23.07999992370605,23.21999931335449,3827325.0,0.014248701462877156,-1.4000027743291144,-6.749856952127334,40.720519698372364,29.738547746294717,-0.8074523830140308,0.22149876623404907,1.1078107034437323,0.7435748339242565,11.346588160355635,0.6599998474121129,-0.7755111481298087,-0.028750133514403586,-1.7968883451541622,1.739388078125355,-0.9128192393342829,0.8553189723054757,-1.789999008178711,84.47205557609016,43.523984519795626,0.8840691058198789,6,-0.7699995040893555,-0.30249977111816406,1.2249999046325684,1.3524999618530273,-1.0849990844726562,3,-0.010855647647989186,-1.205881362968328,23.15999984741211,-1.0263114305648462,23.145000457763672,1.0512865657237502,23.05500030517578,-0.010855647647989186
4242,2016-06-24,22.149999618530273,22.46999931335449,20.899999618530273,21.5,9879759.0,-0.057045558350131254,1.4341099254654974,2.407401912996761,31.907613177251577,30.259230668664042,0.41205811928276503,1.4607609249209759,2.370617213737063,2.0569062274711456,12.617384550660155,2.5900001525878906,-0.9585613704530758,-1.2572503089904785,-3.07720216839045,0.5627015504094928,-2.167226238690464,-0.3472743792904929,1.5900001525878906,44.01408214224791,3.9451770399081596,0.9099759296999858,6,0.1700000762939453,0.6374998092651367,2.6312503814697266,2.692500114440918,0.05000114440917969,4,0.04379238092138116,-1.4000027743291144,23.489999771118164,-1.205881362968328,23.15999984741211,-1.0263114305648462,23.145000457763672,0.04379238092138116
4243,2016-06-27,21.44499969482422,22.21500015258789,21.040000915527344,21.94499969482422,7470507.0,-0.03182843954165426,1.2596119282544107,-0.7692312206744976,24.557163339095297,30.672378495967028,1.0468645651193818,2.030020678784666,2.993475506114038,2.734459720017149,13.902715503340085,1.1749992370605469,-1.0883962953567057,-1.8100002288818366,-3.753818778931713,0.1338183211680395,-2.7819095039067747,-0.8380909538568986,2.2950000762939453,19.190142500426465,-13.903490393642155,0.9719092750249388,6,0.875,1.3424997329711914,3.3362503051757812,3.3975000381469727,0.14500045776367188,0,0.0834693840522347,1.4341099254654974,22.149999618530273,-1.4000027743291144,23.489999771118164,-1.205881362968328,23.15999984741211,0.0834693840522347
4244,2016-06-28,21.6200008392334,22.024999618530273,21.57999992370605,21.899999618530273,3187001.0,0.008160463833040588,-1.4722163353536775,0.55999755859375,27.709872852756106,31.333286901476978,0.8805970650458832,1.7286362763547842,2.727162487282687,2.535226044991134,15.379095567093387,0.5799999237060547,-1.181417978167854,-1.4984991073608391,-3.501081454305833,0.5040832395841548,-2.4997902808333343,-0.49720793388834394,2.063198928833007,25.352154296436886,-4.851769232522436,1.0012911734724963,6,0.6999988555908203,1.1674985885620117,2.927499294281006,3.222498893737793,0.0699996948242152,1,0.07562434126118078,1.2596119282544107,21.44499969482422,1.4341099254654974,22.149999618530273,-1.4000027743291144,23.489999771118164,0.07562434126118078
4245,2016-06-29,21.959999084472656,22.01499938964844,21.709999084472656,21.80500030517578,3237337.0,0.015726097689241048,1.30189439742036,-0.5535694822888283,33.887034873755354,32.741606587337486,0.5463162778794128,1.2872749534573664,2.293407173125537,2.1811090758959537,16.822119595368896,0.3949985504150426,-1.1508912868639314,-1.052250862121582,-3.0643886978010997,0.9598869735579356,-2.058319779961341,-0.046181944281823206,1.6675366806030247,37.32392285178156,3.317596119668636,1.0060689178397595,6,0.3600006103515625,0.8275003433227539,2.587501049041748,2.882500648498535,-0.2599983215332031,2,0.07923505241387296,-1.4722163353536775,21.6200008392334,1.2596119282544107,21.44499969482422,1.4341099254654974,22.149999618530273,0.07923505241387296
4246,2016-06-30,22.209999084472656,22.299999237060547,21.61000061035156,21.924999237060547,3736535.0,0.011384335629447628,1.9677350550054706,1.8387231738531207,41.150037255857605,34.89110815586159,0.35040982735729287,0.929790996847327,1.9475594780235923,1.9296374147454145,18.173316108956744,0.6899986267089879,-1.0411843067262971,-0.7037508010864251,-2.667487249624294,1.259985647451444,-1.6856190253553578,0.27811742318250765,1.362985957672116,83.4394726483725,43.42892983571122,0.9818682242689338,6,0.1100006103515625,0.5775003433227539,2.313751220703125,2.632500648498535,-0.3699989318847656,3,0.008554729486254242,1.30189439742036,21.959999084472656,-1.4722163353536775,21.6200008392334,1.2596119282544107,21.44499969482422,0.008554729486254242
4247,2016-07-01,22.5049991607666,22.739999771118164,22.225000381469727,22.34499931335449,3586324.0,0.013282309250529645,-1.5750116825772242,0.5614032739489624,49.14448496856503,36.33826754639814,0.10834684986675569,0.5167632660683168,1.5584858480368027,1.6333492795937374,19.496414251672597,0.5300006866455078,-0.9314930500091911,-0.3170006752014167,-2.1684163432537815,1.534414992850948,-1.242708509227601,0.6087071588247674,1.0145261729058817,86.17642537942238,39.5508419058326,0.9257078340261833,7,-0.1849994659423828,0.2825002670288086,2.0187511444091797,2.33750057220459,-0.5699996948242152,4,-0.004443389373478546,1.9677350550054706,22.209999084472656,1.30189439742036,21.959999084472656,-1.4722163353536775,21.6200008392334,-0.004443389373478546
4248,2016-07-04,22.44499969482422,22.65999984741211,22.38999938964844,22.565000534057614,1456230.0,-0.0026660505745310648,-1.3478152703028106,-0.750005960470123,52.9713018242933,37.831488505489,0.08126385806163228,0.45684449426892115,1.5404729601394536,1.7129350226656257,20.891014262091723,0.2700004577636683,-0.7959056270644034,-0.28600015640258647,-2.0135494601770105,1.4415491473718376,-1.1497748082897985,0.5777744954846256,1.0221351245454215,74.56895559494494,21.46908107289657,0.8637746518872119,7,-0.125,0.3424997329711914,2.0737504959106445,2.3975000381469727,-0.1399993896484375,0,-0.01091552395704698,-1.5750116825772242,22.5049991607666,1.9677350550054706,22.209999084472656,1.30189439742036,21.959999084472656,-0.01091552395704698
4249,2016-07-05,22.020000457763672,22.459999084472656,21.88999938964844,22.399999618530273,3374073.0,-0.01893514113785222,1.2800074768351484,3.1666375268219964,47.388776079404764,38.826311563261264,0.3686692614278009,0.7149060516971844,1.8857485452205225,2.1498990505755806,22.209609630903742,0.5699996948242152,-0.6760015312520053,-0.581749439239502,-2.0921039196168287,0.9286050411378248,-1.3369266794281671,0.1734278009491632,1.3957916575891822,36.28319928432195,-21.501175600083556,0.7551772401886638,7,0.2999992370605469,0.7674989700317383,2.4074997901916504,2.8224992752075195,0.37999916076660156,1,-0.019527715542084545,-1.3478152703028106,22.44499969482422,-1.5750116825772242,22.5049991607666,1.9677350550054706,22.209999084472656,-0.019527715542084545
4250,2016-07-06,21.299999237060547,21.915000915527344,21.200000762939453,21.80500030517578,3988731.0,-0.03269760244029751,-1.0283749343924333,1.3289531142554547,42.98244469273444,39.07763656263483,0.8907554398262789,1.2588406984871625,2.5161770704032236,2.8658243975323963,23.958581549237294,0.8199996948242188,-0.6944824125405127,-1.149000644683838,-2.5246979596788286,0.22669667031115281,-1.8368493021813315,-0.4611519871863443,2.065477028355854,6.493411592476124,-53.92343373626342,0.6878486574974951,7,0.5200004577636719,1.4875001907348633,3.0787510871887207,3.5425004959106445,1.3150005340576172,2,0.01830992070264914,1.2800074768351484,22.020000457763672,-1.3478152703028106,22.44499969482422,-1.5750116825772242,22.5049991607666,0.01830992070264914
4251,2016-07-07,21.475000381469727,21.7450008392334,21.420000076293945,21.5,2211475.0,0.0082160164637326,-3.814817954478023,0.049504090404357055,43.33043323249497,40.34683879099521,0.446860164269804,0.9411003615696814,2.250984028388679,2.689160638785566,25.876821567578702,0.44500160217285156,-0.7460136464203266,-0.8527495384216301,-2.112559337114913,0.40706026027165265,-1.4826544377682715,-0.22284463907498875,1.841166351008951,17.857129587083527,-43.65830894680491,0.6299048993466414,7,0.41499996185302734,1.3124990463256836,2.807499885559082,3.367499351501465,1.225000381469723,3,0.010477316762419031,-1.0283749343924333,21.299999237060547,1.2800074768351484,22.020000457763672,-1.3478152703028106,22.44499969482422,0.010477316762419031
4252,2016-07-08,22.0,22.229999542236328,21.434999465942386,21.540000915527344,4044560.0,0.02444701323420162,-1.3731275300762513,-18.400244144350346,40.31220969416565,42.09739949711413,-0.11360085015012089,0.33938448541454846,1.673077348969251,2.15763065233579,26.496645961215975,0.7950000762939418,-0.7903596698589368,-0.2679999351501472,-1.466483194724841,0.9304833244245465,-0.867241564937494,0.33124169463719966,1.2678433901997082,54.79450265200011,-2.725049930618752,0.599241629787347,7,-0.029999732971191406,0.7874994277954102,2.2512502670288086,2.8424997329711914,0.5949993133544886,4,-0.0072727203369140625,-3.814817954478023,21.475000381469727,-1.0283749343924333,21.299999237060547,1.2800074768351484,22.020000457763672,-0.0072727203369140625
4253,2016-07-11,22.350000381469727,22.44499969482422,21.94499969482422,22.174999237060547,2323521.0,0.015909108248624015,1.73972774540799,0.38043802763173173,43.032426933167244,43.7999055060487,-0.35953562250226057,-0.03152817022584742,1.2681492742203133,1.8030688405054178,26.26963137100035,0.5,-0.872302258798797,0.09425039291381765,-1.0951337327715045,1.2836345185991398,-0.5004416699288434,0.6889424557564787,0.8704861332965912,91.26993257664978,36.332928837355304,0.5946920628426619,7,-0.38000011444091797,0.4374990463256836,1.8812499046325684,2.492499351501465,-0.005001068115237928,0,-0.018568273308461114,-1.3731275300762513,22.0,-3.814817954478023,21.475000381469727,-1.0283749343924333,21.299999237060547,-0.018568273308461114
4254,2016-07-12,22.90500068664551,23.059999465942386,22.315000534057614,22.325000762939453,3405065.0,0.02483222799566187,-1.4833281940916678,3.3142636047563716,47.95837368696095,45.36338759640488,-0.7968914711791264,-0.5559639786619748,0.6843314116203913,1.2509193807923076,25.196119007568583,0.7449989318847727,-0.7659711047882212,0.6117506980896046,-0.6110816818414548,1.834583078020664,0.000334508124076649,1.2231668880551325,0.26907609019608714,91.6667264849899,39.057845302814044,0.6114161899655289,7,-0.7750005722045934,-0.11750125885010121,1.2837495803832972,1.93749904632568,-0.8750000000000036,1,-0.02619516976568148,1.73972774540799,22.350000381469727,-1.3731275300762513,22.0,-3.814817954478023,21.475000381469727,-0.02619516976568148
4255,2016-07-13,22.934999465942386,23.05500030517578,22.649999618530273,22.899999618530273,2503377.0,0.0013097043613872206,1.9454431960049938,0.06034457244144521,45.33220913653733,45.828073360924854,-0.7532547414851116,-0.5640843808940907,0.6363915683714545,1.214873560843472,24.064592702079313,0.4050006866455078,-0.5311101213100393,0.6094995498657276,-0.6465423592939032,1.8655414590253585,-0.01852140471408603,1.2375205044455413,0.1935957677329867,92.37804594385882,41.990323997932066,0.6280209545798149,7,-0.8049993515014684,-0.17249965667724965,1.271250724792477,1.907500267028805,-0.8799991607666051,2,-0.023326787001088367,-1.4833281940916678,22.90500068664551,1.73972774540799,22.350000381469727,-1.3731275300762513,22.0,-0.023326787001088367
4256,2016-07-14,23.184999465942386,23.364999771118164,23.045000076293945,23.190000534057614,2326102.0,0.010900370866423703,-1.2456130957957998,-0.14288828337852907,60.65911374870457,47.10747655871813,-0.9503454232367439,-0.7680073504987384,0.37130800697783783,0.9665258982989755,22.20590684547482,0.4300003051757777,-0.31448641119092,0.805249595642092,-0.5024461965923379,2.112945387876522,0.15140169952487526,1.4590974917593087,-2.284999847412113,90.67356079203397,37.848754051918405,0.653847896117215,7,-0.9024991989135778,-0.519999504089359,1.0025005340576136,1.657500267028805,-1.2549991607666051,3,-0.024584848305108764,1.9454431960049938,22.934999465942386,-1.4833281940916678,22.90500068664551,1.73972774540799,22.350000381469727,-0.024584848305108764
4257,2016-07-15,23.18000030517578,23.40500068664551,22.979999542236328,23.399999618530273,2217730.0,-0.0002156204822841845,2.695638833373332,43.990465293731454,70.87847316582321,49.09716226333257,-0.9381886336816159,-0.7262079882063546,0.3608545253050828,0.9834639197364297,20.900047250694644,0.42500114440918324,-0.1600985936950856,0.7532504081726081,-0.6000702619590434,2.1065710783042597,0.07659007310678234,1.429910743238434,-2.2307006835937493,84.58902543695869,26.373264204375033,0.6766603350658258,7,-0.8774995803833008,-0.8050003051757812,0.9949994087219238,1.6624994277954102,-0.6499996185302699,4,-0.020707486450254886,-1.2456130957957998,23.184999465942386,1.9454431960049938,22.934999465942386,-1.4833281940916678,22.90500068664551,-0.020707486450254886
4258,2016-07-18,23.020000457763672,23.479999542236328,22.96500015258789,23.22500038146973,1695677.0,-0.006902495483418258,-2.269831850851645,0.931820743348117,66.90821823583042,51.265989169602086,-0.7689060912564543,-0.5997122434250208,0.49838824219228073,1.1490847563832993,20.650100227601772,0.5149993896484375,-0.07941613011448823,0.5950005531311042,-0.7549859087880861,1.9449870150502946,-0.07999267782848918,1.2699937840906976,-1.9724727935791009,60.515066429817,-1.7809795599150533,0.6749932309595947,7,-0.6800003051757812,-0.7000007629394531,0.941248893737793,1.8224992752075195,-0.22000122070312145,0,-0.0184622561232769,2.695638833373332,23.18000030517578,-1.2456130957957998,23.184999465942386,1.9454431960049938,22.934999465942386,-0.0184622561232769
4259,2016-07-19,22.8700008392334,23.040000915527344,22.684999465942386,22.95499992370605,1939164.0,-0.006516056279211924,1.784313432165963,0.41462983466535197,61.51901289126611,53.32560785832783,-0.5427277262131156,-0.4968447378863914,0.6132381696284952,1.2905576345122327,20.737027233798592,0.3550014495849574,-0.07695218328922238,0.45875091552734304,-0.8657188032468248,1.783220634301511,-0.2034839438597409,1.120985774914427,-1.6765248623657207,26.50617360550971,-37.3397483013069,0.6622348593870845,7,-0.4200010299682617,-0.5500011444091797,0.7887487411499023,1.784998893737793,-0.06500053405761719,1,-0.02295590321878216,-2.269831850851645,23.020000457763672,2.695638833373332,23.18000030517578,-1.2456130957957998,23.184999465942386,-0.02295590321878216
4260,2016-07-20,23.125,23.23500061035156,22.96500015258789,22.96999931335449,2028122.0,0.011149941032321697,-2.272752494017782,-1.823557131316876,61.56765328001433,55.351965641385526,-0.5717520678432031,-0.7953799883079284,0.33290365094310914,1.0257933817140348,20.869043080211263,0.3649997711181605,-0.08691613345351712,0.7155000686645501,-0.6048903556103511,2.0358904929394512,0.05530485652709771,1.3756952808020024,-1.7943326092102048,55.34597381534447,-5.772753921185348,0.6601952121374507,7,-0.6675004959106445,-0.8050003051757812,0.29124927520751953,1.2874994277954102,-0.7000007629394531,2,-0.04735132165857259,1.784313432165963,22.8700008392334,-2.269831850851645,23.020000457763672,2.695638833373332,23.18000030517578,-0.04735132165857259
4261,2016-07-21,23.23500061035156,23.28499984741211,22.864999771118164,23.07500076293945,2869458.0,0.004756783150337673,2.2307906744720865,1.0322525072294109,59.681720560669596,57.504133515441524,-0.4535361592288716,-0.9754772378450092,0.1965504436799712,0.8981056210390967,21.642795988649993,0.4200000762939453,-0.023817687583076008,0.8382506370544398,-0.4425399808753916,2.119041254984271,0.1978553280895241,1.4786459460193555,-1.7753732904749704,69.18252724869126,10.769388345871725,0.6403953089649163,7,-0.5225009918212855,-0.9150009155273402,0.18124866485596058,1.1774988174438512,-0.8500003814697195,3,-0.0507854647806667,-2.272752494017782,23.125,1.784313432165963,22.8700008392334,-2.269831850851645,23.020000457763672,-0.0507854647806667
4262,2016-07-22,23.1200008392334,23.290000915527344,23.03499984741211,23.184999465942386,1848629.0,-0.00494941975886698,-1.1702162197259918,-0.4062418043535496,58.823547011296,59.258702413011385,-0.182107273873509,-0.8264541200679005,0.2736465638141681,0.9937715846225039,20.21889366191635,0.2550010681152344,0.13498813308293833,0.674750804901123,-0.6397174960305598,1.989219105832806,0.017516654435283385,1.3319849553669627,-1.539151186015225,54.71714862203051,-1.5841296746545055,0.657234150465841,7,-0.22250080108642578,-0.8000011444091797,0.10374927520751953,1.0999994277954102,-0.9750003814697266,4,-0.05147060946633919,2.2307906744720865,23.23500061035156,-2.272752494017782,23.125,1.784313432165963,22.8700008392334,-0.05147060946633919
4263,2016-07-25,23.23500061035156,23.315000534057614,23.065000534057614,23.1299991607666,1640654.0,0.004974038362620226,-1.1276713173763835,-1.615441047009658,67.28307771782302,61.40589174977384,-0.17697908588286637,-0.8437343644863695,0.12548892210281437,0.8615869867025054,18.703171997842936,0.25,0.2976920389071225,0.700250530242915,-0.570487167564675,1.9709882280505049,0.06488168133911998,1.33561937914671,-1.5402019637922955,87.30162094083582,27.292198703812048,0.6353688489037953,7,-0.17000102996825817,-0.9150009155273402,-0.035000324249264025,0.9849996566772496,-0.9549999237060511,0,-0.03034215214920022,-1.1702162197259918,23.1200008392334,2.2307906744720865,23.23500061035156,-2.272752494017782,23.125,-0.03034215214920022
4264,2016-07-26,23.2549991607666,23.309999465942386,22.96999931335449,23.19499969482422,1711021.0,0.0008607079788984784,2.9999999999999165,0.5714155964469504,84.72472827872934,65.78283832112851,-0.1588098294115241,-0.7746807851104549,0.07655575585164343,0.7999157182707464,17.15833924016743,0.34000015258789773,0.4544035925305643,0.6384991645812974,-0.5942563708309052,1.8712546999935,0.022121396875196098,1.2548769322873987,-1.453088460466713,86.6663840969786,19.066012401406056,0.6163777677061018,7,-0.1724996566772461,-0.9349994659423828,-0.06749868392944336,0.965001106262207,-0.6849994659423828,1,-0.019565682224305547,-1.1276713173763835,23.23500061035156,-1.1702162197259918,23.1200008392334,2.2307906744720865,23.23500061035156,-0.019565682224305547
4265,2016-07-27,23.70000076293945,23.70000076293945,23.29999923706055,23.38500022888184,2556585.0,0.019135739334861235,1.5396879219623376,5.250055631496846,86.06162751085519,68.60533985025636,-0.5407497687015592,-1.14114935919282,-0.4026386495324701,0.3219525195646469,15.385320339250264,0.445001602172848,0.5921467637892306,0.9965006828308063,-0.2857760481481719,2.2787774138097845,0.3553623173413172,1.6376390483202954,-1.7974047321233755,100.0,25.028971192491397,0.6411383654894892,7,-0.5075006484985316,-1.3800010681152308,-0.5612502098083461,0.519999504089359,-0.9750003814697195,2,-0.03776373117941889,2.9999999999999165,23.2549991607666,-1.1276713173763835,23.23500061035156,-1.1702162197259918,23.1200008392334,-0.03776373117941889
4266,2016-07-28,22.399999618530273,24.184999465942386,22.38500022888184,23.895000457763672,7980101.0,-0.05485236719663045,-1.3606553276325593,-4.746026363752067,55.181343949922706,66.86121438182296,0.7109533126807008,0.18320922091816172,0.8649282527145914,1.58532927623299,14.378872334699079,1.7999992370605469,0.6301277397938172,-0.3130004882812507,-1.5826356582320145,0.956634681669513,-0.9478180732566308,0.3218170966941294,-0.3536112091443293,0.8332997781114843,-73.52194224414448,0.6348175849753818,7,0.8850002288818395,0.1424999237060547,0.5812506675720215,1.8200006484985352,0.8549995422363281,3,0.0011160544176791465,1.5396879219623376,23.70000076293945,2.9999999999999165,23.2549991607666,-1.1276713173763835,23.23500061035156,0.0011160544176791465
4267,2016-07-29,22.405000686645508,22.670000076293945,22.299999237060547,22.53499984741211,3583993.0,0.00022326197323230268,-1.1764623385074526,0.08695591156541564,50.78236578557817,65.0694529984616,0.653142463168102,0.1795373729090599,0.8135035647028239,1.549588292037221,14.061234574240233,0.37000083923339844,0.686021654893878,-0.30299949645996094,-1.5768641692867327,0.9708651763668108,-0.939931832873345,0.33393283995342316,-0.14475117160391804,5.570368001877994,-63.89223167636399,0.6369323364133855,7,0.837498664855957,0.1374988555908203,0.5487494468688965,1.8149995803833008,0.8099994659423828,4,-0.0008926782928236898,-1.3606553276325593,22.399999618530273,1.5396879219623376,23.70000076293945,2.9999999999999165,23.2549991607666,-0.0008926782928236898
4268,2016-08-01,22.200000762939453,22.3799991607666,21.809999465942386,22.3700008392334,3892064.0,-0.009149739675225477,5.000100388503471,1.3077013366198629,38.8625569568227,62.55206900574567,0.8153342598597675,0.38497959199046505,0.9950145199246769,1.7487697690521742,13.933283792121953,0.5950012207031214,0.6179461405267723,-0.49574947357177734,-1.7848835078781171,0.7933845607345624,-1.1403164907249455,0.14881754358139077,1.9849987030029332,16.42110724198176,-48.15775376015543,0.6445670171531693,8,0.7974987030029332,0.41249942779541016,0.35374879837036133,1.6199989318847656,0.8449993133544922,0,-0.0024774911389912058,-1.1764623385074526,22.405000686645508,-1.3606553276325593,22.399999618530273,1.5396879219623376,23.70000076293945,-0.0024774911389912058
4269,2016-08-02,21.59000015258789,22.149999618530273,21.520000457763672,22.09000015258789,4496965.0,-0.027477504026481525,1.0322588584191128,2.941175150624376,32.042736823126845,59.27152273275817,1.3685948356215576,1.0130537081935955,1.5536437465205708,2.346631322400796,13.386983567225569,0.6800003051757812,0.48447102726550284,-1.0842500686645522,-2.433765897937729,0.2652657606086244,-1.7590079833011387,-0.4094921540279657,2.5474993133544963,2.6266311773247977,-56.02189644845451,0.6747579146365881,8,1.2624998092651367,1.1024999618530273,0.9637494087219238,2.229999542236328,1.8349990844726598,1,0.03195926489953771,5.000100388503471,22.200000762939453,-1.1764623385074526,22.405000686645508,-1.3606553276325593,22.399999618530273,0.03195926489953771
4270,2016-08-03,21.690000534057614,21.7549991607666,21.364999771118164,21.584999084472656,3189609.0,0.004631791605510305,2.3191620605972063,-0.21000289916991477,29.207254182901494,55.885470913006166,1.1662801059712642,0.9947718073930112,1.3968943787696553,2.224411827443326,12.239018230274555,0.3899993896484375,0.3771745104233304,-1.0037497520446799,-2.27887560775563,0.2713761036662703,-1.6413126799001532,-0.36618682418920656,2.342798971557624,11.524850996826355,-41.29343546227423,0.6375629278554745,8,1.0849990844726598,1.0024995803833043,0.8637490272522008,2.129999160766605,1.4949989318847727,2,0.040571652332826336,1.0322588584191128,21.59000015258789,5.000100388503471,22.200000762939453,-1.1764623385074526,22.405000686645508,0.040571652332826336
4271,2016-08-04,21.700000762939453,21.94499969482422,21.600000381469727,21.799999237060547,2951016.0,0.0004610524958787998,-1.300001271568989,-0.9523532724201518,29.44446387113105,52.62112834187672,1.0232472996945248,1.0566682572604549,1.3261899081584332,2.200088490247847,10.901215539055292,0.3449993133544922,0.30482077086145054,-1.0049995422363267,-2.2381298148351725,0.22813073036251907,-1.6215646785357478,-0.3884344059369056,2.1727307586059617,25.670568082830066,-22.173501178858636,0.6165651362994226,8,1.0749988555908203,0.9924993515014648,0.8537487983703613,2.1199989318847656,1.1099987030029332,3,0.0472350038015128,2.3191620605972063,21.690000534057614,1.0322588584191128,21.59000015258789,5.000100388503471,22.200000762939453,0.0472350038015128
4272,2016-08-05,21.84000015258789,21.950000762939453,21.600000381469727,21.799999237060547,2508475.0,0.0064515845495976,1.6922885061181372,-0.4000152590218967,33.519557239609696,48.869626066519686,0.7628023207205921,0.952924410398694,1.1287629097753005,2.0497079351522203,10.292584843177345,0.35000038146972656,0.2092971186658481,-0.8570001602172859,-2.111282812389785,0.39728249195521315,-1.4841414863035354,-0.22985883413103636,1.882267463931889,46.798095281047516,0.5338202034858384,0.6271413260862495,8,0.9349994659423828,0.8524999618530273,0.7137494087219238,1.9799995422363281,0.6499996185302734,4,0.06478933142365584,-1.300001271568989,21.700000762939453,2.3191620605972063,21.690000534057614,1.0322588584191128,21.59000015258789,0.06478933142365584
4273,2016-08-08,21.934999465942386,22.184999465942386,21.84000015258789,21.875,1941810.0,0.004349785379614168,-4.307716008627195,1.499952317375637,36.73757491412878,43.53772013711962,0.518534641940203,0.8698371485209222,0.9727096641215418,1.94070284110229,9.826434153889272,0.34499931335449574,0.1102033794132602,-0.7412508010864229,-2.032879203334627,0.5503776011617809,-1.3870650022105266,-0.09543659996231924,1.645832079853296,69.51218377543533,19.891536755068856,0.6458142011241023,8,0.8400001525878871,0.7575006484985316,0.6187500953674281,1.8850002288818324,0.3100013732910121,0,0.058354261126511986,1.6922885061181372,21.84000015258789,-1.300001271568989,21.700000762939453,2.3191620605972063,21.690000534057614,0.058354261126511986
4274,2016-08-09,22.30500030517578,22.34499931335449,21.899999618530273,21.940000534057614,2692819.0,0.0168680578181859,1.0000085723960435,6.083383666592191,38.736277843859504,38.279347951897876,-0.000441492510866226,0.47703907337355744,0.5492088241201287,1.561579660194404,10.119741235278257,0.4449996948242152,0.02325059326279444,-0.341249942779541,-1.6383676724451206,0.9558677868860386,-0.9898088076123308,0.3073089220532488,1.1428813341392505,95.91846664668525,45.07960320077733,0.6485588648327902,8,0.4699993133544922,0.3874998092651367,0.2487492561340332,1.5049991607666016,-0.11499977111816762,1,0.03317640712815639,-4.307716008627195,21.934999465942386,1.6922885061181372,21.84000015258789,-1.300001271568989,21.700000762939453,0.03317640712815639
4275,2016-08-10,22.399999618530273,22.44499969482422,22.149999618530273,22.149999618530273,2071055.0,0.00425910388050732,-1.3600006103515625,0.6849319363519908,38.48275100037097,36.423948735281016,-0.3344048734452052,0.35827266932275137,0.4092534471021594,1.4585565102909648,10.362075405610534,0.2950000762939453,-0.11288177935515975,-0.21950063705444478,-1.5136083720699816,1.074607097961092,-0.8665545045622132,0.4275532304533236,0.9229091086929451,94.67454285669142,44.24937154509475,0.6470538675077692,8,-0.38249969482421875,0.29250049591064453,0.15374994277954102,1.2899999618530273,-0.3150005340576172,2,0.04575891232079976,1.0000085723960435,22.30500030517578,-4.307716008627195,21.934999465942386,1.6922885061181372,21.84000015258789,0.04575891232079976
4276,2016-08-11,22.614999771118164,22.625,22.3700008392334,22.5,2274517.0,0.009598221261130524,2.777758939798528,0.45999908447265625,43.22146633800551,35.58384879666184,-0.5763045918765286,0.10369663638458704,0.14780601290513928,1.235583550986732,10.929198973050253,0.25499916076660156,-0.30320978056636605,0.023999500274658914,-1.24248185467102,1.2904808552203377,-0.6092411771981823,0.6572401777475001,0.5904344187387522,99.02436755087041,47.112092940479535,0.63324067747284,8,-0.619999885559082,0.15999984741210938,-0.3112502098083496,0.9774999618530273,-0.4799995422363246,3,0.0252044970414802,-1.3600006103515625,22.399999618530273,1.0000085723960435,22.30500030517578,-4.307716008627195,21.934999465942386,0.0252044970414802
4277,2016-08-12,22.70000076293945,22.76499938964844,22.57999992370605,22.59499931335449,2057369.0,0.0037586112174028408,-1.7407281820880127,0.9130579005854743,42.76049608568039,36.016953144312694,-0.6873403659301545,-0.020141165166347008,0.011229753639991458,1.142623914934294,11.350878144293986,0.18499946594238992,-0.5578683286986532,0.13300046920776154,-1.1043414565028158,1.3703423949183389,-0.48567049364752535,0.7516714320630484,0.3950073617931409,92.97311564109575,43.65625415790534,0.6186709628552884,8,-0.6350011825561488,0.07499885559082387,-0.36125087738036754,0.6999988555908239,-0.050001144409176135,4,0.004845757678674678,2.777758939798528,22.614999771118164,-1.3600006103515625,22.399999618530273,1.0000085723960435,22.30500030517578,0.004845757678674678
4278,2016-08-15,22.59499931335449,22.79999923706055,22.59499931335449,22.7450008392334,1317115.0,-0.004625614363695907,-1.7333045114693717,-1.4285662385788063,41.26985808946554,37.04218884057255,-0.581574818806299,0.05416478415822468,0.06479030815230757,1.2456815479346695,11.880717987782695,0.2049999237060618,-0.6160428455324158,0.049249076843256745,-1.169798432543523,1.2682965862300364,-0.5602746778501313,0.6587728315366448,0.39620831016123503,77.22222104484533,31.281918652800996,0.6095237546933896,8,-0.5124998092651332,0.1800003051757848,-0.21624946594237926,0.7425003051757848,0.1350002288818395,0,-0.004647025688301998,-1.7407281820880127,22.70000076293945,2.777758939798528,22.614999771118164,-1.3600006103515625,22.399999618530273,-0.004647025688301998
4279,2016-08-16,22.34499931335449,22.5,22.170000076293945,22.5,2001253.0,-0.011064395113844494,3.258044668676552,1.033327399420171,31.101818230184975,37.25269595693737,-0.23827244274800918,0.27701924331993055,0.24842289332305967,1.4921844371927797,12.30272554988035,0.4249992370605433,-0.6626086831238993,-0.1745008468627951,-1.3867407130738414,1.0377390193482512,-0.7806207799683165,0.43161908624272627,0.5486358390173827,29.99997065615695,-8.726143400100415,0.6061199331055229,8,-0.14499950408935192,0.4300003051757848,0.03375053405762074,0.9100008010864293,0.3649997711181676,1,-0.004475205960795314,-1.7333045114693717,22.59499931335449,-1.7407281820880127,22.70000076293945,2.777758939798528,22.614999771118164,-0.004475205960795314
4280,2016-08-17,22.030000686645508,22.44499969482422,22.024999618530273,22.415000915527344,2192186.0,-0.014097052422853418,-1.1265699316738695,2.483861440964688,42.884642189047405,38.74604910337253,0.14530779717864917,0.5331099207895562,0.5000849215900018,1.7876878178796254,13.122292721393675,0.4200000762939453,-0.6565183668955612,-0.4347495079040513,-1.6306437645115395,0.7611447487034368,-1.0326966362077954,0.16319762039969277,0.7719163428511422,0.6452994292717833,-41.10292004170005,0.5979471283037446,8,0.1699991226196289,0.7449989318847656,0.42874908447265625,0.8699989318847656,1.3549995422363317,2,0.0072628162698649135,3.258044668676552,22.34499931335449,-1.7333045114693717,22.59499931335449,-1.7407281820880127,22.70000076293945,0.0072628162698649135
4281,2016-08-18,22.05500030517578,22.190000534057614,21.950000762939453,22.184999465942386,2102915.0,0.001134798808491544,2.428536395962031,0.33765995709707586,43.32060554659714,39.83505447081558,0.19663925905006963,0.43761152936399483,0.4254015905540207,1.7466531670564898,13.884772809008151,0.2399997711181605,-0.5613310396534814,-0.3507498741149888,-1.5022490186607342,0.8007492704307566,-0.9264994463878615,0.2249996981578839,0.6607016888181612,12.352909497266825,-32.568234571472985,0.5757495722728723,8,0.2649993896484375,0.7199993133544922,0.3912496566772461,0.8424997329711914,1.3950004577636683,3,0.0013601804072447266,-1.1265699316738695,22.030000686645508,3.258044668676552,22.34499931335449,-1.7333045114693717,22.59499931335449,0.0013601804072447266
4282,2016-08-19,21.93000030517578,22.06999969482422,21.795000076293945,22.040000915527344,2186497.0,-0.005667648980746787,2.2353244771564493,0.8461640036973227,44.68503227473018,40.718105288660176,0.3752051840701398,0.49422790184539167,0.5209687285189091,1.859758135421714,14.779713606312864,0.27499961853027344,-0.46043524777186917,-0.4162498474121108,-1.5348620236014021,0.7023623287771805,-0.9755559355067582,0.14305624068253664,0.7046595554456161,13.432869812434358,-33.643667678855806,0.5593060880946461,8,0.36749935150146484,0.8449993133544922,0.5437498092651367,0.9299993515014648,1.0849990844726598,4,0.009347921607537613,2.428536395962031,22.05500030517578,-1.1265699316738695,22.030000686645508,3.258044668676552,22.34499931335449,0.009347921607537613
4283,2016-08-22,22.53000068664551,22.6299991607666,22.15999984741211,22.350000381469727,4901771.0,0.027359798135895286,1.4736984761178147,-1.6363573311139177,68.57708061146725,44.033750040616596,-0.14697431140256967,-0.1700141004256004,-0.08275653503014624,1.248516518053453,15.360770663501121,0.6999988555908203,-0.33883382400823336,0.21900053024292276,-0.8235346733919258,1.2615357338777713,-0.3022670715745015,0.740268132060347,-1.1650009155273473,88.02412170496639,33.86573193577874,0.5212676018174235,8,-0.23250102996826527,0.24499893188476207,-0.19125032424927113,0.32999897003173473,0.404998779296875,0,0.005326184120175936,2.2353244771564493,21.93000030517578,2.428536395962031,22.05500030517578,-1.1265699316738695,22.030000686645508,0.005326184120175936
4284,2016-08-23,22.79999923706055,23.024999618530273,22.63999938964844,22.65999984741211,3593391.0,0.011983956599481038,-3.2777730682830946,0.7777730682829697,70.55554024966511,47.597393290538164,-0.3792559748372959,-0.5015632843632467,-0.3392347187669955,0.9808676735754496,15.714206138602178,0.4949989318847621,-0.2308565327185086,0.511749076843266,-0.46161330772087794,1.48511146140741,0.025067884561195797,0.9984302691253362,-1.4096994781494168,81.70727925145096,21.240790663422004,0.48668119228207185,8,-0.38999938964844105,-0.02499961853027699,-0.46999931335449574,0.060000419616695666,0.24000167846679332,1,-0.003070162156428524,1.4736984761178147,22.53000068664551,2.2353244771564493,21.93000030517578,2.428536395962031,22.05500030517578,-0.003070162156428524
4285,2016-08-24,22.80500030517578,22.98500061035156,22.53000068664551,22.69499969482422,2523681.0,0.00021934510011312192,-1.0681879264454723,0.7857220708446667,70.50092147243089,50.62844386102987,-0.358462268082242,-0.6082381519502675,-0.33473067341050466,0.9778700744160531,16.43375987951044,0.4549999237060476,-0.13676981275221323,0.5615001678466811,-0.19720409220664337,1.3202044279000056,0.18214803782002065,0.9408522978733416,-1.3493125518798834,82.11387030644745,16.533520138257714,0.37935213002666185,8,-0.3950004577636719,-0.030000686645507812,-0.4200005531311035,0.054999351501464844,0.25,2,-0.00416580659644028,-3.2777730682830946,22.79999923706055,1.4736984761178147,22.53000068664551,2.2353244771564493,21.93000030517578,-0.00416580659644028
4286,2016-08-25,22.424999237060547,22.79999923706055,22.309999465942386,22.75,2792894.0,-0.01666305911116306,1.3058854152641635,-2.954535996670828,59.96590818996276,52.540156317061246,-0.00921628378280559,-0.23849595697317483,0.05668105963945891,1.3570465628593276,16.24640165894755,0.4950008392333949,-0.08121430026528742,0.18024911880493022,-0.5796222441451668,0.9401204817550273,-0.19968656267012008,0.5601848002799805,-0.9065390091552743,51.21946302688587,-16.045339589929974,0.37993568147504914,8,-0.0149993896484375,0.35000038146972656,-0.036249637603759766,0.4350004196166992,0.6400012969970668,3,0.04280941023332363,-1.0681879264454723,22.80500030517578,-3.2777730682830946,22.79999923706055,1.4736984761178147,22.53000068664551,0.04280941023332363
4287,2016-08-26,22.38500022888184,22.450000762939453,22.165000915527344,22.399999618530273,2138228.0,-0.0017836793551637697,3.9564467442863305,0.04615185980725928,57.81251034802481,54.3782287902345,-0.020784844389652335,-0.2108843078756557,0.1033479146981442,1.3925470883774445,16.025659985155865,0.2849998474121094,-0.030183917155454765,0.14125013351440785,-0.6177854272704799,0.9002856942992956,-0.23826764687803603,0.5207679139068517,-0.806278425351568,26.011611676946185,-39.27652882947601,0.3795177803924442,8,0.024999618530269885,0.38999938964843395,0.1312494277954066,0.4749994277954066,0.6199989318847621,4,0.04757652549333069,1.3058854152641635,22.424999237060547,-1.0681879264454723,22.80500030517578,-3.2777730682830946,22.79999923706055,0.04757652549333069
4288,2016-08-29,22.145000457763672,22.309999465942386,22.0,22.28499984741211,1818581.0,-0.010721454932509311,2.2631758588149413,9.333672431334866,47.09091186523437,56.154794749684434,0.16614130079307188,0.026123050600453723,0.32109026803300367,1.6169470027218296,15.295630102837944,0.3850002288818395,-0.02118641098837415,-0.09599962234496928,-0.8561003638961573,0.6641011192062187,-0.47604999312056506,0.2840507484306265,-0.5084275416333988,14.146391388085114,-45.31465880871704,0.38005037077559445,8,0.2649993896484375,0.6299991607666016,0.46374940872192383,0.7149991989135742,1.2449989318847692,0,0.039286471614398355,3.9564467442863305,22.38500022888184,1.3058854152641635,22.424999237060547,-1.0681879264454723,22.80500030517578,0.039286471614398355
4289,2016-08-30,22.280000686645508,22.38999938964844,22.155000686645508,22.15999984741211,2135625.0,0.006096194449817904,-2.6153880012325033,-0.8571525885558583,47.849482213125285,56.70644364124864,0.023413594646275016,-0.05748066553424991,0.1620410182651817,1.4633809494307144,14.148001260386229,0.24499893188476918,-0.015392011794340021,0.0045005798339836645,-0.6910858833729812,0.7000870430409485,-0.34329265176949875,0.3522938114374661,-0.5878907024192337,28.42644803494813,-25.482326061640116,0.3477932316034825,8,0.12999916076660156,0.4949989318847656,0.41249895095825195,0.5324993133544922,1.0849990844726562,1,0.029398508039071958,2.2631758588149413,22.145000457763672,3.9564467442863305,22.38500022888184,1.3058854152641635,22.424999237060547,0.029398508039071958
4290,2016-08-31,22.56999969482422,22.770000457763672,22.200000762939453,22.200000762939453,5247870.0,0.013016113071869562,-2.0810883259616673,3.0833028689501707,49.214658291641285,57.361338390697995,-0.20331154426634868,-0.29320480680215155,-0.14961658484153162,1.1444982766116851,12.519337578160423,0.5699996948242188,0.01179217547158018,0.2504996299743638,-0.39894431656055573,0.8999435765092834,-0.07422234329309774,0.5752216032418254,-0.8245741252257837,71.2500298023505,22.095982659542543,0.32472197326746,8,-0.15999984741210938,0.2049999237060547,0.13124990463256836,0.24250030517578125,0.8700008392333949,2,0.020824157158092715,-2.6153880012325033,22.280000686645508,2.2631758588149413,22.145000457763672,3.9564467442863305,22.38500022888184,0.020824157158092715
4291,2016-09-01,22.72500038146973,23.040000915527344,22.57999992370605,22.690000534057614,3755785.0,0.006867553776753299,-2.607835804149702,0.09459445526998714,50.42588795705715,57.99921124428988,-0.28304304943264214,-0.38733676695109764,-0.3355598097061261,0.9608228414619013,11.33576171372262,0.470001220703125,0.10668346958669872,0.3542503356933615,-0.24952075187005818,0.9580214232567812,0.05236479191164989,0.6561358794750731,-0.9283918499140213,69.71151377324614,25.022108281756722,0.3018855437817107,9,-0.20499992370605824,0.04999923706054332,0.031249523162838244,0.08749961853026988,0.2999992370605433,3,0.014521448544182913,-2.0810883259616673,22.56999969482422,-2.6153880012325033,22.280000686645508,2.2631758588149413,22.145000457763672,0.014521448544182913
4292,2016-09-02,23.2549991607666,23.32500076293945,22.709999084472656,22.864999771118164,3606387.0,0.023322278125418094,1.3207496923066027,11.142888283376484,59.82143566722645,57.0263618060409,-0.676462430844353,-0.849443404739965,-0.8477816440174522,0.3896116403865122,10.262270625577182,0.6150016784667933,0.18312594243142755,0.8134991645812981,0.14359694266233092,1.4834013865002653,0.4785480536218145,1.1484502755407817,-1.383787086172596,94.71686325541783,51.90606352053593,0.3349511109594833,9,-0.592498779296875,-0.909998893737793,-0.3412494659423828,-0.4674997329711914,-0.10999870300292969,4,-0.008170227201277802,-2.607835804149702,22.72500038146973,-2.0810883259616673,22.56999969482422,-2.6153880012325033,22.280000686645508,-0.008170227201277802
4293,2016-09-05,23.21500015258789,23.45000076293945,23.165000915527344,23.29999923706055,2198875.0,-0.0017200176143714607,-2.0811200923787143,-0.21794671153019418,63.809555526625786,56.27680794792542,-0.591254558456324,-0.7469285643075096,-0.7673762288117096,0.3901423345321433,9.662174911983003,0.2849998474121058,0.263220381938968,0.7095001220703132,-5.753180979795047e-05,1.4190577759504244,0.35472129513025763,1.0642789490103688,-1.2274849829262493,81.85323579099017,35.876090086161625,0.3547788269400551,9,-0.48999977111816406,-0.807499885559082,-0.32250070571899414,-0.42750072479248047,0.0149993896484375,0,-0.009045918175360379,1.3207496923066027,23.2549991607666,-2.607835804149702,22.72500038146973,-2.0810883259616673,22.56999969482422,-0.009045918175360379
4294,2016-09-06,23.045000076293945,23.26000022888184,23.01000022888184,23.25,1982032.0,-0.007322854842841564,1.222218454626302,2.411789785476966,66.88852441535425,55.87543049713912,-0.42783807777296445,-0.5466753646854166,-0.5637537417340255,0.5145745544320413,9.223578202039441,0.25,0.3521592496851973,0.502500057220459,-0.23947064461590628,1.2444707590568242,0.13151470630227635,0.8734854081386416,-0.9112363473045235,67.59994506835957,15.232282946905578,0.3709853509181828,9,-0.31999969482421875,-0.6374998092651367,-0.24000024795532227,-0.25750064849853516,0.04999923706054332,1,0.014970679636030493,-2.0811200923787143,23.21500015258789,1.3207496923066027,23.2549991607666,-2.607835804149702,22.72500038146973,0.014970679636030493
4295,2016-09-07,23.42499923706055,23.434999465942386,22.979999542236328,23.165000915527344,2626123.0,0.01648944063825386,2.2500136239781448,-1.2682849672959542,70.3869083098037,57.03331939934367,-0.7941555467636086,-0.8916628599866705,-0.9159824835972863,0.08851917844477697,9.054272434950118,0.45499992370605824,0.3360504063179981,0.8312492370605504,-0.0048998022877917435,1.6673982764088926,0.41317471738637934,1.2493237567347215,-1.1596118046761248,97.12626416533928,38.057162625881986,0.4180745196741703,9,-0.6999988555908239,-1.0174989700317418,-0.6524991989135778,-0.6374998092651403,-0.5849990844726598,2,-0.0025613433467037705,1.222218454626302,23.045000076293945,-2.0811200923787143,23.21500015258789,1.3207496923066027,23.2549991607666,-0.0025613433467037705
4296,2016-09-08,23.184999465942386,23.420000076293945,22.86000061035156,23.3799991607666,3199500.0,-0.010245454810451471,3.072700790678345,-0.7500036680017954,68.05755972202634,58.17165821867717,-0.48613476633674324,-0.6395612667582924,-0.6584880262799437,0.2790827074232318,9.128344818596599,0.5649986267089915,0.283592480229256,0.5627494812011768,-0.3143052997338138,1.4398042621361675,0.12422209073368151,1.0012768716686722,-0.8011507005024576,64.18909514555178,-0.6257211328485965,0.4385273904674955,9,-0.4599990844726598,-0.6599988937377965,-0.45124959945679066,-0.3975000381469762,-0.02499961853027699,3,0.010998536725860708,2.2500136239781448,23.42499923706055,1.222218454626302,23.045000076293945,-2.0811200923787143,23.21500015258789,0.010998536725860708
4297,2016-09-09,22.809999465942386,23.309999465942386,22.690000534057614,23.15500068664551,2800339.0,-0.016174250965623527,-1.1196577852550036,1.7692397981141994,54.30767858379491,58.97352118740613,-0.049739358243154896,-0.2697269477854114,-0.2795003594967618,0.6021236472252021,9.3433298034208,0.6199989318847727,0.2196541369979741,0.18224954605102894,-0.698231048799201,1.0627301409012588,-0.2579907513740878,0.6224898434761457,-0.3195355007525045,15.789328387614216,-44.185750251251505,0.4402402974251151,9,-0.0074987411499058965,-0.2849988937377965,-0.07624959945679066,-0.02250003814697621,0.24500083923339488,4,0.009425697396832744,3.072700790678345,23.184999465942386,2.2500136239781448,23.42499923706055,1.222218454626302,23.045000076293945,0.009425697396832744
4298,2016-09-12,22.489999771118164,22.489999771118164,22.20499992370605,22.479999542236328,3403995.0,-0.014028921627201818,55.99866488651607,-0.02898606811145511,45.30303459413028,58.69058256307335,0.36246170905272024,0.04427301534731143,0.042785052798429035,0.8770369456363127,9.606081616363248,0.6049995422363352,0.20758793868244396,-0.13250017166137695,-1.0150527048975064,0.7500523615747525,-0.5737764382794417,0.3087760949566878,0.9600009918212855,23.170727925145222,-32.64858114378242,0.4412762666180646,9,0.33500099182128906,0.13250064849853516,0.24375009536743164,0.2974996566772461,0.9799995422363246,0,0.029124085963160518,-1.1196577852550036,22.809999465942386,3.072700790678345,23.184999465942386,2.2500136239781448,23.42499923706055,0.029124085963160518
4299,2016-09-13,22.2450008392334,22.65999984741211,22.200000762939453,22.645000457763672,4075338.0,-0.010893683164879153,1.1395385973394605,-39.99904634751097,42.09039228395612,57.89899745110833,0.6727172062310807,0.2966031927961197,0.30097101157459605,1.077462164487251,9.069040896593899,0.45999908447265625,0.20195314615907023,-0.3724991798400872,-1.2627704708676823,0.517772111187508,-0.8176348253538848,0.0726364656737104,1.1800999069213844,3.6437347006540484,-46.831567203068715,0.4451356455137971,9,0.5799999237060547,0.3774995803833008,0.48874902725219727,0.5424985885620117,2.3249988555908203,1,0.044279553420636164,55.99866488651607,22.489999771118164,-1.1196577852550036,22.809999465942386,3.072700790678345,23.184999465942386,0.044279553420636164
4300,2016-09-14,22.190000534057614,22.36000061035156,21.94499969482422,22.36000061035156,4296621.0,-0.0024724793482039376,3.8823615209415148,0.4250005960470162,46.345270449452755,57.44559550581895,0.7466659227290613,0.3838869697662304,0.39200246576239195,1.0871962337428798,8.440531083298888,0.4150009155273402,0.25375522417990126,-0.4354994773864789,-1.306202697325709,0.4352037425527513,-0.870851087356094,-0.00014786741686378946,1.1860962127685575,16.61022209291024,-32.37590538918187,0.43535160996961525,9,0.5074996948242223,0.4324998855590856,0.5437493324279821,0.5974988937377965,2.1649990081787145,2,0.040784081005670325,1.1395385973394605,22.2450008392334,55.99866488651607,22.489999771118164,-1.1196577852550036,22.809999465942386,0.040784081005670325
4301,2016-09-15,22.084999084472656,22.32999992370605,21.88999938964844,22.11000061035156,3529713.0,-0.004731926410898479,-1.1204798235131925,0.14706773328544173,45.42680746169449,55.84619237187096,0.8396323311202813,0.5177989046596743,0.5269161494950225,1.1454621447062365,7.696574963676195,0.4400005340576101,0.29480079619517596,-0.5420008659362807,-1.4086600052239326,0.3246582733513712,-0.9753304355801049,-0.10867129629245653,1.2052318392333987,13.73237213713005,-36.583531921997384,0.4333295696438258,9,0.5850009918212891,0.537501335144043,0.2700009346008301,0.7025003433227539,2.2300014495849574,3,0.0341861489433366,3.8823615209415148,22.190000534057614,1.1395385973394605,22.2450008392334,55.99866488651607,22.489999771118164,0.0341861489433366
4302,2016-09-16,22.13500022888184,22.309999465942386,21.739999771118164,22.0,31610333.0,0.002264031989221982,1.3505204912713789,-5.399679584987178,49.83818390678312,54.293817747443995,0.6862146472692245,0.5100961941558815,0.4911000860910413,1.0649080688217403,6.766808941002761,0.5699996948242223,0.31299365742679797,-0.5022497177123988,-1.3385158267971633,0.3340163913723657,-0.9203827722547828,-0.08411666317001476,1.043212172099608,42.934828805108765,-11.462373950807738,0.4181330545423826,9,0.45249938964843395,0.4600000381469691,0.24999952316283824,0.6524991989135707,2.145000457763672,4,0.046306736296882756,-1.1204798235131925,22.084999084472656,3.8823615209415148,22.190000534057614,1.1395385973394605,22.2450008392334,0.046306736296882756
4303,2016-09-19,22.649999618530273,22.76000022888184,22.30500030517578,22.399999618530273,5126554.0,0.0232662924925775,-1.0681879264454874,1.8518487121885947,55.331400698518856,53.009692890017845,0.09235354465610612,0.004793536959340372,-0.014720703690269232,0.519565376069437,6.62964334249503,0.625,0.3286300950602552,0.006749725341798296,-0.8279969980369799,0.8414964487205765,-0.4106236363475908,0.4241230870311874,0.3843915194648453,89.21563127601534,30.23069450387149,0.41737336168938927,9,-0.0625,-0.054999351501464844,-0.23000001907348633,0.13749980926513672,1.630001068115238,0,0.01788082531860935,1.3505204912713789,22.13500022888184,-1.1204798235131925,22.084999084472656,3.8823615209415148,22.190000534057614,0.01788082531860935
4304,2016-09-20,22.729999542236328,22.97500038146973,22.57500076293945,22.625,3380622.0,0.0035320055211216506,-2.9024730642549446,0.4199981689453125,52.45398665323331,51.0171460392878,-0.041379718910192764,-0.08508165561066505,-0.10231523462847747,0.4196781119421509,6.927260909848309,0.39999961853028054,0.26480064041114915,0.09024963378906392,-0.742313951246178,0.9228132188243059,-0.3260321587285553,0.5065314263066831,-0.9899997711181641,80.16188516994677,21.789513411926166,0.41628179251762043,9,-0.14999961853027344,-0.13499927520751953,-0.30124998092651367,0.05749988555908203,1.4050006866455114,1,0.03255608385486819,-1.0681879264454874,22.649999618530273,1.3505204912713789,22.13500022888184,-1.1204798235131925,22.084999084472656,0.03255608385486819
4305,2016-09-21,22.709999084472656,23.07999992370605,22.684999465942386,22.92499923706055,2383101.0,-0.0008799145695761457,-1.9811423964991337,-2.047629427792949,49.75997910154969,48.9840815259015,-0.14915302259449348,-0.07648478973764128,-0.09126547379279515,0.4249816827360249,7.500081075917557,0.39500045776366477,0.18433199870967698,0.07499923706054545,-0.7546736314299061,0.904672105550997,-0.33983719718467853,0.48983567130576944,-0.9452993011474611,72.38800021635613,14.811732014135302,0.4148364342452253,9,-0.1849994659423828,-0.11499881744384766,-0.22249937057495117,0.0775003433227539,1.4450016021728551,2,0.081902275884427,-2.9024730642549446,22.729999542236328,-1.0681879264454874,22.649999618530273,1.3505204912713789,22.13500022888184,0.081902275884427
4306,2016-09-22,23.38500022888184,23.690000534057614,22.864999771118164,22.895000457763672,4148911.0,0.029722640758303553,-1.9999965321005977,-2.2790670853959085,51.98778363786751,48.72631542079846,-0.8859697477860387,-0.7124027182940971,-0.7756177671134523,-0.26078078047500597,8.06980213640877,0.9800014495849574,0.11895231543395823,0.702000331878665,-0.18557665330837025,1.5895773170657002,0.2582118392851491,1.1457888244721808,-1.56768843994141,84.35896482850531,30.180295544527226,0.4437884925935167,9,-0.6700000762939489,-0.6700000762939489,-0.8975005149841344,-0.5975008010864293,0.7399997711181605,3,0.041479551159314676,-1.9811423964991337,22.709999084472656,-2.9024730642549446,22.729999542236328,-1.0681879264454874,22.649999618530273,0.041479551159314676
4307,2016-09-23,23.45000076293945,23.51000022888184,23.25,23.399999618530273,2332051.0,0.002779582357127053,2.058824849375538,0.10204319952042984,53.566016219689324,49.64442449030502,-0.9506052261011995,-0.7310041071694364,-0.8492457760808279,-0.3362739094338174,8.426419693836431,0.2600002288818395,-0.0010825218724974661,0.7137508392333949,-0.22486981911016812,1.652371497576958,0.24444051006161516,1.1830611684051746,-1.520327649291989,82.67149953383577,30.67185926620681,0.4693103291717811,9,-0.735000610351559,-0.735000610351559,-0.9025011062622035,-0.6875009536743129,0.4449996948242223,4,0.036886982642883925,-1.9999965321005977,23.38500022888184,-1.9811423964991337,22.709999084472656,-2.9024730642549446,22.729999542236328,0.036886982642883925
4308,2016-09-26,23.01499938964844,23.32999992370605,22.95000076293945,23.32999992370605,2302103.0,-0.018550164568799876,1.412688993708842,-6.2998664886518405,49.578642429788516,50.476452284286395,-0.48422215038202054,-0.23977615783296358,-0.4229464490493946,0.08320376807829888,8.307174532227398,0.5,-0.114399435046046,0.23524951934814808,-0.66796951254668,1.1384685512429762,-0.21635999659926597,0.6868590352955621,-0.97970663077637,39.46176834348084,-10.128128106134234,0.4516095159474141,9,-0.2999992370605504,-0.2999992370605504,-0.4787497520446813,-0.3499994277954137,0.7300014495849574,0,0.054964211624790815,2.058824849375538,23.45000076293945,-1.9999965321005977,23.38500022888184,-1.9811423964991337,22.709999084472656,0.054964211624790815
4309,2016-09-27,22.934999465942386,23.209999084472656,22.78499984741211,23.20499992370605,2211345.0,-0.0034759906942268826,2.035722070844687,0.8571428571428539,42.4846754088654,50.04749727977669,-0.33084478752213187,-0.11403603907956139,-0.34792191918172577,0.141867865209516,8.229478784090979,0.4249992370605469,-0.14606179508095352,0.12249965667724894,-0.7514477057422617,0.9964470190967596,-0.3144740245325046,0.5594733378870025,-0.800424240559181,24.87559545273404,-17.92874000147605,0.4369736812097547,9,-0.21999931335449574,-0.21999931335449574,-0.3987498283386266,-0.39249992370605824,0.625,1,0.05864404848582638,1.412688993708842,23.01499938964844,2.058824849375538,23.45000076293945,-1.9999965321005977,23.38500022888184,0.05864404848582638
4310,2016-09-28,23.040000915527344,23.2450008392334,22.96500015258789,23.01000022888184,1840783.0,0.004578218967952408,-3.666645474052293,-0.11111346585850712,47.680027441355946,50.29785505529463,-0.33815442218039493,-0.19185741145358293,-0.46500186125502196,0.019676851526632788,8.891750903757117,0.3100013732910121,-0.11427017412438545,0.2040010452270522,-0.6677641759195225,1.075766266373627,-0.23188156534623516,0.6398836558003396,-0.8121001716236727,28.176892225400074,-11.42991228560534,0.4358826105732867,9,-0.3250007629394531,-0.3250007629394531,-0.44750118255615234,-0.4975013732910156,0.779998779296875,2,0.04752600997583056,2.035722070844687,22.934999465942386,1.412688993708842,23.01499938964844,2.058824849375538,23.45000076293945,0.04752600997583056
4311,2016-09-29,23.05500030517578,23.46500015258789,22.979999542236328,23.25,2289273.0,0.0006510151498444472,-1.8115877930119417,-6.499841057919264,54.43038673232804,50.80809981368851,-0.22472104360735656,-0.19064066728470763,-0.495700672520794,-0.013477591402946132,9.24551340541415,0.4850006103515625,-0.043549724999273565,0.20250043869018697,-0.6729031867458417,1.0779040641262156,-0.23520137402782737,0.6402022514082013,-0.7393735738628742,37.24142285502298,-5.155967109867227,0.43770181271801506,9,-0.05749988555908203,-0.3400001525878906,-0.46250057220458984,-0.5125007629394531,0.5949993133544922,3,0.04771200897459038,-3.666645474052293,23.040000915527344,2.035722070844687,22.934999465942386,1.412688993708842,23.01499938964844,0.04771200897459038
4312,2016-09-30,23.065000534057614,23.149999618530273,22.424999237060547,22.76000022888184,3286710.0,0.0004337553133577643,2.052642991374741,-1.5641065769395934,61.71078290460172,51.51692005880883,-0.09937820608031345,-0.22725650901242034,-0.5179004540034882,-0.0465491992991538,8.811071278059188,0.7250003814697266,0.018149759265156717,0.22200059890746715,-0.6390172245146815,1.0830184223296158,-0.20850831280360893,0.6525095106185432,-0.6669113745800246,61.538532076440255,16.01886304022996,0.43050891171107497,9,-0.0075006484985316035,-0.350000381469723,-0.47250080108642223,-0.5225009918212855,0.9750003814697301,4,0.0459570536049716,-1.8115877930119417,23.05500030517578,-3.666645474052293,23.040000915527344,2.035722070844687,22.934999465942386,0.0459570536049716
4313,2016-10-03,23.0049991607666,23.184999465942386,22.899999618530273,23.13999938964844,1427850.0,-0.0026014035075531128,1.5333276819395099,-0.44262325837358674,66.73999149678457,53.10425393031451,0.01818821377620239,-0.19372703624409837,-0.474754736408066,-0.008126588888917041,8.131870828748003,0.2849998474121129,0.09810852059171538,0.17249927520752095,-0.6744239618146821,1.019422512229724,-0.2509623433035806,0.5959608937186225,-0.5799999237060547,55.76917433884753,4.747899350099452,0.42346161851110203,10,0.05250072479248047,-0.28999900817871094,-0.41249942779541016,-0.46249961853027344,0.8299999237060547,0,0.03868729969418583,2.052642991374741,23.065000534057614,-1.8115877930119417,23.05500030517578,-3.666645474052293,23.040000915527344,0.03868729969418583
4314,2016-10-04,23.38999938964844,23.4950008392334,22.98500061035156,23.06999969482422,2647571.0,0.016735502844026584,-1.0816426625145814,-2.3703640910439177,73.07682996699596,55.695015137586324,-0.29429366623551445,-0.5813622994486671,-0.8731291234856648,-0.4103706510912737,7.9326752769388635,0.5100002288818395,0.17484265803400945,0.5402495384216337,-0.33835860061065404,1.4188576774539214,0.10094546890548983,0.9795536079377776,-0.9650001525878942,90.18679510649974,33.37467442354977,0.43930406951614465,10,-0.332499504089359,-0.6749992370605504,-0.7974996566772496,-0.8474998474121129,0.18500137329100852,1,0.015177488621144208,1.5333276819395099,23.0049991607666,2.052642991374741,23.065000534057614,-1.8115877930119417,23.05500030517578,0.015177488621144208
4315,2016-10-05,23.364999771118164,23.545000076293945,23.184999465942386,23.270000457763672,1976960.0,-0.001068816553340346,-1.7169724407465714,0.29687313735307114,75.39677674009198,58.29601437116682,-0.18619128398892926,-0.5914100651414174,-0.8764158336124233,-0.4078052854784424,7.462349772511545,0.36000061035155895,0.19584118916754534,0.5182498931884751,-0.35246232244165654,1.3889621088186068,0.08289378537341108,0.9536060010035392,-0.864100456237793,83.92855622331629,20.772089995291815,0.43535610781506506,10,-0.38000011444091797,-0.6499996185302734,-0.7725000381469727,-0.8225002288818359,-0.8850002288818359,2,0.008345803412558306,-1.0816426625145814,23.38999938964844,1.5333276819395099,23.0049991607666,2.052642991374741,23.065000534057614,0.008345803412558306
4316,2016-10-06,23.440000534057614,23.489999771118164,23.040000915527344,23.45499992370605,2457056.0,0.0032099620660881456,9.588322412708925,-0.15788945328969822,75.63845445906375,60.74850750887509,-0.28225155774721244,-0.6812555923530574,-0.9375052782897448,-0.4963298352523182,7.120252051331106,0.4499988555908203,0.23012976341242464,0.5805006027221644,-0.31808848451628435,1.4790896899606132,0.13120605910294003,1.0297951463413888,-0.8677551460266066,90.62504789655334,23.881646016207895,0.4492945436192252,10,-0.45500087738036754,-0.725000381469723,-0.8475008010864222,-0.8975009918212855,-1.1100006103515625,3,0.016211567922725933,-1.7169724407465714,23.364999771118164,-1.0816426625145814,23.38999938964844,1.5333276819395099,23.0049991607666,0.016211567922725933
4317,2016-10-07,23.024999618530273,23.44499969482422,22.940000534057614,23.434999465942386,3182451.0,-0.017704816811943136,1.3488316388992554,27.334435401831367,57.66868868419088,61.647401537142024,0.07389374219469502,-0.26279518008863434,-0.5132897941893937,-0.10402959413087132,7.0475553557574875,0.5049991607666051,0.2713254040175208,0.1547496795654304,-0.7464862844775055,1.0559856436083663,-0.2958683024560358,0.6053676615868966,-0.3856889217376711,19.379831207158617,-42.681868832067565,0.45061798202146774,10,-0.039999961853027344,-0.3099994659423828,-0.3774995803833008,-0.4825000762939453,-0.9750003814697266,4,0.027144408701618605,9.588322412708925,23.440000534057614,-1.7169724407465714,23.364999771118164,-1.0816426625145814,23.38999938964844,0.027144408701618605
4318,2016-10-10,23.145000457763672,23.184999465942386,22.854999542236328,23.04999923706055,1905916.0,0.005211762919501872,2.7714441416892606,-0.23171038063248497,58.35009133751906,63.41022552921465,-0.0287505977748701,-0.34910793225070336,-0.6158828888050429,-0.23325053573812227,7.019530001203425,0.32999992370605824,0.25700928704084447,0.2420004844665513,-0.6485961353289653,1.132597104262068,-0.203297825431207,0.6872987943643096,-0.44264837073516716,42.0290856620015,-17.010115071833603,0.4452983098977576,10,-0.16000080108642578,-0.43000030517578125,-0.6412501335144043,-0.6025009155273438,-0.7100009918212855,0,0.03866927803250286,1.3488316388992554,23.024999618530273,9.588322412708925,23.440000534057614,-1.7169724407465714,23.364999771118164,0.03866927803250286
4319,2016-10-11,23.229999542236328,23.47500038146973,23.01499938964844,23.065000534057614,1965407.0,0.0036724598311315138,-2.4716886070666053,1.7368093478960227,60.19605995192006,64.80089580816622,-0.07543620485731495,-0.37579706566128124,-0.6624624703410582,-0.33712835165030697,7.494822250375507,0.46000099182128906,0.2307909875414822,0.2777496337890639,-0.5674194052445607,1.1229186728226885,-0.1448348857277466,0.7003341533058745,-0.468388548386077,54.34778402195937,-2.878837339564754,0.4225845195168119,10,-0.24499988555908203,-0.5149993896484375,-0.6637492179870605,-0.6875,-0.9200000762939418,1,0.02604388954620207,2.7714441416892606,23.145000457763672,1.3488316388992554,23.024999618530273,9.588322412708925,23.440000534057614,0.02604388954620207
4320,2016-10-12,23.09499931335449,23.32500076293945,23.03000068664551,23.309999465942386,1787516.0,-0.005811460677663138,1.408136891601544,-1.303039060422871,42.786068235432296,63.50708264184448,0.07619913380786514,-0.17868135431968923,-0.4930431304611993,-0.224697951064325,7.538236845074053,0.2950000762939382,0.24950793409376715,0.09749946594238068,-0.6690894228352207,0.864088354719982,-0.28579497844642177,0.4807939103311831,-0.2776849470917959,37.79522592311079,-15.33842037996385,0.38329444438880134,10,-0.10999965667724254,-0.379999160766598,-0.5287489891052211,-0.48249912261962535,-0.7150001525878871,2,0.020783782803899253,-2.4716886070666053,23.229999542236328,2.7714441416892606,23.145000457763672,1.3488316388992554,23.024999618530273,0.020783782803899253
4321,2016-10-13,22.84000015258789,23.0049991607666,22.68000030517578,23.0049991607666,2382010.0,-0.011041314931719781,2.9394037476735986,0.7674367026844551,36.13637861138369,60.665482164820254,0.3324544085436756,0.14311850340367016,-0.20620071030572618,0.004582394550510571,7.368666923935874,0.4149990081787074,0.2985706034613749,-0.19524974822997976,-0.8367980680656295,0.44629857160567,-0.5160239081478046,0.12552441168784512,0.850000381469723,20.125765038662703,-28.062364300092913,0.32077415991782426,10,0.27250003814697266,-0.125,-0.27374982833862305,-0.14750003814697266,-0.6100006103515625,3,-0.01576184798364688,1.408136891601544,23.09499931335449,-2.4716886070666053,23.229999542236328,2.7714441416892606,23.145000457763672,-0.01576184798364688
4322,2016-10-14,23.15999984741211,23.29999923706055,22.85000038146973,22.85000038146973,2357516.0,0.014010494425848785,-1.9032234247427278,-1.878795935589006,53.47722436792285,59.191841372724504,0.0305613647712093,-0.10134976249707961,-0.49449547157901463,-0.3380993894806217,6.989288076239389,0.4599990844726598,0.32844551919453835,0.07349996566772532,-0.4093876290118743,0.556387560347325,-0.16794383167207627,0.3149437630075269,0.5098006820678691,60.377295115988105,10.627415847242766,0.24144379733980006,10,-0.047499656677246094,-0.44499969482421875,-0.5349993705749512,-0.4674997329711914,-0.9799995422363281,4,-0.03583764806452716,2.9394037476735986,22.84000015258789,1.408136891601544,23.09499931335449,-2.4716886070666053,23.229999542236328,-0.03583764806452716
4323,2016-10-17,23.05500030517578,23.184999465942386,23.0,23.07999992370605,1882751.0,-0.004533659021075498,-1.74072818208796,-0.08064406967370923,52.843618389711466,56.94370675302623,0.16025162798752746,0.0374681365309506,-0.361419992966276,-0.2583791728215239,7.498039871041417,0.18499946594238637,0.3318392282457303,-0.051749610900877485,-0.4894145882599972,0.3859153664582422,-0.27058209958043733,0.16708287777868236,0.5950042198181116,47.16980679399896,-5.489946193718495,0.21883248867956037,10,0.05749988555908203,-0.3400001525878906,-0.3912496566772461,-0.3625001907348633,-0.5200004577636719,0,-0.043591457593241234,-1.9032234247427278,23.15999984741211,2.9394037476735986,22.84000015258789,1.408136891601544,23.09499931335449,-0.043591457593241234
4324,2016-10-18,23.46999931335449,23.6299991607666,23.10000038146973,23.13500022888184,3746159.0,0.018000390487331375,-1.617285811167235,-13.400167849242484,58.88426413782719,55.10898313055236,-0.27066982213613144,-0.33650205336136096,-0.7548699329091981,-0.6942655572208025,7.940713456859838,0.5749988555908203,0.32497733672580864,0.326249408721921,-0.10233327415711457,0.7548320916009565,0.11195806728240143,0.5405407501614405,0.16060512724304132,83.15789051002527,26.26930414755286,0.21429134143951845,10,-0.31499958038329723,-0.754999160766598,-0.7462487220764125,-0.7774991989135707,-1.125,1,-0.044098844383995583,-1.74072818208796,23.05500030517578,-1.9032234247427278,23.15999984741211,2.9394037476735986,22.84000015258789,-0.044098844383995583
4325,2016-10-19,24.56999969482422,24.84000015258789,23.665000915527344,24.10000038146973,7733197.0,0.04686836018967533,1.3267306352224892,1.402986859186063,71.61196758868765,54.661595700510574,-1.3206454553747733,-1.3597249242999148,-1.8231574308668392,-1.804737604003428,8.789458558144537,1.370000839233402,0.3409571331478318,1.3332497596740716,0.601192330547903,2.06530718880024,0.967221045110989,1.699278474237154,-1.8899993896484375,87.49997792420407,26.96429495894226,0.3660287145630839,10,-0.8099994659423828,-1.2799997329711914,-1.8462491035461426,-1.8774995803833008,-2.2950000762939453,2,-0.09198210244007088,-1.617285811167235,23.46999931335449,-1.74072818208796,23.05500030517578,-1.9032234247427278,23.15999984741211,-0.09198210244007088
4326,2016-10-20,24.354999542236328,24.790000915527344,24.170000076293945,24.69499969482422,3693262.0,-0.008750515069529285,1.339614357586532,-0.7234056368321788,67.38542672929904,55.74123326107814,-1.0752805032674537,-1.1260626609563253,-1.585220022320371,-1.6030825411613954,8.705575145562335,0.6200008392333984,0.2984630189172215,1.0697496414184577,0.18395264928199495,1.9555466335549205,0.6268511453502263,1.5126481374866891,-1.6317992401123043,75.62810722942719,14.59058525980133,0.44289849606823145,10,-0.5949993133544922,-1.0649995803833008,-1.6949992179870605,-1.6624994277954102,-1.9599990844726562,3,-0.08109219538455292,1.3267306352224892,24.56999969482422,-1.617285811167235,23.46999931335449,-1.74072818208796,23.05500030517578,-0.08109219538455292
4327,2016-10-21,24.315000534057614,24.47500038146973,24.165000915527344,24.42499923706055,2115738.0,-0.0016423325366665686,1.9523619222349726,0.32352545187314863,67.75070272125504,56.785745637048805,-0.9309508052088091,-1.0729479556728556,-1.525015888890902,-1.579351438355804,8.6130565325159,0.30999946594238637,0.25214980471736226,0.9865006446838329,-0.010637868468613476,1.9836391578362793,0.4879313881076115,1.4850699012600543,-1.5494642349243115,71.467414402554,9.360162523770413,0.49856925657622286,10,-0.5550003051757777,-1.0250005722045863,-1.6687502861022914,-1.6225004196166957,-2.1350002288818324,4,-0.08574957622973767,1.339614357586532,24.354999542236328,1.3267306352224892,24.56999969482422,-1.617285811167235,23.46999931335449,-0.08574957622973767
4328,2016-10-24,24.28000068664551,24.459999084472656,24.26000022888184,24.40500068664551,1791156.0,-0.0014394343674012378,-1.4242151014934605,1.136377035251613,63.3233797093405,57.133225610095515,-0.8024009329377044,-0.9890260743430908,-1.466416003152954,-1.5597906253743155,9.151756828141547,0.19999885559081676,0.19772362416782485,0.8882507324218771,-0.18289371783647113,1.9593951826802254,0.3526785072927012,1.423822957551053,-1.472975110443116,67.81611841348048,8.878188293942031,0.5355722251291747,10,-0.5200004577636754,-0.7075004577636754,-1.6887507438659703,-1.505001068115238,-2.0850009918212926,0,-0.08649095230976545,1.9523619222349726,24.315000534057614,1.339614357586532,24.354999542236328,1.3267306352224892,24.56999969482422,-0.08649095230976545
4329,2016-10-25,24.28000068664551,24.434999465942386,24.040000915527344,24.35000038146973,2314436.0,0.0,2.291683885939566,0.55999755859375,63.800924503485106,59.46820963987916,-0.7127480350843562,-0.9308190419902544,-1.4342699028861325,-1.5808152329337908,9.8616721448669,0.3949985504150426,0.23487043547260456,0.8210006713867237,-0.29725280700425927,1.9392541497777067,0.26187393219123223,1.3801274105822152,-1.432315618915407,52.34044003779018,-3.294392127600652,0.5591267391954917,10,-0.5200004577636754,-0.6475009918212926,-1.6887507438659703,-1.505001068115238,-2.159999847412113,1,-0.07186988426211982,-1.4242151014934605,24.28000068664551,1.9523619222349726,24.315000534057614,1.339614357586532,24.354999542236328,-0.07186988426211982
4330,2016-10-26,24.13500022888184,24.334999084472656,23.9950008392334,24.290000915527344,1940424.0,-0.00597201209485243,1.7755295876184323,2.2143051771116657,60.265879460014524,62.14926528972704,-0.4522703815241975,-0.7373838663976464,-1.2479905790189,-1.453904212105602,10.509856542873433,0.3399982452392578,0.2628598747057218,0.6212502479553272,-0.5176593291230702,1.7601598250337247,0.05179545941612673,1.1907050364945277,-1.2474688594545782,17.609984429319393,-32.210888141201806,0.5694547885391993,10,-0.2899999618530309,-0.5025005340576207,-1.5475001335144078,-1.360000610351566,-2.575000762939453,2,-0.0741661859768824,2.291683885939566,24.28000068664551,-1.4242151014934605,24.28000068664551,1.9523619222349726,24.315000534057614,-0.0741661859768824
4331,2016-10-27,24.15500068664551,24.2450008392334,23.959999084472656,24.084999084472656,1732727.0,0.0008286910119743585,1.2799966430920173,-0.4516212391558814,68.89635243234976,63.86250174133002,-0.29739596380589717,-0.7069978200876186,-1.2264346185441752,-1.4847964012046226,10.778212694899805,0.2850017547607422,0.28346626477885906,0.5862506866455099,-0.5655485948665877,1.7380499681576076,0.010351045889461119,1.1621503274015588,-1.228419941555039,37.86429341244224,-15.154188433627048,0.5758996407560479,10,-0.23500061035156605,-0.5225009918212926,-1.5950007438659703,-1.380001068115238,-2.5650005340576207,3,-0.07783071888524629,1.7755295876184323,24.13500022888184,2.291683885939566,24.28000068664551,-1.4242151014934605,24.28000068664551,-0.07783071888524629
4332,2016-10-28,24.125,24.125,23.739999771118164,23.989999771118164,2226302.0,-0.0012420072776937463,4.703697424377287,1.9285305577503722,66.89655716722989,65.42393938327652,-0.1297603858258327,-0.6255870803287955,-1.1503395808011945,-1.4547156348003618,11.833534185960861,0.4150009155273473,0.37030305871039104,0.5032500267028794,-0.6485008713382854,1.6550009247440443,-0.07262542231770297,1.0791254757234618,-1.1601508667595795,53.47230500653003,-0.8975855499338437,0.5758754490205825,10,-0.1549997329711914,-0.49250030517578125,-1.4099998474121094,-1.3500003814697266,-2.2049999237060547,4,-0.07170982558492556,1.2799966430920173,24.15500068664551,1.7755295876184323,24.13500022888184,2.291683885939566,24.28000068664551,-0.07170982558492556
4333,2016-10-31,23.895000457763672,24.065000534057614,23.80500030517578,24.024999618530273,1980502.0,-0.00953365978181675,1.4761809611175694,-0.9629551138049421,60.919561829452235,65.65008357123486,0.2591792816633607,-0.3430821529538548,-0.8953107015334467,-1.2163923406131083,13.010665233985517,0.31999969482421875,0.5009742373315724,0.2287504196166985,-0.8909955355919905,1.3484963748253875,-0.3311225579876478,0.7886233972210448,-0.8926483041363014,22.302266864262467,-30.745624050434127,0.5598729776043452,10,0.3575000762939453,-0.2625007629394531,-1.1800003051757812,-1.1200008392333984,-1.8600006103515625,0,-0.07177234231986274,4.703697424377287,24.125,1.2799966430920173,24.15500068664551,1.7755295876184323,24.13500022888184,-0.07177234231986274
4334,2016-11-01,23.7450008392334,24.020000457763672,23.63999938964844,23.93000030517578,1899220.0,-0.006277447819907356,1.0821989391999387,1.423082001848673,60.620948439214196,64.42885922129335,0.5054428999880756,-0.1740465213028628,-0.7302128959002658,-1.0518311827119398,13.550167410476337,0.3800010681152308,0.5672882135800741,0.06100072860717631,-1.0515386366473969,1.1735400938617495,-0.4952689540201085,0.6172704112344611,-0.7058957256268172,15.10812887644723,-38.22216929281878,0.5562696826272862,11,0.4699993133544922,-0.11250114440917969,-1.0300006866455078,-0.970001220703125,-1.3950004577636719,1,-0.06527694628875913,1.4761809611175694,23.895000457763672,4.703697424377287,24.125,1.2799966430920173,24.15500068664551,-0.06527694628875913
4335,2016-11-02,23.559999465942386,23.7549991607666,23.459999084472656,23.649999618530273,2567000.0,-0.007791171478306991,-1.0344768619610112,0.48648871568049384,62.04012321855864,63.83493660898887,0.5946421165877425,0.027734758802960613,-0.5321129997554017,-0.855351781119019,13.879301019109052,0.2950000762939453,0.6468570442331014,-0.13375062942504456,-1.2379051700598893,0.9704039112098002,-0.6858278997424669,0.4183266408923778,-0.484876451556179,12.73887362203526,-42.94128092814971,0.5520772703174222,11,0.40750026702880504,0.07250022888183238,-0.8449993133544957,-0.7849998474121129,-0.6700000762939453,2,-0.06112048639010392,1.0821989391999387,23.7450008392334,1.4761809611175694,23.895000457763672,4.703697424377287,24.125,-0.06112048639010392
4336,2016-11-03,23.81999969482422,24.06999969482422,23.440000534057614,23.46999931335449,2525423.0,0.011035663615259539,-2.0731820782760844,-3.8888865341416756,61.262794857840724,63.11405795749839,0.28024175777485283,-0.21327176735001174,-0.7634729727900158,-1.0992117990569383,14.732750252149051,0.6299991607666051,0.6897137686512025,0.10724964141845561,-0.9915848692777267,1.206084152114638,-0.4421676139296373,0.6566668967665485,-0.7095791376739768,55.47437328930208,0.37233204212378723,0.5494172553480919,11,0.13000011444091797,-0.1875,-1.1049995422363281,-1.0450000762939453,-0.5399990081787074,3,-0.09487826439279512,-1.0344768619610112,23.559999465942386,1.0821989391999387,23.7450008392334,1.4761809611175694,23.895000457763672,-0.09487826439279512
4337,2016-11-04,23.649999618530273,23.790000915527344,23.47500038146973,23.790000915527344,3120317.0,-0.0071368630760680896,3.4999659405184707,-0.4000032697369456,59.93320779013187,62.737372188697435,0.38665193981071155,0.00627420662841871,-0.5649280714854044,-0.9161315864356823,15.836723559684732,0.34499931335448863,0.5774412745793569,-0.0940004348754897,-1.14498822041379,0.9569873506628106,-0.6194943276446416,0.4314934578936622,-0.5049874694712777,33.3332324152822,-21.831487747140166,0.5254938927691503,11,0.28750038146972656,-0.017499923706054688,-0.7937493324279785,-0.875,-0.4249992370605433,4,-0.08710357290358384,-2.0731820782760844,23.81999969482422,-1.0344768619610112,23.559999465942386,1.0821989391999387,23.7450008392334,-0.08710357290358384
4338,2016-11-07,24.040000915527344,24.22500038146973,23.84000015258789,23.934999465942386,2118653.0,0.016490541365230982,-1.6101703682151989,-0.7500034059481224,59.59597646192988,62.27015573963575,-0.04578866934243564,-0.33016574673717614,-0.9135270681856085,-1.3036653511980063,17.372475057105074,0.5750007629394567,0.4976936627642381,0.25125083923339986,-0.7680882138317706,1.2705898922985703,-0.2584186872991836,0.7609203657659833,-0.8610890063977692,76.4331844710202,23.784560870207926,0.5096695265325848,11,-0.15250110626220703,-0.2800006866455078,-1.1537508964538574,-1.2650012969970703,-0.6050014495849574,0,-0.08818638762464015,3.4999659405184707,23.649999618530273,-2.0731820782760844,23.81999969482422,-1.0344768619610112,23.559999465942386,-0.08818638762464015
4339,2016-11-08,23.834999084472656,24.20499992370605,23.69499969482422,23.899999618530273,2912162.0,-0.008527530085170598,-1.9565289502927166,-0.6190441590525358,32.28918099089984,59.16163368751189,0.09996365594802015,-0.08170391289308654,-0.6730035770052325,-1.0988000585021247,18.34843774488779,0.5100002288818324,0.4092084977832613,0.01599903106689382,-0.9688475333529425,1.0008455954867301,-0.47642425114302256,0.5084223132768102,-0.6228654104739171,50.31829645791927,1.992289185193961,0.49242328220991805,11,0.0075016021728515625,-0.07499885559082031,-0.9487490653991699,-1.0599994659423828,-0.7449989318847656,1,-0.0755191653534889,-1.6101703682151989,24.040000915527344,3.4999659405184707,23.649999618530273,-2.0731820782760844,23.81999969482422,-0.0755191653534889
4340,2016-11-09,23.57500076293945,23.65500068664551,23.03499984741211,23.114999771118164,4145957.0,-0.010908258087686806,-1.0000000000000115,-7.07688019014637,31.60382620837565,55.018019662625875,0.3041577432804452,0.2277769639615883,-0.38912138402056584,-0.8406910365332969,18.86260926127552,0.7999992370605469,0.3371535412204665,-0.2679993629455595,-1.2005647664324677,0.6645660405413487,-0.7342820646890154,0.1982833387978964,1.264999389648441,45.37820783038345,0.4848412932396826,0.4662827017434543,11,0.054999351501468396,0.18499946594238637,-0.6887507438659632,-0.8000011444091761,-0.7550010681152308,2,-0.05196183846557734,-1.9565289502927166,23.834999084472656,-1.6101703682151989,24.040000915527344,3.4999659405184707,23.649999618530273,-0.05196183846557734
4341,2016-11-10,22.479999542236328,23.46999931335449,22.415000915527344,23.44499969482422,7049652.0,-0.04644755822975388,1.0788158270569386,-2.097821895485829,21.10239172133886,49.92977905752687,1.270142402440996,1.364377323073402,0.7125352320641554,0.24076516752322874,19.98808245567386,1.1599998474121058,0.22908571558050994,-1.3450005531311042,-2.3685396376781718,-0.3214614685840367,-1.856770095404638,-0.8332310108575705,2.3239006042480455,3.5910854081463763,-36.37354571605074,0.5117695422735339,11,0.840001106262207,1.147500991821289,0.37000036239624023,0.2950000762939453,0.29000091552734375,3,0.018238427747375496,-1.0000000000000115,23.57500076293945,-1.9565289502927166,23.834999084472656,-1.6101703682151989,24.040000915527344,0.018238427747375496
4342,2016-11-11,22.32999992370605,22.920000076293945,22.184999465942386,22.56999969482422,2964192.0,-0.006672581031349711,-1.7735836155366178,0.2487043867035128,20.364772654805066,45.42369137145496,1.2725686864106898,1.5273133379823243,0.8504983983092025,0.39760599898293947,21.112450182014612,0.735000610351559,0.1318639478215573,-1.4535001754760764,-2.6442194108785557,-0.262780940073597,-2.0488597931773143,-0.8581405577748384,2.3783442535400425,7.107862386727504,-28.121996246632968,0.5953596177012391,11,0.8750000000000071,1.1824998855590856,0.5199999809265172,0.4449996948242223,0.5300006866455078,4,0.042543697545243564,1.0788158270569386,22.479999542236328,-1.0000000000000115,23.57500076293945,-1.9565289502927166,23.834999084472656,0.042543697545243564
4343,2016-11-14,22.049999237060547,22.60000038146973,21.95499992370605,22.60000038146973,3085237.0,-0.012539215745730914,1.3454513297660164,2.291673620548503,18.767534090465816,40.773311999371806,1.4117990481579135,1.8215533909525377,1.116250319525026,0.6941460002005613,22.414788537979256,0.645000457763679,-0.011872810863522432,-1.683250808715819,-3.071807071068278,-0.2946945463633597,-2.3775289398920485,-0.9889726775395893,2.5069442575073246,4.2221917046442545,-27.651806756345074,0.6942781311762292,11,1.0400009155273438,1.3475008010864258,0.8000006675720215,0.7250003814697266,0.8299999237060547,0,0.05328803560384254,-1.7735836155366178,22.32999992370605,1.0788158270569386,22.479999542236328,-1.0000000000000115,23.57500076293945,0.05328803560384254
4344,2016-11-15,22.434999465942386,22.520000457763672,22.209999084472656,22.209999084472656,2919239.0,0.01746032844458112,-1.7555630907472555,-0.4090907514591225,27.690309080168603,36.956665983995144,0.9179673614619368,1.4282658030404,0.7266617318801636,0.3252974845286758,22.95965976734569,0.470001220703125,-0.14739511482066803,-1.2465005874633768,-2.7488505173275257,0.2558493424007722,-1.9976755523954495,-0.4953256225313041,1.9137885429565387,28.23525451873158,-5.218199179259614,0.7511749649320744,11,0.6550006866455043,0.9625005722045863,0.415000438690182,0.09250068664550426,0.345001220703125,1,0.044573212560938824,1.3454513297660164,22.049999237060547,-1.7735836155366178,22.32999992370605,1.0788158270569386,22.479999542236328,0.044573212560938824
4345,2016-11-16,22.309999465942386,22.5,22.1299991607666,22.5,2687687.0,-0.0055716515701174085,2.894734728705516,-0.8444453863433778,26.436794488914003,33.08711038744774,0.9465476909851986,1.4495923753557172,0.8332758772154243,0.46045750167212773,21.943620913963457,0.37000083923339844,-0.2605832368869372,-1.2585005760192836,-2.818339631668323,0.3013384796297558,-2.0384201038438015,-0.47858104819476566,1.847285496141108,23.43232245913409,-9.072275075457505,0.7799195278245195,11,0.7800006866455043,1.0875005722045863,0.540000438690182,0.21750068664550426,0.4250011444091726,2,0.034961932107449245,-1.7555630907472555,22.434999465942386,1.3454513297660164,22.049999237060547,-1.7735836155366178,22.32999992370605,0.034961932107449245
4346,2016-11-17,22.3799991607666,22.38999938964844,22.145000457763672,22.295000076293945,1941607.0,0.0031375928507337836,3.6666666666664187,-0.4473623450283675,27.939327562584324,29.532234806609118,0.7272845733159556,1.290192994093573,0.7530617474867825,0.3971362281220081,20.872674058422895,0.24499893188476918,-0.37006419116436007,-1.0897508621215835,-2.6894966631845207,0.5099949389413538,-1.889623762653052,-0.2898779615901148,1.6011029982466987,44.041364752203044,13.602906541059927,0.799872900531469,11,0.7100009918212891,1.017500877380371,0.4700007438659668,0.14750099182128906,0.22000122070312855,3,0.019660435681738697,2.894734728705516,22.309999465942386,-1.7555630907472555,22.434999465942386,1.3454513297660164,22.049999237060547,0.019660435681738697
4347,2016-11-18,22.229999542236328,22.524999618530273,22.075000762939453,22.479999542236328,2500346.0,-0.0067023960748502365,1.6470509037462555,-2.9412081500762945,28.51613836853184,26.07891946289822,0.7316111778048153,1.3449361249085285,0.9029825433316105,0.5482995180227235,19.641903498504714,0.4499988555908203,-0.4831901074262106,-1.135500431060791,-2.7745828350737334,0.5035819729521513,-1.955041633067264,-0.31595922905431806,1.5890144379523932,42.635569513197744,10.706601824611482,0.8195412020064717,11,0.850000381469723,1.1675004959106445,0.6837506294250488,0.2975006103515625,0.350000381469723,4,0.02429153966023967,3.6666666666664187,22.3799991607666,2.894734728705516,22.309999465942386,-1.7555630907472555,22.434999465942386,0.02429153966023967
4348,2016-11-21,22.18000030517578,22.3799991607666,22.049999237060547,22.3700008392334,1824793.0,-0.0022491785015806842,2.142898663929736,0.7600021362304688,29.27153495699497,25.743625459131017,0.5476099594078541,1.2959879423730811,0.962636461964113,0.6001415175469305,18.359875702458325,0.3299999237060547,-0.6245002592320397,-1.0804996490478516,-2.741818445554891,0.580819147459188,-1.9111590473013713,-0.2498402507943318,1.489892550494325,27.368623939414626,-6.411789594220984,0.83065939825352,11,0.625,1.2174997329711914,0.7337498664855957,0.4650001525878906,0.4149990081787074,0,0.030658264013508463,1.6470509037462555,22.229999542236328,3.6666666666664187,22.3799991607666,2.894734728705516,22.309999465942386,0.030658264013508463
4349,2016-11-22,22.53499984741211,22.670000076293945,22.38500022888184,22.424999237060547,2581366.0,0.016005389420733485,-2.0000200774992214,-0.5789489534708628,37.00888210076109,26.344187224951618,-0.012501804777556913,0.8469793975178348,0.6295140418513476,0.25585377690755706,17.310427003926982,0.48999977111816406,-0.7525408714498383,-0.6382500648498528,-2.2568669498775833,0.9803668201778777,-1.4475585073637163,0.17105837766401066,0.9977015737008728,78.22579900879532,40.057727660839106,0.809308442513865,11,0.1774997711181605,0.8625001907348633,0.3787503242492676,0.1100006103515625,0.19499969482421875,1,0.015309488160218931,2.142898663929736,22.18000030517578,1.6470509037462555,22.229999542236328,3.6666666666664187,22.3799991607666,0.015309488160218931
4350,2016-11-23,22.34499931335449,22.57500076293945,22.21500015258789,22.55500030517578,1640653.0,-0.008431352799828873,1.8799829102866876,-1.9090893327785037,30.9677463813307,27.44033774272849,-0.017126451253236752,0.9444227507982781,0.8414080295917152,0.4670663836223419,16.426427490127306,0.36000061035155895,-0.9267721342056632,-0.7387505531311085,-2.331196745995765,0.853695639733548,-1.5349736495634367,0.05747254330121976,1.0614859879659377,47.58059306156671,11.122400219246948,0.7962230964323277,11,0.09250068664551137,1.052500724792484,0.5900006294250524,0.370000839233402,0.5450000762939524,2,0.019467504437605587,-2.0000200774992214,22.53499984741211,2.142898663929736,22.18000030517578,1.6470509037462555,22.229999542236328,0.019467504437605587
4351,2016-11-24,22.274999618530273,22.48500061035156,22.1200008392334,22.43000030517578,1320053.0,-0.0031326783161894634,1.7547017713064665,0.7380950218435675,31.788086831569316,28.70959487348007,0.023172802624856104,0.9131748706836973,0.9363241995638134,0.5552921861449569,15.644770498038607,0.3649997711181605,-1.0216135221506626,-0.7147501945495591,-2.2622596782122066,0.8327592891130884,-1.4885049363808847,0.059004547281766406,1.0153668525810033,36.29033498534112,-0.5398814228317335,0.7737547418313245,11,0.03750038146972656,1.0975008010864258,1.2500004768371582,1.015000343322754,1.0450000762939453,3,0.020650998864153447,1.8799829102866876,22.34499931335449,-2.0000200774992214,22.53499984741211,2.142898663929736,22.18000030517578,0.020650998864153447
4352,2016-11-25,22.395000457763672,22.40999984741211,22.09000015258789,22.30500030517578,1267844.0,0.005387243155486887,4.333375719235782,-0.5806435734941242,26.53352415883502,29.57248265885443,-0.09681969611376573,0.6924222888321196,0.8415360465079686,0.44601754169281804,15.391409786136483,0.31999969482421875,-1.1036265746907858,-0.5082493782043471,-1.9801275551972708,0.9636287987885765,-1.244188466700809,0.2276897102921147,0.7885366895551869,55.645282856343,22.840406921398376,0.7359390884964622,11,-0.03500080108642578,0.8199996948242188,1.1299996376037598,0.8949995040893555,1.090000152587887,4,0.009153825385834757,1.7547017713064665,22.274999618530273,1.8799829102866876,22.34499931335449,-2.0000200774992214,22.53499984741211,0.009153825385834757
4353,2016-11-28,22.18000030517578,22.450000762939453,22.13500022888184,22.405000686645508,1761092.0,-0.009600363839838977,-1.0000000000000226,-2.5,26.458050260680068,29.435565012244595,0.15484387603266114,0.8140899986597425,1.0631678859979132,0.6650140599673549,15.087238206244502,0.31500053405761363,-1.0488519417256015,-0.6374995231628411,-2.065267734437743,0.7902686881120609,-1.351383628800292,0.07638458247460989,0.9052538642540533,15.51726972872895,-14.449656108455214,0.7138841056374506,11,0.17999935150146484,1.0274991989135742,1.3449997901916504,1.109999656677246,1.2700004577636683,0,0.018034247656747215,4.333375719235782,22.395000457763672,1.7547017713064665,22.274999618530273,1.8799829102866876,22.34499931335449,0.018034247656747215
4354,2016-11-29,22.19499969482422,22.434999465942386,22.11000061035156,22.209999084472656,1689272.0,0.0006762574139793642,-2.513547509072855,0.06666384096977918,28.89906919066604,29.70915109021704,0.11423318137413219,0.7136011664398936,1.0525321772592626,0.6452770562046837,15.199856271040407,0.3249988555908274,-0.9737391269979305,-0.5450000762939453,-1.9283676624847068,0.8383675098968162,-1.2366838693893278,0.14668371680143721,0.7998341349477123,21.649362907031776,-6.105078135098701,0.6916837930953811,11,0.16499996185302734,1.0,1.4712505340576172,1.0950002670288086,1.2399997711181676,1,0.018022060104986082,-1.0000000000000226,22.18000030517578,4.333375719235782,22.395000457763672,1.7547017713064665,22.274999618530273,0.018022060104986082
4355,2016-11-30,22.1200008392334,22.31999969482422,22.065000534057614,22.25,3045260.0,-0.0033790879307067367,-1.1249950329414984,8.666963377416073,42.00002204049178,31.271450476651204,0.17818444033721192,0.7116755103504708,1.1317579633320918,0.7145750908300386,15.787616288789557,0.2549991607666051,-0.8578849652060185,-0.5479990005493178,-1.9012346782193923,0.8052366771207566,-1.2246168393843568,0.12861883828572118,0.7916462780532605,13.095308377346997,-16.983820051152385,0.6766178388350376,11,0.23999881744384766,1.024998664855957,1.576249122619629,1.169999122619629,1.2049999237060511,2,0.02757679384536904,-2.513547509072855,22.19499969482422,-1.0000000000000226,22.18000030517578,4.333375719235782,22.395000457763672,0.02757679384536904
4356,2016-12-01,21.559999465942386,22.07999992370605,21.43000030517578,22.07999992370605,3944203.0,-0.025316516819373636,1.4999963320251095,4.0000293440145,35.52630635462643,32.05035803066171,0.6812805018365005,1.1527860408523942,1.6678055187352676,1.2615695994480909,16.219143909598323,0.6900005340576172,-0.8146701943343757,-0.9950003623962367,-2.3203486508773565,0.33034792608488317,-1.6576745066367948,-0.33232621815567853,1.275115875857825,12.74501004162541,-19.403742589958018,0.6626741442405594,12,0.4900007247924769,1.2775011062622035,2.1787505149841273,1.730000495910641,1.2650012969970632,3,0.061688309677697895,-1.1249950329414984,22.1200008392334,-2.513547509072855,22.19499969482422,-1.0000000000000226,22.18000030517578,0.061688309677697895
4357,2016-12-02,21.59000015258789,21.649999618530273,21.239999771118164,21.475000381469727,2299955.0,0.001391497559770194,2.489379661869861,-0.22115321131203763,40.45644992536803,33.29312636048094,0.6156957490462176,1.012451284655377,1.6116102668791328,1.2186842747432607,16.775731879773385,0.4099998474121094,-0.7526473781048146,-0.8619997024536126,-2.1486619164296314,0.4246625115224063,-1.5053308094416202,-0.2186685954656049,1.104603685549879,28.92562765117302,-6.4765783064265285,0.6433311069880088,12,0.36499977111816406,1.1424999237060547,2.1862497329711914,1.6999998092651367,1.379999160766598,4,0.08012966790224696,1.4999963320251095,21.559999465942386,-1.1249950329414984,22.1200008392334,-2.513547509072855,22.19499969482422,0.08012966790224696
4358,2016-12-05,21.920000076293945,21.940000534057614,21.459999084472656,21.545000076293945,2771653.0,0.015284850457330856,1.3132548947513782,3.2608760552634632,39.065828243019624,33.521675931843,0.27372094208666553,0.5433400832937885,1.2727338706677145,0.8801425804042822,16.322964187009998,0.4800014495849574,-0.6936260214376979,-0.4259997367858901,-1.4922454445915356,0.6402459710197554,-0.9591225906887146,0.10712311711693445,0.6000512738014727,56.903805760034565,19.744269256879193,0.5331228539028232,12,-0.012499809265136719,0.8125,1.8812499046325684,1.369999885559082,0.8799991607666051,0,0.07139600951690372,2.489379661869861,21.59000015258789,1.4999963320251095,21.559999465942386,-1.1249950329414984,22.1200008392334,0.07139600951690372
4359,2016-12-06,22.03499984741211,22.100000381469727,21.815000534057614,21.96999931335449,2329089.0,0.005246339905013775,1.923051341490886,0.17333475748698865,44.13646697113751,34.9848671084882,0.0897786457607701,0.30206147975513176,1.1525899520261547,0.7595781051869324,16.07186396753077,0.2849998474121129,-0.6242627273249468,-0.22100000381469798,-1.0311698177858695,0.5891698101564735,-0.6260849108002837,0.18408490317088777,0.3314453132060393,73.61112337544218,33.2811380670456,0.4050849069855865,12,-0.1724996566772461,0.6975002288818359,1.9075002670288086,1.255000114440918,0.5050010681152344,1,0.06421606196169427,1.3132548947513782,21.920000076293945,2.489379661869861,21.59000015258789,1.4999963320251095,21.559999465942386,0.06421606196169427
4360,2016-12-07,22.350000381469727,22.3799991607666,22.07999992370605,22.26000022888184,2992920.0,0.014295463409981002,3.00005086340637,1.3846063558201696,49.42087302066564,36.94406557394335,-0.2508136148519604,-0.11533166167351894,0.83261451454689,0.43671647626952037,17.037792072728266,0.3449993133544922,-0.5469733026286612,0.15525054931640625,-0.37027139741152126,0.6807724960443338,-0.1075104240475575,0.41801152268037,-1.1100006103515625,97.36852672297253,55.132409548498416,0.2627609733639642,12,-0.505000114440918,0.38249969482421875,1.5737495422363281,0.9399995803833008,0.17499923706054688,2,0.04854581950576731,1.923051341490886,22.03499984741211,1.3132548947513782,21.920000076293945,2.489379661869861,21.59000015258789,0.04854581950576731
4361,2016-12-08,22.88999938964844,22.959999084472656,22.38999938964844,22.399999618530273,3411207.0,0.02416102903633166,-1.2352919177073103,5.444432670707668,61.07382464422828,40.78187673898704,-0.7760060201627184,-0.6567094302399852,0.29332931772922777,-0.10983976237248783,17.20479859763383,0.6099987030029297,-0.5147284013781146,0.6747495651245146,0.07555311905061046,1.2739460111984187,0.3751513420875625,0.9743477881614666,-1.6271996307373087,95.9302486762221,51.524523089450184,0.29959822303695177,12,-0.7899999618530309,-0.15749931335449574,0.910000324249264,0.4000005722045863,-0.2799987792968821,3,0.01900399234993988,3.00005086340637,22.350000381469727,1.923051341490886,22.03499984741211,1.3132548947513782,21.920000076293945,0.01900399234993988
4362,2016-12-09,23.28000068664551,23.42499923706055,22.88500022888184,22.88999938964844,2949883.0,0.017038064980178236,-1.6999976158119352,0.7959213860592155,66.56626281068375,45.23834480009856,-1.1479917088657388,-1.024411994705659,-0.09173398810731825,-0.5023608031669617,17.30970036115672,0.5399990081787109,-0.4283622131035827,1.0172508239746136,0.2521124394718157,1.7823892084774116,0.6346816317232147,1.3998200162260126,-1.9493129547119175,92.62093948318137,44.157438449578635,0.38256919225139946,12,-0.9475011825561559,-0.547500610351566,0.5112490653991664,0.009999275207515979,-0.5550003051757812,4,-0.01954466968581625,-1.2352919177073103,22.88999938964844,3.00005086340637,22.350000381469727,1.923051341490886,22.03499984741211,-0.01954466968581625
4363,2016-12-12,23.22500038146973,23.42499923706055,23.145000457763672,23.34499931335449,2323378.0,-0.0023625559945680275,-1.0000000000000253,-0.307688545675939,61.42384095503783,48.8522083294732,-1.038364567362489,-0.9242572219721836,-0.030398669903785702,-0.45206186526522174,17.084447845692914,0.27999877929687855,-0.33908467957753885,0.9035004615783713,0.03384155710696746,1.773159366049775,0.4686710093426676,1.338329913814075,-1.7686539592285193,87.5777008256102,41.10764594142182,0.43482945223570196,12,-0.8925008773803746,-0.4925003051757848,0.5599994659423793,0.06499958038329723,-0.2849998474121165,0,-0.010979593710521374,-1.6999976158119352,23.28000068664551,-1.2352919177073103,22.88999938964844,3.00005086340637,22.350000381469727,-0.010979593710521374
4364,2016-12-13,23.434999465942386,23.5,23.15999984741211,23.21999931335449,2284447.0,0.00904194105590661,-1.0298572046733017,-1.7916838859397017,67.92762868952656,51.73305351269929,-1.177833908012225,-1.1125379608415926,-0.24390352639619906,-0.665908231618161,16.891257751712846,0.3400001525878906,-0.23126840432421503,1.0634995460510304,0.06145369247239074,2.06554539962967,0.5624766192617123,1.5645224728403484,-1.8605338748120168,95.42249784751715,47.06494074806071,0.5010229267893197,12,-1.0649995803833043,-0.712499618530277,0.38875055313109996,-0.14499950408935902,-0.3199996948242223,1,-0.02709623398134353,-1.0000000000000253,23.22500038146973,-1.6999976158119352,23.28000068664551,-1.2352919177073103,22.88999938964844,-0.02709623398134353
4365,2016-12-14,23.09000015258789,23.420000076293945,23.07999992370605,23.32500076293945,2848064.0,-0.014721541336319532,-1.6666566936436473,-1.0930253189261552,62.292615426218994,54.70708785398735,-0.7607737994771817,-0.7442656593922017,0.09431474708014775,-0.33390681944972656,16.500584307740564,0.35499954223633523,-0.10823052546513878,0.6795001983642592,-0.3719645158814018,1.7309649126099202,0.15376784124142873,1.2052325554870897,-1.3614918087479495,63.06309712007686,12.634701827389748,0.5257323571228307,12,-0.7200002670288086,-0.6424999237060547,0.7112503051757812,0.19999980926513672,0.5200004577636683,2,-0.02381980222719504,-1.0298572046733017,23.434999465942386,-1.0000000000000253,23.22500038146973,-1.6999976158119352,23.28000068664551,-0.02381980222719504
4366,2016-12-15,22.81999969482422,23.13999938964844,22.809999465942386,23.13999938964844,3047378.0,-0.011693393502789196,1.0625014901174947,1.3616972923836472,56.13274485346169,56.448898401553315,-0.32770839838497423,-0.4633684531465221,0.3518390570260195,-0.05784894801021068,15.873944750890084,0.3299999237060547,-0.0028958402703587183,0.38749971389770366,-0.6795745380290938,1.4545739658245012,-0.1460374120656951,0.9210368398611024,-0.9497720184914726,1.449307411839972,-46.323170929825,0.5335371259633986,12,-0.3400001525878906,-0.4499998092651367,0.8750004768371582,0.4700002670288086,0.7600002288818324,3,-0.012927260308458921,-1.6666566936436473,23.09000015258789,-1.0298572046733017,23.434999465942386,-1.0000000000000253,23.22500038146973,-0.012927260308458921
4367,2016-12-16,22.770000457763672,22.8799991607666,22.57500076293945,22.795000076293945,3321232.0,-0.002191027069640472,2.12822418936767,0.07812388241184377,58.9393983180649,58.65707285433612,-0.10362034687386412,-0.3908800446265843,0.40190268639523197,-0.002101397136513583,15.365588447028378,0.304998397827152,0.049330528106274585,0.3105004310607917,-0.7623114694188793,1.3833123315404627,-0.22590551917904378,0.8469063813006272,-0.7693909955375453,21.081065476755377,-29.500341735123868,0.5364059502398351,12,-0.11250019073486328,-0.40000057220458984,0.7037501335144043,0.5199995040893555,0.8199996948242188,4,-0.007026782792951547,1.0625014901174947,22.81999969482422,-1.6666566936436473,23.09000015258789,-1.0298572046733017,23.434999465942386,-0.007026782792951547
4368,2016-12-19,22.86000061035156,22.97500038146973,22.80500030517578,22.920000076293945,1594900.0,0.003952575791767332,-1.0000000000000417,2.4000152590220387,59.85186541521987,60.40322823701194,-0.05169536259598573,-0.450417358517214,0.3091454857952094,-0.08249826712746611,14.85375767090309,0.20499992370605824,0.17971966136779471,0.3665005683898883,-0.7121004873659231,1.4451016241456998,-0.1727999594880174,0.905801096267794,-0.7394399051035236,30.81081972756841,-22.462415129355822,0.5393005278779054,12,-0.0700006484985316,-0.4900007247924769,0.49874925613403676,0.4299993515014684,0.639999389648441,0,-0.005905521665677371,2.12822418936767,22.770000457763672,1.0625014901174947,22.81999969482422,-1.6666566936436473,23.09000015258789,-0.005905521665677371
4369,2016-12-20,22.8799991607666,23.0,22.70499992370605,22.899999618530273,1726798.0,0.0008748272038971994,1.6818039950062744,0.3333439298089258,61.44575890651463,61.73932666877294,0.06791660390579679,-0.4671976629794763,0.2838252341348877,-0.0829397794626594,14.93425609609874,0.29500007629394887,0.30177146387359954,0.36924915313720774,-0.7230939813741593,1.4615922876485747,-0.17692241411847576,0.9154207203928912,-0.6490833119384085,36.09451428029723,-21.34138084871058,0.5461715672556838,12,0.06500053405761719,-0.5099992752075195,0.3637509346008301,0.4100008010864258,0.42000007629394887,1,0.0026224377400283494,-1.0000000000000417,22.86000061035156,2.12822418936767,22.770000457763672,1.0625014901174947,22.81999969482422,0.0026224377400283494
4370,2016-12-21,22.78000068664551,22.915000915527344,22.67499923706055,22.82500076293945,1210733.0,-0.004370562840428915,1.1333446361208517,2.249952317375193,71.3287165663418,62.87875910456333,0.26298030398047345,-0.3509314651671005,0.3815824207802443,0.03463607243961775,14.720618251542545,0.24000167846679332,0.4115904867818898,0.24750061035156534,-0.8482640169342801,1.3432652376374108,-0.3003817032913574,0.7953829239944881,-0.4475581057235729,36.28326052757809,-25.698413903942026,0.5478823136429227,12,0.2574996948242152,-0.41000080108642933,0.4637494087219203,0.509999275207516,0.3499984741210902,2,0.014705841719708124,1.6818039950062744,22.8799991607666,-1.0000000000000417,22.86000061035156,2.12822418936767,22.770000457763672,0.014705841719708124
4371,2016-12-22,22.73500061035156,22.895000457763672,22.65500068664551,22.815000534057614,1074753.0,-0.001975420322104404,-1.0000000000000888,1.777773068283246,69.91307786105978,63.250627443494,0.31701962189375976,-0.2842773346619616,0.4319927371129104,0.0969706271354589,14.335235170015256,0.2399997711181605,0.5066805745011251,0.17950048446654776,-0.9128119344409527,1.2718129033740482,-0.36665572498720067,0.7256566939202962,-0.30915343590337585,37.64709050273281,-27.337986988417384,0.5461562094537495,12,0.3024997711181676,-0.3650007247924769,0.5087494850158727,0.5549993515014684,0.11999893188476918,3,0.03848691341585453,1.1333446361208517,22.78000068664551,1.6818039950062744,22.8799991607666,-1.0000000000000417,22.86000061035156,0.03848691341585453
4372,2016-12-23,22.60000038146973,22.81999969482422,22.55500030517578,22.78499984741211,1104200.0,-0.005937990994394848,1.0784334258338133,2.312495529647334,62.686589471137125,63.39093283417171,0.3860111556306407,-0.14032616440720957,0.5606299140950846,0.24646090664694853,13.953265837921508,0.2649993896484375,0.5673510126590884,0.034250259399417615,-1.0555652129788804,1.1240657317777156,-0.5106574767897314,0.5791579955885666,-0.08822098097740039,10.112383630223508,-53.585958880825686,0.544907736189149,12,0.4274997711181605,-0.23000049591064808,0.6437497138977015,0.6899995803832972,0.05500030517578125,4,0.04336281087144789,-1.0000000000000888,22.73500061035156,1.1333446361208517,22.78000068664551,1.6818039950062744,22.8799991607666,0.04336281087144789
4373,2016-12-27,22.57999992370605,22.690000534057614,22.55500030517578,22.63999938964844,717953.0,-0.0008849759923047484,-1.454578557680572,0.3243223737795957,60.541599060860236,62.570262875431,0.34072771656457945,-0.09362230268553517,0.5772886875044421,0.2794653510451113,13.657006896759421,0.13500022888183238,0.5467919148589786,-0.005750179290775037,-1.0803335285684632,1.0688331699869131,-0.5430418539296191,0.531541495348069,0.9200000762939489,5.617895657241988,-54.47910071377143,0.5372916746388434,12,0.40750026702881215,-0.2100000381469691,0.6587500572204625,0.7100000381469762,0.1399993896484375,1,0.04472985971188925,1.0784334258338133,22.60000038146973,-1.0000000000000888,22.73500061035156,1.1333446361208517,22.78000068664551,0.04472985971188925
4374,2016-12-28,22.59499931335449,22.645000457763672,22.5,22.60000038146973,1055842.0,0.0006642776660370497,2.052601991647928,0.08335187716576326,55.36103626389393,61.80008741295044,0.21684750361814054,-0.08128578889937188,0.5456743041456384,0.27178132936347055,13.340111566712926,0.14500045776367188,0.466490183245444,-0.010750770568851209,-1.0694852893274138,1.0479837481897114,-0.5401180299481325,0.5186164888104301,0.8861006927490287,22.89135030793186,-31.148876456079066,0.5293672593792811,12,0.22500038146973012,-0.2249994277954066,0.5062508583068883,0.6950006484985387,0.1400012969970703,2,0.040053140701386214,-1.454578557680572,22.57999992370605,1.0784334258338133,22.60000038146973,-1.0000000000000888,22.73500061035156,0.040053140701386214
4375,2016-12-29,22.729999542236328,22.82500076293945,22.489999771118164,22.51000022888184,1053434.0,0.005974783491232483,-1.5769284378094581,-43.990465293605745,45.744678692449654,60.64585783950466,0.028397174939644998,-0.17733536145662754,0.35982350532340845,0.14343888708907215,12.746494255014774,0.3350009918212855,0.41342138650730575,0.0937495231628418,-0.940937807085966,1.1284368534116496,-0.4235941419615621,0.6110931882872457,0.7118564636230502,59.259102276098844,10.08320698092922,0.5173436651244038,12,0.015000343322753906,-0.3599996566772461,0.3250002861022949,0.5600004196166992,0.05500030517578125,3,0.025076977840015502,2.052601991647928,22.59499931335449,-1.454578557680572,22.57999992370605,1.0784334258338133,22.60000038146973,0.025076977840015502
4376,2016-12-30,22.88999938964844,23.024999618530273,22.6200008392334,22.78000068664551,1071249.0,0.00703914873006517,1.1315772302225475,0.49999566510322196,38.18174882350979,58.33945234010964,-0.13480520893195447,-0.24515532451742317,0.1567150295361941,-0.012338130655457746,11.125717118871712,0.404998779296875,0.31743573549277926,0.18724937438965128,-0.7192039093535065,1.093702658132809,-0.26597726748192585,0.6404760162612284,0.49474524212646287,74.7663051616084,29.801788656211983,0.4532266418715782,12,-0.1324996948242223,-0.519999504089359,0.027500629425045275,0.4000005722045863,-0.4399986267089879,4,0.010484918196489668,-1.5769284378094581,22.729999542236328,2.052601991647928,22.59499931335449,-1.454578557680572,22.57999992370605,0.010484918196489668
4377,2017-01-02,23.31999969482422,23.44499969482422,22.95000076293945,22.959999084472656,1341293.0,0.018785509682898383,-1.6052763667757244,3.272771410240849,52.34566691878248,57.50543028494993,-0.534826247455225,-0.5680260259953727,-0.3109965845622398,-0.43692952784339667,9.447186125605644,0.5550003051757777,0.2693825673944943,0.5307497024536119,-0.2500748790166085,1.3115742839238322,0.14033741171850167,0.921161993188722,-0.8299999237060547,86.91099371873096,45.38132577689025,0.39041229073510986,1,-0.35249996185302734,-0.9499998092651367,-0.47749948501586914,-0.029999732971191406,-0.9799995422363281,0,-0.019939972498845937,1.1315772302225475,22.88999938964844,-1.5769284378094581,22.729999542236328,2.052601991647928,22.59499931335449,-0.019939972498845937
4378,2017-01-03,23.48500061035156,23.614999771118164,23.28000068664551,23.459999084472656,2644279.0,0.007075511050026462,1.3508720268768741,0.06944856525239551,51.26265667009265,56.373974480903044,-0.6725760876945799,-0.6427221624510437,-0.511440687135579,-0.5938305770447521,8.618997904414716,0.3349990844726527,0.26902420043799324,0.6175005912780733,-0.1082694970998972,1.3432706796560439,0.25461554708908807,0.9803856354670586,-0.9759008407592731,88.44451904296844,51.51232096322037,0.3628850441889852,1,-0.4325008392333949,-1.0575008392333949,-0.6975007057189906,-0.1950006484985316,-0.9500007629394496,1,-0.03534170330573494,-1.6052763667757244,23.31999969482422,1.1315772302225475,22.88999938964844,-1.5769284378094581,22.729999542236328,-0.03534170330573494
4379,2017-01-04,23.45000076293945,23.71500015258789,23.3700008392334,23.57999992370605,2158454.0,-0.0014903064297423496,-1.3793137467690644,-5.1996490692714135,60.77847320571965,55.20172521861169,-0.6126446956799185,-0.5230981314550469,-0.5130214897916723,-0.546860367088609,8.237437294144529,0.3449993133544922,0.2629196638696243,0.5117506980895961,-0.14490185793991017,1.1684032541191023,0.18342442007484294,0.8400769761043492,-0.8966649932861301,78.36740349986658,42.8924008517129,0.328326278014753,1,-0.34750080108642223,-0.9725008010864222,-0.6662511825561488,-0.16000080108642223,-0.8650016784667933,2,-0.031130124769064405,1.3508720268768741,23.48500061035156,-1.6052763667757244,23.31999969482422,1.1315772302225475,22.88999938964844,-0.031130124769064405
4380,2017-01-05,23.434999465942386,23.559999465942386,23.334999084472656,23.45499992370605,1451471.0,-0.0006397141368443826,-1.0454466638923892,0.15385066830987681,71.73145590786507,55.40376722381228,-0.5531282790649392,-0.4454838568356152,-0.5308548596886951,-0.5148247839529354,8.495711838741318,0.22500038146973012,0.24625388873292664,0.44249944686890075,-0.18829385127804343,1.073292745015845,0.12710279779543043,0.7578960959423711,-0.8119638333129942,74.42914500213412,33.21875999744703,0.3153966490734716,1,-0.332499504089359,-0.957499504089359,-0.6574997901916539,-0.03749942779541371,-0.7399997711181676,3,-0.02986980463166311,-1.3793137467690644,23.45000076293945,1.3508720268768741,23.48500061035156,-1.6052763667757244,23.31999969482422,-0.02986980463166311
4381,2017-01-06,23.32500076293945,23.420000076293945,23.22500038146973,23.399999618530273,1660173.0,-0.004693778771482138,2.3913057900584858,3.749856952128155,68.81358912952382,56.08454496363302,-0.3918432829375398,-0.31750356428100446,-0.45629077100116433,-0.3886576690929715,9.0837876781454,0.20999908447265625,0.21994572833254722,0.31075067520141175,-0.33498267934725945,0.956484029750083,-0.012116002072922072,0.6336173524757456,-0.636447259112547,49.01964695322606,5.045627718367527,0.32286667727433516,1,-0.22250080108642223,-0.8475008010864222,-0.5725011825561488,0.07249927520752308,-0.5450000762939382,4,-0.02315116389558003,-1.0454466638923892,23.434999465942386,-1.3793137467690644,23.45000076293945,1.3508720268768741,23.48500061035156,-0.02315116389558003
4382,2017-01-09,22.82500076293945,23.40999984741211,22.70499992370605,23.395000457763672,3603183.0,-0.021436226522849156,1.3500057220604622,7.600111899493596,49.07162125790008,54.810102985526335,0.16028514079402,0.15458696675875316,0.0027011457816215056,0.12676330565696148,8.409837498996861,0.7049999237060582,0.1598082867073387,-0.1664993286132841,-0.8048286635391513,0.4718300063125831,-0.4856639960762159,0.15266533884964772,0.889999389648441,11.881268518745792,-32.36330674379034,0.3191646674629334,1,0.27749919891357777,-0.34750080108642223,-0.381250381469723,0.30999946594238637,0.14499855041503906,0,-0.01642935322959016,2.3913057900584858,23.32500076293945,-1.0454466638923892,23.434999465942386,-1.3793137467690644,23.45000076293945,-0.01642935322959016
4383,2017-01-10,22.96999931335449,23.040000915527344,22.649999618530273,22.96999931335449,2598150.0,0.00635261974012602,4.571319582572399,-0.0,52.238811635405646,54.46318913791654,0.08540727505617696,-0.011062318676518856,-0.17505138277233456,-0.011394849054127576,7.678026934282192,0.3900012969970703,0.11006267246546386,-0.008750724792484732,-0.6375581566175654,0.620056707032596,-0.3231544407050251,0.3056529911200556,0.7248008346557668,30.046904634406786,-14.599520833315026,0.31440371591254085,1,0.1325006484985387,-0.3824996948242152,-0.6262493133544886,0.07000064849853871,-0.05999946594237926,1,-0.027427043082248748,1.3500057220604622,22.82500076293945,2.3913057900584858,23.32500076293945,-1.0454466638923892,23.434999465942386,-0.027427043082248748
4384,2017-01-11,22.79999923706055,22.93000030517578,22.54999923706055,22.93000030517578,2094564.0,-0.007400961313703713,4.846122245370995,-100.0,50.48073440261014,54.98941755015659,0.32133664072254575,0.11481242923679247,-0.03562034056480812,0.16021541883231905,6.8640732339798545,0.4200000762939382,0.09563336896093233,-0.14700078964233043,-0.7420277733744243,0.4480261940897634,-0.4445142815083791,0.15051270222371826,0.853008889770507,24.752469638227033,-20.086341052780263,0.2975134918660474,1,0.3325004577636683,-0.03499889373779652,-0.4799990653991735,0.24000072479247692,-0.059999465942386365,2,-0.01162278063666311,4.571319582572399,22.96999931335449,1.3500057220604622,22.82500076293945,2.3913057900584858,23.32500076293945,-0.01162278063666311
4385,2017-01-12,22.540000915527344,22.76000022888184,22.489999771118164,22.76000022888184,2609633.0,-0.011403435536549877,1.4545572769911879,1.692288506118211,45.751637246102256,55.83051626377797,0.6163669362591513,0.3494078216121572,0.19612153608323268,0.42024854858681593,6.245876987589323,0.30999946594238637,0.08634098755153374,-0.37949914932250906,-0.9971083872989261,0.23811008865390804,-0.6883037683107176,-0.07069453033430051,1.0468266779174833,5.3764653765063946,-38.70432182879946,0.308804618988208,1,0.5624990463256836,0.3574991226196289,-0.24250078201293945,0.4999990463256836,0.059999465942386365,3,0.0019963694373372753,4.846122245370995,22.79999923706055,4.571319582572399,22.96999931335449,1.3500057220604622,22.82500076293945,0.0019963694373372753
4386,2017-01-13,22.524999618530273,22.67499923706055,22.239999771118164,22.63999938964844,3446774.0,-0.0006655410997227218,3.7027105048816535,0.5227278638495695,48.275843925333554,55.378313708950316,0.6416215188906449,0.35961281893987973,0.1737276182665184,0.44126530894416405,6.41201368551805,0.43499946594238637,0.09602742391137653,-0.3797504425048821,-1.0210032603250774,0.2615023753153132,-0.7003768514149797,-0.059124033594784464,0.9740817491284197,24.358959728863073,-23.026418401465595,0.3206264089100976,1,0.4525003433227539,0.4525003433227539,-0.23624944686889648,0.5150003433227539,-0.2199993133544922,4,0.007547173326213796,1.4545572769911879,22.540000915527344,4.846122245370995,22.79999923706055,4.571319582572399,22.96999931335449,0.007547173326213796
4387,2017-01-16,22.61000061035156,22.729999542236328,22.36000061035156,22.54999923706055,2212317.0,0.003773629001589729,1.4666658189540311,-0.5217521105268489,50.669658252476786,55.312424995881884,0.49764890248333415,0.27616980962219273,0.057028571307942144,0.3634737973883624,7.030266998323579,0.3699989318847692,0.12509055157039128,-0.28674945831299326,-0.9389787323794607,0.3654798157534742,-0.6128640953462252,0.0393651787202387,0.7631725976530817,46.25003874296324,-6.1534974124929676,0.3261146370332329,1,0.3674993515014684,0.3674993515014684,-0.1937508583068812,0.4299993515014684,-0.3050003051757777,0,0.007518800163858419,3.7027105048816535,22.524999618530273,1.4545572769911879,22.540000915527344,4.846122245370995,22.79999923706055,0.007518800163858419
4388,2017-01-17,22.72500038146973,22.86000061035156,22.350000381469727,22.53499984741211,2627740.0,0.005086234763988395,1.2173875185033338,3.166603089834499,52.777800419616824,54.423461352981576,0.2944728209376031,0.15867282826687656,-0.10155932383118582,0.26025752870092234,7.360325237461354,0.5100002288818324,0.1614108618712251,-0.16499967575072816,-0.8216098785562345,0.49161052705477815,-0.4933047771534831,0.16330542565202677,0.5348554828462646,70.28988912508103,13.568603372389724,0.328305101402754,1,0.17499923706054332,0.25249958038329723,-0.19250059127807972,0.31499958038329723,-0.3549995422363317,1,0.010781030925065771,1.4666658189540311,22.61000061035156,3.7027105048816535,22.524999618530273,1.4545572769911879,22.540000915527344,0.010781030925065771
4389,2017-01-18,22.940000534057614,23.040000915527344,22.60000038146973,22.82999992370605,3451824.0,0.009460952650332866,1.838700547591126,0.578948953470852,54.33886333059311,52.490951066618024,-0.0005350129710883778,-0.054390310966212496,-0.3519391397215479,0.056255153654358736,7.75796096645357,0.44000053405761363,0.14027396855812668,0.04700040817260387,-0.6099655965632955,0.7039664129085033,-0.2814825941953458,0.37548341054055356,0.21786972093859802,87.4999701977198,29.81500459219049,0.3284830023679495,1,-0.11000061035155895,0.03749942779541371,-0.40750074386596324,0.09999942779541371,-0.5550003051757741,2,-0.0013077892740658292,1.2173875185033338,22.72500038146973,1.4666658189540311,22.61000061035156,3.7027105048816535,22.524999618530273,-0.0013077892740658292
4390,2017-01-19,23.114999771118164,23.18000030517578,22.440000534057614,23.10000038146973,5319712.0,0.007628562902635583,9.206861171766116,0.13635733111385312,54.62013204965213,50.91390027996562,-0.2522238033858599,-0.21397610669209755,-0.5526321803003142,-0.11124749952175961,8.253519328512814,0.7399997711181676,0.11027569551150052,0.20524969100952006,-0.45664938285753465,0.8671487648765748,-0.1256998459240073,0.5361992279430474,-0.875,93.08505349704058,36.009166113753054,0.3309495369335279,1,-0.28999996185302734,-0.13749980926513672,-0.5687499046325684,-0.07499980926513672,-0.9549999237060547,3,-0.016223231828388585,1.838700547591126,22.940000534057614,1.2173875185033338,22.72500038146973,1.4666658189540311,22.61000061035156,-0.016223231828388585
4391,2017-01-20,23.61000061035156,24.07999992370605,22.76000022888184,23.03499984741211,8474479.0,0.02141470232034748,-1.3466661241319466,38.334944048838956,55.800018310546825,51.66149995248192,-0.7851084985293468,-0.6746528459587715,-1.0328040576646735,-0.5982721613542914,9.132227230531017,1.3199996948242116,0.07191908195616392,0.6565005302429157,-0.06934656136198925,1.3823476218478206,0.2935769844404632,1.019424076045368,-1.351200828552244,72.83240244405287,18.723672394369444,0.36292354580245173,1,-0.4500007629394496,-0.4500007629394496,-1.2012505531311,-0.5700006484985316,-1.3950004577636683,4,-0.04277849228174113,9.206861171766116,23.114999771118164,1.838700547591126,22.940000534057614,1.2173875185033338,22.72500038146973,-0.04277849228174113
4392,2017-01-23,23.57999992370605,23.67499923706055,23.274999618530273,23.57999992370605,2914794.0,-0.0012706770804721268,3.210552733551231,0.0,52.00844233717572,51.6359033637897,-0.7115786387534833,-0.5981353345385756,-0.9831816028128237,-0.5688513434406097,9.82661644415721,0.399999618530277,0.014438583264674065,0.5774998664855922,-0.17951317849816206,1.3345129114693464,0.19899334399371682,0.9560063889774675,-1.2483521362304657,71.09825824845808,20.451539671636723,0.3785065224918766,1,-0.42000007629394176,-0.42000007629394176,-1.155000209808346,-0.5399999618530238,-1.0399990081787074,0,-0.054071230816606364,-1.3466661241319466,23.61000061035156,9.206861171766116,23.114999771118164,1.838700547591126,22.940000534057614,-0.054071230816606364
4393,2017-01-24,23.59000015258789,23.75,23.55500030517578,23.649999618530273,2597565.0,0.0004240979183289806,-2.000014672007277,-100.0,52.991439754685715,51.914870625131435,-0.6977598382899792,-0.5571548304519709,-0.9640126615568718,-0.5787405070407416,10.606429091808312,0.19499969482421875,-0.034554011539622564,0.5370000839233384,-0.23592621336354824,1.309926381210225,0.1505369352798951,0.9234632325667818,-1.188418279663086,70.1219540561414,22.03236472039334,0.38646314864344256,1,-0.43000030517578125,-0.43000030517578125,-1.0762500762939453,-0.5500001907348633,-0.7900009155273402,1,-0.054472227176782795,3.210552733551231,23.57999992370605,-1.3466661241319466,23.61000061035156,9.206861171766116,23.114999771118164,-0.054472227176782795
4394,2017-01-25,23.5,23.709999084472656,23.40500068664551,23.709999084472656,2244463.0,-0.00381518236565237,1.904759309718404,3.5000158947134183,51.34576730337115,52.53644063149464,-0.5565494991514548,-0.41727169606846104,-0.8576993503693693,-0.48643709161017057,11.150225439319705,0.3049983978271449,-0.01187814303836987,0.40174989700317454,-0.36421210212791877,1.1677118961342678,0.018768897437627885,0.7847308965687212,-1.031281405043945,64.63413783157662,19.055254654751828,0.38298099956554604,1,-0.3400001525878906,-0.3400001525878906,-0.9200000762939453,-0.46000003814697266,-0.6900005340576136,2,-0.04808507067091916,-2.000014672007277,23.59000015258789,3.210552733551231,23.57999992370605,-1.3466661241319466,23.61000061035156,-0.04808507067091916
4395,2017-01-26,23.29999923706055,23.559999465942386,23.209999084472656,23.54999923706055,2305956.0,-0.008510670763380856,1.5925910227610147,1.1904813805631245,49.500967760111365,52.67256550202551,-0.2653054658017595,-0.18169401915050898,-0.639343373040564,-0.29134018044273446,12.014280312584733,0.3500003814697301,-0.010770566245660973,0.1732491493225119,-0.5772824138170165,0.9237807124620403,-0.20201663224725408,0.5485149308922779,-0.7668293889544948,40.90902522902661,-4.0596965018217475,0.37526578156976437,1,-0.0849990844726598,-0.13999938964844105,-0.6424994468689,-0.2599992752075231,-0.4650001525878942,3,-0.03927034498453241,1.904759309718404,23.5,-2.000014672007277,23.59000015258789,3.210552733551231,23.57999992370605,-0.03927034498453241
4396,2017-01-27,23.1299991607666,23.42499923706055,22.959999084472656,23.309999465942386,2190363.0,-0.007296140852380395,1.26829427143905,0.7200012207031392,57.01145373213131,53.37720944420934,-0.0005153701391620302,0.007597674737127136,-0.4548416979768959,-0.12345017090408561,12.210106508686533,0.4650001525878942,0.004786342224427642,-0.00875091552734375,-0.7509728143162917,0.7334709832616042,-0.3798618649218177,0.3623600338671302,-0.5349561096365463,21.518972060996454,-26.493512914151296,0.37111094939447337,1,0.08500099182128906,0.030000686645507812,-0.42624902725219727,-0.08999919891357422,-0.2199993133544922,4,-0.04193685034800254,1.5925910227610147,23.29999923706055,1.904759309718404,23.5,-2.000014672007277,23.59000015258789,-0.04193685034800254
4397,2017-01-30,22.854999542236328,23.065000534057614,22.809999465942386,23.040000915527344,2240261.0,-0.011889305166803976,1.1702162197259969,1.027783664646273,47.50543035287992,52.79139054790524,0.34966288633330933,0.2592672303747534,-0.16340133285138947,0.1538065304611962,11.50146668220317,0.3199996948242152,0.04998969053717417,-0.2605005264282241,-1.0079305207159202,0.486929467859472,-0.6342155235720703,0.11321447071562218,-0.200558216203234,4.787239439077133,-43.61830465092961,0.37371499714384726,1,0.40500068664550426,0.30500030517578125,-0.15124940872192383,0.18500041961669922,-0.05999946594238281,0,-0.028002599101597414,1.26829427143905,23.1299991607666,1.5925910227610147,23.29999923706055,1.904759309718404,23.5,-0.028002599101597414
4398,2017-01-31,22.65500068664551,23.024999618530273,22.649999618530273,22.86000061035156,1883757.0,-0.008750770492084947,-2.4883386709012356,1.1080994700702753,46.895107305673115,51.96430654513635,0.6019941909046693,0.4151829806334355,0.0526651091980348,0.3600318823676467,10.54875041362299,0.375,0.08866258398879978,-0.41899938583373597,-1.1721931638749332,0.3341943922074613,-0.7955962748543328,-0.04240249681313912,1.4249992370605398,0.4717991165016082,-48.82201168684911,0.37659688902059785,1,0.604999542236321,0.504999160766598,0.04374933242797496,0.384999275207516,0.05999946594237926,1,-0.005076131875200396,1.1702162197259969,22.854999542236328,1.26829427143905,23.1299991607666,1.5925910227610147,23.29999923706055,-0.005076131875200396
4399,2017-02-01,22.71999931335449,22.92499923706055,22.649999618530273,22.774999618530273,1557835.0,0.0028690631092009866,-1.82051332211749,0.26829427143909845,54.20556749380774,51.91824381670919,0.5615606416225738,0.3085077061600785,-0.0066238097378708005,0.30561286282031475,9.355996325006155,0.274999618530277,0.12020515920915997,-0.3175006866455128,-1.0647023478623368,0.4297009745713112,-0.6911015172539265,0.05610014396290097,1.3314006042480457,7.692275446340194,-45.20878608006019,0.37360083060841276,2,0.6450004577636754,0.44000053405762074,-0.04124927520751598,0.3200006484985387,-0.9200000762939418,2,0.003521123508971158,-2.4883386709012356,22.65500068664551,1.1702162197259969,22.854999542236328,1.26829427143905,23.1299991607666,0.003521123508971158
4400,2017-02-02,22.73500061035156,22.920000076293945,22.46999931335449,22.684999465942386,2084904.0,0.0006602683736989245,1.1428603866467624,-0.9091066722150986,54.90656225573247,51.818970921729836,0.544218216892574,0.25125747915113905,-0.009498138548881485,0.30226400910907003,8.34622297707961,0.4500007629394567,0.14074403971251925,-0.26749944686890004,-1.0017694628018887,0.46677056906408865,-0.6346344548353962,0.09963556109759608,1.2883713012695317,27.748829127512554,-27.574462308331672,0.3671350079664946,2,0.37499904632568715,0.4249992370605504,-0.14000082015990856,0.3049993515014684,-1.1700000762939453,3,0.0032988279558998634,-1.82051332211749,22.71999931335449,-2.4883386709012356,22.65500068664551,1.1702162197259969,22.854999542236328,0.0032988279558998634
4401,2017-02-03,22.78499984741211,22.88500022888184,22.729999542236328,22.7549991607666,1227764.0,0.0021992186372665756,-2.8750208616456554,0.6000000000000852,54.1567523780702,52.05767203738477,0.40776677291085406,0.1673063300291311,-0.04428273546792383,0.2660028301259487,7.622654103256174,0.15500068664551137,0.14339295063303936,-0.190500164031981,-0.9144794824419797,0.5334791543780177,-0.5524898232369786,0.1714894951730166,1.1762371602783155,52.941157613992495,-3.3840252472633736,0.36198965920499854,2,0.3249998092651367,0.375,-0.22749996185302734,0.25500011444091797,-0.9400005340576207,4,0.002194392687969504,1.1428603866467624,22.73500061035156,-1.82051332211749,22.71999931335449,-2.4883386709012356,22.65500068664551,0.002194392687969504
4402,2017-02-06,22.450000762939453,22.84000015258789,22.36000061035156,22.78000068664551,2274136.0,-0.014702615172968891,1.1333367241839865,-10.999745692669709,44.08602679805629,51.06818170887039,0.6320898021966386,0.49832001107913726,0.2984833858497602,0.6121330651123458,8.534124105788457,0.4799995422363317,0.12346044690474045,-0.5067492485046401,-1.265718347166107,0.2522198501568269,-0.8862337978353736,-0.1272646991739066,1.4515867369775357,13.53387771725927,-39.33016891761697,0.3794845493307339,2,0.5849990844726562,0.7099990844726562,0.11374902725219727,0.5899991989135742,-0.7000007629394531,0,0.020489936251228302,-2.8750208616456554,22.78499984741211,1.1428603866467624,22.73500061035156,-1.82051332211749,22.71999931335449,0.020489936251228302
4403,2017-02-07,22.34000015258789,22.475000381469727,22.28499984741211,22.44499969482422,1916614.0,-0.004899804303488131,1.303023997780552,0.31818050458052427,36.48647371509536,49.417149087950854,0.6103119632292184,0.5888956649086623,0.4220641137730574,0.7245151115867756,9.606727425234157,0.1900005340576172,0.05487001789729007,-0.5852499008178711,-1.392652733518812,0.22215293188306973,-0.9889513171683397,-0.18154848446740246,1.4690921339551721,8.59380587940772,-38.2412547085216,0.40370141635046974,2,0.5824995040893555,0.8199996948242188,0.3287496566772461,0.6750001907348633,-0.6399993896484375,1,0.020367051056324526,1.1333367241839865,22.450000762939453,-2.8750208616456554,22.78499984741211,1.1428603866467624,22.73500061035156,0.020367051056324526
4404,2017-02-08,22.53499984741211,22.57500076293945,22.190000534057614,22.40999984741211,1825436.0,0.008728723970112817,2.756066244882899,-1.1904813805631245,37.05357180870309,48.034105093349936,0.29506044413260923,0.39318368248542157,0.24270689347749297,0.5317775727282026,10.39041056348732,0.38500022888183594,-0.0022353838502233714,-0.37700023651122905,-1.2015726054473568,0.4475721324248987,-0.7892864209792911,0.03528594795683304,1.1521650440004763,47.26020954720063,6.016229150104365,0.41228618446806375,2,0.27250003814697266,0.600000381469723,0.2049999237060547,0.32250022888183594,-0.9449996948242188,2,0.007987588479901886,1.303023997780552,22.34000015258789,1.1333367241839865,22.450000762939453,-2.8750208616456554,22.78499984741211,0.007987588479901886
4405,2017-02-09,22.584999084472656,22.72500038146973,22.45499992370605,22.6200008392334,1910933.0,0.0022187369602439944,1.2040778195576465,-0.2800140380859375,21.448396337886933,44.08265427176723,0.14859928132428735,0.36546608075082077,0.21167144757664857,0.4846735508954225,10.916536822810713,0.270000457763679,-0.06926521425747367,-0.32925090789795064,-1.1497851485966812,0.49128333280077996,-0.7395180282473142,0.08101621245141288,0.9524493712044304,56.83434875679229,18.777010075571617,0.4102671203493652,2,0.042501449584957385,0.5500011444091761,0.2050008773803711,0.2650003433227539,-0.7649993896484375,3,-0.03475757711904459,2.756066244882899,22.53499984741211,1.303023997780552,22.34000015258789,1.1333367241839865,22.450000762939453,-0.03475757711904459
4406,2017-02-10,22.69499969482422,22.85000038146973,22.60000038146973,22.649999618530273,2626386.0,0.004870516484863918,-2.4483103353022564,-1.2856520080649556,26.399969889292336,41.737603109146384,-0.03307305738434607,0.28338369238206695,0.14035711746826252,0.3674593530907835,10.767194599001595,0.26500129699707387,-0.12992758415248318,-0.22775030136108398,-1.0347164102036928,0.5792158074815248,-0.6312333557823884,0.1757327530602204,0.7077039686909217,76.51504204837703,40.87586048469372,0.4034830544213035,2,-0.08749961853027344,0.44000053405761363,0.0950002670288086,0.1424999237060547,-0.904998779296875,4,-0.049790666488720436,1.2040778195576465,22.584999084472656,2.756066244882899,22.53499984741211,1.303023997780552,22.34000015258789,-0.049790666488720436
4407,2017-02-13,22.78000068664551,22.90500068664551,22.649999618530273,22.67499923706055,1618491.0,0.003745362104617067,-2.290321786746957,2.3333615903022085,29.230770735581714,39.7748990458029,-0.14508909443259554,0.2232160987309264,0.09486059236626332,0.2746279434782686,10.710857309704707,0.2550010681152379,-0.17439316082649725,-0.1512493133544872,-0.9478596472905778,0.6453610205816034,-0.5495544803225307,0.2470558536135563,0.5014326639238753,82.51748624841962,49.12346602213701,0.3983051669680452,2,-0.22250080108642933,0.354999542236321,0.009999275207515979,0.007498741149898791,-1.159999847412113,0,-0.04104483516715407,-2.4483103353022564,22.69499969482422,1.2040778195576465,22.584999084472656,2.756066244882899,22.53499984741211,-0.04104483516715407
4408,2017-02-14,22.96999931335449,23.01000022888184,22.71999931335449,22.78000068664551,1813900.0,0.008340589156363043,1.1481512878113527,1.8094857495775967,37.073137145988504,37.871295673822985,-0.3192821263365886,0.0553511634423991,-0.0632497819577651,0.08476996739727127,10.912895407390593,0.29000091552735086,-0.22692414531708138,0.026499366760251775,-0.764270344203716,0.8172690777242195,-0.3688854887217303,0.4218842222422339,0.20229075556371967,95.12183775435119,62.96633063871247,0.39538485548198304,2,-0.3699989318847621,0.16500091552734375,-0.1799993515014613,-0.22749900817870738,-1.379999160766598,1,-0.053112727462956255,-2.290321786746957,22.78000068664551,-2.4483103353022564,22.69499969482422,1.2040778195576465,22.584999084472656,-0.053112727462956255
4409,2017-02-15,22.90999984741211,23.06999969482422,22.815000534057614,23.06999969482422,1947323.0,-0.002612079570568193,2.187492549412342,-0.8421105467103333,39.79057068788507,36.19174105517328,-0.2564670136471463,0.11909381475398817,0.024890850471106063,0.14583998859274772,11.541652606314207,0.2549991607666051,-0.23710164448311488,-0.032000064849853516,-0.8229115315358086,0.7589114018361016,-0.4274557981928311,0.36345566849312405,0.1640612680200384,73.98375496608655,41.161887432125084,0.39545573334297834,2,-0.2799997329711914,0.225000381469723,-0.06500005722045898,-0.17749977111816406,-1.2999992370605504,2,-0.05281532485952145,1.1481512878113527,22.96999931335449,-2.290321786746957,22.78000068664551,-2.4483103353022564,22.69499969482422,-0.05281532485952145
4410,2017-02-16,22.739999771118164,23.020000457763672,22.60000038146973,22.96500015258789,2420046.0,-0.007420343842260979,1.5074557183281214,1.4062537252938512,39.790570687885136,34.595498645152716,-0.09575264543960316,0.27358627196294805,0.21148192504072227,0.31425637271622975,12.004056090682205,0.42000007629394176,-0.23492377293738897,-0.18325014114379812,-0.9746730249091939,0.6081727426215977,-0.5789615830264943,0.21246130073889802,-0.5499992370605504,29.787147697988637,-4.2800378553963725,0.395711441882697,2,-0.1099996566772461,0.3950004577636683,0.20875024795532227,-0.00749969482421875,-1.0300006866455078,3,-0.050571663593017124,2.187492549412342,22.90999984741211,1.1481512878113527,22.96999931335449,-2.290321786746957,22.78000068664551,-0.050571663593017124
4411,2017-02-17,22.60000038146973,22.834999084472656,22.5,22.76000022888184,2753721.0,-0.006156525552223013,1.1613014372908548,0.7111092273131862,42.816908067727724,34.454485452893984,0.017036416863440706,0.3520912102030671,0.3493791328501139,0.4516024051321743,11.427183181641688,0.33499908447265625,-0.26172863026958737,-0.2727495193481424,-1.0064527540941874,0.46095371539790264,-0.6396011367211649,0.09410209802488012,-0.39339984893799596,17.54393596659189,-19.391410756150307,0.3668516173730227,2,0.029999732971187854,0.5349998474121023,0.3999996185302699,0.1324996948242152,-0.8900012969970739,4,-0.034513304136271294,1.5074557183281214,22.739999771118164,2.187492549412342,22.90999984741211,1.1481512878113527,22.96999931335449,-0.034513304136271294
4412,2017-02-20,22.30500030517578,22.53000068664551,22.15999984741211,22.5,3248713.0,-0.013053100500645454,1.9019552111537759,1.2187492549412298,40.64168613967307,34.916175722291506,0.3233040171220658,0.57621685393541,0.6262329271678446,0.7420471005928206,11.089700527930374,0.44000053405762074,-0.3009198042192338,-0.5039996147155748,-1.1995308968951193,0.19153166746396977,-0.851765255805347,-0.1562339736258025,0.7150001525878906,15.934118909583276,-24.555549076294106,0.34776564108977154,2,0.3099994659423828,0.8149995803833008,0.6724996566772461,0.42749977111816406,-0.5450000762939418,0,-0.023088965819423657,1.1613014372908548,22.60000038146973,1.5074557183281214,22.739999771118164,2.187492549412342,22.90999984741211,-0.023088965819423657
4413,2017-02-21,22.30500030517578,22.399999618530273,22.104999542236328,22.399999618530273,3245097.0,0.0,5.210572811050656,0.48717672835400444,38.50417239488182,35.07735356520025,0.35516676060804286,0.500682110311363,0.6094856036656999,0.738403523484461,10.637236385614687,0.2950000762939453,-0.3450303137950499,-0.4397496223449693,-1.0654064812327597,0.18590723654282115,-0.7525780517888627,-0.12692119290107584,0.6978001403808598,20.725464384964166,-22.92503788326908,0.31282842944389466,2,0.2824993133544922,0.7874994277954102,0.6724996566772461,0.42749977111816406,-0.3600006103515625,1,-0.03071057864022675,1.9019552111537759,22.30500030517578,1.1613014372908548,22.60000038146973,1.5074557183281214,22.739999771118164,-0.03071057864022675
4414,2017-02-22,22.3700008392334,22.645000457763672,22.170000076293945,22.450000762939453,2499198.0,0.0029141687141127637,1.0212811720065742,0.8421105467103017,40.161718692965906,37.15661160465347,0.2953600195275641,0.36541950829991876,0.5213778305432406,0.6639530410258878,10.300704920266071,0.47500038146972656,-0.3360492195609517,-0.318249130249022,-0.8544266737282626,0.2179284132302186,-0.5863379019886423,-0.050160358509401703,0.5968875701904288,28.961861403640427,-16.010231850216982,0.2680887717396198,2,0.217498779296875,0.722498893737793,0.568748950958252,0.3624992370605469,-0.3800010681152344,2,-0.034868156342556356,5.210572811050656,22.30500030517578,1.9019552111537759,22.30500030517578,1.1613014372908548,22.60000038146973,-0.034868156342556356
4415,2017-02-23,22.38500022888184,22.53000068664551,22.34000015258789,22.420000076293945,1810673.0,0.0006705135934610418,-2.040008544921932,0.4374985098824151,39.010986131881864,38.557835631607865,0.278270434740282,0.2933986459022542,0.49409113547830685,0.6398941585800486,10.45580732630491,0.19000053405762074,-0.2964489846190119,-0.25749979019164826,-0.725737759530027,0.21073817914673043,-0.4916187748608394,-0.023380805522457138,0.5474126258544878,38.3562824967998,-5.376126197962243,0.23411898466918937,2,0.20249938964843395,0.7074995040893519,0.5187497138977015,0.3474998474121058,-0.2849998474121129,3,-0.03462138086245592,1.0212811720065742,22.3700008392334,5.210572811050656,22.30500030517578,1.9019552111537759,22.30500030517578,-0.03462138086245592
4416,2017-02-24,22.15999984741211,22.46500015258789,22.149999618530273,22.43000030517578,3078467.0,-0.010051390626274248,-1.1724106179790061,7.714332425068903,41.52043652652666,39.92335405282397,0.468687800919696,0.4658894951249195,0.7126406032747994,0.8532371589142471,11.382611278371247,0.3150005340576172,-0.2764661650292588,-0.43400020599365163,-0.8904229900955265,0.022422578108223234,-0.6622115980445891,-0.2057888139427142,0.7393164748242178,10.185224430975289,-35.82349917190018,0.2282113920509379,2,0.42749977111816406,0.932499885559082,0.7412500381469727,0.5625,-0.10499954223632812,4,-0.020306893774279744,-2.040008544921932,22.38500022888184,1.0212811720065742,22.3700008392334,5.210572811050656,22.30500030517578,-0.020306893774279744
4417,2017-02-27,22.21500015258789,22.43000030517578,22.149999618530273,22.299999237060547,2174043.0,0.0024819632470440833,-1.6046557016376573,0.3148108902358044,46.223562169238996,40.94006794429625,0.363320894399223,0.37996462488433025,0.6533073603711088,0.7934073299968496,12.343327628473414,0.2800006866455078,-0.23065803264227824,-0.34699993133544993,-0.8159446773764714,0.1219448147055715,-0.5814723043559589,-0.11252755831494099,0.6525434984484377,20.370448861950578,-29.116415099530656,0.23447237302051027,2,0.3724994659423828,0.7124996185302734,0.9449996948242188,0.44499969482421875,-0.36499977111816406,0,-0.02273243595077834,-1.1724106179790061,22.15999984741211,-2.040008544921932,22.38500022888184,1.0212811720065742,22.3700008392334,-0.02273243595077834
4418,2017-02-28,22.540000915527344,22.7450008392334,22.21999931335449,22.440000534057614,3476020.0,0.014629788913217423,1.0588285892732396,-1.176487747958035,50.14008595357822,42.090014084928825,-0.0325081905836484,0.04838747527321274,0.32475944335647,0.46350180537165286,12.65428812082117,0.5300006866455078,-0.19302670799188348,-0.01624917984008789,-0.4832084780603303,0.4507101183801545,-0.24972882895020732,0.21723046927003153,0.297040971156985,65.54630199517875,15.12601735812936,0.2334796491101209,2,0.02249908447265625,0.3874988555908203,0.6199989318847656,0.11999893188476562,-0.9200000762939453,1,-0.03460517546422004,-1.6046557016376573,22.21500015258789,-1.1724106179790061,22.15999984741211,-2.040008544921932,22.38500022888184,-0.03460517546422004
4419,2017-03-01,22.79999923706055,22.895000457763672,22.665000915527344,22.665000915527344,2348727.0,0.011534973867463272,-2.4074429907598405,1.3499780655743834,55.38847788717293,43.82311488484969,-0.3461526756197024,-0.2164053684056384,0.06351732463681259,0.1987036125762245,12.833071447871857,0.3549995422363281,-0.1595581945461575,0.23974914550781534,-0.23443092748648908,0.7139292185021198,0.0026591090106613535,0.47683918200496933,-0.6949996948242223,87.24817265966074,36.08438647897755,0.23709003649715304,3,-0.2999992370605504,0.10750007629394176,0.36000061035155895,-0.13999938964844105,-1.1599998474121094,2,-0.0374999811774801,1.0588285892732396,22.540000915527344,-1.6046557016376573,22.21500015258789,-1.1724106179790061,22.15999984741211,-0.0374999811774801
4420,2017-03-02,22.809999465942386,22.95499992370605,22.729999542236328,22.864999771118164,2079580.0,0.0004386065445818321,-1.0930253189261747,-0.40741473339169487,53.034297073551336,44.9583803299412,-0.3857443751148537,-0.23241480966113315,0.055587600616998856,0.18606850276631448,12.622057264190047,0.225000381469723,-0.1583025998962846,0.2459994316101124,-0.23513470823442972,0.7271335714546545,0.005432361687841336,0.48656650153238346,-0.6891999053955118,81.98752760323453,32.624739742695,0.24056706992227117,3,-0.27999973297119496,0.022500038146969104,0.350000381469723,-0.149999618530277,-1.774999618530277,3,-0.03594913257444676,-2.4074429907598405,22.79999923706055,1.0588285892732396,22.540000915527344,-1.6046557016376573,22.21500015258789,-0.03594913257444676
4421,2017-03-03,22.834999084472656,23.06999969482422,22.71999931335449,22.790000915527344,2201912.0,0.0010959938235683975,-2.7837598201949567,-0.8181439866833654,51.49859625161232,46.164703675712225,-0.4178446864687828,-0.2671747387962604,0.034442382934265936,0.16262423456259967,12.51081651916571,0.3500003814697301,-0.1628459654759915,0.2684990882873528,-0.2179601617178193,0.7549583382925249,0.025269463284768534,0.5117287132899371,-0.6808315093994146,74.45645751484933,28.077678945607985,0.2432296250025858,3,-0.2474994659423828,-0.06999969482421875,0.35250091552734375,-0.17499923706054688,-1.7049999237060547,4,-0.032187376066185824,-1.0930253189261747,22.809999465942386,-2.4074429907598405,22.79999923706055,1.0588285892732396,22.540000915527344,-0.032187376066185824
4422,2017-03-06,22.90999984741211,22.95499992370605,22.76000022888184,22.864999771118164,2049080.0,0.00328446533595228,1.8888794698993108,1.0000423872499151,48.255828782124254,47.248221052072495,-0.44477396766667,-0.32248028275873963,-0.031400867616689254,0.08452125523267284,11.619657478015204,0.19499969482421164,-0.15417808198687055,0.32049989700317383,-0.18585809528023844,0.8268578892865861,0.06732090086146769,0.57367889314488,-0.7008823451538078,81.17649698751256,39.27123230194188,0.25317899614170614,3,-0.3000001907348633,-0.32250022888183594,0.2775001525878906,-0.25,-1.6849994659423828,0,-0.03731992788873406,-2.7837598201949567,22.834999084472656,-1.0930253189261747,22.809999465942386,-2.4074429907598405,22.79999923706055,-0.03731992788873406
4423,2017-03-07,22.795000076293945,22.94499969482422,22.645000457763672,22.899999618530273,1996486.0,-0.005019632120650375,2.0769200672952777,-2.333319204848896,46.760569131463114,47.98142665634997,-0.28268560949855015,-0.18092121318814947,0.09225368974928116,0.19739514089464194,10.41065677644995,0.2999992370605469,-0.14628039772873436,0.1827501296997056,-0.3172543721234753,0.6827546315228865,-0.06725212121188306,0.4327523806112943,-0.5342296424816873,35.2940912477224,-2.447979352862667,0.25000225091159034,3,-0.18500041961669922,-0.20750045776367188,0.41499996185302734,-0.13500022888183594,-1.5349998474121058,1,-0.04145644622335354,1.8888794698993108,22.90999984741211,-2.7837598201949567,22.834999084472656,-1.0930253189261747,22.809999465942386,-0.04145644622335354
4424,2017-03-08,22.71500015258789,22.76000022888184,22.51000022888184,22.729999542236328,2176247.0,-0.0035095382074269432,5.666598850515619,0.1428519527702089,49.25817132184397,49.12000278856797,-0.16606448943536023,-0.09143248218771305,0.1796736874039624,0.26815605019861977,9.549087502246639,0.2849998474121058,-0.11062535719152322,0.09375019073486257,-0.40687918268502443,0.5943795641547496,-0.15656449597507915,0.3440648774448043,-0.40567596311491627,36.60716414453589,-2.052701976282968,0.250314686709943,3,-0.10500049591064453,-0.1275005340576172,0.49499988555908203,-0.05500030517578125,-1.524999618530277,2,-0.048206000704329344,2.0769200672952777,22.795000076293945,1.8888794698993108,22.90999984741211,-2.7837598201949567,22.834999084472656,-0.048206000704329344
4425,2017-03-09,21.799999237060547,22.225000381469727,21.45499992370605,22.200000762939453,9116806.0,-0.04028179218053396,2.422218454626388,26.667853509664294,33.73982069379392,48.25548991826434,0.7344640750662386,0.8029083593341895,1.087263145422547,1.150939599653018,9.874083791172636,1.2600002288818395,-0.09112137818830135,-0.7820007324218743,-1.4031742896777217,-0.16082717516602685,-1.0925875110497998,-0.4714139537939488,1.2700004577636719,21.36218961292054,-19.1438132745452,0.31058677862792394,3,0.46250057220458984,0.46250057220458984,1.4625005722045898,0.8600006103515625,-1.5,3,-0.007339442798699802,5.666598850515619,22.71500015258789,2.0769200672952777,22.795000076293945,1.8888794698993108,22.90999984741211,-0.007339442798699802
4426,2017-03-10,21.565000534057614,21.799999237060547,21.5,21.799999237060547,4924355.0,-0.010779757395744771,1.5531990877141721,0.5874945163936078,34.5833356512921,46.962131416270246,0.9791548668241994,1.0001900079716926,1.3068088148008457,1.3554602929374546,10.57397375801162,0.2999992370605469,-0.08554654285341456,-0.9604994773864775,-1.7269668080558986,-0.19403214671705626,-1.343733142721188,-0.5772658120517669,1.4726991653442418,7.3333740234375,-34.78208422157111,0.38323366533471104,3,0.6974992752075231,0.6974992752075231,1.569999217987064,1.0949993133544957,-1.0200004577636683,4,-0.0245768918859276,2.422218454626388,21.799999237060547,5.666598850515619,22.71500015258789,2.0769200672952777,22.795000076293945,-0.0245768918859276
4427,2017-03-13,21.84499931335449,21.989999771118164,21.565000534057614,21.59000015258789,3447635.0,0.012983944927553948,-1.786894882650499,-1.085108800636296,41.417886813024886,45.99299817843098,0.7164995986498788,0.6814921505296709,1.000429688169305,1.0469409345022633,11.263064455192803,0.4249992370605504,-0.07294174154880295,-0.6337506294250517,-1.447461043540745,0.17995978469064156,-1.0406058364829,-0.22689542236720328,1.1610463905334498,26.174459701813458,-17.876413425803012,0.4068552070578474,3,0.4175004959106481,0.4175004959106481,1.290000438690189,0.8150005340576207,-0.9449996948242152,0,-0.032730609982248304,1.5531990877141721,21.565000534057614,2.422218454626388,21.799999237060547,5.666598850515619,22.71500015258789,-0.032730609982248304
4428,2017-03-14,21.75,22.024999618530273,21.73500061035156,21.915000915527344,2918671.0,-0.0043487899446356115,-1.974353456707937,-0.6470645433942032,38.56085820924414,44.123262658661105,0.7684647907692757,0.7171758261544774,1.0620815617568162,1.1131365535622209,12.250764778715029,0.2899990081787145,-0.05213409302357519,-0.6677499771118178,-1.5088548456562663,0.1733548914326306,-1.088302411384042,-0.2471975428395936,1.2250247882843013,22.60536454466279,-22.38943053438129,0.4205524342722241,3,0.5124998092651367,0.5124998092651367,1.3474998474121094,0.9099998474121094,-0.9300003051757812,1,-0.02413791349564476,-1.786894882650499,21.84499931335449,1.5531990877141721,21.565000534057614,2.422218454626388,21.799999237060547,-0.02413791349564476
4429,2017-03-15,21.700000762939453,21.770000457763672,21.530000686645508,21.76000022888184,2570267.0,-0.002298815497036588,5.0,0.3636311092615927,37.52276487334005,42.399759080859866,0.7219397887976662,0.7081861242755245,1.0785931338982664,1.133748932410498,13.595103319276589,0.23999977111816406,-0.046137652732923584,-0.6572492599487312,-1.5229794670890229,0.20848094719156052,-1.0901143635188788,-0.22438415637858355,1.2446235280532818,31.81827189362482,-13.437253535267761,0.4328651035701462,3,0.5624990463256836,0.5624990463256836,1.3412489891052246,0.9599990844726562,-0.30500030517578125,2,-0.020276521593910357,-1.974353456707937,21.75,-1.786894882650499,21.84499931335449,1.5531990877141721,21.565000534057614,-0.020276521593910357
4430,2017-03-16,21.59000015258789,21.825000762939453,21.5,21.809999465942386,3108106.0,-0.005069152372539465,1.5999862671946168,3.666687859617733,39.163492583814644,41.02919200666012,0.715976874240468,0.7669353834118766,1.1536210301494592,1.215739939052142,14.382349289838336,0.3250007629394531,-0.07706375029786727,-0.7097498893737786,-1.620056003007175,0.20055622425961772,-1.1649029461904767,-0.25459683255708043,1.3248316510591103,17.142898663401766,-31.20422728848115,0.45515305681669876,3,0.6149997711181605,0.6724996566772461,1.3812499046325684,1.0699996948242188,-0.049999237060546875,3,-0.018527078077965276,5.0,21.700000762939453,-1.974353456707937,21.75,-1.786894882650499,21.84499931335449,-0.018527078077965276
4431,2017-03-17,21.81999969482422,21.8799991607666,21.479999542236328,21.549999237060547,4754518.0,0.01065305885182033,1.0512833052936343,-1.2272786384955976,42.95898481326999,40.44065378789853,0.3652706049173453,0.5012007908824216,0.8941464564924146,0.9584645199111037,14.899187215812738,0.39999961853027344,-0.14030010141348725,-0.44075031280517507,-1.363641864067354,0.48214123845700385,-0.9021960884362628,0.020695462825912614,1.0656354712239633,62.385340365440946,10.065635477372922,0.46144577563108885,3,0.38000011444091797,0.44250011444091797,1.0612506866455043,0.8400001525878906,-0.3349990844726598,4,-0.06966088354823496,1.5999862671946168,21.59000015258789,5.0,21.700000762939453,-1.974353456707937,21.75,-0.06966088354823496
4432,2017-03-20,21.790000915527344,21.854999542236328,21.59499931335449,21.84000015258789,2072987.0,-0.001374829501211705,5.500166897143764,-0.18518204552197687,35.05972825921761,39.140560357649036,0.24550781299554814,0.5171535982864519,0.9098328651846792,0.9612150962010624,14.668737438375679,0.2600002288818395,-0.20596455685150872,-0.4449991226196275,-1.39113778759015,0.5011395423508951,-0.918068455104887,0.028070209865632023,1.0670215456739953,56.880977962252,5.976814142041157,0.4730693324852612,3,0.31749916076660156,0.47249889373779297,1.0812492370605469,0.8699989318847656,-0.2550010681152344,0,-0.05713633716950528,1.0512833052936343,21.81999969482422,1.5999862671946168,21.59000015258789,5.0,21.700000762939453,-0.05713633716950528
4433,2017-03-21,21.6200008392334,21.8799991607666,21.600000381469727,21.834999084472656,2448249.0,-0.007801747092759603,-1.1960760847613563,4.300030518043793,25.619830151129918,36.51407800534747,0.25848919304101514,0.6674231057535565,1.0585756132295572,1.1063742350960908,14.27909175196819,0.279998779296875,-0.28209229676535585,-0.5807492256164544,-1.5650427245588574,0.40354427332594867,-1.072895975087654,-0.08860247614525463,1.208981171218035,35.00035762820971,-10.839472265780657,0.49214674947120146,3,0.2199993133544922,0.6424989700317383,1.2262492179870605,1.039999008178711,0.0049991607666015625,1,-0.0333025528563603,5.500166897143764,21.790000915527344,1.0512833052936343,21.81999969482422,1.5999862671946168,21.59000015258789,-0.0333025528563603
4434,2017-03-22,21.59000015258789,21.649999618530273,21.299999237060547,21.61000061035156,3271601.0,-0.0013876357761775093,6.000114442664225,0.09302614419671701,24.99998045746713,35.5429846457556,0.1253035405172227,0.670361710411072,1.0720125300130547,1.1135024079280562,14.861619084480592,0.35000038146972656,-0.3671645155019725,-0.5717498779296868,-1.5890641557609335,0.44556439990155994,-1.0804070168453102,-0.06309273901406343,1.2115022161286362,50.000164426627904,8.372033250276573,0.5086571389156238,3,0.07249927520751953,0.5949993133544922,1.2775001525878906,1.0699996948242188,0.05999946594238281,2,-0.03566468051513083,-1.1960760847613563,21.6200008392334,5.500166897143764,21.790000915527344,1.0512833052936343,21.81999969482422,-0.03566468051513083
4435,2017-03-23,21.61000061035156,21.655000686645508,21.459999084472656,21.649999618530273,2674446.0,0.0009263759899174051,6.799885561701316,1.9999046347516296,24.846002005263713,34.46105868508578,0.08439223358641001,0.6211710160303596,1.0437210057765292,1.0734674762005092,15.469169464990262,0.19500160217285156,-0.45006940228191894,-0.5129994392395041,-1.553289395334712,0.5272905168557038,-1.033144417287108,0.007145538808099872,1.1314416330987278,53.448519667068354,15.313124859999263,0.5201449780476042,3,0.05249881744385121,0.5749988555908239,1.272499561309818,1.1599988937377965,-0.05000114440917258,3,-0.00994910441996466,6.000114442664225,21.59000015258789,-1.1960760847613563,21.6200008392334,5.500166897143764,21.790000915527344,-0.00994910441996466
4436,2017-03-24,21.709999084472656,21.729999542236328,21.59000015258789,21.649999618530273,2164208.0,0.004627416533861561,1.7999771119037173,-1.5000238424489631,25.609693691626106,32.70459278270814,0.007962108586262673,0.5119805557238699,0.9369061229876365,0.9496611581051795,15.564799124100126,0.1399993896484375,-0.5403837368546505,-0.3905009269714341,-1.446764544724072,0.6657626907812038,-0.9186327358477513,0.13763088190488304,0.9737854387220395,70.68963816276263,36.42896814095906,0.5281318088763184,3,-0.047499656677246094,0.47500038146972656,1.1725010871887207,1.2375011444091761,-0.2249984741210973,4,-0.007830408849114012,6.799885561701316,21.61000061035156,6.000114442664225,21.59000015258789,-1.1960760847613563,21.6200008392334,-0.007830408849114012
4437,2017-03-27,21.709999084472656,21.71999931335449,21.5,21.6299991607666,1787610.0,0.0,3.3999694825385314,1.3333439298089456,26.865606086609247,31.4051203246376,-0.0147529600659837,0.49772597472881586,0.9272089194716244,0.9283260286977182,15.734252058719653,0.21999931335448863,-0.5192504162399345,-0.36525087356567454,-1.4340593918007514,0.7035576446694023,-0.8996551326832147,0.16915338555186565,0.9184340272766747,70.68963816276263,35.04944593637589,0.5344042591175384,3,-0.11999988555908203,0.47500038146972656,1.1725010871887207,1.3700008392333949,0.025001525878902697,0,-0.010363817761835814,1.7999771119037173,21.709999084472656,6.799885561701316,21.61000061035156,6.000114442664225,21.59000015258789,-0.010363817761835814
4438,2017-03-28,21.76000022888184,21.809999465942386,21.584999084472656,21.75,2319059.0,0.00230313894600509,3.0909642628008616,0.12500298023512535,29.373622525695794,30.49966006378824,-0.0706120006441644,0.40716870614698664,0.8641843003355625,0.8508367019378973,16.78666213539391,0.22500038146973012,-0.48161671477868495,-0.2762496948242159,-1.3304781946521054,0.7779788050036736,-0.8033639447381624,0.2508645550897306,0.8152955278799396,90.1962324271562,52.41964917533659,0.5271142499139447,3,-0.17000102996826527,0.4249992370605433,1.1074995994567836,1.3599996566772425,0.06999969482421164,1,-0.01034009095142785,3.3999694825385314,21.709999084472656,1.7999771119037173,21.709999084472656,6.799885561701316,21.61000061035156,-0.01034009095142785
4439,2017-03-29,21.94499969482422,22.0,21.71999931335449,21.780000686645508,2662225.0,0.008501813602778796,1.036371454927581,16.499523173749623,54.57416058359025,32.21195650820775,-0.2427291834125782,0.16319778423511622,0.661111395831881,0.6424190457827876,18.077737627165614,0.28000068664551137,-0.4766111467733829,-0.04850025177001882,-1.0397887908411043,0.9427882873010667,-0.5441445213055616,0.4471440177655239,0.5792842011495125,89.8147755690247,47.89800811008033,0.4956442695355431,3,-0.2950000762939453,0.23999977111816406,0.8949999809265137,1.1475000381469727,-0.03999900817871094,2,-0.014581895615140561,3.0909642628008616,21.76000022888184,3.3999694825385314,21.709999084472656,1.7999771119037173,21.709999084472656,-0.014581895615140561
4440,2017-03-30,21.989999771118164,22.155000686645508,21.950000762939453,22.0,2067650.0,0.0020505845030638348,-3.555642683056056,-0.06060781208457119,65.23298422160863,34.68684533135649,-0.25146676965927384,0.056513012310652755,0.5925465390468538,0.5781761382996891,19.25082488498266,0.21000099182128906,-0.4529224281188746,0.0374998092651353,-0.8764070623813041,0.9514066809115747,-0.4194536265580844,0.494453245088355,0.4853127384990401,74.80904693819906,27.33967549781339,0.4569534358232197,3,-0.2624998092651367,0.19499969482421875,0.8499999046325684,1.1024999618530273,0.04000091552734375,3,-0.015461580542372233,1.036371454927581,21.94499969482422,3.0909642628008616,21.76000022888184,3.3999694825385314,21.709999084472656,-0.015461580542372233
4441,2017-03-31,22.100000381469727,22.100000381469727,21.95499992370605,22.024999618530273,1978766.0,0.005002301568735712,2.8666395402065947,-7.499904634751097,60.40821982648573,37.50334439438628,-0.35489320752708764,-0.11739402651064168,0.44381571218193727,0.4668610352612319,20.168765255944095,0.14500045776367543,-0.4168945635681567,0.1842503547668457,-0.6343830283006255,1.002883737834317,-0.22506633676688992,0.5935670463005813,0.32829959724521274,91.60301564606635,39.72813821505275,0.4093166915337361,3,-0.3725004196166992,0.08499908447265625,0.7399992942810059,0.9924993515014648,-0.095001220703125,4,-0.024434430145083508,-3.555642683056056,21.989999771118164,1.036371454927581,21.94499969482422,3.0909642628008616,21.76000022888184,-0.024434430145083508
4442,2017-04-03,22.05500030517578,22.364999771118164,22.05500030517578,22.200000762939453,2385591.0,-0.002036202512090357,-3.27584120386204,-1.93331977010325,62.978744817689815,41.654334912892935,-0.29988608696593744,-0.14728396701836033,0.4497312937489788,0.5126666668479274,20.87442348598399,0.3099994659423828,-0.3778605557220267,0.18200025558471822,-0.495078554818015,0.8590790659874514,-0.1565391496166484,0.5205396607860848,0.3281676438729839,60.25651371211288,4.4859451828157475,0.33853940520136716,4,-0.22250080108642578,0.12999916076660156,0.7849993705749512,1.0374994277954102,0.6949996948242188,0,-0.025844465515171944,2.8666395402065947,22.100000381469727,-3.555642683056056,21.989999771118164,1.036371454927581,21.94499969482422,-0.025844465515171944
4443,2017-04-04,21.850000381469727,22.059999465942386,21.770000457763672,22.03499984741211,2549079.0,-0.00929494086916638,1.4680902870778003,1.2758543579490147,55.639083726873395,45.058679720604744,-0.06574334387015668,-0.017614118662322653,0.6121363815006333,0.7217590720536009,22.22013884574371,0.2899990081787145,-0.37003376380932806,0.024250316619873757,-0.49553979546298166,0.5440404287027292,-0.23564473942155217,0.2841453726612997,0.5149993896484375,20.155190054589013,-37.04879026765177,0.2598950560414268,4,0.062499046325683594,0.33499908447265625,0.9074993133544922,1.2424993515014648,1.0599994659423828,1,-0.005263147327708717,-3.27584120386204,22.05500030517578,2.8666395402065947,22.100000381469727,-3.555642683056056,21.989999771118164,-0.005263147327708717
4444,2017-04-05,21.6200008392334,21.850000381469727,21.584999084472656,21.850000381469727,2226012.0,-0.010526294655417212,1.3043636906440217,1.2432443578402566,51.03450725253447,47.968513636968154,0.18881527149164157,0.1329616652000567,0.7988916775794834,0.9484078514395335,23.48759612202172,0.2650012969970703,-0.34317014625176157,-0.15099925994872976,-0.4672201066360664,0.16522158673860687,-0.3091096832923981,0.007111163394938558,0.7449989318847656,4.4874005061805375,-55.397038247054525,0.15811042334366857,4,0.3124990463256836,0.5649986267089844,1.1249990463256836,1.472498893737793,1.6949996948242152,2,0.009713185768779997,1.4680902870778003,21.850000381469727,-3.27584120386204,22.05500030517578,2.8666395402065947,22.100000381469727,0.009713185768779997
4445,2017-04-06,21.63999938964844,21.725000381469727,21.450000762939453,21.6299991607666,2436905.0,0.0009250022959643722,2.055513759231984,-0.04347934254392602,42.74191067440289,49.87209330172114,0.19391140843446308,0.10578540001073478,0.7414372720483833,0.9271367047531953,22.673098910162793,0.27499961853027344,-0.27445843906721024,-0.1230007171630838,-0.44418911957887985,0.19818768525271224,-0.2835949183709836,0.037593484044815995,0.6824003601074189,20.764899744227787,-37.20027194874065,0.1605942012078981,4,0.26750087738036754,0.5450000762939418,1.063750267028805,1.4525003433227504,1.6050014495849574,3,0.012245901315682595,1.3043636906440217,21.6200008392334,1.4680902870778003,21.850000381469727,-3.27584120386204,22.05500030517578,0.012245901315682595
4446,2017-04-07,21.03499984741211,21.350000381469727,20.975000381469727,21.25,7108357.0,-0.027957465771728973,-1.2388120886378646,-21.499523173747846,29.201056766521518,50.13158782171139,0.7745447145581998,0.7051986548545983,1.3066590020829807,1.5262149927080273,22.154347584656918,0.6649990081787145,-0.21285131852645378,-0.7015002250671394,-1.1526402925344037,-0.25036015759987507,-0.9270702588007715,-0.4759301913335072,1.2465038818359382,4.316510236566222,-51.56396856192292,0.22557003373363158,4,0.6350002288818359,0.9875001907348633,1.646249771118164,2.057499885559082,1.7150001525878906,4,0.04730215576187957,2.055513759231984,21.63999938964844,1.3043636906440217,21.6200008392334,1.4680902870778003,21.850000381469727,0.04730215576187957
4447,2017-04-10,21.1299991607666,21.190000534057614,20.920000076293945,21.03499984741211,2677376.0,0.004516249776259418,1.5116081012748563,-0.44185695782544665,35.919474711156965,50.85890473120708,0.6577944215718681,0.5838195589142927,1.1810310605342735,1.428181793919162,22.230003684153747,0.2700004577636683,-0.14805229882090387,-0.5707509040832512,-1.0933486606359644,-0.04815314753053812,-0.8320497823596078,-0.3094520258068947,1.073114367614746,18.420982184684927,-38.444173312927944,0.2612988782763563,4,0.5125007629394531,0.8075008392333984,1.546250343322754,1.9625005722045898,1.7300014495849574,0,0.04141031872943324,-1.2388120886378646,21.03499984741211,2.055513759231984,21.63999938964844,1.3043636906440217,21.6200008392334,0.04141031872943324
4448,2017-04-11,21.225000381469727,21.25,20.899999618530273,20.920000076293945,2541954.0,0.0044960352331446796,-1.0289805395842548,3.2105527335515087,39.88919404145876,49.22724178208136,0.535205200792813,0.47165186322136776,1.0623211854846346,1.3314666598955114,22.342438524846063,0.35000038146972656,-0.08819294237835962,-0.4494997024536147,-1.0128348737200454,0.11383546881281603,-0.7311672880868301,-0.16783211682039934,0.8754640707446306,34.210579150889224,-22.551242683397703,0.28166758563321515,4,0.4074993133544922,0.6974992752075195,1.3737492561340332,1.8674993515014648,1.6700000762939453,1,0.07184921512942166,1.5116081012748563,21.1299991607666,-1.2388120886378646,21.03499984741211,2.055513759231984,21.63999938964844,0.07184921512942166
4449,2017-04-12,21.26000022888184,21.434999465942386,21.149999618530273,21.239999771118164,2796898.0,0.0016489916034427843,-1.8499876022812158,0.06557520574331405,40.38459321549006,46.46630944806817,0.4389835677604559,0.4237226040277342,1.0014351433181758,1.2892706910943197,21.857986838822406,0.2849998474121129,-0.03325945268767683,-0.3924998283386181,-0.9852411438572588,0.20024148718002266,-0.6888704860979402,-0.09612917057929593,0.720417739964109,43.63639726451823,-12.985024240827833,0.29637065775932075,4,0.37249946594237926,0.5699996948242152,1.3387494087219203,1.832499504089352,1.6049995422363246,2,0.07761051743963465,-1.0289805395842548,21.225000381469727,1.5116081012748563,21.1299991607666,-1.2388120886378646,21.03499984741211,0.07761051743963465
4450,2017-04-13,21.190000534057614,21.43000030517578,21.030000686645508,21.43000030517578,3329125.0,-0.0032925538132935195,2.3333333333333335,-11.999713904251337,35.474892778177406,43.69593977603391,0.42864617221333035,0.4871977107164511,1.043717912930063,1.354627930057955,21.612419355559595,0.39999961853027344,0.00887394156424648,-0.44249954223633026,-1.0700889747290994,0.18508989025643885,-0.7562942584827148,-0.1287048259899457,0.6823755997567673,54.2057940633301,-0.6098163180406928,0.31379471624638366,4,0.4424991607666051,0.4424991607666051,1.4087491035461461,1.9024991989135778,2.055000305175785,3,0.10028314990292686,-1.8499876022812158,21.26000022888184,-1.0289805395842548,21.225000381469727,1.5116081012748563,21.1299991607666,0.10028314990292686
4451,2017-04-18,20.299999237060547,21.36000061035156,20.299999237060547,21.354999542236328,7087552.0,-0.04200100399084994,-1.0094806951063346,4.395838797097583,23.69403569303661,39.33097209551689,1.1582704494266771,1.325441767337221,1.8934770574701325,2.235882021479309,21.970134727873813,1.060001373291012,-0.056216739180211306,-1.2565008163452163,-2.114375505386974,-0.3986261273034586,-1.685438160866095,-0.8275634718243374,1.4751392452254244,0.0,-50.62622296844769,0.42893734452087906,4,0.880000114440918,1.0325002670288086,1.9625005722045898,2.4675006866455043,2.8000011444091832,1,0.14507397600273464,2.3333333333333335,21.190000534057614,-1.8499876022812158,21.26000022888184,-1.0289805395842548,21.225000381469727,0.14507397600273464
4452,2017-04-19,20.545000076293945,20.55500030517578,20.07999992370605,20.334999084472656,4276993.0,0.012069007312380364,3.1304120676358456,-0.19905301523708968,28.869562563688874,36.35658085516306,0.7560583901786124,1.0354755962893663,1.621050964982338,1.9815537699926935,22.451592493379195,0.4750003814697301,-0.14453728553138845,-0.9492499351501458,-1.9102653916849448,0.011765521384653255,-1.429757663417547,-0.4687422068827445,1.0531216965649755,34.31736602806838,-10.836580245998391,0.4805077282674003,4,0.4200000762939453,0.6774997711181641,1.7174997329711914,2.222499847412106,2.575000762939453,2,0.10732537919288276,-1.0094806951063346,20.299999237060547,2.3333333333333335,21.190000534057614,-1.8499876022812158,21.26000022888184,0.10732537919288276
4453,2017-04-20,20.899999618530273,21.114999771118164,20.540000915527344,20.565000534057614,5098931.0,0.017279120998687558,-1.9870200644042606,1.595226201396916,32.84072167305486,34.335049124109766,0.28175972672517346,0.6574789488402004,1.2457320368741591,1.6226293662031992,22.477020204861155,0.5749988555908203,-0.231246666615732,-0.5582503318786607,-1.5527897420651868,0.43628907830786545,-1.0555200369719238,-0.06098062678539762,0.48558509544724515,60.51660308835737,20.14396932183236,0.4972697050932632,4,0.0025005340576171875,0.32250022888183594,1.3625001907348633,1.8675003051757777,2.7399997711181676,3,0.0937799534734689,3.1304120676358456,20.545000076293945,-1.0094806951063346,20.299999237060547,2.3333333333333335,21.190000534057614,0.0937799534734689
4454,2017-04-21,20.81999969482422,20.905000686645508,20.670000076293945,20.899999618530273,3067920.0,-0.0038277476156087786,4.222116260834552,-0.23880639504429363,31.006491797471867,33.031113693339655,0.2641206441132766,0.7134115855203582,1.2977776421098994,1.6979598892475245,21.87418289326695,0.2350006103515625,-0.32945788219870664,-0.5997502326965325,-1.631725984165982,0.43222551877291693,-1.1157381084312554,-0.08376235696180956,0.3828031485152934,54.814782371582616,18.021592190895042,0.515987875734724,4,-0.0625,0.4025001525878906,1.442500114440918,1.9475002288818324,2.5300006866455114,4,0.09966382292768672,-1.9870200644042606,20.899999618530273,3.1304120676358456,20.545000076293945,-1.0094806951063346,20.299999237060547,0.09966382292768672
4455,2017-04-24,21.395000457763672,21.90999984741211,21.32999992370605,21.86000061035156,5485368.0,0.02761771236156152,1.0531020653428973,5.812507450587658,40.05641877950139,34.237265028115196,-0.390335965567953,0.12804248510271066,0.6993158908531818,1.122783440235395,20.670181303632745,1.0900001525878906,-0.3974160607017083,-0.013999462127685547,-1.0421026958193522,1.0141037715639811,-0.5280510789735189,0.5000521547181478,-1.3150005340576207,71.85795567655123,40.26295235879726,0.5140516168458342,4,-0.40000057220458984,-0.1725006103515625,0.8674993515014648,1.3724994659423793,1.8500003814697266,0,0.06870760840863022,4.222116260834552,20.81999969482422,-1.9870200644042606,20.899999618530273,3.1304120676358456,20.545000076293945,0.06870760840863022
4456,2017-04-25,21.540000915527344,21.645000457763672,21.375,21.459999084472656,2398608.0,0.00677730566306467,-1.160003662109375,-0.17204689204820595,42.93553738036559,35.016827546916154,-0.5097772318377736,-0.03198679476004429,0.5285094570064004,0.987390308599597,19.685000131379166,0.2700004577636719,-0.44274417060002236,0.13950090408325266,-0.8809064475749793,1.1599082557414846,-0.3707027717458651,0.6497045799123704,-1.4234009933471725,79.78147828905612,49.671664518281325,0.5102036758291162,4,-0.5450010299682617,-0.3175010681152344,0.693748950958252,1.2274990081787074,1.7049999237060547,1,0.07915505344649199,1.0531020653428973,21.395000457763672,4.222116260834552,20.81999969482422,-1.9870200644042606,20.899999618530273,0.07915505344649199
4457,2017-04-26,21.48500061035156,21.6200008392334,21.3799991607666,21.549999237060547,2171028.0,-0.002553403102974694,1.3414588760699666,-0.8124642380317056,44.77825917778284,35.56005700650772,-0.44602897813417286,0.005578948476038903,0.5537923591558105,1.0512966258587149,18.44986858689006,0.24000167846679688,-0.48229359632324176,0.09575052261352113,-0.9152070729471582,1.1067081181742005,-0.40972827516681676,0.601229320393859,-1.332532689666749,68.9781336927131,36.05553273012924,0.5054787977803397,4,-0.4900007247924769,-0.2625007629394496,0.7462491989135778,1.2824993133544922,1.9200000762939524,2,0.0751687095759288,-1.160003662109375,21.540000915527344,1.0531020653428973,21.395000457763672,4.222116260834552,20.81999969482422,0.0751687095759288
4458,2017-04-27,21.53499984741211,21.559999465942386,21.20499992370605,21.48500061035156,2445201.0,0.00232716945032152,6.100099183641966,-0.7692352837607968,48.717933964896744,36.4859837564418,-0.500012003242027,-0.065499215153352,0.46791884536066775,1.0053154017393098,17.44270144318021,0.35499954223633523,-0.44050800539285717,0.15699977874755788,-0.8415173904702016,1.1555169479653173,-0.3422588058613236,0.6562583633564394,-1.3473812881927536,69.75805893400727,31.865544222818215,0.4992585846088798,4,-0.5399999618530273,-0.3125,0.6500000953674316,1.2325000762939418,1.7999992370605469,3,0.07360116104257886,1.3414588760699666,21.48500061035156,-1.160003662109375,21.540000915527344,1.0531020653428973,21.395000457763672,0.07360116104257886
4459,2017-04-28,21.625,21.899999618530273,21.51000022888184,21.51499938964844,3020626.0,0.004179250207828833,-5.500047684140581,2.200045777065463,49.77844342418726,38.075267161553995,-0.5954053137583877,-0.1904675105248188,0.34428483385062947,0.9180611818017574,17.245043590934227,0.38999938964843395,-0.41764356853258633,0.26299991607665874,-0.7071139081281181,1.2331137402814356,-0.22205699602573148,0.748056828179049,-1.4029338150167874,59.57448535399603,18.709279738836862,0.48505691210238927,4,-0.630000114440918,-0.4025001525878906,0.42624998092651367,1.1424999237060511,1.4400005340576136,4,0.09317916252709546,6.100099183641966,21.53499984741211,1.3414588760699666,21.48500061035156,-1.160003662109375,21.540000915527344,0.09317916252709546
4460,2017-05-02,21.649999618530273,21.80500030517578,21.55500030517578,21.71500015258789,2412547.0,0.0011560517239432855,1.040809335855696,-0.5909106672215477,60.962554117999794,42.21621365321658,-0.6127268363090508,-0.25533634149317663,0.2907288458851731,0.8909510843596635,17.567759610988723,0.25,-0.40768655005704346,0.3049995422363274,-0.6300607227752693,1.240059807247924,-0.1625305902694727,0.7725296747421275,-1.3941747602984833,64.02876118338017,17.77450696319613,0.467530132505799,5,-0.6549997329711914,-0.42749977111816406,0.27374982833862305,1.0399999618530273,1.5200004577636719,1,0.07852197657705373,-5.500047684140581,21.625,6.100099183641966,21.53499984741211,1.3414588760699666,21.48500061035156,0.07852197657705373
4461,2017-05-03,21.559999465942386,21.690000534057614,21.38500022888184,21.665000915527344,2146135.0,-0.004157051001093537,2.9354703747001443,1.6153936441796455,57.67856850916347,45.417214313824864,-0.36341686738855117,-0.2190993195450055,0.3550513382020277,0.9696737410667318,17.778593886753118,0.30500030517577414,-0.402956522774101,0.24199943542480895,-0.6303504821163983,1.1143493529660162,-0.1941755233457947,0.6781743941954126,-1.2710911079269884,51.07909325429573,1.2502455705961282,0.4361749587706034,5,-0.3349990844726598,-0.337499618530277,0.3637499809265101,1.1300001144409144,1.614999771118164,2,0.07815405450045354,1.040809335855696,21.649999618530273,-5.500047684140581,21.625,6.100099183641966,21.53499984741211,0.07815405450045354
4462,2017-05-04,21.48500061035156,21.7549991607666,21.309999465942386,21.674999237060547,4166365.0,-0.003478611198914905,1.5428664850136036,1.8094857495777594,54.67626195437312,47.84338545619356,-0.15763339030073098,-0.19920633726819403,0.41248181172100473,1.0266172860135896,18.6947299486528,0.4449996948242152,-0.38364832163956564,0.19550056457519105,-0.6101633466415457,1.0011644757919278,-0.2073313910331791,0.5983325201835612,-1.1636704225482255,40.28788627257238,-11.040829824135727,0.4028319556083689,5,-0.1950006484985316,-0.2625007629394496,0.43874883651733754,1.2049989700317418,1.6499996185302805,3,0.0819176252680145,2.9354703747001443,21.559999465942386,1.040809335855696,21.649999618530273,-5.500047684140581,21.625,0.0819176252680145
4463,2017-05-05,21.73500061035156,21.80500030517578,21.3700008392334,21.489999771118164,3240467.0,0.011636024803254985,1.259736142005737,-1.2894874214467418,57.92988728496147,50.83487384369241,-0.30925377964523904,-0.4830287079830917,0.1474562295109756,0.7607106101464041,19.00111082390325,0.4349994659423828,-0.22922484753687655,0.45125055313109996,-0.33906543751442797,1.241566543776628,0.05609255780833422,0.8464085484538657,-1.3818970293560504,72.03407364303418,18.917208710836547,0.3951579953227642,5,-0.17750072479247692,-0.5125007629394496,0.15249872207641957,0.9549989700317418,1.5649986267089915,4,0.0768345999262865,1.5428664850136036,21.48500061035156,2.9354703747001443,21.559999465942386,1.040809335855696,21.649999618530273,0.0768345999262865
4464,2017-05-08,21.82999992370605,21.94499969482422,21.65999984741211,21.899999618530273,2706585.0,0.004370798743352555,2.5625014901175405,-0.2857120614086492,60.59601477879177,53.11705117694689,-0.27481801531981986,-0.5918323070435818,0.03612995722359713,0.6468424629690084,18.962955279393835,0.2849998474121094,-0.09005605142706585,0.5357499122619593,-0.2785908067494134,1.350090631273332,0.12857955275627475,0.9429202717676439,-1.445758417382212,81.88980635161818,27.716413112216586,0.40717035950568586,5,-0.2550001144409144,-0.6075000762939418,0.05749940872192738,0.8599996566772496,1.4650001525878942,0,0.06894178497601677,1.259736142005737,21.73500061035156,1.5428664850136036,21.48500061035156,2.9354703747001443,21.559999465942386,0.06894178497601677
4465,2017-05-09,21.905000686645508,21.940000534057614,21.71500015258789,21.93000030517578,1954643.0,0.0034356739899943367,9.000000000001421,0.35713896457763855,86.39459195280477,57.94583501832902,-0.3015819200130281,-0.6808704840734663,-0.055146424895244905,0.5587260872020607,18.601069207025343,0.225000381469723,0.024572579012794193,0.5975006103515632,-0.24853395431492942,1.4435351750180558,0.17448332801831512,1.0205178926848113,-1.458328852781655,93.70094586435899,31.32521288678123,0.4230172823332471,5,-0.3300008773803711,-0.6825008392333984,0.012498855590820312,0.784998893737793,1.5949993133544922,1,0.052955937505142714,2.5625014901175405,21.82999992370605,1.259736142005737,21.73500061035156,1.5428664850136036,21.48500061035156,0.052955937505142714
4466,2017-05-10,22.030000686645508,22.125,21.850000381469727,21.934999465942386,2443195.0,0.005706459533516783,-1.0754735993550988,-3.8001068131531346,85.6115410651881,62.48286633915183,-0.3908700864716401,-0.766820765739908,-0.18805155661851103,0.4255153284489346,17.388560417408677,0.27499961853027344,0.1665538050276396,0.672750568389894,-0.22146219630883834,1.5669633330886263,0.22564418604052605,1.119856950739262,-1.5233957383432397,88.34365017142719,21.492628178284946,0.4471063823493667,5,-0.36500072479248047,-0.8075008392333984,-0.07375097274780273,0.659998893737793,1.2649993896484375,2,0.051747587567688935,9.000000000001421,21.905000686645508,2.5625014901175405,21.82999992370605,1.259736142005737,21.73500061035156,0.051747587567688935
4467,2017-05-11,22.0049991607666,22.174999237060547,21.84499931335449,22.03499984741211,2752608.0,-0.0011348853880909227,1.1290354336764745,-0.31579264375201954,81.4814492797723,66.12325692969355,-0.3177662460831989,-0.709269978268118,-0.17318176456810264,0.44287570093102246,16.048566055245107,0.32999992370605824,0.2448050844671421,0.6039990425109849,-0.3282120020387289,1.5362100870606987,0.13789352023612977,1.07010456478584,-1.4012905093624681,78.88193606933758,10.76576731739982,0.4661055222748567,5,-0.2624998092651367,-0.7824993133544922,-0.048749446868896484,0.6850004196166992,0.5400009155273438,3,0.053169739646251823,-1.0754735993550988,22.030000686645508,9.000000000001421,21.905000686645508,2.5625014901175405,21.82999992370605,0.053169739646251823
4468,2017-05-12,22.75,22.79999923706055,21.989999771118164,22.1200008392334,7320273.0,0.03385598126091649,1.219183808909164,-20.999491385339184,89.87600667729083,70.57854173559394,-0.9748059034753034,-1.4062636283347842,-0.9303436061442696,-0.3069487684831529,15.260100308561286,0.8099994659423864,0.324533702615625,1.272749900817871,0.16770154447859653,2.3777982571571457,0.7202257226482338,1.8252740789875084,-2.0205881017433533,95.61409966403846,24.748987654138162,0.5525241781696364,5,-0.6950006484985316,-1.3100004196166992,-0.7412505149841309,-0.06000041961669922,-0.15999984741210938,4,0.01692308698381706,1.1290354336764745,22.0049991607666,-1.0754735993550988,22.030000686645508,9.000000000001421,21.905000686645508,0.01692308698381706
4469,2017-05-15,22.90999984741211,22.90999984741211,22.70000076293945,22.79999923706055,3394269.0,0.007032960325807025,2.8181439866833773,0.17460437600854414,87.78051328103717,73.55831497593144,-1.0430471988839969,-1.5139316382652623,-1.1092777825929332,-0.47121014504379133,15.12603988763824,0.2099990844726598,0.4103259997034776,1.3502497673034668,0.07954123890985088,2.6209582956970827,0.7148955031066606,1.985604031500273,-1.9735292152750716,100.0,28.05175595439357,0.6353542641968073,5,-0.8000001907348633,-1.4149999618530273,-0.8612504005432129,-0.38500022888183594,-0.30999946594237926,0,0.017023107474725574,1.219183808909164,22.75,1.1290354336764745,22.0049991607666,-1.0754735993550988,22.030000686645508,0.017023107474725574
4470,2017-05-16,23.315000534057614,23.43000030517578,22.90999984741211,22.979999542236328,5404578.0,0.01767790001496894,-1.1894738532828455,3.045446663892423,89.18319209979148,77.05882870822343,-1.326528650404942,-1.8462270098286417,-1.5292194263491403,-0.8765638749798796,14.993182349329887,0.5200004577636719,0.4933347013601761,1.6490004539489718,0.1701506904744683,3.1278502174234752,0.9095755722117183,2.3884253356862253,-2.1417063960875673,92.7444984759269,20.88710301042667,0.7394248817372524,5,-0.9450006484985316,-1.5600004196166957,-1.2562508583068812,-0.7900009155273402,-1.4549999237060547,1,-0.0008578364703210051,2.8181439866833773,22.90999984741211,1.219183808909164,22.75,1.1290354336764745,22.0049991607666,-0.0008578364703210051
4471,2017-05-17,23.2450008392334,23.43000030517578,23.15500068664551,23.209999084472656,2826834.0,-0.003002345838335363,-2.79313610712843,0.10448254069472944,88.59648462367942,80.82774233814636,-1.1089987023898757,-1.6277376388852502,-1.4760880771044498,-0.8066093295112893,13.600562992652737,0.2749996185302699,0.572365720125255,1.4317506790161119,-0.060818094409757606,2.9243194524419813,0.6854662923031789,2.178035065729045,-1.755767837854549,88.32811670800258,15.441170513618815,0.7462843867129342,5,-0.8450002670288086,-1.4900007247924805,-1.1987509727478027,-0.7400016784667969,-1.3950004577636719,2,0.010970064597124463,-1.1894738532828455,23.315000534057614,2.8181439866833773,22.90999984741211,1.219183808909164,22.75,0.010970064597124463
4472,2017-05-18,22.75,22.92499923706055,22.61000061035156,22.770000457763672,4659366.0,-0.021294937464485963,-1.0999961852930307,-0.5714130020162389,72.29356205632308,82.42370620163098,-0.4645383449657636,-1.0109033105324698,-1.0064731938727363,-0.31237693499852526,11.327443281767335,0.6350002288818395,0.6058382623420755,0.8264998435974107,-0.5957154843116221,2.2487151715064435,0.1153921796428925,1.5376075075519289,-0.9890595760895806,52.77777409848008,-19.657916739538877,0.7111076639545169,5,-0.2049999237060547,-0.994999885559082,-0.903749942779541,-0.4825000762939453,-0.7399997711181605,3,0.023956047309623862,-2.79313610712843,23.2450008392334,-1.1894738532828455,23.315000534057614,2.8181439866833773,22.90999984741211,0.023956047309623862
4473,2017-05-19,22.86000061035156,22.864999771118164,22.51499938964844,22.60000038146973,3336557.0,0.00483519166380475,1.5926093375813013,-12.999713904252935,72.49543487505312,83.74586399010447,-0.44496883713061663,-1.0187695462492208,-1.1373975933952423,-0.42219479300676355,10.4856920765273,0.350000381469723,0.6672437520381607,0.8385004043579052,-0.5566194840792562,2.2336202927950666,0.1409404601393227,1.5360603485764877,-0.8653918030639893,37.70501371621953,-34.85564092921411,0.6975599442185807,5,-0.287500381469723,-1.105000495910641,-1.0700006484985316,-0.6875009536743129,-0.6450004577636683,4,-0.013779550553247755,-1.0999961852930307,22.75,-2.79313610712843,23.2450008392334,-1.1894738532828455,23.315000534057614,-0.013779550553247755
4474,2017-05-22,22.895000457763672,22.979999542236328,22.71999931335449,22.790000915527344,2001604.0,0.0015310519019087199,-1.1224270544638917,0.4038440377067931,72.5952721343935,82.21260623250322,-0.3497960973712182,-0.9384602836857887,-1.1907669006712247,-0.4570460078176666,9.666669967989245,0.2600002288818395,0.7550840878192311,0.7697502136230483,-0.5560524582845865,2.095552885530683,0.10684887766923268,1.432651549576864,-0.699436840771753,41.530129824648945,-30.783331231629354,0.662901335953817,5,-0.25750064849853516,-1.140000343322754,-1.1175007820129395,-0.9100008010864258,-0.6350002288818324,0,-0.01332169902064173,1.5926093375813013,22.86000061035156,-1.0999961852930307,22.75,-2.79313610712843,23.2450008392334,-0.01332169902064173
4475,2017-05-23,22.864999771118164,22.989999771118164,22.72500038146973,22.729999542236328,2434975.0,-0.0013103597311934223,-2.6552005366939384,1.2857220708446866,74.21147691580349,80.94593243812714,-0.18919467430751524,-0.8355219397535976,-1.1503652956383945,-0.4292252008848294,10.491552277476057,0.26499938964843395,0.8196703824881872,0.6662495613098152,-0.6520623701567807,1.984561492776411,0.007093595576517231,1.325405527043113,-0.4966150177805062,38.25136953748382,-35.2300702870614,0.6591559657332987,5,-0.22749996185302734,-1.109999656677246,-1.1337499618530273,-0.880000114440918,-0.4400005340576172,1,-0.01158973944024122,-1.1224270544638917,22.895000457763672,1.5926093375813013,22.86000061035156,-1.0999961852930307,22.75,-0.01158973944024122
4476,2017-05-24,23.2450008392334,23.434999465942386,22.76499938964844,22.815000534057614,4138018.0,0.016619334000397945,-1.5282898004131709,3.1851820455220032,79.3332811992369,80.70724709584545,-0.4232305160069032,-1.1396708712215187,-1.5077594857027137,-0.8117733329682366,11.613233736364467,0.6700000762939453,0.8849213184958238,0.9610006332397454,-0.39783661474595533,2.319837881225446,0.2815820092468968,1.640419257232594,-0.7279899086384027,79.34797707035382,1.5988818567908964,0.6794186239928504,5,-0.532501220703125,-1.4875011444091797,-1.6125011444091797,-1.2600011825561523,-1.1650009155273473,2,-0.05958271365360446,-2.6552005366939384,22.864999771118164,-1.1224270544638917,22.895000457763672,1.5926093375813013,22.86000061035156,-0.05958271365360446
4477,2017-05-25,23.10000038146973,23.2450008392334,23.020000457763672,23.20000076293945,2095011.0,-0.006237920091572313,1.3684184108818953,-0.2325588616241543,73.57507525610814,78.89603249349182,-0.11909349792134094,-0.9143544877699235,-1.3503975415778982,-0.6770548468808002,12.795532255083392,0.22500038146972656,0.8892593395065731,0.7352501869201689,-0.615588023458713,2.0860883972990507,0.05983108173072793,1.4106692921096098,-0.43611128521915177,63.587059055240545,-14.270066105467095,0.6754191051894405,5,-0.1250009536743164,-1.3425006866455114,-1.84375095367432,-1.4150009155273473,-0.9500007629394567,3,-0.054112553218948145,-1.5282898004131709,23.2450008392334,-2.6552005366939384,22.864999771118164,-1.1224270544638917,22.895000457763672,-0.054112553218948145
4478,2017-05-26,23.1200008392334,23.1200008392334,22.90999984741211,22.95499992370605,1777624.0,0.0008658206681118052,1.5454524437046284,-1.6500028610121882,72.87229725342526,77.23956404597938,-0.09061948663587316,-0.8532698446495388,-1.3544866584749506,-0.7099599533992844,14.094933130177473,0.21000099182128906,0.8986493160650291,0.6760005950927734,-0.6557125774358497,2.0077137676213965,0.010144008828461892,1.341857181357085,-0.3550014495849574,55.94425741464944,-20.518634729823432,0.6658565862643115,5,-0.14500141143798473,-1.1325006484985352,-2.0262508392333984,-1.5450010299682617,-0.7550010681152344,4,-0.048010405279395485,1.3684184108818953,23.10000038146973,-1.5282898004131709,23.2450008392334,-2.6552005366939384,22.864999771118164,-0.048010405279395485
4479,2017-05-29,23.63999938964844,23.684999465942386,23.04999923706055,23.04999923706055,3911676.0,0.022491285966245833,-1.1525425920537937,3.575738660008246,76.56961694774472,75.83805569575195,-0.5544882577800401,-1.2802064200846814,-1.850591510595951,-1.2394115491401791,15.295484471021043,0.6350002288818359,0.9543776502376957,1.0952491760253942,-0.2797590578330542,2.4702574098838426,0.40774505909617176,1.7827532929546166,-0.7677999877929693,95.31248758235384,20.161361839381826,0.6875041169292239,5,-0.5399999618530273,-1.462499618530277,-2.577499389648441,-2.0649995803833043,-1.189998626708988,0,-0.0602791571003396,1.5454524437046284,23.1200008392334,1.3684184108818953,23.10000038146973,-1.5282898004131709,23.2450008392334,-0.0602791571003396
4480,2017-05-30,23.35000038146973,23.649999618530273,23.23500061035156,23.5049991607666,3231891.0,-0.012267301847126766,-1.1558484022788986,-0.2627097274755056,69.24195494658885,73.68755239829744,-0.2894401363799979,-0.9025939456376868,-1.5360297906392155,-0.9604083576155311,16.560915098119054,0.4149990081787145,0.9017864266307356,0.7202501296997106,-0.6318574166921067,2.072357676091528,0.04419635650380371,1.3963039028956175,-0.44000053405762074,63.587059055240545,-9.48653639244462,0.6760537731959084,5,-0.2500009536743164,-0.9050006866455114,-2.360000610351566,-1.7750005722045934,-0.9250011444091832,1,-0.04668094795633926,-1.1525425920537937,23.63999938964844,1.5454524437046284,23.1200008392334,1.3684184108818953,23.10000038146973,-0.04668094795633926
4481,2017-05-31,23.2450008392334,23.40500068664551,23.065000534057614,23.20000076293945,3345641.0,-0.0044967683306617046,-1.1587274675902623,-0.2903253593227309,67.6638308231699,73.17313781683598,-0.20611588100562983,-0.7008170646331422,-1.4145959176674054,-0.865370465301357,18.098038824078326,0.34000015258789773,0.86067977380333,0.5310005187988267,-0.7484837885845224,1.8104848261821758,-0.10874163489284783,1.1707426724905012,-0.1955010604858387,43.22595570519,-27.910298869114328,0.6397421536916752,5,-0.14500141143798473,-0.8000011444091797,-2.1362509727478027,-1.6700010299682617,-0.9350013732910121,2,-0.03527647117950783,-1.1558484022788986,23.35000038146973,-1.1525425920537937,23.63999938964844,1.5454524437046284,23.1200008392334,-0.03527647117950783
4482,2017-06-01,23.2450008392334,23.315000534057614,23.11000061035156,23.15500068664551,1949890.0,0.0,-1.2777730682828754,1.999999999999763,58.9511863840895,71.66822131784002,-0.14361894385306329,-0.59258373078967,-1.3968556483533199,-0.8674496734998165,19.879972266455056,0.2049999237060547,0.7707477146546147,0.4430005073547356,-0.7171058093964078,1.603106824105879,-0.1370526510208343,1.0230536657303055,0.4399986267089879,43.22595570519,-23.78897468013365,0.5800531583755713,6,-0.04250144958496094,-0.8000011444091797,-2.1362509727478027,-1.6700010299682617,-1.9650001525878906,3,-0.05011834258835712,-1.1587274675902623,23.2450008392334,-1.1558484022788986,23.35000038146973,-1.1525425920537937,23.63999938964844,-0.05011834258835712
4483,2017-06-02,23.40500068664551,23.5049991607666,23.2450008392334,23.28000068664551,2394204.0,0.006883193875478977,-1.6666536249461057,1.3888865341415375,58.95118638408955,70.15221179002846,-0.24382091004478212,-0.6546191306671822,-1.5314097992759308,-1.0309346597544362,21.753191059622107,0.2599983215332031,0.6865879164920479,0.5195003509521534,-0.5544444357945046,1.5934451376988115,-0.017472042421175615,1.0564727443254824,0.2684988021850572,55.905719941247675,-6.6502680565847,0.5369723933733294,6,-0.20000076293945312,-0.9600009918212926,-2.2962508201599157,-1.8300008773803746,-2.2150001525878977,4,-0.05362106521241505,-1.2777730682828754,23.2450008392334,-1.1587274675902623,23.2450008392334,-1.1558484022788986,23.35000038146973,-0.05362106521241505
4484,2017-06-05,23.334999084472656,23.59000015258789,23.270000457763672,23.434999465942386,1868337.0,-0.0029908822952009473,-1.7826346560517476,-0.8000030517578409,50.41149243222843,67.50776906963124,-0.11716277696962152,-0.4912735322832553,-1.435284130438447,-0.9621462176426192,23.467722290649302,0.31999969482421875,0.6708743116919287,0.3742487907409675,-0.5940013460804217,1.3424989275623567,-0.10987627766972707,0.8583738591516621,0.3272304267883328,46.153670592224856,-12.063855273112956,0.48412506841069425,6,-0.10999965667724254,-0.8374996185302699,-2.2262492179870605,-1.7599992752075195,-2.104999542236328,0,-0.041568431601094025,-1.6666536249461057,23.40500068664551,-1.2777730682828754,23.2450008392334,-1.1587274675902623,23.2450008392334,-0.041568431601094025
4485,2017-06-06,23.065000534057614,23.309999465942386,23.065000534057614,23.29999923706055,2267454.0,-0.011570540433177179,-1.085108800636325,2.3499780655743834,46.57794235603144,63.86828697594175,0.20583514063479313,-0.13693560915742964,-1.142405071620626,-0.6907917400606856,25.059033839554377,0.2699985504150426,0.6406922361372409,0.04625024795531729,-0.7850006107357856,0.8775011066464202,-0.36937518139023595,0.46187567730087054,0.5861843991851856,0.0,-52.16116976050361,0.4156254293455517,6,0.23249912261963246,-0.5675010681152273,-1.956250667572018,-1.490000724792477,-1.6050014495849574,1,-0.02666376574368845,-1.7826346560517476,23.334999084472656,-1.6666536249461057,23.40500068664551,-1.2777730682828754,23.2450008392334,-0.02666376574368845
4486,2017-06-07,23.170000076293945,23.524999618530273,22.8700008392334,22.899999618530273,4387223.0,0.004552332096471989,-2.9697134335949693,-1.1489444593245166,59.37500266092185,62.29050113203217,0.09954627694704143,-0.16037261723395346,-1.2260559980005112,-0.7935714943337437,26.451505441880773,0.654998779296875,0.6105260122630156,0.09424982070922994,-0.5958937571888967,0.7843933986073566,-0.2508219682398334,0.43932160965829326,0.4577374809814465,41.666600439220424,-9.986275132925122,0.34507178894906343,6,0.10750007629394531,-0.672500610351559,-2.0612502098083496,-1.5950002670288086,-1.5450000762939453,2,-0.032153683072087436,-1.085108800636325,23.065000534057614,-1.7826346560517476,23.334999084472656,-1.6666536249461057,23.40500068664551,-0.032153683072087436
4487,2017-06-08,23.17499923706055,23.34000015258789,23.04999923706055,23.07500076293945,3083798.0,0.00021576006690304794,-2.866639540206636,0.37036409104398005,57.377022818518626,60.5688039725981,0.11879729814791773,-0.07718115802908088,-1.2092082900136987,-0.7976564850132384,27.810774218245136,0.2900009155273402,0.5800395425480112,0.040748977661134944,-0.43104796692742653,0.5125459222496964,-0.1951494946331458,0.2766474499554157,0.40727411713232087,42.36092898563444,-10.59953472177672,0.23589847229427996,6,0.1025009155273402,-0.6774997711181641,-1.9512491226196325,-1.5999994277954137,-1.4099998474121094,3,-0.03732469469664057,-2.9697134335949693,23.170000076293945,-1.085108800636325,23.065000534057614,-1.7826346560517476,23.334999084472656,-0.03732469469664057
4488,2017-06-09,23.13500022888184,23.60000038146973,23.13500022888184,23.18000030517578,3993280.0,-0.0017259551022873465,-19.666638409701054,-0.45000762951088086,55.607477884979645,58.239677410068644,0.1800856521202192,-0.007230738588766883,-1.1489887028921366,-0.7588028366418662,28.20768072463919,0.4650001525878906,0.49070046588539995,-0.01850004196166566,-0.454330703712035,0.41733061978870367,-0.23641537283684855,0.19941528891351723,-0.26499938964844105,36.301309016800666,-17.357115557074714,0.21791533087518436,6,0.12499999999999645,-0.6075000762939489,-1.8787503242492711,-1.5600004196167028,-1.2450008392333984,4,-0.08018152253659983,-2.866639540206636,23.17499923706055,-2.9697134335949693,23.170000076293945,-1.085108800636325,23.065000534057614,-0.08018152253659983
4489,2017-06-12,23.29999923706055,23.32999992370605,22.95000076293945,23.09000015258789,3035127.0,0.007132008063381212,1.8148038259936596,-4.666638409698239,59.56044545685486,57.16395413343153,-0.042705211242505925,-0.1491614702921389,-1.2973969228889857,-0.9274323107753801,28.246774346133304,0.37999916076660156,0.43833718189548065,0.12699899673462411,-0.2977162024216966,0.5517141958909448,-0.08535860284353447,0.3393565963127827,-0.41539840698242614,58.903927050401265,3.1604339243778483,0.21235759957815975,6,-0.06499862670898793,-0.6274995803833043,-1.9099993705749547,-1.7249994277954137,-1.639999389648441,0,-0.09055788721429703,-19.666638409701054,23.13500022888184,-2.866639540206636,23.17499923706055,-2.9697134335949693,23.170000076293945,-0.09055788721429703
4490,2017-06-13,23.295000076293945,23.46500015258789,23.22500038146973,23.29999923706055,2749685.0,-0.00021455626310296072,-2.3103747648677158,-0.023805631244339858,51.31577362309063,55.34750333342272,-0.05177276571273737,-0.15361335718485947,-1.2769737074222292,-0.9289237818914202,27.613282492032187,0.2399997711181605,0.3881803955415144,0.12299985885620046,-0.3003996979926775,0.5463994157050784,-0.08869991956823853,0.33469963728063945,-0.39609125518799004,58.219110077600114,5.235819570375824,0.21169977842443816,6,-0.05999946594238281,-0.5950002670288086,-1.8962502479553223,-1.7200002670288086,-2.0750007629394567,1,-0.08864565474541708,1.8148038259936596,23.29999923706055,-19.666638409701054,23.13500022888184,-2.866639540206636,23.17499923706055,-0.08864565474541708
4491,2017-06-14,23.5,23.670000076293945,23.26499938964844,23.26499938964844,3050039.0,0.008800168406724929,-2.446805402246681,-47.008012209046385,60.20410645766185,55.48671667493077,-0.2422749261845354,-0.3568244415847275,-1.4673956398061208,-1.1471919191190807,27.058641668763162,0.40500068664550426,0.2727867510414512,0.31524982452392436,-0.13208677675144642,0.7625864257992951,0.09158152388623719,0.5389181251616115,-0.5870693476867679,76.3888557751659,23.724602974036472,0.22366830063768586,6,-0.22999954223632812,-0.7350006103515625,-2.101250171661377,-1.9250001907348633,-2.1900005340576136,2,-0.0868085495969082,-2.3103747648677158,23.295000076293945,1.8148038259936596,23.29999923706055,-19.666638409701054,23.13500022888184,-0.0868085495969082
4492,2017-06-15,23.295000076293945,23.540000915527344,23.21500015258789,23.5,2812192.0,-0.008723401008768339,1.2806930659938565,-0.8723378352055193,54.07924993375382,54.945390402671244,-0.03289613077595277,-0.11478614077469018,-1.2484485662918132,-0.956307949589025,27.867510327833177,0.3250007629394531,0.19474909653084893,0.08299989700317312,-0.31668912339790367,0.4826889174042499,-0.11684461319736528,0.2828444072037115,-0.3517866470214841,47.91661699608224,-4.153756373022318,0.19984451020053784,6,-0.024999618530273438,-0.5300006866455078,-1.851250171661377,-1.7200002670288086,-2.3050003051757812,3,-0.07168920673210954,-2.446805402246681,23.5,-2.3103747648677158,23.295000076293945,1.8148038259936596,23.29999923706055,-0.07168920673210954
4493,2017-06-16,22.545000076293945,23.645000457763672,22.290000915527344,23.5,9509507.0,-0.03219575005553377,1.1767046246662143,4.658537946947776,26.947327336347243,52.33826094757333,0.6507132434141489,0.6433918469209559,-0.48632015062892364,-0.2250881002735241,28.09955610672127,1.3549995422363281,0.10705912169104792,-0.6512500762939446,-1.1269419073049143,-0.17555824528297492,-0.8890959917994294,-0.41340416078845976,1.125,18.478211292892908,-26.960621193245025,0.2378459155054846,6,0.4350004196166992,0.2924995422363281,-1.0625004768371582,-0.9700002670288086,-1.8099994659423864,4,-0.03459750206280432,1.2806930659938565,23.295000076293945,-2.446805402246681,23.5,-2.3103747648677158,23.295000076293945,-0.03459750206280432
4494,2017-06-19,22.59000015258789,22.854999542236328,22.46500015258789,22.815000534057614,3110147.0,0.00199601136135108,1.5573864808920186,0.2356025125076107,32.15958006001458,50.73622069246035,0.5463792203483315,0.6054100155588031,-0.5110041376888503,-0.28736026798115333,28.148683917299927,0.3899993896484375,0.062214213191737144,-0.5909999847412095,-1.1235172116413494,-0.0584827578410696,-0.8572585981912795,-0.32474137129113956,1.0550003051757812,21.73908836972732,-20.51993357660873,0.2662586134500705,6,0.3900003433227539,0.39750003814697266,-0.8425006866455078,-1.015000343322754,-2.0149993896484375,0,-0.030987196025284547,1.1767046246662143,22.545000076293945,1.2806930659938565,23.295000076293945,-2.446805402246681,23.5,-0.030987196025284547
4495,2017-06-20,22.60000038146973,22.94499969482422,22.59000015258789,22.7450008392334,3741396.0,0.0004426838784545861,-3.3030008785314653,0.6444453863434013,34.15229200955298,47.9336972867527,0.5179501051534778,0.6055875561260287,-0.5007979117438559,-0.3115563451905139,28.247207432703338,0.3549995422363281,0.0011534910239632268,-0.5677497863769503,-1.1447059712550711,0.009206398501170554,-0.8562278788160107,-0.27927169393788986,1.0450000762939418,22.463743077218897,-18.860298226251427,0.2884780924390597,6,0.3800001144409144,0.38749980926513317,-0.797500610351566,-1.0250005722045934,-1.895000457763679,1,-0.04159294328279517,1.5573864808920186,22.59000015258789,1.1767046246662143,22.545000076293945,1.2806930659938565,23.295000076293945,-0.04159294328279517
4496,2017-06-21,21.86000061035156,22.09499931335449,21.55500030517578,21.899999618530273,3028016.0,-0.032743352151662575,1.5116326521560024,0.275854357949046,25.045003185792766,44.34125066089427,1.1762834095638368,1.3033287917613912,0.2707299930410727,0.41251481247634203,27.93078167340336,1.0450000762939489,-0.04912305492405622,-1.2384995460510275,-2.0579348514486533,-0.41906424065340175,-1.6482171987498404,-0.8287818933522146,1.7578998565673878,14.593314971681636,-25.395866305710122,0.40971765269881344,6,0.7524995803833043,0.7599992752075231,0.20249938964844105,-0.10500049591064098,-1.1000003814697195,2,-0.0292772771787575,-3.3030008785314653,22.60000038146973,1.5573864808920186,22.59000015258789,1.1767046246662143,22.545000076293945,-0.0292772771787575
4497,2017-06-22,21.850000381469727,21.850000381469727,21.565000534057614,21.84499931335449,2222515.0,-0.00045746699920479195,112.97559115179395,-0.12502980306144817,20.38090352507625,40.42718684312722,1.0935672704538746,1.280534245574259,0.30972961350570927,0.4107575264416816,27.597255872882766,0.2950000762939453,-0.07233837663311249,-1.18599977493286,-2.177556443808406,-0.19444310605731374,-1.681778109370633,-0.6902214404950868,1.6853840789794923,14.114835155809383,-22.875337273366775,0.4957783344377731,6,0.7624998092651367,0.7699995040893555,0.22749996185302734,-0.0950002670288086,-1.1750011444091797,3,-0.024714000279162374,1.5116326521560024,21.86000061035156,-3.3030008785314653,22.60000038146973,1.5573864808920186,22.59000015258789,-0.024714000279162374
4498,2017-06-23,22.01000022888184,22.075000762939453,21.739999771118164,21.815000534057614,2268593.0,0.007322647350972211,1.0615397255771917,38.9916094584024,25.598497722768883,36.653637094895444,0.8461899960338499,1.0889428066759272,0.1781236326589699,0.24300460227822995,27.381898650095383,0.33500099182128906,-0.14195371785060829,-0.9704998970031689,-2.0615295072789266,0.12052971327258888,-1.516014702141046,-0.42498509186529176,1.4461688653564408,32.733821834349015,-2.9692863411213324,0.5455148051378785,6,0.6024999618530238,0.6099996566772425,0.13999986648559215,-0.2550001144409215,-1.7049999237060582,4,-0.04634259187445244,112.97559115179395,21.850000381469727,1.5116326521560024,21.86000061035156,-3.3030008785314653,22.60000038146973,-0.04634259187445244
4499,2017-06-26,22.21500015258789,22.34000015258789,22.125,22.149999618530273,2203265.0,0.009313944642174388,-2.739140530409832,0.3333365937634371,33.96223155824889,34.725465754357465,0.526460514887301,0.8134159917860515,0.0033567902428650598,0.030327112870573103,26.1236355231856,0.32999992370605113,-0.2068937073665218,-0.6942500114440904,-1.790046903765436,0.4015468808772553,-1.2421484576047632,-0.14635156528341753,1.1651221900878888,47.482024260387504,6.962697835258716,0.5478984461606731,6,0.39750003814697266,0.4049997329711914,-0.05124998092651367,-0.46000003814697266,-1.9200000762939453,0,-0.0666216309732468,1.0615397255771917,22.01000022888184,112.97559115179395,21.850000381469727,1.5116326521560024,21.86000061035156,-0.0666216309732468
4500,2017-06-27,22.26000022888184,22.420000076293945,22.100000381469727,22.174999237060547,2716458.0,0.0020256617593903403,-1.723416688986827,1.3076968220899048,32.432410538594965,31.63972176335004,0.35671899862705203,0.7194557409805142,-0.008007314661103493,-0.022406327980181828,24.742245954380397,0.31999969482421875,-0.26926929531238386,-0.5947499275207484,-1.7065546383437997,0.5170547833023029,-1.150652282932274,-0.03884757210922274,1.0471172322939388,81.50290291923685,39.42971481289461,0.5559023554115253,6,0.3400001525878871,0.35999965667724254,-0.06375026702881215,-0.5050001144409215,-1.9600009918212926,1,-0.07569629149222279,-2.739140530409832,22.21500015258789,1.0615397255771917,22.01000022888184,112.97559115179395,21.850000381469727,-0.07569629149222279
4501,2017-06-28,22.424999237060547,22.46999931335449,22.1200008392334,22.200000762939453,2685605.0,0.007412354289404899,1.2222222222222499,2.6470099854144524,36.36361744775591,29.671318153794715,0.025920739294669204,0.5163478586281656,-0.10806775610287644,-0.19505609543099212,23.73014061652101,0.3499984741210902,-0.3592980535807655,-0.38875083923339915,-1.5004391022523436,0.7229374237855453,-0.9445949707428731,0.16709329227607483,0.8120335378752301,95.02760917214674,50.801822306911205,0.5558441315094726,6,0.1750011444091797,0.19500064849853516,-0.22874927520751953,-0.6699991226196289,-2.059999465942383,2,-0.07670008347255364,-1.723416688986827,22.26000022888184,-2.739140530409832,22.21500015258789,1.0615397255771917,22.01000022888184,-0.07670008347255364
4502,2017-06-29,22.07999992370605,22.67499923706055,22.065000534057614,22.57999992370605,2785928.0,-0.015384585288383601,-1.3018871998618338,-2.2222372927333764,32.73319939214505,30.314192826661134,0.2016536518169687,0.8111829322754645,0.29130177667232005,0.14555761265917866,22.72472252963041,0.6099987030029368,-0.4422570075010519,-0.6755001068115263,-1.8138129841010588,0.4628127704780063,-1.2446565454562943,-0.10634366816675822,1.0897515524393278,36.363673453567245,-8.498322941972546,0.5691564386447668,6,0.17000007629394887,0.5399999618530309,0.15499973297119496,-0.3225002288818324,-1.379999160766598,3,-0.05978259508085426,1.2222222222222499,22.424999237060547,-1.723416688986827,22.26000022888184,-2.739140530409832,22.21500015258789,-0.05978259508085426
4503,2017-06-30,22.149999618530273,22.270000457763672,21.9950008392334,22.1299991607666,2305083.0,0.0031702760446601363,1.1153643005956748,-0.04000091552734375,30.574312242290276,30.138051958025102,0.07792544858528316,0.6770538298162663,0.26616225274952754,0.07329122995536608,21.315316542202734,0.27499961853027344,-0.571716530965233,-0.542750358581543,-1.6686063130888655,0.5831055959257796,-1.1056783358352043,0.020177618672118314,0.9551618107763211,22.79399183765047,-19.453561657219534,0.5629279772536615,6,0.10000038146972656,0.4700002670288086,0.21624994277954102,-0.3924999237060547,-1.6000003814697266,4,-0.06659144049085075,-1.3018871998618338,22.07999992370605,1.2222222222222499,22.424999237060547,-1.723416688986827,22.26000022888184,-0.06659144049085075
4504,2017-07-03,22.364999771118164,22.3700008392334,22.21500015258789,22.30500030517578,2283144.0,0.009706553331406242,3.4284896869295114,2.999904634751097,35.33121699743447,30.26904362334527,-0.19260154262927287,0.40649917224527954,0.10202454239362879,-0.1458619961045322,19.77114548696728,0.220001220703125,-0.6786799197652869,-0.27925024032592916,-1.371689480322562,0.8131889996707038,-0.8254698603242474,0.2669693796723891,0.6781552132231994,54.411735831591656,13.598530723101945,0.5462196199983166,7,-0.25,0.25500011444091797,0.11625003814697266,-0.6075000762939453,-1.8799991607666051,0,-0.09210818184772063,1.1153643005956748,22.149999618530273,-1.3018871998618338,22.07999992370605,1.2222222222222499,22.424999237060547,-0.09210818184772063
4505,2017-07-04,22.450000762939453,22.6200008392334,22.325000762939453,22.38500022888184,2467993.0,0.0038006256512936876,-2.1891992205623088,1.0833518771655954,32.786893447349115,31.129253652407083,-0.3365046457725427,0.28781815660573784,0.05138555590525584,-0.23536229285338806,18.934409029209366,0.2950000762939453,-0.6545644276106586,-0.16349925994872905,-1.2405861815735584,0.9135876616761003,-0.7020427207611455,0.3750442008636874,0.5336280342352886,66.91191113978338,29.334782269824068,0.5385434608124153,7,-0.3300008773803711,0.16249942779541016,0.18874883651733398,-0.5675010681152344,-2.1300010681152344,1,-0.09599111863742071,3.4284896869295114,22.364999771118164,1.1153643005956748,22.149999618530273,-1.3018871998618338,22.07999992370605,-0.09599111863742071
4506,2017-07-05,22.424999237060547,22.53499984741211,22.36000061035156,22.489999771118164,2569981.0,-0.0011136536761361393,1.2580446686765978,-1.0000000000000546,34.84319538621146,32.736174970311,-0.24912824000855238,0.26787862762762416,0.10649252399787912,-0.21680752849266582,17.699442650101062,0.17499923706055043,-0.6565264708210243,-0.15125074386596538,-1.1984164472151981,0.8959149594832674,-0.6748335955405835,0.3723321078086528,0.5014844204342381,63.23520749477548,25.852018577933777,0.5235828516746166,7,-0.2174997329711914,0.1875009536743164,0.3475003242492676,-0.5424995422363281,-2.2649993896484375,2,-0.09476031537553553,-2.1891992205623088,22.450000762939453,3.4284896869295114,22.364999771118164,1.1153643005956748,22.149999618530273,-0.09476031537553553
4507,2017-07-06,22.309999465942386,22.43000030517578,22.05500030517578,22.43000030517578,2311034.0,-0.005128195096127719,5.249956290232854,1.8461515889550204,44.74271708779102,34.86331045531346,-0.06930361578113065,0.3317616967409158,0.2526552344425319,-0.11034590922574239,16.1504999690714,0.375,-0.671835767783918,-0.2230005264282191,-1.2369680836371835,0.7909670307807453,-0.7299843050327013,0.2839832521762631,0.5616248574596376,50.39978027343807,10.186321174769006,0.5069837786044826,7,0.02500057220458629,0.3025007247924769,0.4625000953674281,-0.4274997711181676,-1.909999847412113,3,-0.08718062489393541,1.2580446686765978,22.424999237060547,-2.1891992205623088,22.450000762939453,3.4284896869295114,22.364999771118164,-0.08718062489393541
4508,2017-07-07,21.280000686645508,21.924999237060547,21.1200008392334,21.899999618530273,7602758.0,-0.046167584220216384,1.402986859186044,5.1666216323612755,29.658389048262535,34.38510573198164,0.9457061221348475,1.2813589806783412,1.300878918102569,0.9020049082322394,14.598401097074154,1.189998626708988,-0.6111526402268694,-1.1602493286132827,-2.276556237355077,-0.04394241987148817,-1.7184027829841781,-0.6020958742423872,1.538958676027466,10.666656494140625,-30.566604063750162,0.5581534543708973,7,0.6174993515014648,1.114999771118164,1.5437488555908203,0.6024990081787109,-0.875,4,-0.02725563463304026,5.249956290232854,22.309999465942386,1.2580446686765978,22.424999237060547,-2.1891992205623088,22.450000762939453,-0.02725563463304026
4509,2017-07-10,21.190000534057614,21.40999984741211,20.950000762939453,21.36000061035156,3368896.0,-0.0042293303422858974,2.407418919587073,0.27419414381433466,28.63636100916105,33.963322450933426,0.9778512351585533,1.2703076146551666,1.4055325056471872,0.974612607286307,13.625393063143715,0.45999908447265625,-0.538812520372133,-1.1447495460510275,-2.316389926338342,0.02689083423628702,-1.7305697361946848,-0.5589293559073703,1.5270213172089875,14.371243122980367,-28.028516446892255,0.5858201901436577,7,0.6224994659423864,1.1199998855590856,1.634999275207523,0.6924991607666051,-0.7749996185302699,0,-0.03020298635521146,1.402986859186044,21.280000686645508,5.249956290232854,22.309999465942386,1.2580446686765978,22.424999237060547,-0.03020298635521146
4510,2017-07-11,21.229999542236328,21.38999938964844,21.104999542236328,21.200000762939453,2168243.0,0.0018876360156021565,-1.590893327784746,-0.17646332843406748,37.884587733687134,34.13231914937023,0.8676213308344671,1.1253700635864412,1.380147910750729,0.9199915827326137,12.376410665542375,0.2849998474121129,-0.4900226458148289,-1.0015005111694322,-2.1807690573357696,0.1777680349969053,-1.5911347842525991,-0.4118662380862652,1.3456606219641003,17.66554832995586,-27.084497518599207,0.5896342730831683,7,0.5825004577636719,1.080000877380371,1.631249904632572,0.6525001525878906,-0.5949993133544886,1,-0.03509180159908243,2.407418919587073,21.190000534057614,1.402986859186044,21.280000686645508,5.249956290232854,22.309999465942386,-0.03509180159908243
4511,2017-07-12,21.459999084472656,21.540000915527344,21.174999237060547,21.21999931335449,2222323.0,0.01083370453111665,-1.2121318960783747,8.000317904374482,43.08507796124565,35.2825278792703,0.5434955721112971,0.7744068506263915,1.1706381319334582,0.6787944057164665,10.613282436473465,0.3650016784667969,-0.48106928009464056,-0.6695009231567397,-1.7341228612599053,0.39512101494642593,-1.2018118922083225,-0.13718995410515689,0.9856083276268954,34.45935670781214,-13.58066113451003,0.5323109690515829,7,0.32500171661376953,0.850001335144043,1.4375004768371582,0.4225006103515625,-0.8999996185302699,2,-0.05312206142978271,-1.590893327784746,21.229999542236328,2.407418919587073,21.190000534057614,1.402986859186044,21.280000686645508,-0.05312206142978271
4512,2017-07-13,21.625,21.799999237060547,21.46999931335449,21.51000022888184,2575490.0,0.007688766196021435,-2.384586793430863,0.47916616996079797,43.185833896535875,36.68380806307536,0.34326329615274176,0.5037039898198117,1.03088456660398,0.5081519571750768,8.713791171175492,0.3400001525878906,-0.4697806521655288,-0.42100000381469727,-1.3546323243868414,0.5126323167574469,-0.8878161641007694,0.045816156471374825,0.7009588801667448,69.23079932704722,18.4592608740665,0.46681616028607265,7,0.16000080108642578,0.6850004196166992,1.2624998092651367,0.25749969482421875,-1.2399997711181605,3,-0.0677456717959718,-1.2121318960783747,21.459999084472656,-1.590893327784746,21.229999542236328,2.407418919587073,21.190000534057614,-0.0677456717959718
4513,2017-07-14,21.76499938964844,21.84499931335449,21.625,21.700000762939453,1434061.0,0.006473960214956831,-1.0465037880803771,0.5652065745609427,41.8478073079141,37.40787365312866,0.15970287856221432,0.3186079183586621,0.9102203976864836,0.36326785017624985,9.105104829591747,0.21999931335448863,-0.4803701107755174,-0.24200057983398082,-1.1527515067705068,0.6687503471025451,-0.697376043302242,0.21337488363428037,0.4508828411401211,91.06144656112019,38.226660862559214,0.45537546346826263,7,0.02000141143798473,0.5450010299682582,1.1225004196166957,0.1175003051757777,-1.2199993133544957,4,-0.06271535995389776,-2.384586793430863,21.625,-1.2121318960783747,21.459999084472656,-1.590893327784746,21.229999542236328,-0.06271535995389776
4514,2017-07-17,21.88999938964844,21.975000381469727,21.780000686645508,21.780000686645508,1672087.0,0.005743165793951288,-2.5454908012692687,1.6923234931627065,43.485896692830075,38.59665179151543,-0.04443446323547917,0.14596019143219863,0.8033441993363475,0.2330225379182025,9.417308559589149,0.2100009918212855,-0.44504008119010763,-0.08200054168700888,-0.9512735967980177,0.787272513424,-0.5166370692425133,0.35263598586849554,0.22461232371219353,90.22978047973102,39.32677043956236,0.43463652755550497,7,-0.1474990844726598,0.42000102996825817,1.0037508010864222,-0.007499694824222303,-1.2999992370605504,0,-0.06783913862077007,-1.0465037880803771,21.76499938964844,-2.384586793430863,21.625,-1.2121318960783747,21.459999084472656,-0.06783913862077007
4515,2017-07-18,21.65999984741211,21.88500022888184,21.584999084472656,21.8700008392334,2190954.0,-0.010507060239805077,1.5000119209402794,-1.909122435886259,36.83305144393913,38.81774690904072,0.0689717966171699,0.31824295263383107,1.0467507332978556,0.4561465828474276,9.692772069962292,0.3050003051757848,-0.4149649894383103,-0.2650000572204583,-1.0919219013505597,0.5619217869096431,-0.6784609792855107,0.1484608648445942,0.36144298991483126,60.62498956920208,14.67127505455484,0.4134609220650514,7,0.030000686645507812,0.6500005722045898,1.293750286102295,0.22249984741210938,-1.0750007629394531,1,-0.057479175468854615,-2.5454908012692687,21.88999938964844,-1.0465037880803771,21.76499938964844,-2.384586793430863,21.625,-0.057479175468854615
4516,2017-07-19,21.21999931335449,21.725000381469727,21.01000022888184,21.65999984741211,4416521.0,-0.020313967551121248,1.5087654135086626,2.0952307426817365,35.666656494140724,37.809295731968476,0.35768165087999293,0.7460902211037173,1.4912920974212618,0.8902358511043467,9.451503134418513,0.7150001525878871,-0.4285491488060593,-0.6730005264282255,-1.558006573372829,0.212005520516378,-1.1155035499005272,-0.23049750295592375,0.7550010681152379,21.76155971680259,-24.355766629491175,0.44250302347230236,7,0.2425012588501012,1.0900011062622106,1.747500896453861,0.6625003814697301,-1.0599994659423793,2,-0.02756828951000434,1.5000119209402794,21.65999984741211,-2.5454908012692687,21.88999938964844,-1.0465037880803771,21.76499938964844,-0.02756828951000434
4517,2017-07-20,21.309999465942386,21.440000534057614,21.15999984741211,21.32999992370605,2397503.0,0.004241289137613569,1.3333227370261858,0.04545553065407323,36.09271481352845,38.52422081699802,0.12394859987167806,0.6467178335246793,1.4077782038333844,0.7939095688220306,9.197195725799142,0.28000068664550426,-0.44505414222263084,-0.5560003280639627,-1.4786772143036764,0.36667655817575096,-1.0173387711838195,-0.09466188494410588,0.583000946044919,31.08799892476955,-17.236854789487154,0.4613384431198576,7,0.15250110626220348,0.9875011444091761,1.7075004577636683,0.5725002288818324,-1.5849990844726598,3,-0.03519474513355336,1.5087654135086626,21.21999931335449,1.5000119209402794,21.65999984741211,-2.5454908012692687,21.88999938964844,-0.03519474513355336
4518,2017-07-21,20.989999771118164,21.405000686645508,20.950000762939453,21.315000534057614,2774206.0,-0.015016410269537817,-1.246919975887273,16.249666221634435,28.0000000000002,38.45351403820237,0.4453152566087937,0.9342848416773819,1.7066621875813368,1.100468791702479,9.526091424232286,0.4549999237060547,-0.4862495014888637,-0.8249999999999993,-1.8237834590739759,0.1737834590739773,-1.3243917295369876,-0.325608270463011,0.8275606689453134,3.9023437136556907,-41.84931810998954,0.4993917295369891,7,0.4725008010864258,1.3075008392333984,2.0275001525878906,0.8924999237060547,-1.4050006866455078,4,-0.028823227671912255,1.3333227370261858,21.309999465942386,1.5087654135086626,21.21999931335449,1.5000119209402794,21.65999984741211,-0.028823227671912255
4519,2017-07-24,20.73500061035156,21.114999771118164,20.700000762939453,21.104999542236328,2570472.0,-0.012148602360514515,1.128203372588912,1.138455579421834,23.975704011744156,36.90808251354204,0.7029030155351315,1.1306922763165872,1.9319891020677176,1.3362567906521186,10.536208431363239,0.41499900817871094,-0.574218811660046,-1.0059991836547901,-2.0952121144494598,0.0832137471398795,-1.5506056490521267,-0.46139271825745354,1.013155055541997,2.953574952396433,-38.46408161477223,0.5446064653973353,7,0.6024999618530309,1.087499618530277,2.1737494468689,1.1474990844726598,-1.4449996948242152,0,-0.009163276029167777,-1.246919975887273,20.989999771118164,1.3333227370261858,21.309999465942386,1.5087654135086626,21.21999931335449,-0.009163276029167777
4520,2017-07-25,20.575000762939453,20.90999984741211,20.540000915527344,20.75,3518302.0,-0.007716413923432919,-2.0204126119112495,0.47297227634983513,23.03206462081559,34.67996992016092,0.8495607885446361,1.2205625568246354,2.0467893333722813,1.4757603742891057,11.835642102311178,0.3699989318847656,-0.5276080230762865,-1.0817490577697768,-2.259039342586309,0.0955412270467555,-1.6703942001780447,-0.4931039153615089,1.0683394126586911,2.9535749523967416,-34.22940001409651,0.5886451424082669,7,0.682499885559082,1.1674995422363281,2.408749580383301,1.3074989318847656,-1.0750007629394531,1,0.0007290104054555879,1.128203372588912,20.73500061035156,-1.246919975887273,20.989999771118164,1.3333227370261858,21.309999465942386,0.0007290104054555879
4521,2017-07-26,20.70499992370605,20.8799991607666,20.520000457763672,20.600000381469727,2468168.0,0.006318306485837866,-1.7169776011976738,-0.5999999999999797,26.705348887424847,32.848804919148584,0.6718551001942394,1.006713112895678,1.8744258845733093,1.3254136337802755,13.31578593957409,0.3599987030029297,-0.46352354231341053,-0.8657499313354542,-2.057940289569185,0.32644042689827657,-1.4618451104523196,-0.2696547522185888,0.8059395406835961,20.108635934859596,-14.76624057699075,0.5960951791168656,7,0.5425004959106481,0.8924999237060582,2.2787504196167028,1.1774997711181676,-3.7649993896484375,2,-0.005795742075613397,-2.0204126119112495,20.575000762939453,1.128203372588912,20.73500061035156,-1.246919975887273,20.989999771118164,-0.005795742075613397
4522,2017-07-27,20.76000022888184,20.82999992370605,20.604999542236328,20.770000457763672,1706047.0,0.002656377946315125,2.461566676937206,-0.0952406902815316,39.47366388929665,32.58501120596887,0.5378071854973676,0.893564820889889,1.7927847378690451,1.2489814519692466,14.700046087926676,0.225000381469723,-0.44824415065058787,-0.7447496414184549,-1.9640781151826623,0.4745788323457525,-1.3544138783005586,-0.1350854045363512,0.6122077745801704,27.118611191931347,-10.37154364849454,0.609664236882104,7,0.48750019073485973,0.8374996185302699,1.8562498092651332,1.1224994659423793,-4.1250000000000036,3,-0.02890175216062829,-1.7169776011976738,20.70499992370605,-2.0204126119112495,20.575000762939453,1.128203372588912,20.73500061035156,-0.02890175216062829
4523,2017-07-28,20.674999237060547,20.774999618530273,20.489999771118164,20.69499969482422,2226732.0,-0.004094460061856653,2.1666596024244478,2.0000000000007105,39.553718790840904,32.14810255019229,0.5050422566771537,0.9090016189341021,1.846061701772019,1.3136749283385,16.366073090835368,0.2849998474121094,-0.4687334002850285,-0.7560006141662612,-1.9893509270118273,0.4773496986793049,-1.3726757705890442,-0.13932545774347815,0.5778997100036953,29.599914550781246,-10.367886046421834,0.6166751564227836,7,0.5125007629394531,0.9075002670288086,1.9412508010864258,1.2075004577636719,-4.144998550415039,4,-0.04594916036987895,2.461566676937206,20.76000022888184,-1.7169776011976738,20.70499992370605,-2.0204126119112495,20.575000762939453,-0.04594916036987895
4524,2017-07-31,20.30500030517578,20.424999237060547,20.174999237060547,20.420000076293945,4520133.0,-0.01789595867174354,3.000061036087587,5.749856952126645,33.452596725500115,31.772496470365738,0.700198307115933,1.177108544603989,2.178254782771255,1.6622860238042598,18.06951261751262,0.5,-0.5158382705540916,-1.022999572753907,-2.271899379935679,0.2259002344278649,-1.6474494763447929,-0.39854966916302104,0.825834773737089,17.687205464095165,-24.06475554326351,0.6244499035908861,7,0.6449995040893555,1.1199989318847656,2.3112497329711914,1.5774993896484375,-3.7150001525878906,0,-0.03545930607642467,2.1666596024244478,20.674999237060547,2.461566676937206,20.76000022888184,-1.7169776011976738,20.70499992370605,-0.03545930607642467
4525,2017-08-01,20.295000076293945,20.48500061035156,20.274999618530273,20.440000534057614,1772711.0,-0.0004925007993862307,-1.2702641400498615,1.2608760552634326,27.378649981741546,30.851606857876938,0.5545253065798939,1.0723642983502657,2.150520642255671,1.6652330875837826,19.306048330147345,0.2100009918212855,-0.577431697389212,-0.9252497673034661,-2.137886491318657,0.28738695671172465,-1.5315681293110615,-0.3189314052958707,0.6637845510855058,17.021397477970797,-24.593328764249033,0.6063183620075946,8,0.5124998092651367,1.1299991607666016,2.3212499618530273,1.5874996185302734,-3.485000610351559,1,-0.04951954456706387,3.000061036087587,20.30500030517578,2.1666596024244478,20.674999237060547,2.461566676937206,20.76000022888184,-0.04951954456706387
4526,2017-08-02,20.299999237060547,20.420000076293945,20.19499969482422,20.299999237060547,1929409.0,0.00024632474736674403,-1.1428701180744778,-0.0,22.56723905622887,29.348776218176983,0.4529306008389966,0.9486400735479812,2.0948167573709355,1.6568904857061,20.64881986952154,0.22500038146972656,-0.6632776137560548,-0.8140006065368652,-1.9522796393732662,0.32427842629953574,-1.3831401229550657,-0.24486109011866475,0.5177040200615011,19.08394945968229,-18.25110857006801,0.5691395164181996,8,0.49000072479248047,1.125,2.3100008964538574,1.5825004577636719,-3.3849983215331996,2,-0.039408830892960545,-1.2702641400498615,20.295000076293945,3.000061036087587,20.30500030517578,2.1666596024244478,20.674999237060547,-0.039408830892960545
4527,2017-08-03,20.364999771118164,20.434999465942386,20.1200008392334,20.31999969482422,2588423.0,0.0032019968719481096,2.4054003897187535,100.0,20.085455803683374,28.469382418586225,0.2679642034463363,0.7699284350197502,1.9834959028254993,1.5844197600463161,22.809766320845625,0.3149986267089879,-0.7159745334851131,-0.6517500877380371,-1.6875219397867376,0.38402176431066337,-1.1696360137623891,-0.1338641617136851,0.337016762392814,37.404486791222105,6.581850691121296,0.5178859260243507,8,0.2525005340576172,1.0325002670288086,2.2450003623962402,1.5174999237060547,-3.565000534057617,3,-0.1681806666120329,-1.1428701180744778,20.299999237060547,-1.2702641400498615,20.295000076293945,3.000061036087587,20.30500030517578,-0.1681806666120329
4528,2017-08-04,20.700000762939453,20.7450008392334,20.38500022888184,20.405000686645508,3015031.0,0.01644984019574558,-1.149251012030519,6.555546136565931,26.66668661280228,28.76838048537046,-0.12571998341601898,0.4102827888234728,1.6044675334646357,1.2453376203518722,23.326886336632064,0.3800010681152344,-0.7281306775848009,-0.287749099731446,-1.3249639747912596,0.7494657753283676,-0.8063565372613546,0.23085833779846254,-0.5799999237060547,92.79998779296875,66.62131490346304,0.5186074375299077,8,-0.18500041961669922,0.6700000762939453,1.734999179840088,1.1824989318847656,-3.710000991821289,4,-0.1963768301562312,2.4054003897187535,20.364999771118164,-1.1428701180744778,20.299999237060547,-1.2702641400498615,20.295000076293945,-0.1963768301562312
4529,2017-08-07,20.549999237060547,20.71999931335449,20.5,20.71999931335449,1801096.0,-0.007246450258468817,1.5882260543706976,-0.5762712960268848,27.530363121934542,29.268191429939236,-0.0052754109484496325,0.5374330894779078,1.6910272295781859,1.391142659437218,23.62314532905867,0.21999931335448863,-0.7567613274808913,-0.40575056076049876,-1.456099876499998,0.6445987549790004,-0.9309252186302466,0.11942409710924906,-0.42999839782714844,68.79974365234375,45.03767311979238,0.5251746578697489,8,-0.049999237060546875,0.8200016021728516,1.8850007057189941,1.3325004577636719,-3.5099983215331996,0,-0.19562037467939375,-1.149251012030519,20.700000762939453,2.4054003897187535,20.364999771118164,-1.1428701180744778,20.299999237060547,-0.19562037467939375
4530,2017-08-08,20.48500061035156,20.614999771118164,20.36000061035156,20.59000015258789,1834070.0,-0.003162950322244673,2.29033766489471,0.6176440889048795,32.4582590954159,29.907403675271574,0.05097465363331111,0.5731418138391646,1.6998696688474197,1.453280628051516,24.019092710669927,0.2549991607666051,-0.7338729566984661,-0.4334992408752463,-1.4956718612865885,0.6286733795360959,-0.9645855510809156,0.09758706933042305,-0.3524997711181612,58.39996337890568,32.96443934119847,0.5310863102056704,8,-0.010000228881832385,0.8850002288818395,1.882499217987064,1.6274995803833043,-3.435001373291012,1,-0.1901391428709761,1.5882260543706976,20.549999237060547,-1.149251012030519,20.700000762939453,2.4054003897187535,20.364999771118164,-0.1901391428709761
4531,2017-08-09,20.31999969482422,20.450000762939453,20.200000762939453,20.450000762939453,1789748.0,-0.008054718604399769,2.8461222453710495,1.2381108083559982,27.1889461679434,28.542435039565657,0.17390840397609253,0.6833958693038156,1.8090242199031046,1.6107599343468486,24.87990123209845,0.2849998474121058,-0.6756259080415887,-0.5415001869201674,-1.6036729150737727,0.5206725412334379,-1.07258655099697,-0.010413822843364784,-0.17524885559081937,31.999816894531254,6.978592833315414,0.5310863640768021,8,0.1275005340576172,1.0075006484985352,2.046250343322754,1.8575000762939453,-3.4099998474121094,2,-0.17273623433054863,2.29033766489471,20.48500061035156,1.5882260543706976,20.549999237060547,-1.149251012030519,20.700000762939453,-0.17273623433054863
4532,2017-08-10,20.15999984741211,20.364999771118164,20.104999542236328,20.354999542236328,1997154.0,-0.007874008357040663,1.4186050637852416,1.4999853282079874,29.353238079784163,27.409048293892685,0.26803442401519106,0.767356931648834,1.9101670595804876,1.7627104153277422,26.42242650922626,0.26000022888183594,-0.5997576881635922,-0.6282500267028794,-1.6706016585831165,0.4141016051773576,-1.149425842642998,-0.10707421076276091,0.5850009918212891,8.593780267922336,-18.30988673966747,0.5211758159401194,8,0.2650003433227539,1.1075000762939453,2.25,2.2849998474121094,-3.369998931884762,3,-0.16096224982369312,2.8461222453710495,20.31999969482422,2.29033766489471,20.48500061035156,1.5882260543706976,20.549999237060547,-0.16096224982369312
4533,2017-08-11,20.399999618530273,20.4950008392334,20.09499931335449,20.200000762939453,3240284.0,0.011904750641601458,1.0512830544864296,-1.0256367620016433,41.603988699322734,28.314758513206314,-0.016848083147376514,0.4425407874302252,1.6077275325805154,1.5186895624824253,27.991848861475006,0.4000015258789098,-0.541818105493789,-0.32000026702881,-1.2675064472509128,0.6275059131932927,-0.7937533571398632,0.15375282308224314,0.3322011947631829,48.80004882812557,18.087485879403005,0.4737530901110515,8,0.020000457763671875,0.6350002288818359,2.0737504959106445,2.0450000762939453,-3.6399993896484375,4,-0.176470610234702,1.4186050637852416,20.15999984741211,2.8461222453710495,20.31999969482422,2.29033766489471,20.48500061035156,-0.176470610234702
4534,2017-08-14,20.405000686645508,20.48500061035156,20.31999969482422,20.434999465942386,1173164.0,0.0002451504023897044,1.538454766865309,-0.14999475476126403,45.380437881145376,30.31495716869562,-0.006897718459974556,0.33790779285584804,1.541314155054664,1.51013469621671,29.933339228612443,0.1650009155273402,-0.5561281282395001,-0.2407492637634263,-1.0200151012171759,0.5385165736903232,-0.6303821824903011,0.14888365496344846,0.3017120666503885,59.615596229322065,24.34280272441311,0.38963291872687533,8,0.0149993896484375,0.6299991607666016,1.7412495613098145,1.9974994659423828,-3.575000762939453,0,-0.16736098018180245,1.0512830544864296,20.399999618530273,1.4186050637852416,20.15999984741211,2.8461222453710495,20.31999969482422,-0.16736098018180245
4535,2017-08-15,20.415000915527344,20.479999542236328,20.23500061035156,20.415000915527344,1235453.0,0.0004900871622308678,2.769293972651032,-0.0,41.569811605308345,32.426354118593345,0.002139238107005781,0.24227455240867712,1.4774558234762658,1.4962833908831392,31.662099456802295,0.24499893188476918,-0.5667010287852179,-0.16849908828735494,-0.7894497282894513,0.4524515517147414,-0.4789744082884013,0.14197623171369145,0.2672433001708967,80.00009536706803,41.04073658586532,0.31047532000104766,8,0.0049991607666015625,0.6199989318847656,1.6462492942810059,1.9024991989135742,-3.8050003051757812,1,-0.16531961051410105,1.538454766865309,20.405000686645508,1.0512830544864296,20.399999618530273,1.4186050637852416,20.15999984741211,-0.16531961051410105
4536,2017-08-16,20.63500022888184,20.875,20.479999542236328,20.4950008392334,2654601.0,0.010776355791743741,-3.647009985414563,100.0,46.684353890177334,35.381787239314896,-0.1847737707444459,-0.02508465835118656,1.20165941430308,1.2720764989545366,32.06611050672616,0.45999908447265625,-0.5184557532514127,0.08075017929077433,-0.46445152514358057,0.6259518837251292,-0.19185067292640312,0.3533510315079518,-0.5400009155273509,69.23082566115308,27.58508041015824,0.27260085221717795,8,-0.1500005722045934,0.3999996185302699,1.4262499809265101,1.6824998855590785,-4.114999771118168,2,-0.173733993315083,2.769293972651032,20.415000915527344,1.538454766865309,20.405000686645508,1.0512830544864296,20.399999618530273,-0.173733993315083
4537,2017-08-17,20.559999465942386,20.604999542236328,20.475000381469727,20.604999542236328,1613652.0,-0.0036346383381414826,4.777730682829653,-0.3214305177111381,46.933342556414324,37.633637899716234,-0.08851132004942741,-0.009647591460275606,1.218679988211182,1.3423908413735255,32.495735414994755,0.15999984741211293,-0.4529395040633233,0.04324941635132262,-0.3703774542596605,0.45687628696230576,-0.16356401895416894,0.2500628516568142,-0.44940013885498686,59.61535169766169,15.76652712962516,0.20681343530549104,8,-0.07499980926514027,0.475000381469723,1.4875011444091761,1.7575006484985316,-4.014999389648441,3,-0.17752916893682302,-3.647009985414563,20.63500022888184,2.769293972651032,20.415000915527344,1.538454766865309,20.405000686645508,-0.17752916893682302
4538,2017-08-18,20.38500022888184,20.48500061035156,20.2549991607666,20.48500061035156,1683101.0,-0.008511636264895484,3.600011444048397,2.2222269317170524,52.380946974642605,40.39481388335046,0.04146677058581005,0.12406343767256445,1.3337595887888263,1.5108400927114936,32.790086251780835,0.3050003051757848,-0.37827832278779994,-0.10149984359740927,-0.45326401024755825,0.2502643230527397,-0.27738192692248376,0.07438223972766522,-0.25911288833618684,23.43746274706247,-22.740755904792366,0.17588208332507388,8,0.0999994277954066,0.6499996185302699,1.662500381469723,1.9324998855590785,-3.870000839233402,4,-0.17635512744616166,4.777730682829653,20.559999465942386,-3.647009985414563,20.63500022888184,2.769293972651032,20.415000915527344,-0.17635512744616166
4539,2017-08-21,20.545000076293945,20.584999084472656,20.295000076293945,20.375,1409299.0,0.007848900937730496,1.3200097656995065,-1.6999942779760502,56.830594258365224,43.102851123678164,-0.1333387794983416,-0.05365134581693809,1.1091446789905461,1.3422002401490687,32.627037410444935,0.28999900817871094,-0.2959972345173867,0.06800003051757741,-0.26528358836928234,0.40128364940443717,-0.09864177892585246,0.2346418399610073,-0.40413048255920714,48.43746274706178,-1.369871402285277,0.16664180944342982,8,-0.06000041961669922,0.48999977111816406,1.5025005340576172,1.7725000381469727,-3.4600009918212926,0,-0.18422973148486232,3.600011444048397,20.38500022888184,4.777730682829653,20.559999465942386,-3.647009985414563,20.63500022888184,-0.18422973148486232
4540,2017-08-22,20.59000015258789,20.655000686645508,20.5049991607666,20.6299991607666,1058369.0,0.0021903176503692556,2.333290948778265,-0.23528817780969158,57.754023785724485,46.49897085898718,-0.18090214146536354,-0.10273749372620244,0.9988813850662197,1.288015594003717,32.156503354993546,0.15000152587890625,-0.24839584513757273,0.11225013732910227,-0.22202803077186672,0.44652830543007127,-0.054888946721384,0.27938922137958855,-0.43444795072784714,54.032344897387866,0.324717483694819,0.16713908405048528,8,-0.10500049591064453,0.39999961853027344,1.4362502098083496,1.7274999618530273,-3.5949993133544886,1,-0.1826129286555277,1.3200097656995065,20.545000076293945,3.600011444048397,20.38500022888184,4.777730682829653,20.559999465942386,-0.1826129286555277
4541,2017-08-23,20.584999084472656,20.82999992370605,20.51000022888184,20.584999084472656,1905102.0,-0.00024288820195106364,-3.266727702754361,-0.0,56.07731808300219,49.46831308156696,-0.15014740722170217,-0.11298008906493351,0.9306067651670986,1.2819533716282479,31.441892360170797,0.31999969482421164,-0.1934885907622821,0.11324911117553782,-0.20790467288064107,0.4344028952317167,-0.047327780852551626,0.27382600320362727,-0.415057926649812,57.3912149297105,1.5543735816448958,0.16057689202808967,8,-0.09999942779541016,0.3250007629394531,1.415001392364502,1.7325010299682617,-3.6299991607666016,2,-0.19310170759829914,2.333290948778265,20.59000015258789,1.3200097656995065,20.545000076293945,3.600011444048397,20.38500022888184,-0.19310170759829914
4542,2017-08-24,20.15999984741211,20.614999771118164,20.100000381469727,20.614999771118164,3511284.0,-0.02064606538560043,1.263733960452901,-100.0,35.7894610037866,48.82225444872961,0.30715216092350417,0.27907203930536895,1.2824897713606518,1.6940241745683764,31.007642533871007,0.5149993896484375,-0.1662483128251644,-0.281750106811522,-0.6016230207439612,0.0381228071209172,-0.4416865637777434,-0.12181364984530063,0.7150001525878906,8.219110077600437,-41.16824625357842,0.1599364569662198,8,0.3275003433227539,0.6075000762939418,1.7262506484985352,2.1575002670288086,-3.065000534057617,3,-0.180555526646777,-3.266727702754361,20.584999084472656,2.333290948778265,20.59000015258789,1.3200097656995065,20.545000076293945,-0.180555526646777
4543,2017-08-25,19.725000381469727,20.040000915527344,19.604999542236328,20.0,4756847.0,-0.021577354624743306,1.4507019551586853,0.6043948673449283,31.121303038053583,47.237906132830524,0.7111150878773138,0.6737966941637623,1.6619892171695696,2.1167077179702076,30.687553098915295,0.5550003051757812,-0.12092765037999342,-0.6692496299743667,-1.1045870226370802,-0.23391223731165312,-0.8869183263057252,-0.4515809336430081,1.1344996261596663,9.795983825688658,-35.601792983980424,0.21766869633135713,8,0.5149993896484375,0.7799997329711914,2.1550002098083496,2.5924997329711914,-2.7350006103515625,4,-0.1612167423917097,1.263733960452901,20.15999984741211,-3.266727702754361,20.584999084472656,2.333290948778265,20.59000015258789,-0.1612167423917097
4544,2017-08-28,19.584999084472656,19.78499984741211,19.45499992370605,19.665000915527344,2126650.0,-0.00709765750517255,1.0625014901175627,0.29091615283779193,30.08848063789786,45.96220269200714,0.8074822344984902,0.798005769094047,1.7422686676341428,2.2471263949333995,29.994344779403836,0.32999992370605824,-0.07572563492701789,-0.77325086593628,-1.3391623395290821,-0.20733939234347787,-1.0562066027326793,-0.4902951291398807,1.2243209045410133,9.454484419389463,-32.88176331431721,0.28295573679640085,8,0.5800008773803711,0.7000007629394531,2.29500150680542,2.7325010299682617,-2.134998321533203,0,-0.15675260854406525,1.4507019551586853,19.725000381469727,1.263733960452901,20.15999984741211,-3.266727702754361,20.584999084472656,-0.15675260854406525
4545,2017-08-29,19.290000915527344,19.604999542236328,19.059999465942386,19.600000381469727,4490183.0,-0.015062455079673298,2.406274028288538,3.874904634751097,28.451902880017357,43.93637480198935,1.0349534725911518,1.0686412580274443,1.9725633638585656,2.530409939403725,29.64467505432442,0.5450000762939418,-0.08709373182454527,-1.0179990768432603,-1.7589613699426785,-0.2770367837438421,-1.3884802233929676,-0.647517930293553,1.4380598695678692,12.994428819275921,-29.383216605065964,0.3704811465497089,8,0.654998779296875,0.6949987411499023,2.289999485015869,2.902499198913574,-2.1500015258789062,1,-0.11430802106804416,1.0625014901175627,19.584999084472656,1.4507019551586853,19.725000381469727,1.263733960452901,20.15999984741211,-0.11430802106804416
4546,2017-08-30,19.5,19.6200008392334,19.31999969482422,19.38999938964844,2576027.0,0.010886421695481596,-1.4000091552734375,-0.35484128986210545,36.47540535089763,42.77438177915417,0.7230609125070444,0.838632354233912,1.7228230231663417,2.3194585533741474,29.146512258248237,0.3299999237060547,-0.10729429973514115,-0.7680000305175767,-1.5924512809544176,0.05645121991926416,-1.180225655735999,-0.3557744052991545,1.094615879562987,28.29584872704419,-17.59699287696247,0.41222562521842104,8,0.44499969482421875,0.4699993133544922,2.000000476837158,2.6125001907348633,-2.4099998474121094,2,-0.12846149542392815,2.406274028288538,19.290000915527344,1.0625014901175627,19.584999084472656,1.4507019551586853,19.725000381469727,-0.12846149542392815
4547,2017-08-31,16.940000534057614,17.530000686645508,16.5,17.399999618530273,27775728.0,-0.1312820238944814,1.8611081676768533,-4.181786655569595,13.655458985979365,38.4715497804138,3.034692868546589,3.2979719122487268,4.212836823406668,4.862092909634178,29.28329067875538,3.0,-0.19041616670352113,-3.156749534606938,-4.855560887828666,-1.4579381813852095,-4.006155211217802,-2.3073438579960737,3.531846032415725,12.429390402913725,-31.72855943788972,0.8494056766108635,8,1.7249994277954137,1.7474994659423864,4.482499599456791,5.162499427795414,0.0699996948242223,3,0.0008854421000923374,-1.4000091552734375,19.5,2.406274028288538,19.290000915527344,1.0625014901175627,19.584999084472656,0.0008854421000923374
4548,2017-09-01,16.635000228881836,17.049999237060547,16.520000457763672,17.0,8462677.0,-0.018004739997651065,1.2795732445148138,0.7934793425439044,12.747013075521991,33.57337409343123,3.075206134810049,3.460225432680243,4.437706317410974,5.146261350589182,30.415398658795244,0.529998779296875,-0.3226514652274304,-3.2584998130798333,-5.529687730944822,-0.9873118952148445,-4.394093772012326,-2.1229058541473407,3.4396616809441696,4.109596199469775,-36.51948009698777,1.1355939589324935,9,2.0299997329711914,2.052499771118164,4.787499904632568,5.467499732971191,0.2049999237060547,4,0.027652484408987377,1.8611081676768533,16.940000534057614,-1.4000091552734375,19.5,2.406274028288538,19.290000915527344,0.027652484408987377
4549,2017-09-04,16.530000686645508,16.815000534057614,16.510000228881836,16.700000762939453,4939240.0,-0.0063119651813425826,-1.9047510921789654,0.4657539257439971,12.318112645007616,28.524939522240466,2.850550419589492,3.4241741204167404,4.453094049514199,5.229048124420057,31.6103556931441,0.3050003051757777,-0.47084337633338436,-3.16249942779541,-5.86049152541937,-0.4645073301714504,-4.51149547660739,-1.8135033789834303,3.1871950321978986,0.9615602107619673,-33.25444843697653,1.3489960488119794,9,2.1349992752075195,2.157499313354492,4.85499906539917,5.557498931884766,0.6199989318847656,0,0.027828134625807133,1.2795732445148138,16.635000228881836,1.8611081676768533,16.940000534057614,-1.4000091552734375,19.5,0.027828134625807133
4550,2017-09-05,16.59000015258789,16.680000305175778,16.305000305175778,16.510000228881836,6110328.0,0.003629731606173303,1.8846128452482174,-0.470587575312188,9.509484626073473,23.35073580480394,2.417731587719924,3.2226355032235077,4.300881662164496,5.148076971165416,32.66476900014166,0.375,-0.6359899632321593,-2.9077499389648445,-5.910026759312249,0.09452688138255994,-4.408888349138547,-1.4066115287911423,2.805475994371175,8.59727907986995,-20.31427056984414,1.5011384101737015,9,1.869999885559082,2.0,4.597499370574951,5.339999198913574,0.5450000762939453,1,0.05183849321528844,-1.9047510921789654,16.530000686645508,1.2795732445148138,16.635000228881836,1.8611081676768533,16.940000534057614,0.05183849321528844
4551,2017-09-06,16.809999465942386,16.975000381469727,16.524999618530273,16.600000381469727,5239141.0,0.013260959091683677,-1.5,2.6249910592948016,13.521369373595007,20.87650340144932,1.7946633563804788,2.8735198315879025,3.984005382956596,4.92238313013398,33.257306062374326,0.4500007629394531,-0.839764487130978,-2.5122506141662555,-5.715762435130696,0.6912612067981847,-4.114006524648477,-0.9104947036840336,2.214619580002683,41.224408449630126,15.527614985235324,1.6017559104822203,9,1.3625011444091761,1.7800006866455043,4.306250095367428,5.1199998855590785,0.2700004577636683,2,0.019631168006557065,1.8846128452482174,16.59000015258789,-1.9047510921789654,16.530000686645508,1.2795732445148138,16.635000228881836,0.019631168006557065
4552,2017-09-07,16.915000915527347,17.094999313354492,16.760000228881836,16.90999984741211,5171837.0,0.00624636840695314,-1.196713110038272,0.02381471389647428,15.779084539973269,19.171812457218174,1.319736159426384,2.648749080084645,3.7924717610052205,4.808327954372178,33.62786593039658,0.33499908447265625,-1.0712904167410713,-2.2449992179870577,-5.595202382380911,1.105203946406796,-3.9201008001839845,-0.5698976357901309,1.7832638815254072,77.21536407468179,49.116407155964914,1.6751015821969268,9,1.129999160766598,1.6749992370605433,4.19249868392944,5.0149984359741175,0.25,3,0.010345801217184647,-1.5,16.809999465942386,1.8846128452482174,16.59000015258789,-1.9047510921789654,16.530000686645508,0.010345801217184647
4553,2017-09-08,16.799999237060547,16.995000839233402,16.780000686645508,16.969999313354492,3103177.0,-0.006798798240751691,-1.0476480258676621,-33.992753623164255,12.736307228529284,17.24379318951055,1.0909142489554498,2.6142533751338846,3.8155641869733863,4.907846931808521,34.46276933388951,0.21500015258789418,-1.3280294965024133,-2.1800008773803725,-5.634893556770436,1.2748918020096909,-3.907447217075404,-0.4525545376853408,1.611073820966972,62.658171309094854,35.59801816454468,1.7274463396950315,9,1.162501335144043,1.7900009155273438,4.20750093460083,5.102500915527344,0.5100002288818395,4,0.012500059604647396,-1.196713110038272,16.915000915527347,-1.5,16.809999465942386,1.8846128452482174,16.59000015258789,0.012500059604647396
4554,2017-09-11,16.989999771118164,17.079999923706055,16.90999984741211,16.989999771118164,4252477.0,0.011309556112269359,-1.125002980235081,-0.0,15.183749242317802,15.769553896432825,0.5521688239475786,2.271766292683143,3.5270360955813977,4.7045887277977805,35.2663985923803,0.2800006866455078,-1.527839283203722,-1.819250297546386,-5.314923094681031,1.6764224995882593,-3.5670866961137087,-0.07141389897906336,1.1683445565671455,86.70890201768773,60.45558347000867,1.7478363985673224,9,0.9725008010864258,1.6000003814697266,3.952500820159912,4.912500381469727,0.14500045776367188,0,-0.008828700444438065,-1.0476480258676621,16.799999237060547,-1.196713110038272,16.915000915527347,-1.5,16.809999465942386,-0.008828700444438065
4555,2017-09-12,17.040000915527347,17.069999694824222,16.770000457763672,16.84000015258789,4810085.0,0.0029429749901574986,1.3077013366198271,100.0,16.011523823387307,13.495789282265012,0.16700315524697018,2.0616565879875672,3.3743167314418265,4.632304950469759,35.99484069210936,0.2999992370605504,-1.6992460644073617,-1.6004991531372035,-5.095638182994648,1.894639876720241,-3.348068668065924,0.147070361791517,0.8959421294568202,90.35115310998442,65.22604855396627,1.7475695149287223,9,-0.12250041961670277,1.5499992370605433,3.894999504089352,4.862499237060543,0.0849990844726527,1,0.006455322599348667,-1.125002980235081,16.989999771118164,-1.0476480258676621,16.799999237060547,-1.196713110038272,16.915000915527347,0.006455322599348667
4556,2017-09-13,17.049999237060547,17.15999984741211,16.870000839233402,16.959999084472653,5918911.0,0.0005867559269958633,-1.1481675096781787,0.44999904632933135,17.60415515965707,13.934533301562535,-0.2537611562068882,1.8649236937425826,3.260404541591207,4.597540674205398,37.99301449393151,0.2899990081787074,-1.8771900068795198,-1.4112507820129387,-4.842838887013617,2.0203373229877393,-3.1270448345132777,0.30454327048740026,0.6902306791466124,72.49982118589514,43.36756035809101,1.7157940525003388,9,-0.31749916076660156,1.5400009155273438,3.8725013732910156,4.852500915527344,0.6599998474121094,2,0.004985395637820744,1.3077013366198271,17.040000915527347,-1.125002980235081,16.989999771118164,-1.0476480258676621,16.799999237060547,0.004985395637820744
4557,2017-09-14,16.90999984741211,17.094999313354492,16.764999389648438,17.079999923706055,5842582.0,-0.008211108264693068,2.300018119915695,-1.888886534141408,18.75692498932017,14.602301291984553,-0.1323867810812267,1.8102670245390726,3.296428132471398,4.71258678869026,40.11998003972869,0.3299999237060547,-2.0502951827357876,-1.3687501907348647,-4.717608232543949,1.9801078510742194,-3.043179211639405,0.30567883016967556,0.658002515471285,36.70893410721701,4.918817702812223,1.6744290209045416,9,-0.17749977111816406,1.6800003051757812,3.9775004386901855,4.9850006103515625,0.9600009918212891,3,0.010053227547483612,-1.1481675096781787,17.049999237060547,1.3077013366198271,17.040000915527347,-1.125002980235081,16.989999771118164,0.010053227547483612
4558,2017-09-15,16.790000915527347,16.959999084472653,16.735000610351562,16.905000686645508,4453513.0,-0.007096329566385284,1.0000169544688058,0.676468938280449,18.84057786113138,15.32701964933164,0.013311002313042053,1.7361411821165653,3.3421181311633568,4.80588298164454,41.90431771946946,0.2249984741210902,-2.2895068406409855,-1.3089991569519022,-4.566522318589623,1.9485240046858188,-2.9377607377707626,0.3197624238669583,0.6264412004311346,12.941271508200206,-20.77881525926581,1.62876158081886,9,-0.05750083923340199,1.7999992370605433,4.056249141693112,5.097498893737789,0.9999999999999964,4,0.022334721831563487,2.300018119915695,16.90999984741211,-1.1481675096781787,17.049999237060547,1.3077013366198271,17.040000915527347,0.022334721831563487
4559,2017-09-18,16.760000228881836,16.84000015258789,16.565000534057614,16.799999237060547,3746413.0,-0.001786818642622423,3.58329492171984,0.3478181546779999,20.02368366934168,16.49526398747255,0.08869539124311743,1.547374736977531,3.2988306026049266,4.807298339529282,44.1610299646981,0.274999618530277,-2.1764348716432167,-1.149749851226808,-4.244673192718647,1.9451734902650326,-2.6972115219727293,0.39771181951911316,0.5230688697827226,32.77309577465732,-3.4212301946449983,1.5474616707459201,9,0.08249950408935547,1.8299999237060547,3.9674997329711914,5.122499465942383,0.8349990844726562,0,0.032816183147346134,1.0000169544688058,16.790000915527347,2.300018119915695,16.90999984741211,-1.1481675096781787,17.049999237060547,0.032816183147346134
4560,2017-09-19,16.829999923706055,17.049999237060547,16.754999160766598,16.795000076293945,4134449.0,0.004176592712904048,-4.130361229972876,-0.8750178818368223,17.279410217872567,16.91282408128117,0.06293849607017776,1.2450779347173722,3.153555566041298,4.708430984224382,46.54921877340301,0.29500007629394887,-2.01407587244217,-0.8917501449584968,-3.748813587295018,1.9653132973780245,-2.3202818661267557,0.5367815762097621,0.3357009197398497,44.53776394369662,7.04094687338057,1.4285317211682604,9,0.032500267028808594,1.760000228881836,3.8975000381469727,5.052499771118164,0.6200008392333984,1,0.01812241869033948,3.58329492171984,16.760000228881836,1.0000169544688058,16.790000915527347,2.300018119915695,16.90999984741211,0.01812241869033948
4561,2017-09-20,16.610000610351562,16.889999389648438,16.549999237060547,16.885000228881836,4852226.0,-0.013071854685192896,1.3859832285957128,-7.85716621253406,40.51724232429108,19.661508279538705,0.2811504820259998,1.2142674805824818,3.2867564048386697,4.899427327454166,49.68498358180246,0.3400001525878906,-1.8338060703859007,-0.9129995346069322,-3.4685349498169913,1.6425358806031252,-2.1907672422119617,0.3647681729980974,0.45241616850192656,11.009424750732316,-28.433101357782036,1.2777677076050287,9,0.24499893188476562,1.9799995422363281,4.117499351501465,5.272499084472656,0.7950000762939453,2,0.03100538053728208,-4.130361229972876,16.829999923706055,3.58329492171984,16.760000228881836,1.0000169544688058,16.790000915527347,0.03100538053728208
4562,2017-09-21,16.520000457763672,16.629999160766598,16.415000915527347,16.620000839233402,3473793.0,-0.0054184316243673925,2.583392939456168,0.36363825522442145,46.229514757879244,23.38297578279981,0.3455675527272284,1.07257745181861,3.2818033902206594,4.960804237420877,52.121975671092336,0.2149982452392507,-1.641562271516431,-0.8209997177124038,-3.08796509674864,1.4459656613238323,-1.9544824072305218,0.31248297180571427,0.529998779296875,16.535404689386233,-26.245604472752397,1.1334826895181185,9,0.2674999237060547,2.0474996566772425,4.239999294281006,5.362499237060547,0.8199996948242188,3,0.07203381318005575,1.3859832285957128,16.610000610351562,-4.130361229972876,16.829999923706055,3.58329492171984,16.760000228881836,0.07203381318005575
4563,2017-09-22,16.545000076293945,16.700000762939453,16.440000534057614,16.549999237060547,3002182.0,0.001513294057962522,-1.41862652034665,0.049991416963892255,50.51901013204928,27.30911588165886,0.31356732871919135,0.8402026244655545,3.1556700843450294,4.903044371838625,53.733938609907305,0.2600002288818395,-1.4759812000830799,-0.6370000839233398,-2.6293758791662896,1.3553757113196099,-1.6331879815448147,0.359187813698135,0.41559928894043097,20.47236289581299,-26.458458694224422,0.996187897621475,9,0.24250030517578125,2.022500038146969,4.214999675750732,5.337499618530273,0.6700000762939453,4,0.08008466345297549,2.583392939456168,16.520000457763672,1.3859832285957128,16.610000610351562,-4.130361229972876,16.829999923706055,0.08008466345297549
4564,2017-09-25,16.514999389648438,16.670000076293945,16.459999084472653,16.59000015258789,2038125.0,-0.0018132781207110815,-1.270264140049851,15.002670736360168,47.349798077286,30.791146354314275,0.3007282168108567,0.6623742596143245,3.0780735753576636,4.898260902239578,55.19948882172536,0.21000099182129262,-1.330946392394452,-0.5135007858276381,-2.1713152959037068,1.1443137242484305,-1.3424080408656707,0.3154064692103944,0.36692808837890567,15.747832825706451,-34.54348246727295,0.8289072550380342,9,0.27250099182128906,2.052500724792477,4.24500036239624,5.367500305175781,0.7650012969970703,0,0.07720263838932229,-1.41862652034665,16.545000076293945,2.583392939456168,16.520000457763672,1.3859832285957128,16.610000610351562,0.07720263838932229
4565,2017-09-26,17.084999084472653,17.270000457763672,16.575000762939453,16.579999923706055,9888632.0,0.0345140609076553,-1.6990411359705488,-6.733253649356547,57.79035174076484,35.25627930777069,-0.293032756084898,-0.08568155058526017,2.4122964171608885,4.295240887628829,55.58806923963656,0.7550010681152344,-1.1400634097273894,0.16674900054931285,-1.1064866114464245,1.4399846125450502,-0.4698688054485558,0.8033668065471815,-0.779998779296875,78.36240089589612,25.81197264449338,0.636617805997869,9,-0.24249839782714488,1.4825010299682617,3.675000667572025,4.797500610351566,0.2050018310546946,1,0.029850761264912373,-1.270264140049851,16.514999389648438,-1.41862652034665,16.545000076293945,2.583392939456168,16.520000457763672,0.029850761264912373
4566,2017-09-27,16.995000839233402,17.264999389648438,16.940000534057614,17.219999313354492,4032379.0,-0.005267676327887161,1.063493793521064,-0.4455422733367287,52.285714597118485,38.981700375303845,-0.23653013863215122,-0.20340244551599085,2.417681390240425,4.349364355277462,56.04542377430922,0.32499885559082387,-0.9672192956570846,0.20200071334839365,-0.18923737457913958,0.5932388012759269,0.006381669384627031,0.39761975731216026,-0.6707005310058669,67.83628470595612,17.645480137944006,0.19561904396376578,9,-0.15250015258789418,1.5724992752075124,3.742498874664303,4.887498855590817,0.5599994659423757,2,0.026772574359376966,-1.6990411359705488,17.084999084472653,-1.270264140049851,16.514999389648438,-1.41862652034665,16.545000076293945,0.026772574359376966
4567,2017-09-28,16.954999923706055,17.010000228881836,16.850000381469727,17.010000228881836,2538843.0,-0.002353687175760788,4.818143986683313,0.24444745854667912,54.62689354472486,42.95795767348089,-0.21174156497180263,-0.1709867778916312,2.367958259280023,4.353292885096202,54.372236778005345,0.15999984741210938,-0.7965834648107482,0.16124982833862234,-0.2312302649604696,0.5537299216377143,-0.03499021831092364,0.3574898749881683,-0.6117856124877967,62.04812493824112,12.879398926654304,0.19624004664954672,9,-0.11249923706054688,1.505000114440918,3.742499828338623,4.927499771118164,0.4699993133544922,3,0.026540888526355833,1.063493793521064,16.995000839233402,-1.6990411359705488,17.084999084472653,-1.270264140049851,16.514999389648438,0.026540888526355833
4568,2017-09-29,17.094999313354492,17.145000457763672,16.905000686645508,17.014999389648438,2616140.0,0.008257115321639974,1.6666313458298454,-1.4545359966708282,53.23076272996811,46.64763312466161,-0.33964437819133764,-0.28960543818755013,2.148327837724583,4.165773446177621,52.47921576499775,0.23999977111816406,-0.6449403776452733,0.27824926376342773,-0.12870672134243222,0.6852052488692877,0.07477127121049776,0.4817272563163577,-0.7332492792053245,78.39495707295487,32.571346462828515,0.20347799255292992,9,-0.2524986267089844,1.0775012969970703,3.532500743865967,4.787500381469727,0.19500160217285512,4,0.014331725596619771,4.818143986683313,16.954999923706055,1.063493793521064,16.995000839233402,-1.6990411359705488,17.084999084472653,0.014331725596619771
4569,2017-10-02,16.989999771118164,17.149999618530273,16.905000686645508,17.149999618530273,2699810.0,-0.0061421202956295495,2.0624895691772167,-2.0,48.511865903876014,50.117905978661994,-0.22192632562901693,-0.15639541968295845,2.179055067648921,4.219605197643109,50.47424821832418,0.24499893188476562,-0.49836487793984574,0.1502497673034675,-0.2401273476932957,0.5406268823002307,-0.044938790194912315,0.34543832480184733,-0.6100847284967053,59.71211372742741,18.714547974653783,0.19518855749838074,10,-0.14749908447265625,1.0550003051757812,3.382500171661377,4.635000228881836,0.14999961853027344,0,0.013243106798165538,1.6666313458298454,17.094999313354492,4.818143986683313,16.954999923706055,1.063493793521064,16.995000839233402,0.013243106798165538
4570,2017-10-03,17.450000762939453,17.600000381469727,16.944999694824222,17.069999694824222,9814320.0,0.02707480859436262,-1.0793637337951452,-2.3750089407052206,59.38971928806557,52.214847863525826,-0.6534484748530573,-0.5783143182365862,1.653753743501241,3.704125126663449,47.853143310175824,0.6550006866455043,-0.3260099071960809,0.5672507286071777,0.1091255250996781,1.0253759321146774,0.3381881268534279,0.7963133303609276,-1.05228401201515,80.00005086263022,41.21154718272179,0.2290626017537501,10,-0.44250011444091797,0.5124998092651367,2.7749991416931152,4.09999942779541,0.22999954223632812,1,-0.009742124290045506,2.0624895691772167,16.989999771118164,1.6666313458298454,17.094999313354492,4.818143986683313,16.954999923706055,-0.009742124290045506
4571,2017-10-04,17.139999389648438,17.53499984741211,16.944999694824222,17.53499984741211,6931063.0,-0.017765120901851228,1.9873390827353583,-1.0394719670732417,54.999991707177124,53.18934530233669,-0.2909578921812539,-0.25541797750646467,1.889315287341521,3.957399238902237,45.82107951390395,0.5900001525878871,-0.1672960026400716,0.24074935913085938,-0.22994182872598046,0.7114405469876992,0.0054037652024376825,0.47609495305928107,-0.6941912935023176,38.666534423828125,-0.36911600812656786,0.23534559392841997,10,-0.11999893188476562,0.8225011825561523,2.825000286102295,3.8625001907348633,0.6450004577636719,2,0.008751547912510649,-1.0793637337951452,17.450000762939453,2.0624895691772167,16.989999771118164,1.6666313458298454,17.094999313354492,0.008751547912510649
4572,2017-10-05,17.09000015258789,17.209999084472653,16.90999984741211,17.155000686645508,3433816.0,-0.0029171084504672207,2.428615025776946,0.16455812336426937,56.726441673608896,53.879059918065536,-0.16941731541280447,-0.20199226874795428,1.8609858159231223,3.9577083174457677,43.99389493656092,0.2999992370605433,0.0010605780099233186,0.18200016021728516,-0.29636761397709677,0.6603679344116671,-0.057183726879905805,0.4211840473144761,-0.5980243650288273,26.61863988144245,-15.0684889589558,0.23918388709719068,10,-0.06000041961669922,-0.13749980926513672,2.867499351501465,3.91249942779541,0.4249992370605469,3,0.027208902775666344,1.9873390827353583,17.139999389648438,-1.0793637337951452,17.450000762939453,2.0624895691772167,16.989999771118164,0.027208902775666344
4573,2017-10-06,17.010000228881836,17.15999984741211,16.860000610351562,17.15999984741211,3433681.0,-0.004681095552473757,3.0,2.3076674785058247,55.48245907563814,54.78268891788245,-0.018461994426591133,-0.11115173779620591,1.8628527120272196,3.9852920265727505,42.10418854841403,0.2999992370605469,0.044833067833714324,0.0915001869201646,-0.386104487606012,0.5691048614463412,-0.1473021503429237,0.3303025241832529,-0.47370345756634435,20.270224989883317,-21.613180320181357,0.23880233726308908,10,0.0775003433227539,-0.05749988555908203,1.6662497520446777,2.5774993896484375,0.059999465942386365,4,0.024397354649888348,2.428615025776946,17.09000015258789,1.9873390827353583,17.139999389648438,-1.0793637337951452,17.450000762939453,0.024397354649888348
4574,2017-10-09,16.84000015258789,17.165000915527347,16.790000915527347,17.084999084472653,3210248.0,-0.009994125455994762,-1.1739293888698907,1.633330366339002,50.21008891613674,53.94043749292377,0.2262837679033538,0.04957636262914633,1.963061407580831,4.100796358605436,40.38278032613755,0.375,0.08188966739155745,-0.07099990844726634,-0.548588058800199,0.40658824190566634,-0.3097939836237309,0.16779416672919822,-0.2611552368662302,6.172749385997756,-33.9135968865539,0.23879407517646575,10,0.35500049591064453,0.11250019073486328,1.836249828338623,2.747499465942383,-0.0149993896484375,0,0.02672213532434564,3.0,17.010000228881836,2.428615025776946,17.09000015258789,1.9873390827353583,17.139999389648438,0.02672213532434564
4575,2017-10-10,17.149999618530273,17.295000076293945,16.934999465942386,17.120000839233402,6516747.0,0.01840851918844799,1.2500059604701397,-0.12244453094588062,60.93115705051235,54.90104220996753,-0.08216640772654316,-0.2653651528457388,1.5857562212825336,3.7380295540396276,38.329556109477934,0.4549999237060547,0.12096745823942001,0.23349962234497212,-0.25279770466875107,0.7197969493586953,-0.009649041161889471,0.4766482858518337,-0.5303084841786898,48.32204283731932,4.369389249038981,0.24314866350686198,10,0.04500102996826172,-0.19749927520751953,1.5262503623962402,2.4375,-0.4200000762939453,1,-0.0005831037378584147,-1.1739293888698907,16.84000015258789,3.0,17.010000228881836,2.428615025776946,17.09000015258789,-0.0005831037378584147
4576,2017-10-11,17.135000228881836,17.264999389648438,17.010000228881836,17.225000381469727,3132784.0,-0.0008745999989545616,2.0000224396373754,-3.000127161750101,62.83925142692863,55.81352641910128,-0.05053384938598171,-0.2568394857121241,1.531726735655134,3.693571146332701,36.40809199129516,0.25499916076660156,0.1729262981463222,0.21425018310547017,-0.27840390172632823,0.7069042679372686,-0.03207685931042903,0.46057722552136937,-0.4760967246455259,68.31680924593485,20.032863460022305,0.2463270424158984,10,0.06000041961669922,-0.12749958038330078,1.3899998664855957,2.354999542236328,-0.4349994659423828,2,0.03180624855640923,1.2500059604701397,17.149999618530273,-1.1739293888698907,16.84000015258789,3.0,17.010000228881836,0.03180624855640923
4577,2017-10-12,17.079999923706055,17.165000915527347,16.975000381469727,17.120000839233402,2579978.0,-0.0032098222609344695,1.9230611226854197,0.4444538634341089,61.030928159396225,56.680211466815514,0.0268901718671799,-0.19863427013311252,1.5135403492422626,3.6905054466335407,34.32158201411751,0.19000053405762074,0.1619089413277024,0.15074987411498952,-0.34696346131132216,0.6484632095413012,-0.09810679359816632,0.39960654182814537,-0.38345254438040755,57.425641606707536,5.391407654940046,0.2488566677131556,10,0.11500072479248047,-0.07249927520751953,1.3012504577636719,2.4099998474121094,-0.524999618530277,3,0.041276342321732384,2.0000224396373754,17.135000228881836,1.2500059604701397,17.149999618530273,-1.1739293888698907,16.84000015258789,0.041276342321732384
4578,2017-10-13,17.165000915527347,17.295000076293945,17.055000305175778,17.084999084472653,2508320.0,0.004976638887645102,-2.4285831062669065,-2.0,63.10487189229025,58.301656576639324,-0.05267632819601431,-0.2678326517703482,1.3440316982028868,3.547023878724513,31.957896208041745,0.23999977111816762,0.17209374595687166,0.21700086593628143,-0.2868412312357229,0.7208429631082858,-0.034920182649720743,0.4689219145222836,-0.43231541611593727,74.25754914735762,16.904914841478714,0.2519210485860018,10,0.029999732971187854,-0.15750026702881215,1.1524991989135707,2.3249988555908168,-0.6500015258789098,4,0.020390239175838598,1.9230611226854197,17.079999923706055,2.0000224396373754,17.135000228881836,1.2500059604701397,17.149999618530273,0.020390239175838598
4579,2017-10-16,17.309999465942386,17.485000610351562,17.28499984741211,17.28499984741211,3507806.0,0.008447337179217751,-15.000305180437934,0.31248807934390377,55.47446610439302,57.86662844512015,-0.164844514500885,-0.38948294546592876,1.119303756883351,3.33549131117012,29.125074224911028,0.3199996948242152,0.18576066716016726,0.334499454498296,-0.18590418772898332,0.8549030967255753,0.07429763338465634,0.5947012756119356,-0.542621371248643,68.18167631320723,12.929517152961246,0.2602018211136403,10,-0.1474990844726598,-0.3024988174438512,0.9662508964538539,2.1800003051757777,-0.8400001525878942,0,-0.013864805229507171,-2.4285831062669065,17.165000915527347,1.9230611226854197,17.079999923706055,2.0000224396373754,17.135000228881836,-0.013864805229507171
4580,2017-10-17,17.135000228881836,17.424999237060547,17.055000305175778,17.40999984741211,3780295.0,-0.010109719379533422,1.4262352492386432,-11.000152590217404,53.271014709761964,57.674519889851794,-0.04383702979167836,-0.20075508461370717,1.2129916698895613,3.446893909875037,26.967721784205377,0.3699989318847692,0.1890151549310204,0.1442502021789558,-0.37607632506477273,0.6645767294226843,-0.11591306144291025,0.4044134658008218,-0.3343172427170522,31.37250502081253,-21.367158926496312,0.2601632636218643,10,0.0025005340576171875,-0.12749958038330078,1.1412501335144043,2.327500343322754,-0.5349998474121094,1,-0.01809159391896964,-15.000305180437934,17.309999465942386,-2.4285831062669065,17.165000915527347,1.9230611226854197,17.079999923706055,-0.01809159391896964
4581,2017-10-18,17.125,17.184999465942386,16.985000610351562,17.170000076293945,3234066.0,-0.0005836141668080774,4.333384196739245,0.1636368680598423,54.028440303114934,57.37474195979691,-0.04044102199641486,-0.15831082843648048,1.145207194320065,3.394270247231475,24.549994451865143,0.19999885559082387,0.2105729579492852,0.10850000381469727,-0.38264372469117447,0.599643732320569,-0.13707186043823683,0.35407186806763136,-0.2923443180230194,29.41167670829173,-21.235514000782068,0.24557186425293526,10,0.012500762939453125,-0.11749935150146484,0.6287503242492676,2.33750057220459,-0.3600006103515625,2,-0.023065720161382308,1.4262352492386432,17.135000228881836,-15.000305180437934,17.309999465942386,-2.4285831062669065,17.165000915527347,-0.023065720161382308
4582,2017-10-19,17.709999084472656,17.78499984741211,17.049999237060547,17.149999618530273,7653646.0,0.034160530480155105,1.070421362274846,-12.444411477980758,62.03522811679995,58.10282740881489,-0.5903232735909896,-0.6846916089101249,0.4927754562221409,2.74941324225556,21.84804567771419,0.7350006103515625,0.1838678282730548,0.633999156951905,0.10895687755872885,1.1590414363450812,0.37147801725531693,0.8965202966484931,-0.8466496145159645,90.62489569177217,41.6911824686217,0.26252113969658825,10,-0.4224987030029297,-0.6099987030029297,-0.04874897003173828,1.7525014877319336,-0.9499988555908203,3,-0.05702983476824264,4.333384196739245,17.125,1.4262352492386432,17.135000228881836,-15.000305180437934,17.309999465942386,-0.05702983476824264
4583,2017-10-20,17.8700008392334,17.969999313354492,17.71500015258789,17.799999237060547,4306105.0,0.00903454336714371,-1.1249950329415317,0.12500298023508094,66.85825406754785,59.95262353674946,-0.6878385222250465,-0.7803467496043162,0.2580728732801596,2.5273215385994767,19.351734630811652,0.26000022888183594,0.19487902226689613,0.7277508735656752,0.15281382773560281,1.3026879193957477,0.4402823506506408,1.0152193964807097,-0.9513523466293812,89.84785727978807,40.53109769591282,0.2874685229150362,10,-0.41750144958496094,-0.6775007247924805,-0.20875072479248047,1.5499992370605469,-1.0450000762939453,4,-0.0735870437773316,1.070421362274846,17.709999084472656,4.333384196739245,17.125,1.4262352492386432,17.135000228881836,-0.0735870437773316
4584,2017-10-23,17.790000915527344,17.899999618530273,17.655000686645508,17.895000457763672,2611717.0,-0.0044767722411303,3.2609301399854043,-1.4999591291790415,57.623323371782504,59.58508646133503,-0.5128400410243295,-0.632350230522313,0.26074096940774893,2.545253694324906,16.662613629854196,0.24499893188476562,0.20569544971359122,0.5840008735656745,0.019250077093715845,1.1487516700376332,0.30162547532969697,0.8663762718016521,-0.7872443572632868,81.72602691979249,34.791374315189984,0.28237539823597874,10,-0.3175010681152344,-0.5975008010864258,-0.12875080108642578,1.5774993896484375,-0.580001831054691,0,-0.07166955931778896,-1.1249950329415317,17.8700008392334,1.070421362274846,17.709999084472656,4.333384196739245,17.125,-0.07166955931778896
4585,2017-10-24,17.594999313354492,17.799999237060547,17.524999618530273,17.795000076293945,3537084.0,-0.01096130366146586,1.61905540417802,1.9047774750227067,60.75650054244456,59.35366969639236,-0.2772307620850789,-0.41864584010189887,0.374228006995061,2.6807345864834673,15.41979186100555,0.27499961853027344,0.2236734551411459,0.3634992599487319,-0.22385083466577171,0.9508493545632355,0.06982421264148186,0.6571743072559819,-0.5148633346832021,61.928883880075055,13.372177158158017,0.2936750473072513,10,-0.12249946594238281,-0.4024991989135742,0.12125062942504883,1.5450010299682617,0.18500137329101562,1,-0.06393862142103823,3.2609301399854043,17.790000915527344,-1.1249950329415317,17.8700008392334,1.070421362274846,17.709999084472656,-0.06393862142103823
4586,2017-10-25,17.450000762939453,17.704999923706055,17.375,17.610000610351562,3122596.0,-0.008240895485854716,-1.129022334338276,0.7999961853172862,58.14481356306678,59.0329902968002,-0.09258689215329241,-0.25066372613834886,0.4272541227553788,2.7630884580767194,13.970644135684662,0.3299999237060547,0.26992766636893606,0.19575071334838867,-0.38826714327141687,0.7797685699681942,-0.09625821496151232,0.48775964165828967,-0.29867571749350574,43.47842312038064,-7.528889729862414,0.29200892830990216,10,0.02749919891357422,-0.25750064849853516,0.27624940872192383,1.6899995803833008,0.2049999237060547,2,-0.04871062145022764,1.61905540417802,17.594999313354492,3.2609301399854043,17.790000915527344,-1.1249950329415317,17.8700008392334,-0.04871062145022764
4587,2017-10-26,17.405000686645508,17.540000915527347,17.309999465942386,17.469999313354492,2835150.0,-0.0025788008210014812,1.2438965388908787,0.4062418043535274,59.080473478636776,58.585834917505366,0.003757897632496565,-0.17942117108306377,0.3802804558890145,2.7444663788049297,12.249853455447202,0.23000144958496094,0.2622852808260774,0.1282505989074707,-0.44172911494002776,0.6982303127549692,-0.1567392580162803,0.4132404558312217,-0.1881816997668757,14.39412767679057,-38.8281564454195,0.28498985692374934,10,0.07249927520751953,-0.21250057220458984,0.31749916076660156,1.734999656677246,0.4399986267089844,3,-0.03677111587178106,-1.129022334338276,17.450000762939453,1.61905540417802,17.594999313354492,3.2609301399854043,17.790000915527344,-0.03677111587178106
4588,2017-10-27,17.34000015258789,17.510000228881836,17.260000228881836,17.510000228881836,2857842.0,-0.003734589571575908,1.941175150624376,2.615441047009801,62.07729646652091,59.31948273551958,0.10749707618402837,-0.10026533413333993,0.35629724715428424,2.745459547785508,10.820273575070095,0.25,0.25062941638001845,0.05100002288818217,-0.5130326578731079,0.6150327036494723,-0.2310163174924611,0.33301636326882544,0.6299991607666016,12.5,-44.7456900394492,0.28201634038064466,10,0.13749980926513672,-0.13500022888183594,0.33750009536743164,1.8000001907348633,0.7899990081787109,4,-0.03344866889286002,1.2438965388908787,17.405000686645508,-1.129022334338276,17.450000762939453,1.61905540417802,17.594999313354492,-0.03344866889286002
4589,2017-10-30,17.21500015258789,17.354999542236328,17.180000305175778,17.34000015258789,2088180.0,-0.007208765795849503,1.258072455207764,0.735293787656094,51.724151887667794,59.14760908862023,0.24317693136838514,0.044749756922634276,0.38386827897051035,2.8024409346917167,9.402280191161124,0.17499923706055043,0.2463283237665017,-0.08524999618530416,-0.6329100198437914,0.46241002747318305,-0.35908000801454776,0.18858001564393945,0.7407991790771469,5.645146404642174,-50.5511309668384,0.27383001182924327,10,0.2624998092651367,-9.5367431640625e-07,0.46250009536743164,1.9250001907348633,0.7350006103515625,0,-0.0226546259768583,1.941175150624376,17.34000015258789,1.2438965388908787,17.405000686645508,-1.129022334338276,17.450000762939453,-0.0226546259768583
4590,2017-10-31,17.280000686645508,17.489999771118164,17.180000305175778,17.229999542236328,2422795.0,0.00377580792805543,-3.133336724183822,-0.4000091552734375,53.746779195227575,59.11631340996608,0.22451823571916307,-0.03545770481793653,0.21873460543840295,2.669189046424055,9.00175015192897,0.30999946594238637,0.23130805051307846,-0.01174945831298757,-0.5548815882420328,0.5313826716160577,-0.28331552327751197,0.25981660665153683,0.6447666839599577,19.04770554875423,-34.14417036991281,0.2715660649645235,10,0.22999858856201172,-0.007500648498535156,0.39749956130981445,1.859999656677246,0.9349994659423828,1,-0.004051018483289481,1.258072455207764,17.21500015258789,1.941175150624376,17.34000015258789,1.2438965388908787,17.405000686645508,-0.004051018483289481
4591,2017-11-01,17.290000915527347,17.405000686645508,17.200000762939453,17.305000305175778,2343852.0,0.0005787169261843861,-1.1025666105872687,-0.2999809269500772,55.555577981744015,58.396352283848756,0.26863456912613515,-0.03546216537861113,0.10681413623415992,2.5870294486773417,8.57957497168137,0.2049999237060547,0.23266945916736148,-0.009249305725095525,-0.5476805886092073,0.5291819771590163,-0.2784649471671514,0.2599663357169604,0.6049757724609321,30.55567329292724,-21.18770428341631,0.26921564144205556,11,0.2849988937377894,0.08999919891357067,0.4149994850158656,1.8499994277954066,0.39499855041503906,2,0.028340066233201622,-3.133336724183822,17.280000686645508,1.258072455207764,17.21500015258789,1.941175150624376,17.34000015258789,0.028340066233201622
4592,2017-11-02,17.555000305175778,17.704999923706055,17.325000762939453,17.325000762939453,3858293.0,0.015326742372260282,-2.3043471049707263,-15.333926754839174,59.42027650109264,57.5699103320204,-0.023091943476650556,-0.2780968990378696,-0.24542646037335203,2.253952336792313,8.346322121858666,0.4149990081787074,0.2609085734307186,0.23250007629394176,-0.30804067195131424,0.7730408245391978,-0.03777029782868624,0.5027704504165698,0.3113773275000007,71.42862332925174,21.60231639212938,0.2702703741226272,11,-0.015000343322750354,-0.17500019073485973,0.1500000953674352,1.539999961853031,0.15499877929687855,3,0.00569640442787378,-1.1025666105872687,17.290000915527347,-3.133336724183822,17.280000686645508,1.258072455207764,17.21500015258789,0.00569640442787378
4593,2017-11-03,17.424999237060547,17.65999984741211,17.354999542236328,17.555000305175778,2554709.0,-0.007405358351198821,-1.259257689427655,-0.565223160234183,52.798044946552444,57.033768284772606,0.041512897146017025,-0.12164798516861453,-0.19195246922508602,2.3264039558616965,7.996682798258201,0.30500030517578125,0.2885421332868354,0.08174905776977681,-0.4398101461719115,0.6033082617114651,-0.17903054420106557,0.3425286597406192,0.4139233025152329,46.66649712444314,-0.8033629843130257,0.26077960197084377,11,0.06500053405761719,-0.044999122619628906,0.22625112533569336,1.590001106262207,0.4200000762939453,4,0.024103305290290367,-2.3043471049707263,17.555000305175778,-1.1025666105872687,17.290000915527347,-3.133336724183822,17.280000686645508,0.024103305290290367
4594,2017-11-06,17.290000915527347,17.459999084472653,17.209999084472653,17.450000762939453,2274203.0,-0.007747393253600632,1.7778319381160363,1.2307579447753811,53.846168408836945,56.26595360326065,0.10965936331132653,0.05142860308564323,-0.13211438873213766,2.4017650434113023,7.3198192557903985,0.25,0.24150375943413138,-0.07574930191039542,-0.5417657632550323,0.3902671594342415,-0.3087575325827139,0.15725892876192304,0.5225647346724323,20.95251243410681,-27.374036935610302,0.2330082306723184,11,0.15249919891357067,0.08999919891357067,0.21749973297118785,1.5824995040893484,0.6149997711181605,0,0.048582891888969915,-1.259257689427655,17.424999237060547,-2.3043471049707263,17.555000305175778,-1.1025666105872687,17.290000915527347,0.048582891888969915
4595,2017-11-07,17.139999389648438,17.370000839233402,17.125,17.354999542236328,2844394.0,-0.0086756227840451,-1.0000155702608309,1.3437522351763405,50.34801326203132,55.39964245870115,0.21046429507983078,0.2114854947703968,-0.05105564838774512,2.490491959631367,6.88406513275453,0.245000839233402,0.15714463887022845,-0.22525081634521626,-0.6922623660163438,0.2417607333259113,-0.45875659118078005,0.00825495849034752,0.6472636467503818,2.5861020037028877,-46.144724838441704,0.23350577483556403,11,0.27500057220458984,0.24000072479248047,0.30375099182128906,1.715001106262207,0.6450004577636719,1,0.047257958117560284,1.7778319381160363,17.290000915527347,-1.259257689427655,17.424999237060547,-2.3043471049707263,17.555000305175778,0.047257958117560284
4596,2017-11-08,17.68000030517578,17.75,17.110000610351562,17.120000839233402,6026979.0,0.03150530541170693,-1.2068947373613472,-2.604646830254947,49.28912994350282,54.31171539924183,-0.32796970426632654,-0.30102563959917106,-0.6619158764368862,1.903550127886085,6.7756812804802555,0.6399993896484375,0.11999468253034706,0.28750009536743093,-0.1864919786428274,0.7614921693776893,0.050504058362299986,0.5244961323725619,-0.5550003051757812,89.06253725293851,43.746057653487725,0.23699603700512978,11,-0.25,-0.3000001907348633,-0.19499969482421875,1.0299997329711914,-0.15999984741210938,2,0.030260171842615202,-1.0000155702608309,17.139999389648438,1.7778319381160363,17.290000915527347,-1.259257689427655,17.424999237060547,0.030260171842615202
4597,2017-11-09,17.78499984741211,17.790000915527344,17.450000762939453,17.690000534057614,2999175.0,0.005938888033027334,5.476103976312873,0.1696417927731928,47.93185157409461,52.73999930008335,-0.4172791162200298,-0.369441742615102,-0.7554865320676498,1.7519033583368397,6.610686009092738,0.3400001525878906,0.0902973384724497,0.3572496414184556,-0.12369758222085636,0.8381968650577676,0.11677602959879962,0.5977232532381116,-0.6749992370605469,99.26454913664465,57.11976011258491,0.24047361181965554,11,-0.33499908447265625,-0.4049997329711914,-0.2937493324279785,0.8225002288818359,-0.6749992370605469,3,-0.005622737268916711,-1.2068947373613472,17.68000030517578,-1.0000155702608309,17.139999389648438,1.7778319381160363,17.290000915527347,-0.005622737268916711
4598,2017-11-10,17.514999389648438,17.795000076293945,17.440000534057614,17.780000686645508,2908549.0,-0.015181358452637794,1.4067759350855316,-2.789507498945827,43.87525190564708,51.86789930208104,-0.13392849161015263,-0.07576010408311973,-0.4671264019501393,1.9706582360734402,6.820199607897844,0.3549995422363317,0.06950894722834278,0.06974925994872905,-0.3961791026189303,0.5356776225163884,-0.16321492133510063,0.3027134412325587,-0.404998779296875,59.123955482169755,21.077710892949213,0.2329641812838296,11,-0.062499046325683594,-0.13499927520751953,-0.5237493515014648,1.077500343322754,-0.25,4,0.011133297266311404,5.476103976312873,17.78499984741211,-1.2068947373613472,17.68000030517578,-1.0000155702608309,17.139999389648438,0.011133297266311404
4599,2017-11-13,17.069999694824222,17.415000915527347,17.030000686645508,17.399999618530273,5326979.0,-0.025406777638097733,1.1388752019920834,1.2452766361732162,39.478969099433634,50.282587069215054,0.32222528720352983,0.36927018424238156,-0.00517446647520714,2.3580311798344376,7.166076297742929,0.4849987030029297,0.037621551584472,-0.3632504463195758,-0.8554664959700737,0.1289656033309221,-0.609358471144823,-0.11714242149432863,0.725000381469723,5.228632691732788,-28.565751067019942,0.2461080248252488,11,0.34250068664550426,0.31000041961669567,-0.04999923706055043,1.5200004577636683,0.3050003051757777,0,0.0454012672750812,1.4067759350855316,17.514999389648438,5.476103976312873,17.78499984741211,-1.2068947373613472,17.68000030517578,0.0454012672750812
4600,2017-11-14,16.825000762939453,17.170000076293945,16.680000305175778,17.110000610351562,5230687.0,-0.014352603178959367,1.4197592494913898,0.8636361009161149,37.95761645478811,48.327258010664394,0.5541721810866633,0.6217303873786584,0.25234505749647695,2.5426751427499816,7.237022725906398,0.4899997711181676,-0.004295594432164762,-0.5927494049072273,-1.1408606787159172,-0.044638131098537315,-0.8668050418115705,-0.31869376800288407,0.9699993133544922,13.004528029477799,-18.756684459766326,0.2740556369043447,11,0.41249942779541016,0.4999990463256836,0.2487497329711914,1.7649993896484375,0.4249992370605469,1,0.0641901857196332,1.1388752019920834,17.069999694824222,1.4067759350855316,17.514999389648438,5.476103976312873,17.78499984741211,0.0641901857196332
4601,2017-11-15,16.729999542236328,16.84000015258789,16.610000610351562,16.754999160766598,3655706.0,-0.005646431880846348,1.3589502821874664,0.08771800671921227,37.2400653906311,45.862790109502,0.6273566906937482,0.7226737252867679,0.3519287747818609,2.5735216677519333,7.193864392935809,0.22999954223632812,-0.014109504663792904,-0.6680006027221665,-1.2847015614633612,-0.051299643980971865,-0.9763510820927657,-0.35965012335156743,1.0204005432128902,10.12649670599938,-22.84707907458236,0.3083504793705975,11,0.4725008010864258,0.5600004196166992,0.3437509536743164,1.8600006103515625,0.6700000762939453,2,0.06306039055843016,1.4197592494913898,16.825000762939453,1.1388752019920834,17.069999694824222,1.4067759350855316,17.514999389648438,0.06306039055843016
4602,2017-11-16,16.700000762939453,16.895000457763672,16.665000915527347,16.774999618530273,2396778.0,-0.001793112977746425,-2.1724391944332235,3.0000000000004263,37.73947816122862,44.1896160222438,0.5848194079618239,0.7095028858545618,0.3828709149301872,2.544048654113208,7.154914272546528,0.22999954223632457,-0.03596443598440757,-0.6474994659423814,-1.3195544939211352,0.024555562036372436,-0.9835269799317565,-0.31147195195300625,0.9819753540039073,7.594953008381071,-26.813046974770405,0.3360275139893765,11,0.5024995803833008,0.5899991989135742,0.40124988555908203,1.8899993896484375,0.8400001525878942,3,0.04910177588997233,1.3589502821874664,16.729999542236328,1.4197592494913898,16.825000762939453,1.1388752019920834,17.069999694824222,0.04910177588997233
4603,2017-11-17,16.555000305175778,16.71500015258789,16.420000076293945,16.709999084472653,4277155.0,-0.00868266174487009,2.575738660008169,2.0666819256885636,37.45247947969282,42.36809503011667,0.6631720002459538,0.7915170417166664,0.5308566806513859,2.6270126834273846,6.916854717507571,0.2950000762939453,-0.06860732109411316,-0.7267498970031774,-1.439633327944815,-0.01386646606153974,-1.0831916124739962,-0.37030818153235856,1.0626572813720756,13.567850755366523,-23.46727696491118,0.35644171547081843,11,0.5524997711181676,0.639999389648441,0.5462503433227575,2.034999847412113,1.1800003051757848,4,0.03352463273602413,-2.1724391944332235,16.700000762939453,1.3589502821874664,16.729999542236328,1.4197592494913898,16.825000762939453,0.03352463273602413
4604,2017-11-20,16.514999389648438,16.649999618530273,16.364999771118164,16.524999618530273,2350163.0,-0.002416243720323785,1.1923045886366137,0.06451811380192951,35.31668193276907,40.697947104643085,0.6500361760950355,0.7706100127981586,0.567314418360354,2.6006818216469156,6.874465680666514,0.2849998474121094,-0.13804881382917245,-0.7030007362365716,-1.4516514256878672,0.04564995321472409,-1.0773260809622194,-0.32867539151092373,1.0068455960791027,18.633485921166113,-19.822787092699727,0.3743253447256481,11,0.5650005340576172,0.6525001525878906,0.5862512588500977,2.075000762939453,1.489999771118164,0,0.045413262350472605,2.575738660008169,16.555000305175778,-2.1724391944332235,16.700000762939453,1.3589502821874664,16.729999542236328,0.045413262350472605
4605,2017-11-21,16.469999313354492,16.604999542236328,16.420000076293945,16.545000076293945,2425960.0,-0.002724800360704327,-1.1142888283378747,7.499904634751097,34.4696742553576,39.05134091707141,0.6593385643367711,0.7662948352282939,0.6065634264183188,2.5770578106025432,7.187212085039925,0.1849994659423828,-0.1878682961763971,-0.6917508125305183,-1.4886349272739459,0.10513330221290929,-1.090192869902232,-0.2933087551588045,0.9361611509121097,19.81120871765159,-18.83294559632383,0.3984420573717141,11,0.6100006103515625,0.6975002288818359,0.6150012016296387,2.1200008392333984,1.5700016021728516,1,0.054948434995482964,1.1923045886366137,16.514999389648438,2.575738660008169,16.555000305175778,-2.1724391944332235,16.700000762939453,0.054948434995482964
4606,2017-11-22,16.600000381469727,16.790000915527347,16.40999984741211,16.5,3500936.0,0.007893204221922634,-1.7142866874204108,-1.3333248563145312,30.938147917185418,37.16315162185927,0.4023389340689647,0.6001171203256206,0.4718810141673089,2.3788911228117193,7.699620414075979,0.3800010681152379,-0.23172889257847729,-0.5192497253417976,-1.341661416551588,0.30316196586799293,-0.9304555709466946,-0.10804387973690055,0.7020440134820305,44.33968035757342,9.435955674178977,0.4112058456048957,11,0.4799995422363281,0.5674991607666016,0.4725003242492676,1.989999771118164,1.5200004577636719,2,0.039156602626097214,-1.1142888283378747,16.469999313354492,1.1923045886366137,16.514999389648438,2.575738660008169,16.555000305175778,0.039156602626097214
4607,2017-11-23,16.764999389648438,16.850000381469727,16.495000839233402,16.610000610351562,3039177.0,0.009939699059458906,1.1846074392290589,1.5499818802571097,37.00788170237563,36.40011048816245,0.08653742236474571,0.4055027498058479,0.30853473484605587,2.14783014375503,8.342317057356336,0.3549995422363246,-0.2548754972726499,-0.32225065231323313,-1.1476468628130583,0.503145558186592,-0.7349487575631457,0.09044745293667944,0.44334054291995884,82.47404436054742,47.0316863519692,0.41269810524991185,11,0.1250009536743164,0.4025001525878906,0.30750131607055664,1.8250007629394531,1.4099998474121094,3,0.03787654351326242,-1.7142866874204108,16.600000381469727,-1.1142888283378747,16.469999313354492,1.1923045886366137,16.514999389648438,0.03787654351326242
4608,2017-11-24,16.760000228881836,16.84000015258789,16.690000534057614,16.760000228881836,1504918.0,-0.00029819033394584693,-1.1428610354222852,0.0,39.004143138100595,36.34735204801432,-0.029974862845904227,0.3845372700633831,0.3190311255720957,2.1025137332845674,8.981315068851726,0.149999618530277,-0.3208287815064459,-0.29824981689453267,-1.1270047005508452,0.5305050667617799,-0.7126272587226907,0.11612762493362538,0.3640056875415354,81.44329086046878,42.34352763862752,0.4143774418281564,11,0.00749969482421875,0.4074993133544922,0.4337501525878906,1.8299999237060547,1.5599994659423828,4,0.04653941980868037,1.1846074392290589,16.764999389648438,-1.7142866874204108,16.600000381469727,-1.1142888283378747,16.469999313354492,0.04653941980868037
4609,2017-11-27,16.825000762939453,16.934999465942386,16.620000839233402,16.75,2397744.0,0.0038783134349607007,1.1355971654683188,100.0,43.225838207667124,36.932710020556435,-0.1490583217879724,0.30442911227132186,0.2613636341009773,1.988501835129,9.328093383014416,0.3149986267089844,-0.39835562788994494,-0.21374931335449077,-1.0453228727664623,0.6178242460574808,-0.6295360930604765,0.202037466351495,0.22310453895339677,79.04785087065933,33.86993585859375,0.4157867797059855,11,-0.1750011444091797,0.3074989318847656,0.4974989891052246,1.7649993896484375,1.689998626708988,0,0.05408616975617453,-1.1428610354222852,16.760000228881836,1.1846074392290589,16.764999389648438,-1.7142866874204108,16.600000381469727,0.05408616975617453
4610,2017-11-28,17.209999084472653,17.290000915527347,16.819999694824222,16.819999694824222,5658260.0,0.022882514358111505,-1.4102664423491187,5.199938965464531,39.17046964764111,37.14719938244644,-0.5293704039058902,-0.09073445005682856,-0.11393338389845198,1.5555946527950262,9.962883137698904,0.470001220703125,-0.4422540308709415,0.17474908828734925,-0.653130083163358,1.0026282597380565,-0.23919049743800613,0.5886886740127046,-0.8449993133544886,90.90889386918128,49.16367825451926,0.4139395857253536,11,-0.3824987411498988,-0.12749958038329723,0.12250089645386097,1.380001068115238,0.7300014495849609,1,0.046194080103770574,1.1355971654683188,16.825000762939453,-1.1428610354222852,16.760000228881836,1.1846074392290589,16.764999389648438,0.046194080103770574
4611,2017-11-29,17.780000686645508,17.780000686645508,17.25,17.329999923706055,7241616.0,0.03312037376498922,1.355554613656593,1.1538499158809241,49.90513927263066,38.49893950593555,-1.044618872184195,-0.6557657352656499,-0.6603178737507491,0.9368399042168605,11.036640755072067,0.5700016021728551,-0.42608940433031606,0.7202507019042983,-0.16629483564782177,1.6067962394564184,0.27697793312824004,1.1635234706803566,-1.3965008926391604,100.0,62.823592024999975,0.4432727687760596,11,-0.7075004577636719,-0.7000007629394531,-0.44750070571899414,0.8099994659423828,0.04500007629394531,2,0.014623184411748813,-1.4102664423491187,17.209999084472653,1.1355971654683188,16.825000762939453,-1.1428610354222852,16.760000228881836,0.014623184411748813
4612,2017-11-30,17.655000686645508,18.024999618530273,17.575000762939453,17.7450008392334,5051889.0,-0.007030370932093799,-2.5999908447265625,-0.2,52.811271282450775,40.20547192846422,-0.8603846362344392,-0.5511474468747473,-0.5097649208382933,1.0092303431806435,11.526816990600961,0.4499988555908203,-0.38632079635648964,0.5902506828308098,-0.3090911487492889,1.4895925144109086,0.1405797670407587,1.039921598620861,-1.215640856933593,73.66553356936504,37.64333194210814,0.4496709157900494,11,-0.46000099182128906,-0.46000099182128906,-0.32000064849853516,0.9349994659423828,-0.07999992370605469,3,0.026338155451878453,1.355554613656593,17.780000686645508,-1.4102664423491187,17.209999084472653,1.1355971654683188,16.825000762939453,0.026338155451878453
4613,2017-12-01,17.844999313354492,18.020000457763672,17.614999771118164,17.799999237060547,4079152.0,0.010761745642564824,1.050624109708105,-0.5,67.33780913360228,43.76337495077902,-0.947827652907641,-0.7463322363638198,-0.6722818831876793,0.7649574944509006,12.043482958986809,0.4050006866455078,-0.3274309938130848,0.7592493057250991,-0.1935376522284642,1.7120362636786624,0.28285582674831744,1.2356427847018807,-1.3105010963134767,87.1885792480288,45.31847381106437,0.4763934789767816,12,-0.6274995803833008,-0.6499996185302734,-0.5099992752075195,0.7450008392333984,-0.3599987030029297,4,0.018492571387161538,-2.5999908447265625,17.655000686645508,1.355554613656593,17.780000686645508,-1.4102664423491187,17.209999084472653,0.018492571387161538
4614,2017-12-04,18.1299991607666,18.19499969482422,17.81999969482422,17.989999771118164,3373676.0,0.015970852248720746,1.7777730682829653,3.1110922731318613,78.6812882779783,48.67577650884799,-1.0947754953817395,-1.01733412548964,-0.9249545709576843,0.42479378901549225,13.164532468468126,0.375,-0.25535361164157067,1.0022492408752441,-0.056600402769422686,2.061098884519911,0.47282441905290895,1.5316740626975793,-1.5060708596362318,95.27268843217328,47.69610746292365,0.5294248218223336,12,-0.8274993896484375,-0.8499994277954102,-0.7887492179870605,0.43750095367431285,-0.3399982452392578,0,0.010479897564958485,1.050624109708105,17.844999313354492,-2.5999908447265625,17.655000686645508,1.355554613656593,17.780000686645508,0.010479897564958485
4615,2017-12-05,17.950000762939453,18.25,17.93000030517578,18.1299991607666,3251726.0,-0.009928207730790506,-1.9090972143953253,-1.285708446866485,75.84751858455142,53.665706582999775,-0.7629985395596464,-0.8153441545330686,-0.7324296997832533,0.5516940494321396,14.643556521919383,0.31999969482421875,-0.16758054050826487,0.7817507743835463,-0.33921342387264275,1.9027149726397354,0.2212686752554518,1.342232873511641,-1.2003867503135766,70.00007629394531,16.955708246606704,0.5604820991280951,12,-0.5775003433227539,-0.6425008773803711,-0.6037511825561523,0.6174993515014613,-0.04500007629394531,1,0.03147624527546067,1.7777730682829653,18.1299991607666,1.050624109708105,17.844999313354492,-2.5999908447265625,17.655000686645508,0.03147624527546067
4616,2017-12-06,18.21500015258789,18.26000022888184,17.75,17.940000534057614,3450327.0,0.014763196567410208,1.7945235544639475,-1.527789257293044,79.1907688643951,58.35269404544637,-0.8658745438222333,-1.0943136576878878,-0.9786636749501483,0.2416239720832536,14.974915851836151,0.5100002288818395,-0.053943808008412475,1.0200001716613762,-0.17544290963318687,2.2154432529559394,0.4222786310140947,1.6177217123086578,-1.3153475412246003,93.43064067472811,33.206399160131724,0.5977215406472814,12,-0.7749996185302699,-0.9025001525878906,-0.8237504959106445,0.3524999618530238,-0.21500015258789062,2,-0.015097426089848653,-1.9090972143953253,17.950000762939453,1.7777730682829653,18.1299991607666,1.050624109708105,17.844999313354492,-0.015097426089848653
4617,2017-12-07,17.684999465942386,17.895000457763672,17.485000610351562,17.8700008392334,5480023.0,-0.02909693561381632,2.4893513408220245,-0.6727331997031252,68.95973251014337,61.68109286456223,-0.21417009420729727,-0.6031106734579943,-0.4343797795533213,0.7215774305463931,14.930280365849253,0.7299995422363281,0.06486149165627353,0.49499950408936044,-0.6908512375587073,1.6808502457374281,-0.0979258667346734,1.0879248749133943,-0.6221051404768687,25.80631664956239,-38.65408158892204,0.5929253708240344,12,-0.24499893188476562,-0.37249946594238637,-0.20749950408935902,0.882500648498528,0.0,3,0.007916386837708345,1.7945235544639475,18.21500015258789,-1.9090972143953253,17.950000762939453,1.7777730682829653,18.1299991607666,0.007916386837708345
4618,2017-12-08,17.709999084472656,17.774999618530273,17.504999160766598,17.704999923706055,3151067.0,0.0014136058402722806,3.000000000000053,-0.027022290038559604,70.15179040110343,64.6728653304996,-0.10084586526127737,-0.6458662596510507,-0.4490244920349795,0.6512773487691419,14.91714904162108,0.2700004577636754,0.1940409387185298,0.510249137878418,-0.689972124826113,1.7104704005829472,-0.08986149347384753,1.1103597692306835,-0.5034520505971791,29.0320754670544,-39.522151834978814,0.600110631352265,12,-0.16999912261962535,-0.39749908447265625,-0.2499990463256836,0.8575010299682582,0.5100002288818324,4,-0.007622717589610972,2.4893513408220245,17.684999465942386,1.7945235544639475,18.21500015258789,-1.9090972143953253,17.950000762939453,-0.007622717589610972
4619,2017-12-11,17.844999313354492,17.959999084472656,17.6299991607666,17.719999313354492,2799681.0,0.007622825288579493,-1.1639317607624384,25.004196871423122,72.50411750529756,68.37660398135031,-0.0848683710513356,-0.7587289170278275,-0.5685026377244995,0.47537338665943096,16.259185319612502,0.3299999237060547,0.30660884871016236,0.6064993858337395,-0.6257004462519582,1.8386992179194372,-0.009600530209109337,1.2225993018765884,-0.512037896078251,46.45146841306033,-27.10068353210837,0.6160999160428481,12,-0.08999919891357422,-0.5324993133544922,-0.40999937057495117,0.6150007247924805,0.5150012969970668,0,-0.020173646223315966,3.000000000000053,17.709999084472656,2.4893513408220245,17.684999465942386,1.7945235544639475,18.21500015258789,-0.020173646223315966
4620,2017-12-12,17.905000686645508,17.979999542236328,17.729999542236328,17.854999542236328,2209260.0,0.0033623634407267122,1.500014305196601,0.4000091552734375,71.85932505984039,70.81595795770694,-0.040136968821450125,-0.7733193358019506,-0.6267941505726995,0.37695666377982207,16.808551446246707,0.25,0.4236816403627266,0.6125007629394545,-0.6379244056337257,1.8629259315126347,-0.012711821347135555,1.2377133472260446,-0.46079461197659555,54.193584906588846,-22.101421669954526,0.6252125842865892,12,-0.032500267028808594,-0.5925006866455078,-0.49375057220458984,0.2674999237060547,0.5599994659423828,1,-0.006422773901591516,-1.1639317607624384,17.844999313354492,3.000000000000053,17.709999084472656,2.4893513408220245,17.684999465942386,-0.006422773901591516
4621,2017-12-13,17.78499984741211,17.975000381469727,17.709999084472656,17.860000610351562,2132616.0,-0.006702085151155668,-1.355543122594646,-1.4999809269502193,67.34695466346963,72.43103388893127,0.09012520395718937,-0.6010438256558892,-0.49644881770169036,0.4553786382485612,17.200898261949142,0.2650012969970703,0.5305982228814159,0.4397499084472649,-0.7997256129735391,1.6792254298680689,-0.17998785226313885,1.0594876691576687,-0.242898474237645,60.606037253103786,-14.291554828510904,0.6197377607104027,12,0.08750057220458984,-0.4724998474121094,-0.3874998092651367,0.26000022888183594,1.274999618530277,2,0.006747306171658973,1.500014305196601,17.905000686645508,-1.1639317607624384,17.844999313354492,3.000000000000053,17.709999084472656,0.006747306171658973
4622,2017-12-14,17.520000457763672,17.795000076293945,17.485000610351562,17.760000228881836,2611466.0,-0.014900162604555622,1.0,3.1999643965210316,61.875007823112455,71.82405596554351,0.3732077368949689,-0.2861324482561969,-0.22235909796691544,0.6759578897096006,17.51430965042355,0.3099994659423828,0.620735506602994,0.1337505340576186,-1.0695776767275866,1.3370787448428239,-0.4679135713349858,0.735414639450223,0.7399997711181676,7.070691502069189,-64.23125769206385,0.6016641053926033,12,0.35249996185302734,-0.20750045776367188,-0.11500024795532227,0.44250011444091797,1.8099994659423793,3,0.0273972334300725,-1.355543122594646,17.78499984741211,1.500014305196601,17.905000686645508,-1.1639317607624384,17.844999313354492,0.0273972334300725
4623,2017-12-15,17.110000610351562,17.479999542236328,16.940000534057614,17.450000762939453,8755745.0,-0.02340181716321965,1.7000104904775253,1.4166686534900539,54.019746045410535,69.08388460636932,0.7464845620360165,0.17663467868779392,0.19473329962590924,1.0400597312849094,17.221548613790162,0.5799999237060582,0.6326468335897033,-0.30399932861327983,-1.4508880908533293,0.8428894336267696,-0.8774437097333063,0.26944505250674666,1.1344996261596698,16.34617677103937,-51.74627639643411,0.5734443811200249,12,0.48999977111816406,0.2024993896484375,0.30499982833862305,0.8524999618530273,2.2449989318847656,4,0.033606010232574146,1.0,17.520000457763672,-1.355543122594646,17.78499984741211,1.500014305196601,17.905000686645508,0.033606010232574146
4624,2017-12-18,17.264999389648438,17.489999771118164,17.114999771118164,17.120000839233402,4308992.0,0.009058958139551487,-3.8386882421706763,-0.42646613335725825,50.82956754088293,66.30411226818393,0.5094568305200973,0.08506635464443235,0.054254851934025794,0.8455061188434883,16.78090377070987,0.37999916076660156,0.6485047192440554,-0.18650054931640625,-1.2560607031376065,0.883059604504794,-0.7212806262270064,0.3482795275941939,0.9273208587646486,31.2499197629019,-32.55370295472977,0.5347800769105996,12,0.33500099182128906,0.0475006103515625,0.15125083923339844,-0.12749958038330078,2.135000228881836,0,0.055314217055729475,1.7000104904775253,17.110000610351562,1.0,17.520000457763672,-1.355543122594646,17.78499984741211,0.055314217055729475
4625,2017-12-19,17.375,17.524999618530273,17.274999618530273,17.274999618530273,2363931.0,0.006371306935435861,-3.999980926586431,0.6896646979124358,42.90716248419169,62.27260044816133,0.34566522668507815,0.04884686720131981,-0.04964157065066033,0.6963484301936802,16.280371775552492,0.26000022888183594,0.6123647308449058,-0.12174997329712056,-1.088062806264304,0.844562859670063,-0.6049063897807123,0.3614064431864712,0.7672274598388675,42.02894010371575,-16.485731817567128,0.48315641648359187,12,0.08500003814697266,-0.0625,0.021250247955322266,-0.23750019073486328,1.9950008392333984,1,0.056690682610161636,-3.8386882421706763,17.264999389648438,1.7000104904775253,17.110000610351562,1.0,17.520000457763672,0.056690682610161636
4626,2017-12-20,17.25,17.440000534057614,17.120000839233402,17.370000839233402,2833642.0,-0.007194244604316502,1.4615339471078144,-1.2000038146827492,42.90716248419169,59.37787044527781,0.3569184305218691,0.23720146404160758,0.08061951046352789,0.7809871302573441,16.509888425875793,0.31999969482421164,0.5138366530213894,-0.2792499542236335,-1.158359920001935,0.599860011554668,-0.7188049371127825,0.16030502866551544,0.8441383828076177,36.25726689064109,-19.50066038371653,0.4395549828891499,12,0.21000003814697266,0.0625,0.03125,-0.11250019073486328,2.1000003814697266,2,0.07043479145437037,-3.999980926586431,17.375,-3.8386882421706763,17.264999389648438,1.7000104904775253,17.110000610351562,0.07043479145437037
4627,2017-12-21,17.399999618530273,17.635000228881836,16.875,17.0,4732629.0,0.008695630059726067,-1.3384636151026887,-3.333306842565267,42.09591630699179,56.26055110148762,0.18130642985052603,0.14462886389609153,-0.06049445068556736,0.5900508231719748,17.14698680589917,0.7600002288818359,0.43090496816056145,-0.1610003471374526,-0.9666943645384833,0.6446936702635782,-0.563847355837968,0.24184666156306278,0.6479732503273432,69.07887637122012,16.582205725347343,0.4028470087005151,12,0.027500152587890625,-0.08749961853027344,-0.1537494659423828,-0.2624998092651367,1.875,3,0.09540229217271268,1.4615339471078144,17.25,-3.999980926586431,17.375,-3.8386882421706763,17.264999389648438,0.09540229217271268
4628,2017-12-22,17.540000915527347,17.614999771118164,17.344999313354492,17.354999542236328,2157037.0,0.008046051727953918,-1.6341272794938593,0.4625038743056141,38.95134403782127,52.532465160656926,0.016377195984926374,0.06962937670673952,-0.1925403152597731,0.40416233032596693,17.818514774032234,0.2700004577636719,0.3056878680968964,-0.05999908447265412,-0.7725702427552932,0.6525720738099849,-0.4162846636139754,0.2962864946686672,0.4375935811988114,87.50009411256914,38.7448289021566,0.35628557914132014,12,-0.11250114440918324,-0.2275009155273473,-0.2937507629394567,-0.34750080108642933,1.544998168945309,4,0.10205238966630281,-1.3384636151026887,17.399999618530273,1.4615339471078144,17.25,-3.999980926586431,17.375,0.10205238966630281
4629,2017-12-27,17.735000610351562,17.93000030517578,17.5,17.504999160766598,2615260.0,0.01111742785894565,-2.5833392938034954,1.2432418500113362,45.996274811502886,49.65879291084165,-0.21888478500766695,-0.05660187966253005,-0.3818290922151206,0.16633859416234742,18.50354167603254,0.43000030517578125,0.24260129238363248,0.08950061798095632,-0.5240387644316442,0.7030400003935569,-0.21726907322534217,0.3962703091872548,-0.8600006103515625,81.51662195095494,33.98433395629498,0.30676969120630004,12,-0.3100004196166992,-0.4225006103515625,-0.5837507247924805,-0.5425004959106445,0.9499988555908239,2,0.09134473505116225,-1.6341272794938593,17.540000915527347,-1.3384636151026887,17.399999618530273,1.4615339471078144,17.25,0.09134473505116225
4630,2017-12-28,18.0049991607666,18.06999969482422,17.760000228881836,17.770000457763672,2514633.0,0.01522405081043221,-1.4313763622627962,1.0217270518380763,46.096636614705005,47.29764646097891,-0.5288176591626872,-0.2782534189886512,-0.6372199596641082,-0.1443108845793759,18.9437689667648,0.33499908447265625,0.17741104673447694,0.31974916458129954,-0.27779362501539495,0.917291954177994,0.020977769782952294,0.6185205593796468,-1.108899154663085,94.56062337596006,50.651643317213846,0.29877139479834774,12,-0.5324993133544922,-0.6699991226196289,-0.8812494277954102,-0.8374996185302734,0.4650001525878871,3,0.07747850723611349,-2.5833392938034954,17.735000610351562,-1.6341272794938593,17.540000915527347,-1.3384636151026887,17.399999618530273,0.07747850723611349
4631,2017-12-29,18.040000915527344,18.05500030517578,17.90999984741211,18.05500030517578,1440453.0,0.0019440020212282416,18.33418107833164,-0.06382754226626734,58.08658748206696,46.87671086752942,-0.5854051616636902,-0.3085999624730107,-0.6565837426421659,-0.21753813626603957,18.248353783217645,0.14500045776367188,0.08835633353141858,0.34175090789794993,-0.2754606648225604,0.9589624806184602,0.033145121537696554,0.6503566942582033,-1.096944921875,97.48964125875466,49.172026150103925,0.3086057863602546,12,-0.5675010681152344,-0.7050008773803711,-0.9162511825561523,-0.8725013732910156,0.1949996948242152,4,0.07372504746168285,-1.4313763622627962,18.0049991607666,-2.5833392938034954,17.735000610351562,-1.6341272794938593,17.540000915527347,0.07372504746168285
4632,2018-01-02,18.1200008392334,18.184999465942386,17.954999923706055,18.100000381469727,2054987.0,0.004434585346234421,2.0667073573916266,-1.3334181078331637,59.111142382183175,47.44242157161527,-0.6384884572171181,-0.3709983351253143,-0.7385528216886996,-0.33313169267977827,17.070772809814933,0.22999954223633168,-0.0035328366592537463,0.39850082397460795,-0.24626842878963018,1.043270076738846,0.07611619759249066,0.7208854503567252,-1.1318670975341796,92.2620696545425,39.79043625592536,0.32238462638211896,1,-0.590001106262207,-0.7425003051757777,-0.996251106262207,-0.9525012969970703,0.2950000762939453,1,0.06788076629517237,18.33418107833164,18.040000915527344,-1.4313763622627962,18.0049991607666,-2.5833392938034954,17.735000610351562,0.06788076629517237
4633,2018-01-03,18.174999237060547,18.334999084472656,18.104999542236328,18.13500022888184,2019270.0,0.0030352315275872233,-3.5999732972210037,1.999904634750919,57.60368461068555,48.19510124603777,-0.5884070585790724,-0.4216231933538346,-0.8000800123315059,-0.4275973758423035,15.972724265774737,0.22999954223632812,-0.07135416907072312,0.43699922561645366,-0.23729097729644621,1.1112894285293535,0.09985412416000372,0.7741443270729036,-1.1150535519067368,80.83832061766184,26.464835456609492,0.3371451014564493,1,-0.5699996948242188,-0.6974992752075195,-1.1462492942810059,-1.0074996948242188,0.18500137329101207,2,0.060522719540296865,2.0667073573916266,18.1200008392334,18.33418107833164,18.040000915527344,-1.4313763622627962,18.0049991607666,0.060522719540296865
4634,2018-01-04,18.31999969482422,18.334999084472656,18.145000457763672,18.21999931335449,2082526.0,0.007978017268248427,1.9230746658450342,2.5000715273476,59.20175526889396,50.005611555449136,-0.6347707705535228,-0.5814718094650111,-0.9474799232594151,-0.6117024808273115,14.482562966421709,0.18999862670898438,-0.10078872010516093,0.5724996566772447,-0.12981604044618322,1.2748153538006726,0.22134180811552895,0.9236575052389604,-1.1580497377249017,97.39140530409833,41.21907809755813,0.35115784856171445,1,-0.7150001525878906,-0.8424997329711914,-1.3524999618530273,-1.1525001525878906,-0.03999900817871094,3,0.04175760930086514,-3.5999732972210037,18.174999237060547,2.0667073573916266,18.1200008392334,18.33418107833164,18.040000915527344,0.04175760930086514
4635,2018-01-05,18.51499938964844,18.55500030517578,18.295000076293945,18.295000076293945,3461750.0,0.010644088322737,-1.3636458215929879,2.1999847412691023,65.66523956482949,52.534286786631114,-0.7275671648124735,-0.7715296475329261,-1.1363761830184096,-0.845229582404194,13.013661971084966,0.26000022888183594,-0.061360416156823305,0.7392494201660185,-0.038738862268775875,1.5172377026008128,0.35025527894862307,1.1282435613834139,-1.2592055023592579,93.7983120715867,36.60936124991535,0.38899414121739656,1,-0.7999992370605504,-0.827499389648441,-1.623749732971195,-1.347499847412113,0.020000457763668322,4,0.009181748954795621,1.9230746658450342,18.31999969482422,-3.5999732972210037,18.174999237060547,2.0667073573916266,18.1200008392334,0.009181748954795621
4636,2018-01-08,17.940000534057614,18.530000686645508,17.8700008392334,18.5,5021751.0,-0.03105583983504223,1.1290288839872147,-2.5454600625958848,57.95455448556075,54.296357695360996,-0.04961640189383232,-0.22998064407931196,-0.5571551378643669,-0.3160056234583841,11.68922141050581,0.6599998474121094,-0.02700641927977543,0.17800054550170685,-0.5766717334900342,0.9326728244934479,-0.19933559399416367,0.5553366849975774,-0.5542860049797689,10.218941518138799,-51.10746613248683,0.3773361394958709,1,0.009999275207523084,-0.225000381469723,-0.985000610351559,-0.7725009918212855,0.5550003051757848,0,0.02954285192415207,-1.3636458215929879,18.51499938964844,1.9230746658450342,18.31999969482422,-3.5999732972210037,18.174999237060547,0.02954285192415207
4637,2018-01-09,17.825000762939453,18.104999542236328,17.770000457763672,18.0,3165395.0,-0.006410243461244192,-1.350872026876899,0.31249893563032627,65.24522267608218,57.217899766278876,0.14752335837461672,-0.10957237932513664,-0.4377317232594038,-0.24671663449956682,11.238621938709011,0.33499908447265625,0.029939872464225914,0.056000709533691406,-0.6982613809132197,0.8102627999806025,-0.3211303356897659,0.4331317547571487,-0.322357656251814,7.006409664549549,-57.53075609625735,0.37713104522345586,1,0.2024993896484375,-0.1100006103515625,-0.7487506866455078,-0.657501220703125,0.8049983978271484,1,0.02300139297971593,1.1290288839872147,17.940000534057614,-1.3636458215929879,18.51499938964844,1.9230746658450342,18.31999969482422,0.02300139297971593
4638,2018-01-10,17.575000762939453,17.844999313354492,17.540000915527347,17.815000534057614,3901028.0,-0.014025244841491591,1.0333407508662382,1.3714332425067917,56.35249073293818,58.36859042421614,0.4503715767806433,0.13680962274235497,-0.18402641358065353,-0.04155098050708261,10.96533629034084,0.3049983978271449,0.09593940626569264,-0.18724937438964773,-0.9461366572176715,0.571637908438376,-0.5666930158036578,0.19219426702436238,0.9799995422363281,3.4482629023283202,-62.60205997528526,0.3794436414140115,1,0.4724998474121094,0.1399993896484375,-0.3800010681152344,-0.3800010681152344,1.6499996185302734,2,0.04779517019192436,-1.350872026876899,17.825000762939453,1.1290288839872147,17.940000534057614,-1.3636458215929879,18.51499938964844,0.04779517019192436
4639,2018-01-11,17.485000610351562,17.600000381469727,17.329999923706055,17.569999694824222,2833330.0,-0.005120918843865674,2.7241324879640105,0.35416318972575894,52.27274160293069,59.054824311796764,0.5600780670735759,0.2091815773956256,-0.08726062535406598,8.157108164041915e-05,10.41937187996175,0.2700004577636719,0.15658815874873966,-0.25924959182739116,-1.026899729235705,0.5084005455809226,-0.6430746605315498,0.12457547687676751,1.0496997070312517,12.653113336955998,-54.10445017019961,0.38382506870415717,1,0.45749950408935547,0.22999954223632812,-0.2787508964538574,-0.29000091552734375,2.0450000762939453,3,0.05004289216220981,1.0333407508662382,17.575000762939453,-1.350872026876899,17.825000762939453,1.1290288839872147,17.940000534057614,0.05004289216220981
4640,2018-01-12,17.790000915527344,17.915000915527344,17.489999771118164,17.610000610351562,3023412.0,0.01744353986440328,-1.0238054150280198,-2.117673458396824,60.384639085411095,59.31016337883501,0.24738859590421924,-0.11054359296177196,-0.3839071540350574,-0.35272233354685767,9.484223400699978,0.43000030517578125,0.22825545412619874,0.051500701904295454,-0.7127950724902021,0.815796476298793,-0.33064718529295334,0.43364858910154425,0.6965113861084014,38.33339161339339,-30.948707664211412,0.38214788719724807,1,0.15249919891357422,-0.07500076293945312,-0.498751163482666,-0.5100011825561523,1.8249988555908203,4,0.02754354951665494,2.7241324879640105,17.485000610351562,1.0333407508662382,17.575000762939453,-1.350872026876899,17.825000762939453,0.02754354951665494
4641,2018-01-15,17.905000686645508,17.915000915527344,17.68000030517578,17.829999923706055,1794411.0,0.0064642925913394045,3.9473176999678765,0.41667019878777606,59.84408067233887,59.39160096663008,0.12429626794821402,-0.22777014216568858,-0.48936699108548964,-0.5152624448436498,8.569085329596978,0.2350006103515625,0.2692187825858916,0.1605004310607896,-0.607208851579923,0.9282097137015022,-0.22335421025956848,0.5443550723811477,0.535251119873049,74.19368335043795,4.684047172299202,0.38385464132035646,1,0.037499427795410156,-0.1900005340576172,-0.5650005340576172,-0.5975008010864258,1.3449993133544922,0,0.03518565409698571,-1.0238054150280198,17.790000915527344,2.7241324879640105,17.485000610351562,1.0333407508662382,17.575000762939453,0.03518565409698571
4642,2018-01-16,18.0,18.100000381469727,17.90999984741211,17.934999465942386,2615834.0,0.005305741955393906,-2.304363690644022,0.8666649712628589,59.12697811995716,59.56085580099359,0.011716888930468627,-0.3003651723742671,-0.5820688066914457,-0.6509462949020381,8.213960823205667,0.19499969482421875,0.29408896125550044,0.23149976730346822,-0.5366700754495959,0.9996696100565323,-0.15258515407306206,0.6155846886799985,0.39584173120605826,87.01294519224577,18.961931649192977,0.38408492137653166,1,-0.05749988555908203,-0.2849998474121094,-0.6237497329711914,-0.6875,1.125,1,0.02750004662407779,3.9473176999678765,17.905000686645508,-1.0238054150280198,17.790000915527344,2.7241324879640105,17.485000610351562,0.02750004662407779
4643,2018-01-17,17.684999465942386,18.09000015258789,17.614999771118164,17.985000610351562,3667038.0,-0.017500029669867412,-1.1590900224113192,-4.615364300595872,49.053007725491874,58.43321718506003,0.27926960675595325,0.06315978515855036,-0.2641927750091,-0.3719293465720561,8.226544427055723,0.47500038146972656,0.27342675174084263,-0.11225070953368643,-0.817079580286368,0.5925781612189951,-0.46466514491002897,0.2401637258426561,0.6682085929636727,46.10380924543397,-19.40764095884095,0.35241443537634115,1,0.2575006484985316,0.03000068664550426,-0.30874919891357777,-0.37249946594238637,1.2600002288818324,2,0.0534350988612744,-2.304363690644022,18.0,3.9473176999678765,17.905000686645508,-1.0238054150280198,17.790000915527344,0.0534350988612744
4644,2018-01-18,18.21999931335449,18.575000762939453,17.979999542236328,18.21999931335449,9591875.0,0.030251617956924548,-1.4791741172544057,-0.0,53.700520532403225,57.10380395923489,-0.3033025450990081,-0.41805959949669713,-0.7856890280570568,-0.9379316726374078,8.19191302124684,0.8900012969970668,0.2548203966499436,0.3749991416931131,-0.30703302961469703,1.0570313130009232,0.03398305603920804,0.7160152273470182,-0.889999389648434,67.28100229760555,5.219187921588031,0.3410160856539042,1,-0.26749897003173473,-0.4949989318847621,-0.793749332427975,-0.9074993133544886,0.9300003051757848,3,0.05515922645390092,-1.1590900224113192,17.684999465942386,-2.304363690644022,18.0,3.9473176999678765,17.905000686645508,0.05515922645390092
4645,2018-01-19,18.36000061035156,18.48500061035156,18.209999084472656,18.23500061035156,4383949.0,0.007683935360768945,-2.1428197750458624,100.0,55.315612512720904,56.81058818447491,-0.5225548226501786,-0.5064494087800746,-0.9054457511677079,-1.1037258112256332,8.258769086713977,0.2750015258789027,0.2393564717506642,0.46575040817260316,-0.21563539693945089,1.1471362132846572,0.1250575056165779,0.8064433107286284,-1.0051006698608376,77.60417391027885,19.196581267600024,0.34069290255602674,1,-0.40750026702880504,-0.6350002288818324,-0.8262505531311,-1.047500610351559,0.764999389648441,4,0.06372549223306079,-1.4791741172544057,18.21999931335449,-1.1590900224113192,17.684999465942386,-2.304363690644022,18.0,0.06372549223306079
4646,2018-01-22,18.46500015258789,18.674999237060547,18.405000686645508,18.40999984741211,5286561.0,0.0057189291255868024,-7.3078232290627385,0.44000244140625,55.68368282561795,55.748194867756666,-0.6093289823827241,-0.5436292159710447,-1.0059717233129746,-1.2375225684727553,8.080287621353257,0.3149986267089879,0.20853135386614596,0.5099999427795403,-0.14570334980161448,1.165703235360695,0.1821482964889647,0.8378515890701159,-1.0856981956481953,80.18875563432869,24.98686924797604,0.32785164629057667,1,-0.46250057220458984,-0.6900005340576172,-0.872499942779541,-1.1525001525878906,0.4050006866455078,0,0.06227996799496904,-2.1428197750458624,18.36000061035156,-1.4791741172544057,18.21999931335449,-1.1590900224113192,17.684999465942386,0.06227996799496904
4647,2018-01-23,19.059999465942386,19.68000030517578,18.934999465942386,19.0,16358001.0,0.03222308737815549,-6.842092054409733,1.090893327784778,62.37762954102512,56.417654735321875,-1.1294996978917773,-1.0623565993047919,-1.5928762542043806,-1.8172756676698825,7.912232074310098,1.2150001525878906,0.15494913237906616,1.0219992637634299,0.25183659296277483,1.792161934564085,0.6369179283631006,1.4070805991637592,-1.6288696177978572,69.97575404907398,17.27245271274161,0.3850813354003278,1,-0.5549993515014684,-0.7824993133544957,-1.4674992561340368,-1.7474994659423864,-0.10999870300293324,1,0.009968548760828533,-7.3078232290627385,18.46500015258789,-2.1428197750458624,18.36000061035156,-1.4791741172544057,18.21999931335449,0.009968548760828533
4648,2018-01-24,19.32999992370605,19.59499931335449,19.200000762939453,19.40999984741211,6902621.0,0.014165816648952001,-1.3235328766892536,-1.3333439298089258,63.64865596317266,57.681645219793204,-1.2565087918503757,-1.2557625815245999,-1.842773350263034,-2.0654351039755454,7.73509459668028,0.5349998474121023,0.17039125602417826,1.202499771118159,0.2758737202664001,2.129125821969918,0.7391867456922796,1.6658127965440386,-1.7639378481396477,79.41175150624356,31.024387201507892,0.4633130254258801,1,-0.7449998855590785,-1.0524997711181605,-1.7374997138977015,-2.017499923706051,-1.5200004577636648,2,-0.010605272866796134,-6.842092054409733,19.059999465942386,-7.3078232290627385,18.46500015258789,-2.1428197750458624,18.36000061035156,-0.010605272866796134
4649,2018-01-25,19.354999542236328,19.690000534057614,19.280000686645508,19.325000762939453,5300362.0,0.0012933067061018377,-5.833391613949141,-0.37498509882457864,61.89802327290329,57.84979901840344,-1.1045038900854074,-1.215492024849791,-1.8326187565169008,-2.0665500518153976,8.581166307810161,0.4099998474121058,0.18132140588580015,1.1464994430542,0.09019015172328437,2.2028087343851155,0.6183447973887439,1.674654088719656,-1.6621011728933617,77.36482001992422,33.28732026686673,0.5281546456654578,1,-0.7024993896484375,-1.0724992752075195,-1.8987493515014648,-2.042499542236328,-1.9599990844726562,3,-0.021183149424385705,-1.3235328766892536,19.32999992370605,-6.842092054409733,19.059999465942386,-7.3078232290627385,18.46500015258789,-0.021183149424385705
4650,2018-01-26,19.399999618530273,19.45499992370605,19.19499969482422,19.34499931335449,2424375.0,0.002324984621970394,2.1515004392658255,1.8334181078332823,74.33331807454442,59.459714285315165,-1.0025359973462038,-1.2128047452449984,-1.8333186557772052,-2.0881193226722985,9.785254514294081,0.2600002288818324,0.2443870809651827,1.1217494964599624,-0.05530806809708011,2.298807061017005,0.5332207141814393,1.7102782787384854,-1.547333076010137,77.43183268765515,27.87054129337678,0.5885287822785213,1,-0.7474994659423828,-1.1174993515014648,-1.9437494277954102,-2.0874996185302734,-1.9200000762939453,4,-0.012886598191538479,-5.833391613949141,19.354999542236328,-1.3235328766892536,19.32999992370605,-6.842092054409733,19.059999465942386,-0.012886598191538479
4651,2018-01-29,19.3700008392334,19.434999465942386,19.28499984741211,19.43000030517578,2966644.0,-0.0015463288601419434,3.285838851194522,-1.090893327784643,76.50086795842967,61.390146489589895,-0.830174661529302,-1.136316371884405,-1.7553922723414601,-2.0381390669671475,11.054413143646528,0.149999618530277,0.3365423940139216,1.025250720977784,-0.24196075375005321,2.292462195705621,0.39164498361386535,1.6588564583417025,-1.3703475773902625,57.61599442196057,2.561427522330362,0.6336057373639192,1,-0.7175006866455078,-1.0875005722045898,-1.983750820159912,-2.0575008392333984,-1.8900012969970703,0,-0.012648468178543149,2.1515004392658255,19.399999618530273,-5.833391613949141,19.354999542236328,-1.3235328766892536,19.32999992370605,-0.012648468178543149
4652,2018-01-30,19.350000381469727,19.48500061035156,19.225000381469727,19.3700008392334,4321139.0,-0.0010325481103315992,1.0800018310547181,0.33334392980894556,83.05400319525367,65.16803487511899,-0.6688777734751206,-1.0745346432860856,-1.6857413558523113,-1.9997471523480108,12.226939949020126,0.2600002288818324,0.38912396185007125,0.9437502861022935,-0.39490884566585294,2.28240941787044,0.2744207202182203,1.6130798519863667,-1.2151193378494334,31.313216940309946,-29.018810899143414,0.6693295658840729,1,-0.5150003433227539,-1.067500114440918,-1.9637503623962402,-2.0375003814697266,-1.760000228881836,1,-0.024806177404316454,3.285838851194522,19.3700008392334,2.1515004392658255,19.399999618530273,-5.833391613949141,19.354999542236328,-0.024806177404316454
4653,2018-01-31,19.274999618530273,19.51499938964844,19.21500015258789,19.350000381469727,3267294.0,-0.0038760083442311855,-2.076920067295314,3.7499523173755485,83.52057971966985,68.48137478481527,-0.3851158367066425,-0.962233439182242,-1.5562634513861617,-1.9047680957249042,13.07084211884854,0.2999992370605504,0.44209055287141297,0.8137495040893548,-0.5743797193909899,2.2018787275696994,0.11968489234918067,1.5078141158295288,-1.015709015674993,16.161573348027073,-48.12774365287372,0.6940646117401724,1,-0.3249998092651367,-0.7649993896484375,-1.9049997329711914,-1.9624996185302734,-1.840000152587887,2,-0.01686116015682715,1.0800018310547181,19.350000381469727,3.285838851194522,19.3700008392334,2.1515004392658255,19.399999618530273,-0.01686116015682715
4654,2018-02-01,19.084999084472656,19.274999618530273,18.94499969482422,19.25,3311250.0,-0.00985735604762128,2.069764553503309,2.1999898275774377,75.34242689368723,70.70657638270042,-0.06650526073302387,-0.750458932702994,-1.3115808516030434,-1.6987250550214803,13.675333921174781,0.3299999237060547,0.4943147698269357,0.5854990005493157,-0.8281664786326459,1.9991644797312773,-0.12133373904166334,1.2923317401402947,-0.7112516871211909,24.56130957957983,-41.2345067419195,0.7068327395909805,2,-0.03749847412109375,-0.5749988555908203,-1.7149991989135742,-1.7724990844726562,-1.6250000000000036,3,-0.06680637567164438,-2.076920067295314,19.274999618530273,1.0800018310547181,19.350000381469727,3.285838851194522,19.3700008392334,-0.06680637567164438
4655,2018-02-02,18.684999465942386,19.09000015258789,18.625,19.03499984741211,3495664.0,-0.020958849238599364,1.0217354347294265,2.121202663337473,63.73237213713041,71.6008751950907,0.42962304178275446,-0.3552860204653605,-0.8589690632140616,-1.2856444171266261,13.42827852304782,0.4650001525878906,0.6019783938464904,0.17699937820434997,-1.239100730087923,1.593099486496623,-0.5310506759417848,0.8850494323504847,-0.20595181765443016,6.74151765048814,-55.596434239335125,0.7080500541461359,2,0.47250080108642223,-0.17499923706055043,-1.3162493705749547,-1.3724994659423864,-1.2600002288818395,4,-0.0690392852582109,2.069764553503309,19.084999084472656,-2.076920067295314,19.274999618530273,1.0800018310547181,19.350000381469727,-0.0690392852582109
4656,2018-02-05,18.46999931335449,18.725000381469727,18.36000061035156,18.540000915527344,3586455.0,-0.011506564556225118,-1.5172484099892423,0.2000043596492784,57.93917493023033,71.10771357166905,0.7212545177308094,-0.10386925994706431,-0.5969612765312817,-1.058840304167564,14.128439919111935,0.3649997711181676,0.657040253498451,-0.0645007133483908,-1.4554593630739525,1.326457936377171,-0.7599800382111717,0.63097861151439,1.220001220703125,9.52370729516204,-47.640256333582506,0.6954793248627814,2,0.5550012588500977,0.0400009155273473,-1.0662493705749476,-1.1574993133544886,-1.244998931884762,0,-0.053600422735389786,1.0217354347294265,18.684999465942386,2.069764553503309,19.084999084472656,-2.076920067295314,19.274999618530273,-0.053600422735389786
4657,2018-02-06,18.23500061035156,18.51499938964844,17.93000030517578,18.0,5566900.0,-0.012723265389242178,-2.119995117187519,-3.357074739107705,59.54863376180243,70.65215554929458,0.9240991816797006,0.17225196441855317,-0.32203567431728075,-0.8110489195746133,14.866886059792972,0.5849990844726598,0.6946590130448058,-0.31999940872192667,-1.6786399085010366,1.0386410910571833,-0.9993196586114834,0.3593208411676301,1.4283999252319326,19.242932577292525,-37.69579482187153,0.6793202498895552,2,0.5749998092651403,0.274999618530277,-0.8312506675720179,-0.922500610351559,-1.2499999999999964,1,-0.041403950800343536,-1.5172484099892423,18.46999931335449,1.0217354347294265,18.684999465942386,2.069764553503309,19.084999084472656,-0.041403950800343536
4658,2018-02-07,18.415000915527344,18.434999465942386,18.09499931335449,18.30500030517578,3883621.0,0.009871143358975543,3.5334045421020646,0.4680864878904038,53.86141844818097,69.75919945765878,0.671245477660765,0.06156551323704207,-0.4590330922897401,-0.9751639355448631,15.067432623432037,0.34000015258789773,0.7313952455452757,-0.1819991111755357,-1.462785483965643,1.0987872616145715,-0.8223922975705911,0.4583940752195197,1.1790636108398402,36.05954334221539,-18.76249984041455,0.6403931863950544,2,0.3074989318847656,0.09499931335449219,-0.9612507820129395,-1.1025009155273438,-1.5150012969970703,2,-0.04480047363146322,-2.119995117187519,18.23500061035156,-1.5172484099892423,18.46999931335449,1.0217354347294265,18.684999465942386,-0.04480047363146322
4659,2018-02-08,18.36000061035156,18.540000915527344,18.280000686645508,18.3700008392334,2989377.0,-0.0029867120522056867,-2.058824849375624,-0.09091066722156094,50.0,67.05549744937606,0.6372790721119017,0.19550327517706378,-0.3628778639721837,-0.9039578692360948,14.707025262581647,0.26000022888183594,0.6892761078834866,-0.28074941635132333,-1.4571229697887276,0.8956241370860809,-0.8689361930700237,0.307437360367377,1.1675013471679705,37.068996701601534,-14.256943745616539,0.5881867767187015,2,0.3624992370605504,0.149999618530277,-0.8187508583068812,-1.0100011825561488,-1.4150009155273366,3,-0.05038132427335795,3.5334045421020646,18.415000915527344,-2.119995117187519,18.23500061035156,-1.5172484099892423,18.46999931335449,-0.05038132427335795
4660,2018-02-09,18.280000686645508,18.600000381469727,18.18000030517578,18.2549991607666,4278624.0,-0.004357294174649806,-3.8000217983651225,-2.500095365248015,46.169781740782135,63.68537675852634,0.6053596942808781,0.3310690483405061,-0.2542156433776981,-0.8091705515006993,15.302338512659905,0.4200000762939453,0.612187266837779,-0.38524932861328054,-1.506120329147091,0.73562167192053,-0.9456848288801858,0.1751861716536247,1.1836012047802704,44.02520099134136,-3.4990184940141162,0.5604355002669057,2,0.44249916076660156,0.22999954223632812,-0.7387509346008301,-0.9300012588500977,-1.3250007629394531,4,-0.04485785401375331,-2.058824849375624,18.36000061035156,3.5334045421020646,18.415000915527344,-2.119995117187519,18.23500061035156,-0.04485785401375331
4661,2018-02-12,18.53499984741211,18.71999931335449,18.34499931335449,18.364999771118164,3049225.0,0.01394962533852051,-2.571411703799118,6.799588037839487,37.34939980531239,58.6070874929773,0.24525027006505695,0.1324801576205914,-0.49537410693431383,-1.0442366242580619,15.82310205842264,0.4399986267089808,0.5431515981675687,-0.16175012588501048,-1.2266753435873774,0.9031750918173564,-0.6942127347361939,0.370712482966173,0.867257980563668,76.58231668304447,30.58038914943282,0.5324626088511838,2,0.1875,-0.024999618530273438,-0.8337497711181641,-1.0749998092651367,-1.5349998474121094,0,-0.05988673425894542,-3.8000217983651225,18.280000686645508,-2.058824849375624,18.36000061035156,3.5334045421020646,18.415000915527344,-0.05988673425894542
4662,2018-02-13,18.4950008392334,18.59000015258789,18.36000061035156,18.51000022888184,1962541.0,-0.0021580258164553,1.62857765667579,-0.08823166421705464,27.37126670870788,52.368274936203754,0.1689836430877918,0.22289263199067832,-0.43768408818417015,-0.9828977098835594,16.81857000876925,0.22999954223633168,0.423490021071494,-0.22649917602539205,-1.2452500172061889,0.7922516651554048,-0.7358745966157905,0.2828762445650064,0.8483666878303779,64.00024414062557,21.306366174911126,0.5093754205903991,2,0.1074991226196289,0.0149993896484375,-0.6625008583068848,-1.0350008010864258,-1.6450004577636719,1,-0.06866722898815025,-2.571411703799118,18.53499984741211,-3.8000217983651225,18.280000686645508,-2.058824849375624,18.36000061035156,-0.06866722898815025
4663,2018-02-14,18.6299991607666,18.799999237060547,18.489999771118164,18.57999992370605,2303693.0,0.007299178989320865,-1.6956528950292737,-3.3334181078326113,31.457753851047073,47.49220015368818,-0.07501875863964713,0.17109334557815004,-0.5591831172773283,-1.09595364225164,17.046108209270685,0.3099994659423828,0.2946010980284548,-0.13875083923339915,-1.0354337156888178,0.7579320372220195,-0.5870922774611067,0.3095905989943084,0.6568336774216554,72.58058561856653,32.85659327681917,0.44834143822770894,2,-0.11999893188476562,-0.11999893188476562,-0.7587490081787109,-1.169999122619629,-1.689998626708988,2,-0.08829836953934411,1.62857765667579,18.4950008392334,-2.571411703799118,18.53499984741211,-3.8000217983651225,18.280000686645508,-0.08829836953934411
4664,2018-02-15,19.225000381469727,19.364999771118164,18.834999084472656,19.0,5293665.0,0.03193780179851835,1.0990161086246293,4.500076295109164,46.50699742640902,45.57826963027469,-0.7242331950972272,-0.36338625412140857,-1.1426805557982078,-1.6648507818238585,17.93007873033989,0.7350006103515625,0.15815851798459235,0.40600032806396413,-0.4736798287108748,1.285680484838803,-0.03383975032345532,0.8458404064513836,-1.2950000762939453,88.18570019041303,51.03255785962801,0.4398400783874194,2,-0.5775003433227539,-0.7150001525878906,-1.34375,-1.765000343322754,-2.4700012207031286,3,-0.12093631816935813,-1.6956528950292737,18.6299991607666,1.62857765667579,18.4950008392334,-2.571411703799118,18.53499984741211,-0.12093631816935813
4665,2018-02-16,19.530000686645508,19.59499931335449,19.274999618530273,19.34499931335449,3786753.0,0.01586477498693628,1.031752951861967,0.8222269317170505,52.87769636094187,45.01588312257598,-1.0021518097851754,-0.6073794831490211,-1.4265929913825772,-1.9508097000849283,19.00788198608283,0.3699989318847621,0.025606149203643014,0.6525006294250488,-0.2538655100662517,1.5588667689163493,0.1993175596793968,1.1056836991707009,-1.571300392150878,94.80010986328153,57.747119258484474,0.4531830697456505,2,-0.7675008773803711,-0.9400005340576172,-1.7012505531311035,-2.070000648498535,-2.9899997711181605,4,-0.13236051720105124,1.0990161086246293,19.225000381469727,-1.6956528950292737,18.6299991607666,1.62857765667579,18.4950008392334,-0.13236051720105124
4666,2018-02-19,19.614999771118164,19.729999542236328,19.40999984741211,19.5,2077708.0,0.004352231514808791,-1.1694888953544758,0.6216157700476199,54.65728701701128,44.472400150932515,-1.0143185619891106,-0.6343283867332943,-1.4976247527017854,-2.0146428048260248,19.80356656729181,0.31999969482421875,-0.06611557533771517,0.67999973297119,-0.261415517419497,1.621414983361877,0.20929210777584473,1.1507073581665352,-1.5908475158691395,91.60584957829465,51.603285953207845,0.47070762519534354,2,-0.7025003433227539,-0.942500114440918,-1.7862496376037598,-2.1549997329711914,-2.9499988555908168,0,-0.13561049596996633,1.031752951861967,19.530000686645508,1.0990161086246293,19.225000381469727,-1.6956528950292737,18.6299991607666,-0.13561049596996633
4667,2018-02-20,19.25,19.665000915527344,19.165000915527344,19.584999084472656,2889481.0,-0.01860819655249768,1.0201908108691295,-2.9130413149121788,49.60128154505759,43.99905160614103,-0.5478077999171198,-0.2681105808277131,-1.1055248913953335,-1.6297459280652404,18.705650424852838,0.5,-0.10739078915448985,0.30549993515014506,-0.6450171328651457,1.2560170031654359,-0.16975859885749855,0.7807584691577887,-1.123496907531738,61.29035235196126,17.517263689593307,0.4752585340076454,2,-0.2950000762939453,-0.5775003433227539,-1.4212498664855957,-1.7899999618530273,-2.4549999237060547,1,-0.11688311688311692,-1.1694888953544758,19.614999771118164,1.031752951861967,19.530000686645508,1.0990161086246293,19.225000381469727,-0.11688311688311692
4668,2018-02-21,19.125,19.200000762939453,18.979999542236328,19.200000762939453,1819194.0,-0.00649350649350644,4.8666395402065,0.22388348630121388,50.65148158318848,44.07143844871753,-0.34811062825035677,-0.1678625161034688,-0.955124502704308,-1.4876090830538757,17.387723229719647,0.2700004577636719,-0.11566730165828432,0.19074993133544993,-0.7465936439115524,1.1280935065824522,-0.277921856288053,0.6594217189589529,-0.9022871205456546,32.40232035768629,-13.230827004449765,0.4686717876235018,2,-0.1700000762939453,-0.4525003433227539,-1.2962498664855957,-1.6649999618530273,-2.2749996185302734,2,-0.11895422841988357,1.0201908108691295,19.25,-1.1694888953544758,19.614999771118164,1.031752951861967,19.530000686645508,-0.11895422841988357
4669,2018-02-22,18.94499969482422,19.024999618530273,18.809999465942386,18.950000762939453,2593574.0,-0.009411780662785918,1.7742173656231084,0.0666802298967499,54.5614130191089,45.00384192408717,-0.08538016347077004,-0.021242393043479524,-0.7556438538464505,-1.2896681059182988,15.722756183634063,0.31500053405761363,-0.11257990969390264,0.03124961853027486,-0.8850463675466003,0.94754560460715,-0.4268983745081627,0.4893976115687124,-0.631849615602956,14.67393670505518,-34.39662650363978,0.458147993038438,2,0.0924997329711914,-0.11499977111816406,-1.1162495613098145,-1.484999656677246,-2.2499999999999964,3,-0.10583263093503092,4.8666395402065,19.125,1.0201908108691295,19.25,-1.1694888953544758,19.614999771118164,-0.10583263093503092
4670,2018-02-23,19.149999618530273,19.2450008392334,18.950000762939453,18.979999542236328,2522320.0,0.01082079319125362,-1.5652444333872373,-33.992753623188406,61.97185179613376,47.73966992306732,-0.17208966815410776,-0.2592224741288085,-0.9403139938972558,-1.482698060112682,14.365549453222782,0.3000011444091797,-0.09193764740051691,0.24874954223632884,-0.6461885404039975,1.1436876248766552,-0.19871949908383257,0.6962185835564902,-0.7518385715281077,36.95653526003147,-16.40937680371934,0.44746904132016285,2,-0.10499954223632812,-0.31999969482421875,-1.3112492561340332,-1.6799993515014648,-2.539999008178711,4,-0.1250653005468565,1.7742173656231084,18.94499969482422,4.8666395402065,19.125,1.0201908108691295,19.25,-0.1250653005468565
4671,2018-02-26,19.125,19.299999237060547,19.075000762939453,19.15999984741211,1240671.0,-0.0013054631346354206,-2.3333521715787393,-0.20588136296828194,66.92015815780394,52.1339911951891,-0.061013467041576064,-0.26721928605358514,-0.8909873557770496,-1.4408024841067864,12.97339324711829,0.22499847412109375,-0.050689770772581966,0.2359999656677232,-0.638393393470718,1.1103933248061644,-0.20119671390149918,0.6731966452369456,-0.6469286432837862,36.842105263157634,-19.97924976756841,0.43719667956922065,2,-0.015000343322753906,-0.2950000762939453,-1.2862496376037598,-1.6549997329711914,-2.254999160766598,0,-0.13516335082209952,-1.5652444333872373,19.149999618530273,1.7742173656231084,18.94499969482422,4.8666395402065,19.125,-0.13516335082209952
4672,2018-02-27,18.8700008392334,19.20499992370605,18.790000915527344,19.13999938964844,2697899.0,-0.013333289451848418,1.074997019764938,7.714277929155415,58.41036188907464,55.12872542163661,0.2824791788580079,-0.05272766163501785,-0.6055796880878539,-1.1694202971929997,11.445374098388553,0.4149990081787074,0.00815164492032494,0.005000782012938743,-0.842037086677216,0.8520386507030935,-0.4185181523321404,0.4285197163580179,-0.31681379138597876,15.686311175603809,-41.95354033867463,0.4235189343450776,2,0.3899993896484375,-0.04000091552734375,-0.9812512397766113,-1.350001335144043,-2.2150001525878906,1,-0.11685213702383868,-2.3333521715787393,19.125,-1.5652444333872373,19.149999618530273,1.7742173656231084,18.94499969482422,-0.11685213702383868
4673,2018-02-28,18.950000762939453,18.950000762939453,18.604999542236328,18.75,3138912.0,0.004239529419613142,2.4499990463293218,-0.7407475433924046,60.80588051175719,56.717490208897516,0.28233569456466867,-0.16688011786789048,-0.6403969984971276,-1.2311283047014498,9.731559620052042,0.345001220703125,0.07725340474180342,0.10125064849853516,-0.7248806949672577,0.927381991964328,-0.3118150232343595,0.5143163202314298,0.779998779296875,49.64048520775015,-10.163506497161748,0.41306567173289566,2,0.217498779296875,-0.12000083923339844,-0.5587506294250488,-0.9275007247924805,-2.335000991821289,2,-0.11372034827882682,1.074997019764938,18.8700008392334,-2.3333521715787393,19.125,-1.5652444333872373,19.149999618530273,-0.11372034827882682
4674,2018-03-01,17.809999465942386,18.299999237060547,17.350000381469727,18.1200008392334,11741814.0,-0.06015837736674756,1.835825229451821,-1.5500009536706607,43.79945144812666,55.70879632969582,1.3415938808263412,0.9198658070874863,0.5274747263156918,-0.07656402378782445,9.475339753657591,1.6000003814697266,0.1459627159237229,-0.9750006675720186,-1.9135045011364191,-0.03649683400761816,-1.444252584354217,-0.5057487507898202,1.897500076293941,23.58971048387036,-36.63176850546796,0.46925191678219974,3,0.730000495910641,0.730000495910641,0.6212506294250453,0.2125005722045863,-1.3599987030029332,3,-0.0539022522885777,2.4499990463293218,18.950000762939453,1.074997019764938,18.8700008392334,-2.3333521715787393,19.125,-0.0539022522885777
4675,2018-03-02,17.395000457763672,17.7549991607666,17.280000686645508,17.614999771118164,4701894.0,-0.02330146101196162,-1.1111096982566788,0.7096720605426772,35.56961683026418,53.58794408672392,1.5889941236027312,1.2999133450020324,0.962550274426345,0.3457828080327019,10.095745583228688,0.5299987792968786,0.19010327186160225,-1.3254997253417962,-2.4515215031707527,-0.19947794751283965,-1.8885106142562726,-0.7624888364273197,2.2181991180419907,5.693062061580967,-50.2918587313336,0.5630108889144775,3,1.077500343322754,1.109999656677246,1.0724997520446777,0.6324996948242188,-0.9150009155273438,4,-0.04024149149286327,1.835825229451821,17.809999465942386,2.4499990463293218,18.950000762939453,1.074997019764938,18.8700008392334,-0.04024149149286327
4676,2018-03-05,17.479999542236328,17.69499969482422,17.375,17.430000305175778,3228937.0,0.004886408866676462,-3.0,-0.22726996870206134,37.29659508175824,52.22075670191288,1.3067112096442415,1.1983849396485944,0.9030591015730636,0.2689399067735714,11.385018775972005,0.31999969482421875,0.15489519118367667,-1.1910006523132317,-2.4433441512319973,0.06134284660553391,-1.8171724017726127,-0.5648289028538507,1.993208100219725,10.389555057497933,-42.7398662349904,0.626171749459382,3,0.8100004196166992,1.0250005722045898,0.9875006675720215,0.5475006103515625,-1.5599994659423828,0,-0.04977110724646283,-1.1111096982566788,17.395000457763672,1.835825229451821,17.809999465942386,2.4499990463293218,18.950000762939453,-0.04977110724646283
4677,2018-03-06,17.479999542236328,17.6200008392334,17.469999313354492,17.540000915527347,2055120.0,0.0,-2.7499523173755485,-1.2000457770656758,35.103626878998455,50.49321729033621,1.150187289410443,1.2004707630260114,0.9242572552059372,0.27805709122250377,11.981009695530613,0.15000152587890625,0.06723035028889512,-1.1532505989074693,-2.502684454648584,0.19618325683364546,-1.8279675267780284,-0.47853367103691014,1.8616156828710935,11.975978829573268,-37.09463303418538,0.6747169278705579,3,0.8100004196166992,1.0250005722045898,0.9875006675720215,0.5475006103515625,-1.544999122619629,1,-0.034896951886583705,-3.0,17.479999542236328,-1.1111096982566788,17.395000457763672,1.835825229451821,17.809999465942386,-0.034896951886583705
4678,2018-03-07,17.59000015258789,17.59000015258789,17.34000015258789,17.420000076293945,2187581.0,0.006292941260425788,1.941175150624376,-2.8332697565005636,25.777760697971317,47.29503369909871,0.8935109371441676,1.0809131045964335,0.832656724430823,0.17654864948204718,12.67434301535047,0.25,-0.04292334897850125,-1.001999950408937,-2.4278014589642964,0.4238015581464225,-1.7149007046866167,-0.28909919613125723,1.6279182002118162,30.392147696312264,-13.16346880405797,0.7129007542776791,3,0.6999998092651367,0.9149999618530273,0.96875,0.4375,-1.5799999237060547,2,-0.05315517099667699,-2.7499523173755485,17.479999542236328,-3.0,17.479999542236328,-1.1111096982566788,17.395000457763672,-0.05315517099667699
4679,2018-03-08,17.434999465942386,17.670000076293945,17.25,17.579999923706055,4251069.0,-0.008811863860200164,1.5846097867295796,-0.8529434864073213,17.51934555141034,42.35586633857388,0.9071939192676339,1.2259151698693742,0.9983493541369199,0.3369111840613783,13.70834717676574,0.4200000762939453,-0.12347641075484717,-1.1107505798339794,-2.625476024974592,0.4039748653066333,-1.8681133024042857,-0.35338785726367306,1.6666438268880697,36.63361849187085,-0.4217418344254611,0.7573627225703067,3,0.8400001525878871,1.0550003051757777,1.2950005531311,0.5925006866455043,-1.3249988555908239,3,-0.047031816457810294,1.941175150624376,17.59000015258789,-2.7499523173755485,17.479999542236328,-3.0,17.479999542236328,-0.047031816457810294
4680,2018-03-09,17.459999084472653,17.565000534057614,17.280000686645508,17.444999694824222,3276304.0,0.001433875497335091,1.5333062068732153,-0.10344373996996221,15.955744676747827,36.69315372956765,0.68979678164321,1.1977421150036527,0.9758484291578995,0.3202674584107861,14.585204812285518,0.2849998474121058,-0.2086884453473381,-1.0447508811950712,-2.6323992496589383,0.5428974872687959,-1.8385750654270048,-0.25092669696313763,1.4935127449313654,47.19083786239569,16.33201839395505,0.7938241842319343,3,0.7675008773803746,1.0300006866455114,1.3187513351440465,0.5675010681152379,-1.2399997711181605,4,-0.05784641320121264,1.5846097867295796,17.434999465942386,1.941175150624376,17.59000015258789,-2.7499523173755485,17.479999542236328,-0.05784641320121264
4681,2018-03-12,17.424999237060547,17.565000534057614,17.34000015258789,17.540000915527347,2040899.0,-0.0020045732673166228,1.7272622185232167,-7.6670905391696875,17.81302729628686,32.18233877481345,0.5121499362768134,1.2072142071300043,1.0118634026762905,0.3636641821139719,15.815224415217527,0.225000381469723,-0.3053889403603556,-1.024250698089599,-2.683440188666367,0.6349387924871692,-1.8538454433779812,-0.19465595280121661,1.3922316459911492,41.66647744560652,14.05157492753235,0.8295947452883833,3,0.6750011444091797,1.0650005340576172,1.4087510108947754,0.6025009155273438,-1.0149993896484375,0,-0.05423240953803521,1.5333062068732153,17.459999084472653,1.5846097867295796,17.434999465942386,1.941175150624376,17.59000015258789,-0.05423240953803521
4682,2018-03-13,17.225000381469727,17.479999542236328,17.104999542236328,17.405000686645508,3222371.0,-0.011477696662703485,1.2727409342596554,1.565197200384733,17.35393533493641,27.35434486627781,0.5076512723402118,1.3778315606276195,1.2079952786706123,0.5616414097696847,17.237094789544788,0.375,-0.46122249706747454,-1.1607495307922377,-2.9074679670015087,0.5859689054170332,-2.034108748896873,-0.2873903126876023,1.466852030937833,21.23906651407892,-5.531896362551251,0.8733592181046353,3,0.47749900817871094,1.1924991607666016,1.5425000190734863,0.8249998092651367,-0.7600002288818359,1,-0.07576198991436145,1.7272622185232167,17.424999237060547,1.5333062068732153,17.459999084472653,1.5846097867295796,17.434999465942386,-0.07576198991436145
4683,2018-03-14,16.985000610351562,17.309999465942386,16.895000457763672,17.25,3949379.0,-0.013933222978407045,1.1558484022788986,1.4722163353537066,17.003353597057,24.377000660603404,0.49126478371793425,1.568701448778782,1.4394864891312302,0.7956486702116834,19.263284282295846,0.4149990081787145,-0.6507303596579419,-1.3184993743896491,-3.1686493002055016,0.5316505514262033,-2.2435743372975736,-0.3934244114817247,1.5481665150388721,11.612928630670673,-15.998853268637795,0.9250749629079258,3,0.3399991989135742,1.3274993896484375,1.674999713897705,1.0649995803833008,-0.5100002288818359,2,-0.06181926128957205,1.2727409342596554,17.225000381469727,1.7272622185232167,17.424999237060547,1.5333062068732153,17.459999084472653,-0.06181926128957205
4684,2018-03-15,16.899999618530273,17.055000305175778,16.809999465942386,17.049999237060547,3656787.0,-0.005004473874995585,2.0624769034535024,0.5660376000460644,10.526294655405295,21.5944093078413,0.4845645928349569,1.550060716497704,1.5101412599379138,0.8753794082637114,20.221257677221914,0.24500083923339133,-0.8134994677570475,-1.2872503280639656,-3.185164913374212,0.610664257246281,-2.236207620719089,-0.33829303540884226,1.4365875067449494,11.920533147398325,-13.90984020118312,0.9489572926551229,3,0.35249996185302734,1.369999885559082,1.7162504196166992,1.1925010681152344,-0.44000053405762074,3,-0.05266268696672538,1.1558484022788986,16.985000610351562,1.2727409342596554,17.225000381469727,1.7272622185232167,17.424999237060547,-0.05266268696672538
4685,2018-03-16,16.944999694824222,17.059999465942386,16.834999084472653,16.860000610351562,5203249.0,0.0026627264680294527,-2.333286239050509,-0.5666620042470641,12.020886472174553,18.78599724010978,0.41238583504846105,1.3718022183927765,1.4447356946719019,0.828430866374692,20.806578893967654,0.22500038146973367,-1.0072279709223366,-1.1130002021789522,-2.9776843749073336,0.7516839705494291,-2.045342288543143,-0.18065811581476154,1.177865158144403,17.880799721098192,-6.2858145886726575,0.9323420863641911,3,0.29500007629394176,1.3249998092651332,1.6712503433227504,1.2100009918212855,-0.38500022888183594,4,-0.04927701974097454,2.0624769034535024,16.899999618530273,1.1558484022788986,16.985000610351562,1.2727409342596554,17.225000381469727,-0.04927701974097454
4686,2018-03-19,16.954999923706055,17.075000762939453,16.870000839233402,16.989999771118164,3041925.0,0.0005901581033893599,-1.0000186084594402,-0.411767345839674,13.52379208519325,16.388237818575874,0.35769860082831784,1.214575664771008,1.432562231111099,0.8188357549523353,21.17038450686555,0.20499992370605113,-1.0623338738255512,-0.969999980926513,-2.744352579114082,0.8043526172610562,-1.8571762800202976,-0.08282368183272837,0.9840637750788979,21.641856903319795,-3.448851410645723,0.8871762990937843,3,0.2849998474121094,1.3149995803833008,1.661250114440918,1.2000007629394531,0.10000038146972301,0,-0.043350080428128046,-2.333286239050509,16.944999694824222,2.0624769034535024,16.899999618530273,1.1558484022788986,16.985000610351562,-0.043350080428128046
4687,2018-03-20,17.0,17.079999923706055,16.895000457763672,16.989999771118164,2408484.0,0.0026540888526356277,1.1764633284340675,-0.28572207084468665,12.355199844466213,14.896842168186417,0.26535516629730793,1.0459972334858811,1.3895743711127864,0.7752251051093921,22.197046825923632,0.1849994659423828,-1.047249227106441,-0.8124999046325669,-2.517071374079439,0.8920715648143052,-1.6647856393560012,0.039785830090867336,0.7809947061869948,38.00010681152273,15.353226118417943,0.8522857347234356,3,0.23999977111816406,1.2699995040893555,1.6162500381469727,1.255000114440918,-0.12000083923340199,1,-0.0347058913286995,-1.0000186084594402,16.954999923706055,-2.333286239050509,16.944999694824222,2.0624769034535024,16.899999618530273,-0.0347058913286995
4688,2018-03-21,16.850000381469727,17.03499984741211,16.735000610351562,17.004999160766598,2456388.0,-0.008823506972369,1.7906885967246855,-15.499523173755128,19.999999999999687,15.172470440251901,0.33452590410978544,1.0717709924596441,1.5479441650818089,0.9267938885525986,23.828125041175795,0.2999992370605469,-1.0514783324288643,-0.8487495422363267,-2.486874026111092,0.7893749416384388,-1.6678117841737112,-0.029687300298942176,0.795054991083024,33.33333333333333,10.359341357773609,0.8190622419373835,3,0.3000001907348633,1.3824996948242188,1.706249713897705,1.432499885559082,0.1849994659423828,2,-0.022848677754644386,1.1764633284340675,17.0,-1.0000186084594402,16.954999923706055,-2.333286239050509,16.944999694824222,-0.022848677754644386
4689,2018-03-22,16.940000534057614,16.96500015258789,16.614999771118164,16.75,3610525.0,0.005341255225540742,1.9166726271368286,-1.2258195510927399,32.15686039849348,16.97259440933475,0.1865430407324098,0.8683820191964138,1.4704339902724861,0.8408980714367829,26.01621055701869,0.35000038146972656,-1.0475665542314907,-0.6584994316101103,-2.21906324535982,0.9020643821395993,-1.438781338484965,0.1217824752647445,0.5594460765429474,69.89261425629759,42.88483913767702,0.7802819068748547,3,0.149999618530277,1.2324991226196325,1.5699996948242223,1.342499732971195,-0.08500099182128551,3,-0.027449831046522766,1.7906885967246855,16.850000381469727,1.1764633284340675,17.0,-1.0000186084594402,16.954999923706055,-0.027449831046522766
4690,2018-03-23,16.754999160766598,16.854999542236328,16.629999160766598,16.799999237060547,3734078.0,-0.010920978008180926,1.9032178674706666,-0.23684184108821266,23.636386335356733,17.619634302564734,0.291698622854188,0.9114886588002058,1.6562005497327092,1.0279318010693252,27.872538643702804,0.3100013732910156,-1.0290179914634585,-0.7237507820129423,-2.144313924990243,0.6968123609643584,-1.4340323535015926,-0.013469210524291952,0.5852470187271308,30.10738574370089,0.9563111304331926,0.7102815714886509,3,0.2925004959106481,1.417500495910648,1.8237509727478063,1.5275011062622106,0.015001296997073865,4,-0.01760669000716608,1.9166726271368286,16.940000534057614,1.7906885967246855,16.850000381469727,1.1764633284340675,17.0,-0.01760669000716608
4691,2018-03-26,16.540000915527347,16.795000076293945,16.514999389648438,16.754999160766598,3485462.0,-0.012831886362769218,-1.1132023866932494,4.777730682829118,20.440297594341416,17.962563442498624,0.4112000439628467,0.9727700454520196,1.8657741056807637,1.243573156083709,29.78170553915545,0.2800006866455078,-0.9779209702914144,-0.8094990730285616,-2.059551516312812,0.44055337025568875,-1.434525294670685,-0.1844728513864382,0.6697009104587792,4.425044645419789,-25.787412139598352,0.625026221642125,3,0.37249851226806285,1.5824985504150355,2.1362490653991664,1.7424993515014613,0.15999984741210582,0,0.001209102134708262,1.9032178674706666,16.754999160766598,1.9166726271368286,16.940000534057614,1.7906885967246855,16.850000381469727,0.001209102134708262
4692,2018-03-27,16.665000915527347,16.860000610351562,16.59000015258789,16.649999618530273,3154387.0,0.007557436099211667,-3.0,-0.0697740438782669,21.183816171943917,18.427059284152726,0.22172737602639003,0.7105365988383276,1.733627501600484,1.115718379072419,32.388381650320106,0.3199996948242152,-0.9235951468187764,-0.5742490768432589,-1.634141095966335,0.4856429422798172,-1.104195086404797,-0.04430306728172084,0.40576042319124284,28.846421890474954,-1.287814650479909,0.5299460095615381,3,0.1324987411498988,1.4249992370605433,2.127498626708981,1.6374988555908168,0.0849990844726527,1,0.0234023023236114,-1.1132023866932494,16.540000915527347,1.9032178674706666,16.754999160766598,1.9166726271368286,16.940000534057614,0.0234023023236114
4693,2018-03-28,16.795000076293945,16.795000076293945,16.459999084472653,16.625,4308317.0,0.007800729290418085,2.9411863703172223,11.332358550537684,29.7468293307125,20.562674248075748,0.0692217261569823,0.4330130942498265,1.6079999532280738,0.985667144201102,35.3567376507645,0.3350009918212926,-0.885821454927509,-0.33649988174438406,-1.043532387349309,0.37053262386054087,-0.6900161345468447,0.01701637105807663,0.1646088726106143,66.33668975623782,35.49513405840307,0.35351625280246224,3,-0.025000572204589844,1.0849990844726562,2.018749713897705,1.5074996948242188,-0.09000015258789062,2,0.005060975533583312,-3.0,16.665000915527347,-1.1132023866932494,16.540000915527347,1.9032178674706666,16.754999160766598,0.005060975533583312
4694,2018-03-29,16.850000381469727,17.030000686645508,16.774999618530273,16.864999771118164,4019083.0,0.003274802317709602,-2.090904887409257,-0.08823166421703374,31.055925639406468,22.677678599990408,0.007133313849944756,0.3187467787253908,1.540853219106559,0.933089598622658,36.040784006037214,0.2550010681152344,-0.8281953667097568,-0.23349962234497212,-0.8737794289735383,0.4067801842835941,-0.5536395256592535,0.0866402809693092,-0.39000129699707387,68.42108785490825,38.00980467258781,0.32013990331428227,3,-0.0800008773803711,1.029998779296875,1.9637494087219238,1.4524993896484375,-0.30999946594237926,3,0.010979196543273062,2.9411863703172223,16.795000076293945,-3.0,16.665000915527347,-1.1132023866932494,16.540000915527347,0.010979196543273062
4695,2018-04-03,16.694999694824222,16.940000534057614,16.575000762939453,16.739999771118164,3596107.0,-0.00919885359860062,-1.5614204161396075,3.000127161749509,28.90174175154175,24.38633967402913,0.13739019254028406,0.4412388276640833,1.6771425714664545,1.0920314164404665,36.79868184355561,0.3649997711181605,-0.7517373243850294,-0.3535002708435009,-0.9985953678815704,0.29159482619456867,-0.6760478193625374,-0.030952722324464332,-0.2350006103515696,41.2280613696073,11.734842774813046,0.32254754851903505,4,0.07499980926513317,1.1849994659423793,2.23874998092651,1.6075000762939418,-0.22500038146973012,1,0.009583698732364088,-2.090904887409257,16.850000381469727,2.9411863703172223,16.795000076293945,-3.0,16.665000915527347,0.009583698732364088
4696,2018-04-04,16.610000610351562,16.819999694824222,16.565000534057614,16.700000762939453,3801543.0,-0.005091289968637169,-1.833319204848863,2.000000000000158,30.959756709675347,26.453512659052368,0.1880836283469023,0.4824535312127054,1.7386718707284246,1.171895102769433,37.6037573217493,0.25499916076660867,-0.6505601832569319,-0.3949994087219224,-1.0348918985433961,0.24489308109955132,-0.7149456536326575,-0.07505316381118732,-0.13860149383545206,26.315983201994804,-4.046951325731033,0.3199462449107364,4,0.1374988555908203,1.269998550415039,2.3274993896484375,1.6924991607666016,-0.15999984741210938,2,0.009632741814133094,-1.5614204161396075,16.694999694824222,-2.090904887409257,16.850000381469727,2.9411863703172223,16.795000076293945,0.009632741814133094
4697,2018-04-05,16.870000839233402,16.930000305175778,16.739999771118164,16.795000076293945,3176723.0,0.015653234155801554,-1.0540445800770797,-0.8333403975755915,46.48318791989378,29.396089094596157,-0.10314280067758475,0.18383593372675833,1.4385576449644404,0.9065426855080609,38.293461771298624,0.3199996948242152,-0.5475790394057114,-0.10449924468993643,-0.70606591924399,0.4970674298641171,-0.40528258196696143,0.19628409258708857,-0.38742969131470417,71.92993023139165,37.576130875018045,0.300783337277026,4,-0.12500095367431996,0.9624986648559499,2.0999989509582484,1.432498931884762,-0.5600013732910156,3,-0.01007706389074925,-1.833319204848863,16.610000610351562,-1.5614204161396075,16.694999694824222,-2.090904887409257,16.850000381469727,-0.01007706389074925
4698,2018-04-06,16.655000686645508,16.819999694824222,16.610000610351562,16.774999618530273,4059078.0,-0.012744525304816956,-1.0000000000000338,-1.5999694827322368,43.05951794313177,30.60749548844485,0.090840614332933,0.34277073530157764,1.6014141629406886,1.1191972353084267,38.9229912043649,0.2600002288818395,-0.4642574805429369,-0.2727494239807129,-0.8153494092283573,0.2698505612669315,-0.5440494166045369,-0.0014494313568889083,-0.16148094795227408,19.354865173056556,-17.099780290600076,0.27129999262382243,4,0.08999919891357422,1.0499992370605469,2.3899993896484375,1.6474990844726562,-0.3350009918212855,4,0.0057039513322065805,-1.0540445800770797,16.870000839233402,-1.833319204848863,16.610000610351562,-1.5614204161396075,16.694999694824222,0.0057039513322065805
4699,2018-04-09,16.614999771118164,16.885000228881836,16.59000015258789,16.635000228881836,2785716.0,-0.0024017360479257066,-7.428610354223434,0.16667196490447278,40.62500338662695,32.495119605252654,0.08928083282619781,0.33538485982947464,1.5869256052049323,1.1637015079617719,39.362591846012684,0.2950000762939453,-0.3814628512850362,-0.2717503547668443,-0.7754965158595724,0.2319958063258838,-0.5236234353132083,-0.019877274220480246,-0.11075041346588321,13.333129882813447,-24.41880215195095,0.2518730805463649,4,0.13000011444091797,0.7649993896484375,2.3837499618530273,1.6875,-0.3050003051757777,0,0.005416801313734565,-1.0000000000000338,16.655000686645508,-1.0540445800770797,16.870000839233402,-1.833319204848863,16.610000610351562,0.005416801313734565
4700,2018-04-10,16.450000762939453,16.700000762939453,16.334999084472653,16.674999237060547,4088511.0,-0.009930725877320135,1.65454293244558,11.24966622162884,36.81463649302642,34.31449059399543,0.2307297252653875,0.44358025786677047,1.6929436734209027,1.3362020654364777,39.99863188055617,0.3650016784668004,-0.35210563284872265,-0.38624944686889506,-0.8488489058558102,0.07635001211802006,-0.6175491763623526,-0.1549497173754375,0.5799999237060547,19.3279735343905,-19.61651985344691,0.2312997294934574,4,0.2324991226196289,0.5949983596801758,2.089999198913574,1.852499008178711,-0.07999992370605113,1,0.005471133642173331,-7.428610354223434,16.614999771118164,-1.0000000000000338,16.655000686645508,-1.0540445800770797,16.870000839233402,0.005471133642173331
4701,2018-04-11,16.479999542236328,16.635000228881836,16.350000381469727,16.379999160766598,3178161.0,0.0018236339152311043,-2.5625439589914762,-0.4444491539791959,36.31576094267301,35.99581779074311,0.21380898448961005,0.3574828182179708,1.604063581664338,1.3154723327035782,40.669044308904525,0.2849998474121094,-0.3614234575506785,-0.30900068283080984,-0.7069241434176377,0.08892277775601798,-0.507962413124222,-0.1100389525373977,0.5361011123657242,24.36977483715503,-14.087175802516175,0.19896173029341335,4,0.2025003433227539,0.5349998474121094,2.0087509155273438,1.822500228881836,-0.20999908447265625,2,-0.0006068100218210581,1.65454293244558,16.450000762939453,-7.428610354223434,16.614999771118164,-1.0000000000000338,16.655000686645508,-0.0006068100218210581
4702,2018-04-12,15.920000076293945,16.0,15.510000228881836,16.0,11563195.0,-0.03398055106173814,11.250005960470162,-0.7999961853172578,29.8701019895896,36.009514752840566,0.7342285706653087,0.8587296111216283,2.0981052604953447,1.882057571796512,41.448169554690075,0.9699993133544922,-0.3560334088673365,-0.8037501335144057,-1.3130413778024632,-0.2944588892263482,-1.0583957556584345,-0.549104511370377,1.08247854690552,29.818170720880683,-8.903251490503354,0.25464562214402886,4,0.35000038146972656,0.6700000762939453,2.4774999618530273,2.3824996948242188,0.5849990844726527,3,0.03329150025788752,-2.5625439589914762,16.479999542236328,1.65454293244558,16.450000762939453,-7.428610354223434,16.614999771118164,0.03329150025788752
4703,2018-04-13,15.9350004196167,16.180000305175778,15.859999656677244,15.960000038146973,3701619.0,0.0009422326162604744,-2.657126352846196,0.3124955296473786,27.516753322395616,35.61627338428381,0.6530874211951705,0.8021597158957725,2.0183793973513495,1.8761123318326334,41.73403876571587,0.3200006484985334,-0.3217959633973422,-0.7362497806549086,-1.3398866363504958,-0.13261292495932153,-1.0380682085027004,-0.43443135280711687,1.0077790678100627,30.90910478071733,-3.7095315396604036,0.30181842784779295,4,0.28999996185302734,0.6549997329711914,2.4624996185302734,2.367499351501465,0.6349992752075231,4,0.023533042764407153,11.250005960470162,15.920000076293945,-2.5625439589914762,16.479999542236328,1.65454293244558,16.450000762939453,0.023533042764407153
4704,2018-04-16,16.010000228881836,16.079999923706055,15.880000114440918,15.970000267028807,2452887.0,0.004706608552881297,1.2222281091219278,-1.6000228885329162,32.470581899453435,36.012811178496214,0.49886381679523595,0.6925732626354133,1.884316294821268,1.811334375923451,41.91810532508023,0.19999980926513672,-0.2962959130621492,-0.6167500019073486,-1.2778675863230795,0.04436758250838402,-0.9473087941152158,-0.2861912096994814,0.875468088203128,42.01678786606251,6.545471346532501,0.33055879220786616,4,0.21000003814697266,0.5799999237060547,2.3874998092651367,2.292499542236328,0.4799995422363281,0,0.019362864554064885,-2.657126352846196,15.9350004196167,11.250005960470162,15.920000076293945,-2.5625439589914762,16.479999542236328,0.019362864554064885
4705,2018-04-17,16.110000610351562,16.290000915527347,16.010000228881836,16.010000228881836,3138312.0,0.006246119927551641,-4.599992370634643,2.5000119209402127,39.30346606339987,36.93988999557671,0.34325116658271426,0.5552788355319223,1.7380920322379794,1.7229596423343452,41.85777657204198,0.28000068664551137,-0.29757009940110635,-0.47499966621398926,-1.1566384750799656,0.20663914265198713,-0.8158190706469775,-0.13418026178100106,0.7204489832052765,53.33336724175347,13.359269530721996,0.34081940443298847,4,0.1099996566772461,0.42749977111816406,2.2724990844726562,2.3799991607666016,0.1700000762939453,1,0.012414577778619984,1.2222281091219278,16.010000228881836,-2.657126352846196,15.9350004196167,11.250005960470162,15.920000076293945,0.012414577778619984
4706,2018-04-18,16.219999313354492,16.299999237060547,16.094999313354492,16.094999313354492,2658592.0,0.006827976339879749,-2.279998779296875,1.2499952316466079,38.84706100560917,36.0914314495451,0.192339522920296,0.40832757364546524,1.5891257643211283,1.6232685037885695,41.83483223597616,0.2049999237060547,-0.3052829877178773,-0.32825093269348216,-1.005134523979514,0.34863265859254966,-0.6666927283364998,0.010190862949535529,0.5576323056153463,89.87341466535646,46.48859700887195,0.3384417956430161,4,-0.02249908447265625,0.3175010681152344,2.1387505531311035,2.270000457763672,-0.22999954223632812,2,0.009247936635571108,-4.599992370634643,16.110000610351562,1.2222281091219278,16.010000228881836,-2.657126352846196,15.9350004196167,0.009247936635571108
4707,2018-04-19,16.40999984741211,16.530000686645508,16.229999542236328,16.229999542236328,3298983.0,0.011713966837297196,-2.3333403975755522,1.44000244140625,40.63259053416016,35.82177284854825,-0.07797397535892259,0.18114686159702842,1.3691379310270548,1.442150458752181,41.54496927863878,0.3100013732910156,-0.29174227256376284,-0.10875039100647044,-0.7533954512810581,0.5358946692681172,-0.43107292114376605,0.21357213913082518,0.31692651595420784,82.08945451336356,39.88911512217645,0.3223225301372942,4,-0.21249961853027344,0.08500003814697266,1.885000228881836,2.0799999237060547,-0.5599994659423828,3,-0.008531346188313083,-2.279998779296875,16.219999313354492,-4.599992370634643,16.110000610351562,1.2222281091219278,16.010000228881836,-0.008531346188313083
4708,2018-04-20,16.46500015258789,16.629999160766598,16.399999618530273,16.399999618530273,2759491.0,0.0033516334970871142,-6.07685084656229,0.36111346585851734,40.63259053416016,35.82261586494083,-0.1818875976872647,0.10100289223717596,1.2783683261805692,1.3965224658154227,40.86877910320905,0.22999954223632457,-0.2786276330197026,-0.03450007438659597,-0.6602115617758386,0.5912114130026467,-0.3473558180812155,0.2783556693080236,0.21324916539904848,78.00010426852488,37.500650401669176,0.3128557436946212,4,-0.3599996566772461,-0.05500030517578125,1.5949993133544922,1.9524993896484375,-0.9300003051757812,4,0.002429335427149626,-2.3333403975755522,16.40999984741211,-2.279998779296875,16.219999313354492,-4.599992370634643,16.110000610351562,0.002429335427149626
4709,2018-04-23,16.475000381469727,16.514999389648438,16.290000915527347,16.40999984741211,1802216.0,0.0006073628174405599,2.1034582549558185,1.0,44.24084946009987,36.6477506390601,-0.23896487935723343,0.0573185885883305,1.2337506111867746,1.3950099763863193,40.05273298916776,0.2249984741210902,-0.3184649873595866,-0.0012498378753669215,-0.5916010403384746,0.5891013645877408,-0.29642543910692254,0.2939257633561887,0.15651897295300898,75.00015381870355,33.16386837630833,0.2951756012315543,4,-0.4025001525878906,-0.18000030517578125,1.3437495231628418,1.8374996185302734,-0.7899999618530273,0,0.005766270783298166,-6.07685084656229,16.46500015258789,-2.3333403975755522,16.40999984741211,-2.279998779296875,16.219999313354492,0.005766270783298166
4710,2018-04-24,16.459999084472653,16.584999084472653,16.385000228881836,16.450000762939453,2157349.0,-0.0009105491137921806,-1.857138964577606,0.153819067460845,45.923871917403446,37.71531852514125,-0.2485319622545923,0.05173872081576647,1.2158253993457002,1.4123506247754243,39.108026775014274,0.19999885559081676,-0.3383323081528644,-0.001501131057743521,-0.5770843045209197,0.5740820424054327,-0.28929271778932986,0.2862904556738428,0.1700000762939453,68.22427574208339,23.415814126193084,0.28779158673158783,4,-0.38999938964843395,-0.16499900817870738,1.3012504577636754,1.8100004196167028,-1.0349988937377876,1,0.0018226420604003923,2.1034582549558185,16.475000381469727,-6.07685084656229,16.46500015258789,-2.3333403975755522,16.40999984741211,0.0018226420604003923
4711,2018-04-25,16.559999465942386,16.649999618530273,16.354999542236328,16.354999542236328,2868298.0,0.0060753576568584045,-1.8780505959303677,20.503433803899284,40.773770328018564,38.92683722941114,-0.3754763072456839,-0.049209601786074586,1.0751610060977939,1.3061935412410044,37.85416543574499,0.2950000762939453,-0.35001123674103596,0.0974993228912382,-0.47872718516869384,0.673725830951172,-0.19061393113872782,0.3856125769212042,-1.0499992370605504,78.57139613353338,35.65718790555839,0.28811325402996685,4,-0.3049998283386266,-0.26499938964844105,1.1950001716613734,1.710000038146969,-1.144999504089359,2,-0.01690813939171487,-1.857138964577606,16.459999084472653,2.1034582549558185,16.475000381469727,-6.07685084656229,16.46500015258789,-0.01690813939171487
4712,2018-04-26,17.055000305175778,17.219999313354492,16.530000686645508,16.540000915527347,5471136.0,0.029891355990162793,-1.5794348542214807,2.512193079578258,60.204066737705524,42.55876094222335,-0.7739334630367161,-0.5412444634816715,0.5456991891219936,0.8098477952098335,36.250303030722634,0.6899986267089844,-0.32689333764196604,0.5730001926422084,-0.05605433580753072,1.2020547210919474,0.25847292841733704,0.8875274568670797,-1.5222000885009734,82.25814059849786,34.86168145091722,0.31452726422486965,4,-0.5050005912780726,-0.6900005340576136,0.6999993324279821,1.2149991989135778,-1.5300006866455043,3,-0.06244506097923741,-1.8780505959303677,16.559999465942386,-1.857138964577606,16.459999084472653,2.1034582549558185,16.475000381469727,-0.06244506097923741
4713,2018-04-27,16.879999160766598,17.120000839233402,16.815000534057614,17.094999313354492,2830493.0,-0.01026098746864701,1.301861261857799,-0.41747651921425816,56.324564086876634,45.209203407492595,-0.5037634105066502,-0.3789793670337893,0.6791432512536737,0.9794390196146203,34.34591038347928,0.30500030517578836,-0.30818866030127623,0.3937490940093973,-0.24527872380815552,1.0327769118269519,0.0742351851006191,0.7132630029181755,-1.279710980224607,63.44078082475485,11.250756578674206,0.31951390890877696,4,-0.26499938964843395,-0.514999389648434,0.8750004768371618,1.3900003433227575,-1.4649991989135707,4,-0.06101888806314937,-1.5794348542214807,17.055000305175778,-1.8780505959303677,16.559999465942386,-1.857138964577606,16.459999084472653,-0.06101888806314937
4714,2018-04-30,17.03499984741211,17.120000839233402,16.829999923706055,16.854999542236328,2225003.0,0.009182505589560241,-1.5217521105269578,-0.8372101275704693,64.02873551652021,47.95645556895042,-0.5566111639103539,-0.547479274957233,0.4643481844322004,0.8153241768701136,33.320951033187704,0.2900009155273473,-0.21394337794890106,0.5394998073577888,-0.1264849264537311,1.2054845411693105,0.20650744045202885,0.8724921742635487,-1.3699232215576185,78.61277284464035,21.346137998528576,0.33299236690576056,4,-0.3775005340576172,-0.6700000762939453,0.6562504768371582,1.197500228881836,-1.8599996566772443,0,-0.08805400724602142,1.301861261857799,16.879999160766598,-1.5794348542214807,17.055000305175778,-1.8780505959303677,16.559999465942386,-0.08805400724602142
4715,2018-05-02,16.854999542236328,17.069999694824222,16.854999542236328,17.065000534057614,2554847.0,-0.010566498784156164,-1.0476108300560734,-1.1666701987877564,58.38924513520385,50.1278093611276,-0.29035302203460844,-0.3740556080704991,0.571397083797514,0.9879451654285418,31.87625535969245,0.21500015258789418,-0.11221323313996479,0.35149950981140066,-0.328276644396297,1.0312756640190965,0.011611432707553604,0.6913875869152477,-1.1277260088818366,57.80348350308373,-3.474663371076211,0.3398880771038482,5,-0.13000011444091797,-0.48999977111816406,0.7762503623962402,1.317500114440918,-1.7099990844726562,2,-0.06941555350908024,-1.5217521105269578,17.03499984741211,1.301861261857799,16.879999160766598,-1.5794348542214807,17.055000305175778,-0.06941555350908024
4716,2018-05-03,16.770000457763672,16.959999084472653,16.729999542236328,16.864999771118164,2128662.0,-0.005042959761562771,-1.6285490076402032,0.4523755460895073,74.1476826309212,53.85170848298994,-0.1331319222264824,-0.29139511544803653,0.5782127719377499,1.0607644668086138,30.435371868866778,0.22999954223632457,-0.02633111133657451,0.25850043296814107,-0.4302595970840457,0.9472604630203261,-0.08587958205795232,0.6028804479942345,-0.9830178932091798,34.782644751463685,-29.21608763918917,0.3443800150260929,5,-0.015000343322753906,-0.4050006866455078,0.8399991989135742,1.4024991989135742,-1.8050003051757812,3,-0.08020275672718535,-1.0476108300560734,16.854999542236328,-1.5217521105269578,17.03499984741211,1.301861261857799,16.879999160766598,-0.08020275672718535
4717,2018-05-04,16.700000762939453,16.899999618530273,16.670000076293945,16.774999618530273,2296906.0,-0.004174102141530467,-2.407394848754574,0.7894673439476378,71.07435020221527,57.23412622388496,-0.01974603972486122,-0.24747245478159385,0.5793705294163374,1.1265162819528243,29.43211632491546,0.22999954223632812,0.03760052777245804,0.19700074195861816,-0.4771722786680641,0.8711737625853004,-0.14008576835472297,0.5340872522719593,-0.8556975284329607,6.6668079515109895,-58.976313678717545,0.3370865103133413,5,0.054999351501464844,-0.33500099182128906,0.8174986839294434,1.4224987030029297,-1.67000102996826,4,-0.0769461522383934,-1.6285490076402032,16.770000457763672,-1.0476108300560734,16.854999542236328,-1.5217521105269578,17.03499984741211,-0.0769461522383934
4718,2018-05-07,16.75,16.844999313354492,16.584999084472653,16.670000076293945,1454919.0,0.002993966154271277,-1.0799859620211332,-1.0666819256885633,70.67035207042892,60.17073762503263,-0.028012388530882504,-0.3056610669540234,0.4637207190327288,1.0721176103960346,28.204338971816277,0.2600002288818395,0.10125623312359622,0.24225001335144114,-0.43774573540699535,0.9222457621098776,-0.0977478610277771,0.5822478877306594,-0.8506689223395867,30.84119146508876,-36.22941581362171,0.33999787437921847,5,0.037499427795410156,-0.38500022888183594,0.6937499046325684,1.3724994659423828,-1.25,0,-0.07313435113252098,-2.407394848754574,16.700000762939453,-1.6285490076402032,16.770000457763672,-1.0476108300560734,16.854999542236328,-0.07313435113252098
4719,2018-05-08,16.704999923706055,16.885000228881836,16.575000762939453,16.760000228881836,2511881.0,-0.0026865717190415195,1.0327813492758335,-0.6875044703526214,67.14692939302421,62.52885512232381,0.05927781794157028,-0.26727607489957705,0.4469965802164779,1.1102563462853468,27.134609019314137,0.3099994659423828,0.15064749838925096,0.19274992942809988,-0.4914126485254826,0.8769125073816841,-0.14933135954869314,0.5348312184048929,-0.7528421166178774,26.26251339000143,-40.78824080851868,0.3420812889767918,5,0.08249950408935547,-0.3400001525878906,0.6199994087219238,1.3899993896484375,-1.3850002288818342,1,-0.07722238657555391,-1.0799859620211332,16.75,-2.407394848754574,16.700000762939453,-1.6285490076402032,16.770000457763672,-0.07722238657555391
4720,2018-05-09,16.540000915527347,16.735000610351562,16.469999313354492,16.65999984741211,2946169.0,-0.009877222923213358,-1.0384547668652249,2.1817866555693626,58.93857814309789,64.54716710177706,0.26464919695537503,-0.10033288690413045,0.5404726794241306,1.266406844342356,25.620989624862965,0.2650012969970703,0.1954238089590099,0.02325091362000009,-0.6603714355799823,0.7068732628199825,-0.31856026097998935,0.36506208821998953,-0.5371294481885158,14.286047932862125,-47.817393020709055,0.3418111745999909,5,0.3049983978271449,-0.17500114440918324,0.7849984169006312,1.5549983978271449,-1.0100011825561541,2,-0.0825272460239741,1.0327813492758335,16.704999923706055,-1.0799859620211332,16.75,-2.407394848754574,16.700000762939453,-0.0825272460239741
4721,2018-05-10,16.469999313354492,16.594999313354492,16.424999237060547,16.530000686645508,1299906.0,-0.004232261082110278,-1.2666446264177813,0.5000158947134331,51.796387010415,63.61298046541147,0.3582114705698203,-0.032800593706387104,0.5374692361773477,1.3289791199163012,24.071776796033284,0.1700000762939453,0.23037784726691157,-0.04625067710876607,-0.7300008212114868,0.6374994669939547,-0.3881257491601282,0.29562439494259607,-0.41844273217503414,9.473692664142277,-48.032004425352184,0.3418750720513606,5,0.30250072479248047,-0.10499954223632812,0.8550000190734863,1.625,-0.8899993896484375,3,-0.08044923563029305,-1.0384547668652249,16.540000915527347,1.0327813492758335,16.704999923706055,-1.0799859620211332,16.75,-0.08044923563029305
4722,2018-05-11,16.450000762939453,16.629999160766598,16.405000686645508,16.444999694824222,1821372.0,-0.0012142411201452319,-4.294138766717446,-0.08334922754142467,49.54130366817077,62.85928486333303,0.31666669045015183,0.03050410726851638,0.49094579320687615,1.345587913812274,21.154702846736303,0.2249984741210902,0.26427158100024783,-0.09274926185607768,-0.7177583475198155,0.5322598238076601,-0.4052538046879448,0.21975528097578945,-0.35170647247299414,9.37502483529234,-43.65712871914556,0.3125045428318689,5,0.3125,-0.08500099182128906,0.8637485504150391,1.644998550415039,-1.0500011444091797,4,-0.09027358914761574,-1.2666446264177813,16.469999313354492,-1.0384547668652249,16.540000915527347,1.0327813492758335,16.704999923706055,-0.09027358914761574
4723,2018-05-14,16.309999465942386,16.46500015258789,16.239999771118164,16.450000762939453,2099303.0,-0.00851071674795778,1.6470621234390603,-27.994279176220548,45.3257615872571,60.781176648970465,0.4104766075932531,0.21085026119439476,0.5588476988881652,1.4878974686401811,18.93095666743206,0.22500038146972656,0.2994414135306229,-0.2515005111694286,-0.8196562945384862,0.31665527219963074,-0.5355784028539574,0.032577380515100174,-0.16683697456040747,10.85265816196834,-37.77308919583681,0.28407789168452946,5,0.34500026702880504,0.0550003051757777,0.9787502288818324,1.7849998474121058,-1.0849990844726598,0,-0.07847944665136353,-4.294138766717446,16.450000762939453,-1.2666446264177813,16.469999313354492,-1.0384547668652249,16.540000915527347,-0.07847944665136353
4724,2018-05-15,16.319999694824222,16.489999771118164,16.204999923706055,16.280000686645508,2849606.0,0.0006131348380922219,-1.9999899613512022,-0.2857045544338959,46.022749439717224,59.40712157169418,0.3222786992030606,0.23743881270310396,0.5121290208270928,1.4778121937608582,16.62248166533382,0.2849998474121094,0.2522148073733348,-0.25700025558471395,-0.7766499661312203,0.2626494549617924,-0.5168251108579653,0.0028245996885374325,-0.13376373056334145,21.698041911233503,-23.438675999954228,0.2598248552732523,5,0.26249980926513317,0.04500007629394176,0.9050002098083461,1.7749996185302699,-1.0450000762939489,1,-0.05024508027927721,1.6470621234390603,16.309999465942386,-4.294138766717446,16.450000762939453,-1.2666446264177813,16.469999313354492,-0.05024508027927721
4725,2018-05-16,16.309999465942386,16.479999542236328,16.229999542236328,16.299999237060547,2489507.0,-0.0006127591341198446,-2.3333418104599266,0.2500119212246148,42.51497895066252,55.8923767183321,0.2758491594535748,0.27741385301905197,0.4979162473982264,1.4859119662933047,14.96666004354307,0.25,0.2219854584036618,-0.2770004272460902,-0.7655796889118811,0.2115788344197007,-0.5212900580789857,-0.03271079641319474,-0.10499954223633168,24.705818994534795,-15.532364071675396,0.244289630832896,5,0.2425003051757777,0.0550003051757777,0.7525000572204554,1.7849998474121058,-1.699999809265142,2,-0.06069894564898226,-1.9999899613512022,16.319999694824222,1.6470621234390603,16.309999465942386,-4.294138766717446,16.450000762939453,-0.06069894564898226
4726,2018-05-17,16.370000839233402,16.399999618530273,16.219999313354492,16.305000305175778,2594263.0,0.0036788090285537756,1.8800488288700694,6.499904634749498,22.267284636068098,50.46936943320463,0.1711378522846232,0.24161409183145466,0.41115967956195476,1.4263356414935693,13.268714349117225,0.18000030517578125,0.1570892863390192,-0.22449913024901846,-0.693573289316376,0.24457502881833904,-0.459036209782699,0.010037949284662062,0.8499984741210902,38.82381452459927,3.739732425360735,0.23453707953367892,5,0.17499923706054332,-0.005001068115237928,0.4937486648559535,1.6624984741210902,-1.7250003814697301,3,-0.05131344307869601,-2.3333418104599266,16.309999465942386,-1.9999899613512022,16.319999694824222,1.6470621234390603,16.309999465942386,-0.05131344307869601
4727,2018-05-18,16.270000457763672,16.415000915527347,16.239999771118164,16.315000534057614,2512767.0,-0.00610875848155501,-2.3333091133676724,-0.6923031779100196,23.706992230854837,45.25121833991863,0.2276701441293305,0.34845369937908544,0.48269121916425917,1.523788823073616,12.268503557004005,0.17500114440918324,0.11102127628620195,-0.3174995422363267,-0.8020883181895471,0.16708923371689366,-0.5597939302129369,-0.07520515425971652,0.9299988555908207,22.80721714339254,-8.330961097381408,0.24229438797661026,5,0.27499961853027344,0.09499931335449219,0.5787491798400879,1.7624988555908203,-1.765000343322754,4,-0.04240937397935751,1.8800488288700694,16.370000839233402,-2.3333418104599266,16.309999465942386,-1.9999899613512022,16.319999694824222,-0.04240937397935751
4728,2018-05-21,16.504999160766598,16.71500015258789,16.239999771118164,16.264999389648438,2796586.0,0.014443681400807318,-2.2758759035272917,-5.333319204849238,28.62900062604095,40.971448476920486,-0.05111164312410921,0.12290676165540759,0.2178212229089631,1.2853481449679087,11.096241383750089,0.47500038146972656,0.04314147210224917,-0.08450078964233754,-0.5672876595374241,0.39828608025274903,-0.3258942245898808,0.15689264530520575,0.6754001525878941,58.823353416582755,32.29867676195578,0.2413934349475424,5,-0.034998893737789416,0.03500032424927113,-0.07499885559081676,1.115000724792484,-2.1999988555908185,0,-0.06694938493925995,-2.3333091133676724,16.270000457763672,1.8800488288700694,16.370000839233402,-2.3333418104599266,16.309999465942386,-0.06694938493925995
4729,2018-05-22,16.569999694824222,16.690000534057614,16.469999313354492,16.489999771118164,2588117.0,0.003938233102861011,-2.666661368513014,0.3333333333333531,37.33334011501756,38.57086647380044,-0.1534083403522466,0.06892191684212534,0.12808572603256962,1.214135078002922,9.633054009031481,0.22000122070312145,-0.01667853097158911,-0.024250221252437143,-0.5041545721355085,0.45565412963063423,-0.26420239669397105,0.21570195418909677,0.5911916185302708,70.70702789348222,46.150341229280436,0.23995217544153546,5,-0.10999965667724965,-0.019999980926517225,-0.1624994277954137,1.0500001907348597,-2.4949998855590874,1,-0.08117075064126988,-2.2758759035272917,16.504999160766598,-2.3333091133676724,16.270000457763672,1.8800488288700694,16.370000839233402,-0.08117075064126988
4730,2018-05-23,16.489999771118164,16.569999694824222,16.389999389648438,16.524999618530273,3021437.0,-0.004827997898578573,1.8800048828123932,-0.4374985098824401,37.4999787126429,36.98237666293688,-0.09079503483892282,0.15946026783695544,0.1811051637364649,1.2830830952775898,8.440243341101164,0.1800003051757848,-0.084723017837387,-0.1057501792907729,-0.5840726180749094,0.3725722594933636,-0.3449113986828394,0.13341104010129357,0.6523677022363294,54.54545454545454,29.990043971276652,0.23916121939206783,5,-0.029999732971191406,0.125,-0.08499956130981445,1.130000114440918,-2.5599994659423846,2,-0.07368102907532681,-2.666661368513014,16.569999694824222,-2.2758759035272917,16.504999160766598,-2.3333091133676724,16.270000457763672,-0.07368102907532681
4731,2018-05-24,16.280000686645508,16.459999084472653,16.184999465942386,16.424999237060547,3129172.0,-0.012734935560185012,1.5581568651804196,4.14283378746594,33.33333333333343,35.181491070177174,0.09992682914895568,0.36618130570229823,0.3622555976429567,1.4801380595265456,7.661588086378629,0.3050003051757777,-0.150214235882963,-0.3017493247985854,-0.8004345905816095,0.19693594098443867,-0.5510919576900974,-0.052406691907073366,0.8439194235089857,17.92473540070409,-8.526083310483536,0.24934263289151176,5,0.1699991226196289,0.3774986267089844,0.09874963760375977,1.3399991989135742,-2.410000801086426,3,-0.10257991151917867,1.8800048828123932,16.489999771118164,-2.666661368513014,16.569999694824222,-2.2758759035272917,16.504999160766598,-0.10257991151917867
4732,2018-05-25,15.989999771118164,16.239999771118164,15.94499969482422,16.239999771118164,4048616.0,-0.01781332329827423,1.3600006103515483,1.7241551676510438,24.66669125024012,32.88603881050862,0.3551638500927332,0.6032321408972763,0.6258907772743036,1.7540997317091893,8.708604166036258,0.3350009918212873,-0.1976763113257647,-0.5385002136230455,-1.0516441705457602,-0.025356256700330704,-0.7950721920844046,-0.2819282351616863,1.0963635132678462,5.844162278115818,-19.223005129810293,0.2565719784613576,5,0.3400001525878906,0.5924997329711914,0.3775005340576172,1.630000114440918,-2.25,4,-0.08411503018179456,1.5581568651804196,16.280000686645508,1.8800048828123932,16.489999771118164,-2.666661368513014,16.569999694824222,-0.08411503018179456
4733,2018-05-28,15.850000381469727,16.100000381469727,15.80500030517578,16.049999237060547,2163932.0,-0.008755434124602668,-1.0344902428918008,0.7999954223632812,23.19752702573436,30.349902986732747,0.47276685668572327,0.6978913725306874,0.7450911152136293,1.8762047872279837,9.94365801428091,0.2950000762939471,-0.2307648914181719,-0.6269996643066413,-1.1953804834810597,-0.05861884513222293,-0.9111900738938488,-0.3428092547194339,1.1678810875425754,5.08475306846,-19.01200423719939,0.28419040958720915,5,0.4099998474121094,0.6624994277954102,0.4962496757507324,1.7699995040893555,-2.0250005722045916,0,-0.08485805896896081,1.3600006103515483,15.989999771118164,1.5581568651804196,16.280000686645508,1.8800048828123932,16.489999771118164,-0.08485805896896081
4734,2018-05-29,15.53499984741211,15.779999732971193,15.385000228881836,15.720000267028807,6377596.0,-0.019873850250873515,1.590166189828476,0.925007391018235,21.203453115367708,27.981955671699993,0.7428205032476463,0.9431073950998368,1.0379436877128612,2.1689823637291745,11.574623053205604,0.4650001525878906,-0.2691213444154421,-0.8670001983642592,-1.5155646348365117,-0.21843576189200498,-1.1912824166003873,-0.5427179801281312,1.3858511284932717,12.658201361380723,-12.155765786698982,0.32428221823612685,5,0.5150003433227539,0.7674999237060547,0.7225003242492676,2.0850000381469727,-1.4349994659423828,1,-0.07917602538253188,-1.0344902428918008,15.850000381469727,1.3600006103515483,15.989999771118164,1.5581568651804196,16.280000686645508,-0.07917602538253188
4735,2018-05-30,15.6850004196167,15.6850004196167,15.395000457763672,15.449999809265135,3366102.0,0.009655653278270115,1.468078371534316,-1.2702706882420174,28.49320122300132,28.67372418135924,0.5529936325836502,0.7388398639375353,0.8656308218064339,1.9942918789955115,13.293727469457576,0.28999996185302734,-0.28746372251750785,-0.6584996700286858,-1.34497889607119,0.027979556013818296,-1.0017392830499396,-0.315260057007432,1.082265481586326,27.90702419585218,1.1050021378844832,0.34323961302125217,5,0.36499977111816406,0.6174993515014648,0.4987497329711914,1.9349994659423828,-1.3400001525878924,2,-0.10264587614151355,1.590166189828476,15.53499984741211,-1.0344902428918008,15.850000381469727,1.3600006103515483,15.989999771118164,-0.10264587614151355
4736,2018-05-31,15.425000190734865,15.760000228881836,15.399999618530273,15.664999961853027,4182830.0,-0.016576360977119342,-1.482754991976007,-1.0212729692876934,25.18162501218079,28.837572268173236,0.7429809323628493,0.9411635013890471,1.0995151138594945,2.237020742075222,14.698415851341478,0.3600006103515625,-0.31744081317901873,-0.8512498855590795,-1.6203564651792153,-0.08214330593894381,-1.2358031753691474,-0.4666965957490117,1.2040391432360398,4.6783606162414575,-23.323092348509903,0.38455328981006764,5,0.6249999999999982,0.877499580383299,0.757499694824217,2.194999694824217,-1.0250005722045916,3,-0.09692057485075867,1.468078371534316,15.6850004196167,1.590166189828476,15.53499984741211,-1.0344902428918008,15.850000381469727,-0.09692057485075867
4737,2018-06-01,15.414999961853027,15.574999809265135,15.375,15.375,2821742.0,-0.0006483130475321008,-8.999999999999911,-0.1666666666666679,26.87342563838196,28.64250838065557,0.691682774325102,0.8958915025806817,1.0812940394269859,2.2313523304434995,16.026058453719,0.19999980926513494,-0.34387376456760066,-0.7970000743865953,-1.6291651875100364,0.035165038736845844,-1.2130826309483176,-0.3809175178248747,1.089635461608971,5.517233214683157,-23.635019322930788,0.416082556561721,6,0.6175003051757812,0.8824996948242188,0.8599998950958252,2.2049999237060547,-1.015000343322754,4,-0.10022705677050303,-1.482754991976007,15.425000190734865,1.468078371534316,15.6850004196167,1.590166189828476,15.53499984741211,-0.10022705677050303
4738,2018-06-04,15.524999618530273,15.625,15.414999961853027,15.414999961853027,2217632.0,0.007135884330162767,-2.8181944287906506,2.749994039529838,30.4668454355359,27.87956452737983,0.4783552888898299,0.7266690530002577,0.9486050987842418,2.110156391937476,17.096552153100973,0.21000003814697266,-0.34882448838827074,-0.6257503986358657,-1.471403494093451,0.2199026968217197,-1.0485769463646584,-0.202923850907073,0.8440795541162842,37.03696726657906,6.655048321753519,0.4228265477287927,6,0.4475002288818377,0.7225008010864258,0.9325001239776611,2.0950002670288086,-1.239999771118164,0,-0.11497583840720849,-8.999999999999911,15.414999961853027,-1.482754991976007,15.425000190734865,1.468078371534316,15.6850004196167,-0.11497583840720849
4739,2018-06-05,15.414999961853027,15.515000343322756,15.345000267028807,15.510000228881836,3278029.0,-0.007085324275689753,2.238081397989077,-0.8636414866962018,29.03983586983763,26.939548655957022,0.4551527991046296,0.774794023643679,1.031268044172549,2.20964350310555,18.423027355149213,0.17999935150146662,-0.3569183899855979,-0.6712500572204583,-1.5354860982886436,0.19298598384772703,-1.1033680777545527,-0.23913203668636562,0.8347897100759418,16.86739789364383,-13.644579233682801,0.4321180205340929,6,0.4874997138977015,0.8175005912780762,1.0749998092651367,2.2049999237060547,-1.8249998092651367,1,-0.10314629623889793,-2.8181944287906506,15.524999618530273,-8.999999999999911,15.414999961853027,-1.482754991976007,15.425000190734865,-0.10314629623889793
4740,2018-06-06,15.175000190734865,15.404999732971193,15.095000267028807,15.350000381469727,3639279.0,-0.01556923592034265,1.1754432929665388,1.8421020930582557,24.19004611005863,25.923627853370935,0.5464707152746247,0.9563190238907726,1.246542721600095,2.432758431082247,19.706101351815978,0.3199996948242205,-0.39865036802243736,-0.8429997920989987,-1.769693827158024,0.08369424296002492,-1.3063468096285096,-0.379652774569486,0.9481189645080814,12.03006440528773,-16.71048434124161,0.4633470175295121,6,0.49249982833862127,0.9074997901916486,1.336249351501463,2.444999694824217,-1.9899997711181658,2,-0.0708401842341645,2.238081397989077,15.414999961853027,-2.8181944287906506,15.524999618530273,-8.999999999999911,15.414999961853027,-0.0708401842341645
4741,2018-06-07,15.145000457763672,15.225000381469727,15.024999618530273,15.145000457763672,4352371.0,-0.001976918128113736,1.5000119209403238,-0.0,24.944308791819466,25.95447424687975,0.4453753714232178,0.9296259133644966,1.2578900799582868,2.443691237217333,20.97644542531708,0.20000076293945312,-0.46951752324536145,-0.8067495822906494,-1.7853804617966276,0.17188129721532697,-1.2960650220436385,-0.31743414253766034,0.8136196753650129,20.000127156494678,-9.098886856511818,0.48931543975298836,6,0.4174995422363281,0.8474988937377912,1.3999991416931152,2.47499942779541,-2.005000114440916,3,-0.05282272476424832,1.1754432929665388,15.175000190734865,2.238081397989077,15.414999961853027,-2.8181944287906506,15.524999618530273,-0.05282272476424832
4742,2018-06-08,14.96500015258789,15.119999885559082,14.845000267028807,15.05500030517578,3642368.0,-0.011885130388590293,1.5000043348968022,-100.0,14.8402138668569,25.025883895893365,0.5192989672670194,1.0463145232899613,1.412732079552626,2.601867483191633,22.57297253360534,0.30000019073486506,-0.5489607793287092,-0.9124998569488518,-1.9552010665058432,0.1302013526081378,-1.4338504617273458,-0.3911492521703561,0.8255682879130806,15.384605979540202,-9.543269747466725,0.5213506047784952,6,0.3474998474121094,0.9074997901916504,1.5949997901916504,2.6549997329711914,-1.6850004196166974,4,-0.03775479641140611,1.5000119209403238,15.145000457763672,1.1754432929665388,15.175000190734865,2.238081397989077,15.414999961853027,-0.03775479641140611
4743,2018-06-11,15.029999732971193,15.154999732971193,14.975000381469727,14.984999656677244,4001579.0,0.00434344000805531,-4.538558600856913,-0.5000000000000493,14.840176782511307,24.318853192242653,0.36403183951776974,0.9280872877115929,1.3186198819417587,2.5202299112113504,23.696908664196908,0.18999958038330256,-0.6119522463208078,-0.7835002899169901,-1.8706117287524382,0.3036111489184563,-1.3270560093347132,-0.23994457049926687,0.5714550728353451,27.611857444210443,8.124653956773578,0.5435557194177235,6,0.2725005149841291,0.8350005149841291,1.5300002098083478,2.590000152587889,-1.5900001525878924,0,-0.041916176023536034,1.5000043348968022,14.96500015258789,1.5000119209403238,15.145000457763672,1.1754432929665388,15.175000190734865,-0.041916176023536034
4744,2018-06-12,15.5,15.574999809265135,15.270000457763672,15.270000457763672,8402282.0,0.03127081007179067,-1.6521735524853478,5.111092273131457,30.813957356710418,24.576714984876997,-0.12455338195488075,0.4147703658564996,0.822595107251658,2.027613346902889,24.109503302286882,0.5450000762939418,-0.6272437287654764,-0.27250003814697266,-1.3408705587187022,0.7958704824247569,-0.8066852984328357,0.2616852221388921,-0.6549997329711932,89.72604708280014,71.58879228348155,0.5341852602858643,6,-0.19749975204467773,0.36500024795532227,1.076249599456787,2.08750057220459,-2.1800003051757795,1,-0.07838710661857362,-4.538558600856913,15.029999732971193,1.5000043348968022,14.96500015258789,1.5000119209403238,15.145000457763672,-0.07838710661857362
4745,2018-06-13,15.31999969482422,15.550000190734865,15.274999618530273,15.484999656677244,3440159.0,-0.011612922914566393,-1.156866265001678,-0.7173925663012135,31.17645958853649,25.242807715583186,-0.0019816942433781293,0.5447280199897353,0.9789396164280451,2.181485635158241,24.544395067305953,0.2750005722045916,-0.6343075102052289,-0.4030003547668439,-1.4581700744466186,0.6521693649129325,-0.9305852146067313,0.12458450507304342,-0.46039943695068786,65.06845556920071,44.96674948100642,0.5275848598398881,6,-0.08499956130981623,0.470000743865965,1.2562499046325666,2.085000038146971,-1.8849992752075213,2,-0.11292425435366038,-1.6521735524853478,15.5,-4.538558600856913,15.029999732971193,1.5000043348968022,14.96500015258789,-0.11292425435366038
4746,2018-06-14,15.529999732971193,15.65999984741211,15.104999542236328,15.175000190734865,6306263.0,0.013707574564634006,-1.242421673608874,-2.1515128746062944,40.68825934378724,26.777789238405997,-0.21849869759102347,0.2830844347857333,0.7499764635825255,1.9446369199730942,25.121700300620446,0.5550003051757812,-0.6049647561750469,-0.15100026130676092,-1.1637535600767297,0.8617530374632079,-0.6573769106917435,0.35537638807822347,-0.6560914840698278,84.0490575001553,59.576768923005716,0.5063766493849841,6,-0.2774996757507342,0.2500004768371564,1.074999809265135,1.8749999999999982,-2.0199995040893572,3,-0.15099802663717432,-1.156866265001678,15.31999969482422,-1.6521735524853478,15.5,-4.538558600856913,15.029999732971193,-0.15099802663717432
4747,2018-06-15,15.579999923706055,15.789999961853027,15.420000076293945,15.649999618530273,6202304.0,0.0032195873531606356,1.1142827559522837,-0.1971824932033827,44.327724021202,28.31788685903556,-0.2711461888180029,0.18840003547660444,0.6728213195236492,1.8583057852718312,25.61390137534302,0.36999988555908203,-0.5998299025164329,-0.0665000438690182,-1.0410610345044198,0.9080609467663834,-0.5537805391867181,0.4207804514486835,-0.6746480108642601,74.23311088722181,45.354167035938175,0.48728049531770107,6,-0.2624998092651367,0.20000028610229492,0.9887499809265137,1.8249998092651367,-1.9300003051757812,4,-0.1566110136284834,-1.242421673608874,15.529999732971193,-1.156866265001678,15.31999969482422,-1.6521735524853478,15.5,-0.1566110136284834
4748,2018-06-18,15.399999618530273,15.609999656677244,15.385000228881836,15.545000076293945,3422495.0,-0.011553293071709048,-1.5714332425067916,2.071444141689373,46.993314511901595,30.31271781926489,-0.12375608535990246,0.2965776536013838,0.8299463337456316,1.9962484771047997,27.463243948110943,0.22499942779540838,-0.5650307438527165,-0.1912503719329841,-1.0826234935446948,0.7001227496787266,-0.6369369327388377,0.2544361888728712,-0.4415688227478043,43.0656781873238,11.633638494849219,0.4456865608058553,6,-0.08249950408935547,0.38000059127807617,1.1637506484985352,2.005000114440918,-1.6700000762939453,0,-0.1376623336411099,1.1142827559522837,15.579999923706055,-1.242421673608874,15.529999732971193,-1.156866265001678,15.31999969482422,-0.1376623336411099
4749,2018-06-19,15.225000381469727,15.3100004196167,15.154999732971193,15.260000228881836,3392453.0,-0.011363587103598194,1.2963025756226867,0.24137749598800348,39.86783835594913,32.05469473547494,0.023979062705159038,0.38540641978332957,0.9808546808414533,2.127346338971826,29.615156107280228,0.24499988555908025,-0.5412551350050752,-0.2989996433258053,-1.0749310474876133,0.47693176083600264,-0.6869653454067102,0.08896605875509955,-0.21667543572302428,17.518359959625492,-13.766391441459028,0.38796570208090425,6,0.0924997329711914,0.554999828338623,1.2849993705749512,2.1324996948242188,-1.3700008392333984,1,-0.11724142898931822,-1.5714332425067916,15.399999618530273,1.1142827559522837,15.579999923706055,-1.242421673608874,15.529999732971193,-0.11724142898931822
4750,2018-06-20,15.274999618530273,15.5,15.19499969482422,15.31999969482422,3272862.0,0.0032840220563410405,-1.9756138408433617,1.2857220708447374,46.35920678312917,34.434127845620466,-0.01155908337707423,0.25266980751159807,0.9121680723626042,2.032572251499616,31.30617398662594,0.3050003051757795,-0.5312998147103425,-0.1882503986358639,-0.8231751364413036,0.446674339169574,-0.5057127675385829,0.12921197026685505,-0.21977417181719083,24.817514183286345,-9.426585263235882,0.31746236890271934,6,0.04250049591064453,0.5050005912780762,1.1987500190734863,1.955000877380371,-1.3699998855590803,2,-0.12798690491189413,1.2963025756226867,15.225000381469727,-1.5714332425067916,15.399999618530273,1.1142827559522837,15.579999923706055,-0.12798690491189413
4751,2018-06-21,14.609999656677244,14.949999809265135,14.579999923706055,14.8149995803833,4427499.0,-0.04353518680591717,-1.7924583981113473,4.55554613656579,35.174938757559985,36.69354172236526,0.636505541981288,0.8286267055659753,1.549400913743332,2.6489548524500766,32.8254931839207,0.6949996948242188,-0.5247471670406973,-0.7697503089904796,-1.3915260525020994,-0.147974565478858,-1.0806381807462895,-0.4588624372346697,1.180000305175783,2.479316696314493,-33.93626103311511,0.31088787175581045,6,0.5750002861022967,1.0375003814697283,1.8487501144409197,2.295000076293947,0.9650001525878906,3,-0.0804243165415498,-1.9756138408433617,15.274999618530273,1.2963025756226867,15.225000381469727,-1.5714332425067916,15.399999618530273,-0.0804243165415498
4752,2018-06-22,14.645000457763672,14.729999542236328,14.585000038146973,14.645000457763672,3201491.0,0.002395674326414632,-1.4166415004370976,-0.0,33.3333453746785,38.74833823260606,0.6161320861304382,0.7248593624831141,1.5045204252767235,2.5653659956454185,33.70072231476852,0.14499950408935547,-0.481658836819598,-0.6674995422363281,-1.3021772414555333,-0.03282184301712299,-0.9848383918459298,-0.35016069262672644,1.1207995033264169,6.310733097970165,-28.785889907077284,0.31733884960960235,6,0.5399994850158691,1.0024995803833008,1.8099994659423828,1.9874992370605469,0.6549997329711932,4,-0.07750086673982615,-1.7924583981113473,14.609999656677244,-1.9756138408433617,15.274999618530273,1.2963025756226867,15.225000381469727,-0.07750086673982615
4753,2018-06-25,14.505000114440918,14.645000457763672,14.4350004196167,14.609999656677244,2525155.0,-0.009559599791513551,1.3999847413107214,-100.0,32.95880484252231,38.98665461991849,0.7530174213579137,0.7999426477784066,1.6323269873619637,2.656668460881349,34.341335975796184,0.21000003814697266,-0.4435649136307678,-0.7402498722076416,-1.4186493947903553,-0.06185034962492786,-1.0794496334989994,-0.40105011091628384,1.2370838459014895,6.5727438877511455,-29.556208179728003,0.339199761291357,6,0.6075000762939453,1.070000171661377,1.9499998092651367,2.0974998474121094,0.8549995422363263,0,-0.05894522503722155,-1.4166415004370976,14.645000457763672,-1.7924583981113473,14.609999656677244,-1.9756138408433617,15.274999618530273,-0.05894522503722155
4754,2018-06-26,14.30500030517578,14.770000457763672,14.25,14.604999542236328,4976364.0,-0.013788335586845113,-1.5365885428781436,2.8571480472298565,33.460078941022644,39.240390103528064,0.8556622398358851,0.9518722199837395,1.8151397528444928,2.809346779233751,34.18298267809195,0.5200004577636719,-0.36981662760541667,-0.8787497043609633,-1.6615305261609112,-0.09596888256101543,-1.2701401152609364,-0.4873592934609903,1.3848003135375997,4.400024414062358,-33.34066151673005,0.3913904108999735,6,0.7149996757507342,1.1649999618530273,2.1999995708465594,2.284999847412111,0.8599996566772479,1,-0.04019578823297243,1.3999847413107214,14.505000114440918,-1.4166415004370976,14.645000457763672,-1.7924583981113473,14.609999656677244,-0.04019578823297243
4755,2018-06-27,14.074999809265135,14.229999542236328,13.989999771118164,14.229999542236328,5294338.0,-0.016078328626629057,2.096776575257339,0.5166670905229992,31.095400763815363,38.17451692797563,0.9951365588383627,1.1120884404063478,2.021702415096387,2.9965947788442424,34.155381624350426,0.3150005340576154,-0.3048256856137783,-1.0282501697540294,-1.91784056111109,-0.13865977839696875,-1.4730453654325597,-0.5834549740754991,1.5284127723254421,8.854170288476366,-29.844604990281255,0.44479519567853026,6,0.8150000572204608,1.2049999237060582,2.430000066757204,2.5150003433227557,1.0799999237060582,2,-0.015630569805335837,-1.5365885428781436,14.30500030517578,1.3999847413107214,14.505000114440918,-1.4166415004370976,14.645000457763672,-0.015630569805335837
4756,2018-06-28,13.93000030517578,14.140000343322756,13.80500030517578,14.039999961853027,4932328.0,-0.010301918724993975,1.1612876431663157,0.7096764269761122,31.484797510551815,36.74752509345894,0.9938189654162422,1.2009151746611622,2.137549811755216,3.1009975292162064,34.564778224706544,0.3350000381469762,-0.31511329542718336,-1.0984996795654318,-2.1162632671921298,-0.08073609193873388,-1.60738147337878,-0.5896178857520837,1.5443392515770054,12.953365827433377,-27.509155078181774,0.5088817938133487,6,0.7774996757507324,1.2024993896484357,2.607499599456789,2.659999847412111,1.5249996185302752,3,-0.0017947287621592478,2.096776575257339,14.074999809265135,-1.5365885428781436,14.30500030517578,1.3999847413107214,14.505000114440918,-0.0017947287621592478
4757,2018-06-29,13.869999885559082,14.050000190734865,13.864999771118164,14.020000457763672,3694178.0,-0.004307280567280691,-1.3124936670382226,1.3636458215929659,29.21147909027016,34.77176560216656,0.8780873613204339,1.2007989112688513,2.1609746382936557,3.1233924085810756,34.939694366315074,0.185000419616701,-0.32082178254983873,-1.081250095367432,-2.2045574214671966,0.04205723073233436,-1.6429037584173152,-0.5195964323175488,1.4374057460360028,6.735706746676643,-33.89196810018229,0.5616536630498831,6,0.7825002670288086,1.1525001525878906,2.6837496757507324,2.6675004959106445,1.7250003814697248,4,0.12292717647973705,1.1612876431663157,13.93000030517578,2.096776575257339,14.074999809265135,-1.5365885428781436,14.30500030517578,0.12292717647973705
4758,2018-07-02,13.739999771118164,14.010000228881836,13.69499969482422,13.869999885559082,5994502.0,-0.009372755264134391,-1.8636377429157558,0.8666641235448574,14.081639167119505,31.90663235896327,0.8357406430153684,1.2545353573754667,2.2503613419731714,3.211775167931833,35.659139793466586,0.3150005340576154,-0.38383732913709956,-1.1220002174377441,-2.3335472153294887,0.08954678045400222,-1.7277737163836164,-0.5162267184918718,1.41716532783499,4.186050637852257,-28.982198474665953,0.6057734989458732,7,0.8575000762939453,1.1575002670288086,2.716249942779541,2.7975006103515625,1.760000228881836,0,0.11353715033502865,-1.3124936670382226,13.869999885559082,1.1612876431663157,13.93000030517578,2.096776575257339,14.074999809265135,0.11353715033502865
4759,2018-07-03,13.824999809265135,13.975000381469727,13.779999732971193,13.800000190734865,5428302.0,0.006186320201085005,-4.999970656416248,-0.1923045886365864,18.25903246825027,28.784390768421176,0.5937000310276002,1.1007446528119456,2.1245758537944983,3.0861077362138207,36.24518969691122,0.2350006103515625,-0.47103005444480317,-0.957500171661378,-2.2236941773832744,0.3086938340605183,-1.5905971745223262,-0.32440316880042985,1.156705441192548,24.299093741755033,-4.6343064983124975,0.633097002860948,7,0.4974999427795428,0.9175000190734881,2.5612502098083514,2.670000076293947,1.7750005722045916,1,0.11103073190521084,-1.8636377429157558,13.739999771118164,-1.3124936670382226,13.869999885559082,1.1612876431663157,13.93000030517578,0.11103073190521084
4760,2018-07-04,14.100000381469727,14.19499969482422,13.824999809265135,13.829999923706055,5465259.0,0.019891542567710863,-1.6428498443471011,10.800183108264296,20.454571428008435,27.148794398471,0.15030392597975428,0.7811272443623452,1.8116280652354106,2.77290339261787,35.96660544122962,0.3699998855590856,-0.5574738411972042,-0.6287496089935303,-1.9158837200825296,0.6583845020954691,-1.27231666453803,0.014817446550969393,0.727300202311941,81.00013732910121,56.59967764361694,0.6435670555444999,7,0.13249969482421875,0.6424994468688965,2.076249599456787,2.247499465942383,1.4349994659423828,2,0.0755318830900833,-4.999970656416248,13.824999809265135,-1.8636377429157558,13.739999771118164,-1.3124936670382226,13.869999885559082,0.0755318830900833
4761,2018-07-05,14.345000267028807,14.414999961853027,14.135000228881836,14.145000457763672,5098419.0,0.01737587793834816,-1.5454490283370974,0.7407387784512289,26.386246379047307,26.376894510067533,-0.15224993702192968,0.4986883589697122,1.5275216895924526,2.4866649362931508,35.22766596197511,0.3149995803833008,-0.613985106114022,-0.34374971389770614,-1.6261317021574442,0.9386322743620319,-0.9849407080275743,0.297441280232162,0.3464242100779664,90.2778237689987,69.19914247377801,0.6411909941298689,7,-0.1125001907348615,0.39749956130981623,1.8312497138977069,1.9574995040893572,1.094999313354494,3,0.05646562919933329,-1.6428498443471011,14.100000381469727,-4.999970656416248,13.824999809265135,-1.8636377429157558,13.739999771118164,0.05646562919933329
4762,2018-07-06,14.399999618530273,14.475000381469727,14.350000381469727,14.375,2812995.0,0.003834043253932773,-2.333384196739656,0.12499821185895255,29.919676869067814,26.039213624128145,-0.2745268707445554,0.4207630127324471,1.4172908561673268,2.3909668405689644,34.01988351561559,0.13000011444091975,-0.7010748778258513,-0.26050033569335973,-1.5421516769327646,1.021151005546045,-0.9013260063130613,0.3803253349263418,0.17185388470259433,90.38452603650855,69.10921021896638,0.6408256706197023,7,-0.16749954223632812,0.3425002098083496,1.7762503623962402,1.9025001525878906,0.8350000381469709,4,0.07326391202248228,-1.5454490283370974,14.345000267028807,-1.6428498443471011,14.100000381469727,-4.999970656416248,13.824999809265135,0.07326391202248228
4763,2018-07-09,14.399999618530273,14.489999771118164,14.34000015258789,14.479999542236328,2357128.0,0.0,1.9999809265864312,-3.2000457770656903,32.181413118436055,25.897139643840745,-0.32518411059395547,0.3912021308095639,1.3665622938184114,2.3476993763794383,32.91038565196673,0.14999961853027344,-0.7039936425736695,-0.22900032997131348,-1.5033611475513826,1.0453604876087557,-0.8661807387613472,0.4081800788187202,-0.7049999237060529,87.32392285178152,62.86460880580286,0.6371804087900342,7,-0.30749988555908203,0.3425002098083496,1.765000343322754,1.8975000381469727,0.6900005340576172,0,0.08298615834411383,-2.333384196739656,14.399999618530273,-1.5454490283370974,14.345000267028807,-1.6428498443471011,14.100000381469727,0.08298615834411383
4764,2018-07-10,14.28499984741211,14.454999923706055,14.28499984741211,14.369999885559082,2995152.0,-0.007986095428098472,-3.0,1.0625014901175405,29.20169481473887,25.68672787172114,-0.2383888990873757,0.4326944855704973,1.423454382229595,2.408823232426144,33.70467193857971,0.1700000762939453,-0.7104983407752155,-0.283250093460083,-1.497192111053229,0.9306919241330629,-0.8902211022566568,0.32372091533649083,-0.5741001510620105,69.17294203524158,42.909992342846735,0.6069710087965733,7,-0.19250011444091797,0.45749998092651367,1.825000286102295,2.0124998092651367,0.7100000381469727,1,0.08505426430284513,1.9999809265864312,14.399999618530273,-2.333384196739656,14.399999618530273,-1.5454490283370974,14.345000267028807,0.08505426430284513
4765,2018-07-11,13.59000015258789,14.100000381469727,13.55500030517578,14.020000457763672,11172858.0,-0.04865241177794799,-1.1800003051757728,5.0588248493756245,28.838191596667983,25.392660547956268,0.42530390064895585,1.0450203222974928,2.0568752182670273,3.0404886786947003,34.995299996705995,0.7299995422363299,-0.7253275357191313,-0.8917498111724846,-2.1265148508098743,0.34301522846490506,-1.5091323309911804,-0.2743672913537889,0.8999996185302734,3.743301326577214,-24.47357776420035,0.617382519818695,7,0.43249988555908203,1.0824999809265137,2.4774999618530273,2.6924996376037598,1.5749998092651367,2,0.14790288493845827,-3.0,14.28499984741211,1.9999809265864312,14.399999618530273,-2.333384196739656,14.399999618530273,0.14790288493845827
4766,2018-07-12,13.1850004196167,13.600000381469727,13.039999961853027,13.579999923706055,7780718.0,-0.029801304519784688,1.574712089290138,0.9186028459395681,23.74100398587875,24.784829980801664,0.7973631822448937,1.3337109029897665,2.3970605312768054,3.3777989345972514,36.14960882596028,0.5600004196166992,-0.7419733770847667,-1.1794995784759514,-2.4402297806233264,0.08123062367142353,-1.809864679549639,-0.549134477402264,1.2862993621826178,10.00003288532558,-20.120840888988532,0.6303651010736877,7,0.5799994468688965,1.2299995422363281,2.689999580383301,2.972499370574951,1.7699995040893555,3,0.17823279127841896,-1.1800003051757728,13.59000015258789,-3.0,14.28499984741211,1.9999809265864312,14.399999618530273,0.17823279127841896
4767,2018-07-13,13.140000343322756,13.18000030517578,12.954999923706055,13.100000381469727,4975478.0,-0.0034129749610771754,2.750009934117018,-0.1012658533464398,24.581004792880393,25.951426161441763,0.8134679618825977,1.2506617520101013,2.3776435944958187,3.35998866926297,37.93748947858596,0.23000049591064453,-0.733564542356179,-1.10249967575073,-2.339994810468111,0.13499545896665133,-1.7212472431094206,-0.4837521083920393,1.2740474456787094,12.052145798489644,-20.177961320771193,0.6187475673586903,7,0.5824995040893537,1.2324995994567853,2.6374993324279767,2.982499122619627,2.005000114440916,4,0.17503798911461343,1.574712089290138,13.1850004196167,-1.1800003051757728,13.59000015258789,-3.0,14.28499984741211,0.17503798911461343
4768,2018-07-16,13.279999732971193,13.380000114440918,13.15999984741211,13.15999984741211,3604383.0,0.010654443378274259,-2.666674613960216,2.999999999999911,30.47617248396105,27.308886163187406,0.6720262987302412,0.9946922184831699,2.171913986187464,3.159351258204003,39.47834642099098,0.2399997711181623,-0.7146728805090596,-0.8565002918243394,-2.038470457304083,0.32546987365540403,-1.4474853745642111,-0.2655152090844677,1.0465051841125472,21.66665395100923,-13.501985390636015,0.5909850827398719,7,0.4425001144409162,1.0925002098083478,2.3125002384185773,2.752500057220457,2.010000228881834,0,0.14721385263677633,2.750009934117018,13.140000343322756,1.574712089290138,13.1850004196167,-1.1800003051757728,13.59000015258789,0.14721385263677633
4769,2018-07-17,13.4399995803833,13.550000190734865,13.359999656677244,13.475000381469727,3691981.0,0.012048181523292012,1.0540551686453206,-0.29167362054851786,37.5733732470858,29.210975254196,0.5047509101049368,0.7316184034927815,1.9481386265110743,2.941902263161662,40.32074883881504,0.2700004577636719,-0.6798498920960814,-0.6072504043579094,-1.7100671274040025,0.49556631868818357,-1.158658765880956,-0.05584204283486294,0.8042150370977783,42.358031683630124,3.701303771726394,0.5514083615230461,7,0.2825002670288086,0.9325003623962402,2.1437506675720215,2.5925002098083496,2.1100006103515643,1,0.12276790355059908,-2.666674613960216,13.279999732971193,2.750009934117018,13.140000343322756,1.574712089290138,13.1850004196167,0.12276790355059908
4770,2018-07-18,13.31999969482422,13.524999618530273,13.289999961853027,13.449999809265135,4250997.0,-0.008928563192384997,-1.4736860597603763,3.7142039726436957,37.94464615273276,30.495241895716603,0.5615221555934493,0.7353465477593826,2.0069729027505705,2.999898708246855,42.01883015546652,0.2349996566772461,-0.5993548126486843,-0.629500293731688,-1.6143748545741161,0.35537426711074005,-1.121937574152902,-0.137063013310474,0.8468620410303576,56.589071639372655,14.074582617328304,0.49243728042121443,7,0.40250015258788885,1.0525002479553205,2.2637505531311017,2.71250009536743,2.1700000762939435,2,0.1257507679512726,1.0540551686453206,13.4399995803833,-2.666674613960216,13.279999732971193,2.750009934117018,13.140000343322756,0.1257507679512726
4771,2018-07-19,13.4350004196167,13.585000038146973,13.199999809265135,13.295000076293945,4196066.0,0.00863368824529065,-1.3333285168091733,-1.0769247698346038,41.58608085095077,31.791509004814706,0.3395728135285374,0.5563275605722495,1.833138490872825,2.823332968038244,42.53681237259641,0.3850002288818377,-0.5364856424606188,-0.4557496070861813,-1.4145661871329835,0.503066972960621,-0.9351578971095833,0.023658682937220732,0.6591496075089669,76.19054106626825,27.94610885113356,0.4794082900234013,7,0.28749942779541016,0.9374995231628418,2.0774998664855957,2.597499370574951,2.1199998855590803,3,0.12876810481600898,-1.4736860597603763,13.31999969482422,1.0540551686453206,13.4399995803833,-2.666674613960216,13.279999732971193,0.12876810481600898
4772,2018-07-20,13.510000228881836,13.53499984741211,13.335000038146973,13.40999984741211,3064317.0,0.005582419569978514,1.6666709052299633,0.7142866874203854,45.45455230811911,33.26630224811282,0.13974586911749043,0.413117295874077,1.699608187371087,2.690650852917102,43.08278699238046,0.19999980926513672,-0.4959995951469196,-0.3239997863769535,-1.227615829911004,0.5796162571570971,-0.7758078081439788,0.1278082353900718,0.5158007920386538,82.35299397502497,27.356701854163312,0.45180802176702567,7,0.19499969482421875,0.8624997138977051,2.0062499046325684,2.5224995613098145,2.210000038146971,4,0.10695778462942451,-1.3333285168091733,13.4350004196167,-1.4736860597603763,13.31999969482422,1.0540551686453206,13.4399995803833,0.10695778462942451
4773,2018-07-23,13.649999618530273,13.649999618530273,13.4399995803833,13.470000267028807,3580563.0,0.01036264894719574,1.3333421636828915,1.7999866486105196,46.615080903737145,35.20112292466819,-0.13167624814199463,0.21689970030708494,1.5060116873934426,2.491920274192445,43.23765916885268,0.21000003814697266,-0.48494700144675384,-0.1412503719329834,-0.9904658616175936,0.7079651177516268,-0.5658581167752885,0.2833573729093217,0.31155333655735085,100.0,39.422064261074645,0.4246077448423049,7,-0.12249946594238281,0.632500171661377,1.8987505435943604,2.382500171661377,2.1300001144409197,0,0.10952387406691866,1.6666709052299633,13.510000228881836,-1.3333285168091733,13.4350004196167,-1.4736860597603763,13.31999969482422,0.10952387406691866
4774,2018-07-24,13.729999542236328,13.779999732971193,13.5649995803833,13.6899995803833,4070694.0,0.0058608004352946885,2.0714232191878277,0.22222281091219057,42.25938851455689,36.692367026655845,-0.3337829831470138,0.09656434195655272,1.3719168165623365,2.3712606766853703,42.923113138845466,0.2150001525878924,-0.49517169843515063,-0.03250041007995641,-0.8466934481364188,0.781692627976506,-0.4395969291081876,0.3745961089482748,0.17116023096840216,91.37927632552501,32.00552786623277,0.4070965190282315,7,-0.3624997138977051,0.4975004196166992,1.8187506198883057,2.3025002479553223,1.875,1,0.11361984498381195,1.3333421636828915,13.649999618530273,1.6666709052299633,13.510000228881836,-1.3333285168091733,13.4350004196167,0.11361984498381195
4775,2018-07-25,13.854999542236328,13.9350004196167,13.755000114440918,13.795000076293945,4194555.0,0.009104151796616833,-1.5714441416893732,1.4999880790596762,39.20702106698205,38.410813369000664,-0.4662733356218425,-0.048235670986063184,1.193481446322643,2.212541437630591,42.00499299858112,0.2050008773803711,-0.5188344319886173,0.10349960327148366,-0.6987740011882551,0.9057732077312224,-0.2976371989583857,0.504636405501353,-0.8999996185302734,89.11553592559532,32.26085931820673,0.4011368022298694,7,-0.40999937057495117,0.3725004196166992,1.6937506198883057,2.1775002479553223,1.760000228881836,2,0.1223385568026476,2.0714232191878277,13.729999542236328,1.3333421636828915,13.649999618530273,1.6666709052299633,13.510000228881836,0.1223385568026476
4776,2018-07-26,13.904999732971193,14.0649995803833,13.854999542236328,13.890000343322756,4052742.0,0.0036088193711187877,-3.9411197127788804,0.24999205264329083,39.07284266299738,40.02101757679144,-0.4508084139342774,-0.10562007140247509,1.0875908508160066,2.1274132391131584,40.6288230574314,0.21000003814697266,-0.5279062085987896,0.15474982261657821,-0.6464298999837137,0.9559295452168701,-0.24584003868356774,0.5553396839167242,-0.930399799346926,78.0821989392002,24.41673198541767,0.400589861300146,7,-0.2925000190734881,0.04750013351440252,1.6437504291534406,2.127500057220457,1.5100002288818342,3,0.11398777911434665,-1.5714441416893732,13.854999542236328,2.0714232191878277,13.729999542236328,1.3333421636828915,13.649999618530273,0.11398777911434665
4777,2018-07-27,15.574999809265135,15.770000457763672,14.664999961853027,14.800000190734865,16326244.0,0.12010069100066789,-1.1148333305955125,51.66874364191228,64.9301224266234,43.84923423708726,-1.9434549631169578,-1.7300363564575054,-0.6168226181216827,0.431639497537768,39.35126445846826,1.8650007247924787,-0.44144708917531794,1.7394999027252176,0.5952701316727591,2.883729673777676,1.1673850171989884,2.311614788251447,-2.5567838897705055,91.63087660645961,40.478790291688135,0.5721148855262295,7,-1.0899996757507306,-1.2124996185302717,-0.1587498188018781,0.3249998092651385,-0.09000015258789062,4,-0.001284077324832933,-3.9411197127788804,13.904999732971193,-1.5714441416893732,13.854999542236328,2.0714232191878277,13.729999542236328,-0.001284077324832933
4778,2018-07-30,15.300000190734865,15.539999961853027,15.154999732971193,15.53499984741211,4281240.0,-0.017656476526354825,2.1428604793285984,-0.30322551270786946,62.39317154942683,46.60698960401403,-1.5106456135093804,-1.4041653497461333,-0.3877173110823602,0.6772482859750095,37.77169310501564,0.42000007629394176,-0.293846902501425,1.3865002632141135,0.06996940374777871,2.703031122680448,0.728234833480947,2.04476569294728,-2.1166771989440925,78.68480362750758,28.58072171429707,0.6582654297331672,7,-0.8150000572204608,-0.9375000000000018,0.11624979972839178,0.5999994277954084,0.04500007629394176,0,0.027450985036475917,-1.1148333305955125,15.574999809265135,-3.9411197127788804,13.904999732971193,-1.5714441416893732,13.854999542236328,0.027450985036475917
4779,2018-07-31,15.359999656677244,15.449999809265135,15.300000190734865,15.329999923706055,3641032.0,0.003921533672837096,-2.3333545262846105,-0.12765862467787423,75.57804133381082,50.788477957467144,-1.418859901814212,-1.4158621418191775,-0.4959556128511462,0.5903834214107953,36.10675975286005,0.14999961853026988,-0.1337347872433412,1.3697497367858862,-0.09561690406723145,2.835116377639004,0.6370664163593283,2.102433057212444,-2.021476016928098,79.65256916977332,22.70579207557924,0.7326833204265585,7,-0.87499952316284,-0.997499465942381,-0.016249418258665216,0.4675002098083514,-0.25,1,0.02734375557823454,2.1428604793285984,15.300000190734865,-1.1148333305955125,15.574999809265135,-3.9411197127788804,13.904999732971193,0.02734375557823454
4780,2018-08-01,15.164999961853027,15.414999961853027,15.164999961853027,15.395000457763672,2855278.0,-0.01269529291554683,-1.1739083562421997,-7.666751438472018,80.46154929618811,55.107974451382404,-1.044460454083458,-1.1984284668992125,-0.3498762164121807,0.7567118884406856,35.18984505498726,0.25,0.0037193216367565896,1.1215000629425056,-0.4352139799971084,2.6782141058821196,0.3431430414726986,1.8998570844123126,-1.6805877130230087,68.40729991275005,5.293964172647961,0.7783570214698072,8,-0.6124997138977051,-0.8024997711181641,0.08000016212463379,0.5699996948242188,0.020000457763671875,2,0.029014149785038024,-2.3333545262846105,15.359999656677244,2.1428604793285984,15.300000190734865,-1.1148333305955125,15.574999809265135,0.029014149785038024
4781,2018-08-02,15.154999732971193,15.1850004196167,15.010000228881836,15.085000038146973,2646348.0,-0.0006594282167483589,1.6922885061181372,-0.3043458430255537,81.33748817176249,59.094967325120564,-0.8547013522427402,-1.185410298750691,-0.38315118611093624,0.738250510486667,34.953050922795455,0.17500019073486328,0.11682011320079333,1.0709998607635516,-0.5591553050480407,2.701155026575144,0.25592227785775457,1.8860774436693486,-1.5334521916051553,44.343850788442495,-24.186223632553066,0.8150775829057961,8,-0.5499997138977069,-0.7924995422363299,-0.06999993324279963,0.44999980926513494,0.45499992370605113,3,0.030353021857611573,-1.1739083562421997,15.164999961853027,-2.3333545262846105,15.359999656677244,2.1428604793285984,15.300000190734865,0.030353021857611573
4782,2018-08-03,15.454999923706055,15.520000457763672,15.100000381469727,15.199999809265135,5070818.0,0.01979545998157839,1.1818118765528123,3.6428746594004777,82.22223415296617,63.051317686146014,-0.9496553706438355,-1.4781031038208123,-0.7144837612148329,0.41443766300740137,35.12210783369726,0.4200000762939453,0.25753642375331687,1.3182500362396237,-0.41967442921921894,3.0561745016984663,0.44928780351020237,2.187212268969045,-1.7045452073561584,83.96224887313426,9.111655474583728,0.8689622327294215,8,-0.7874999046325684,-1.0924997329711914,-0.535000085830692,0.05749988555908203,0.6949996948242188,4,-0.002588156716304635,1.6922885061181372,15.154999732971193,-1.1739083562421997,15.164999961853027,-2.3333545262846105,15.359999656677244,-0.002588156716304635
4783,2018-08-06,15.595000267028807,15.729999542236328,15.470000267028807,15.600000381469727,3059510.0,0.009058579360327945,-1.0392090864551984,-0.01960828312521486,82.11625902650746,67.47985885414053,-0.8769652493071547,-1.6063448300779601,-0.8803223892993799,0.2550291193512333,35.4697521397677,0.27499961853027344,0.39695617133824257,1.3985003471374498,-0.4558035680759449,3.2528042623508426,0.4713483895307533,2.325652304744146,-1.7233728061940834,81.25008278430755,2.1948261491881738,0.9271519576066967,8,-0.8324999809265119,-1.2325000762939435,-0.7575001716613752,-0.0825004577636701,0.38000011444091975,0,-0.007053581819047916,1.1818118765528123,15.454999923706055,1.6922885061181372,15.154999732971193,-1.1739083562421997,15.164999961853027,-0.007053581819047916
4784,2018-08-07,15.5,15.630000114440918,15.414999961853027,15.600000381469727,3256075.0,-0.00609171307484091,1.6875044703526214,19.999618538997282,82.73273806489469,72.31604963168637,-0.5637733740787052,-1.4921563050809574,-0.8026420855313141,0.3312289517232898,35.664342478836566,0.21500015258789062,0.5306560766490875,1.2427500724792484,-0.7012053770057776,3.1867055219642744,0.2707723477367363,2.2147277972217605,-1.514470159349539,68.05558866927868,-13.269711629616637,0.9719777247425128,8,-0.6875,-1.1374998092651367,-0.752500057220459,-0.04250049591064453,0.7900009155273473,1,-0.009999982772335048,-1.0392090864551984,15.595000267028807,1.1818118765528123,15.454999923706055,1.6922885061181372,15.154999732971193,-0.009999982772335048
4785,2018-08-08,15.600000381469727,15.600000381469727,15.28499984741211,15.40999984741211,2535986.0,0.006451637514175879,2.3157857752346533,-1.899998092658643,82.65460385974933,77.15846754243658,-0.4360721220906054,-1.5113387119916624,-0.9239932238264146,0.2121002443000748,34.45194596334027,0.3150005340576172,0.6678140032168098,1.2422504425048828,-0.7633115458792368,3.2478124308890024,0.23946944831282302,2.2450314366969426,-1.5074023037924729,81.94454378561382,-0.02901864078609151,1.0027809941920598,8,-0.38250017166137695,-1.2375001907348633,-1.0675005912780762,-0.1425008773803711,0.5749988555908203,2,-0.031410302103230925,1.6875044703526214,15.5,-1.0392090864551984,15.595000267028807,1.1818118765528123,15.454999923706055,-0.031410302103230925
4786,2018-08-09,15.53499984741211,15.604999542236328,15.46500015258789,15.55500030517578,1963368.0,-0.004166700799240197,1.3333439298089456,-0.10526527129447441,80.63539230781677,78.90349752923585,-0.12911891197103742,-1.3294149680994813,-0.8731570979687717,0.2572406077847944,32.5324585715489,0.1399993896484375,0.8250347408011933,1.0597499370574948,-0.9318257824073335,3.051325656522323,0.06396207732507975,2.0555377967899098,-1.3417576269296703,69.0476262560513,-12.345966187670072,0.9957878597324145,8,-0.16499996185302734,-1.172499656677246,-1.0474998950958252,-0.0775003433227539,0.6149997711181641,3,-0.022529734871784668,2.3157857752346533,15.600000381469727,1.6875044703526214,15.5,-1.0392090864551984,15.595000267028807,-0.022529734871784668
4787,2018-08-10,15.4399995803833,15.664999961853027,15.28499984741211,15.40999984741211,3351632.0,-0.006115240937362154,-1.7142891202686639,-1.4999523173756815,77.45397718612952,80.57692037775837,-0.0617790045611013,-1.110189647336938,-0.7933948033663842,0.33090813503756067,30.24817495847622,0.38000011444091797,0.9942018926150613,0.8497497081756595,-1.0819049664903773,2.7814043828416963,-0.11607762915735798,1.815577045508677,-1.1521518656639884,34.83142455466594,-42.38237152903708,0.9658273373330182,8,-0.06999969482421875,-1.0774993896484375,-0.9524996280670166,0.017499923706054688,0.8850011825561523,4,0.011010367934849663,1.3333439298089456,15.53499984741211,2.3157857752346533,15.600000381469727,1.6875044703526214,15.5,0.011010367934849663
4788,2018-08-13,15.234999656677244,15.385000228881836,15.19499969482422,15.34000015258789,2566584.0,-0.013277197492058912,-1.0540551686453419,-3.500047684140314,72.23042228458597,80.20496270562226,0.1486646270021179,-0.7918130492304751,-0.6098753033456372,0.5155617464417812,28.47533103248418,0.24499988555908025,1.1714874290396065,0.5469997882842996,-1.3015542461963872,2.3955538227649864,-0.37727722895604465,1.471276805524644,-0.8582227773752695,8.510625346213292,-64.14729461976708,0.9242770172403438,8,0.1350002288818377,-0.872499465942381,-0.7474997043609601,0.22249984741211115,1.3550004959106463,0,0.06005907334904337,-1.7142891202686639,15.4399995803833,1.3333439298089456,15.53499984741211,2.3157857752346533,15.600000381469727,0.06005907334904337
4789,2018-08-14,15.09000015258789,15.4399995803833,15.06999969482422,15.300000190734865,2711698.0,-0.009517525917751013,-1.9599877930153438,1.9999909174303425,68.13510075336065,78.83535731197478,0.2808738968979405,-0.5447934117393682,-0.4849378493986993,0.6377281675842745,27.07046514490774,0.36999988555908025,1.1231864749511953,0.3195002555847175,-1.43965303970624,2.078653550875675,-0.5600763920607612,1.1990769032301962,-0.6296298585782143,3.3614199643210885,-64.43815142340233,0.879576647645479,8,0.2799997329711914,-0.7274999618530273,-0.6725003719329834,0.36749935150146484,1.7350006103515625,1,0.05864812590674906,-1.0540551686453419,15.234999656677244,-1.7142891202686639,15.4399995803833,1.3333439298089456,15.53499984741211,0.05864812590674906
4790,2018-08-15,14.994999885559082,15.25,14.859999656677244,15.149999618530273,2552717.0,-0.006295577605578528,1.1971819634917964,0.7380938324530707,65.79710016729385,77.10864753370048,0.3902641338703141,-0.33505044157577046,-0.40378008624429285,0.7120650682213743,25.304874427574315,0.3900003433227557,1.100446162360475,0.14074997901916575,-1.4818285166231284,1.76332847466146,-0.6705392688019813,0.9520392268403128,-0.4560517817241667,16.770208410338245,-47.674439282760645,0.8112892478211471,8,0.2999997138977051,-0.6324996948242188,-0.5775001049041748,0.4125003814697301,1.6850004196166957,2,0.08636219005346013,-1.9599877930153438,15.09000015258789,-1.0540551686453419,15.234999656677244,-1.7142891202686639,15.4399995803833,0.08636219005346013
4791,2018-08-16,15.164999961853027,15.210000038146973,14.904999732971193,15.015000343322756,2547747.0,0.011337117545273445,1.5416716337251202,-0.9677411415808757,39.48718751283788,72.36030901813066,0.24790123038617828,-0.3887282225577291,-0.5849655240921177,0.5256132980660997,23.310037793867068,0.3050003051757795,1.0282232729641212,0.22425007820129395,-1.258156656162356,1.706656812564944,-0.5169532889805311,0.965453445383119,-0.5521887167823873,37.88822230436074,-22.16258811407957,0.7412033671818249,8,0.12999963760375977,-0.8024997711181641,-0.8174998760223389,0.1725006103515625,1.4250001907348633,3,0.06660067772819867,1.1971819634917964,14.994999885559082,-1.9599877930153438,15.09000015258789,-1.0540551686453419,15.234999656677244,0.06660067772819867
4792,2018-08-17,14.954999923706055,15.234999656677244,14.94499969482422,15.1899995803833,3240003.0,-0.013847678119038531,-1.274508483957713,-1.5666683620920039,40.84880502406434,67.77503635119254,0.4241181097773232,-0.06843027730513107,-0.38301884857848023,0.7157775879388915,21.2287765011097,0.2899999618530238,0.9494642776170394,-0.05799994468688929,-1.3788468406335568,1.2628469512597782,-0.7184233926602239,0.6024235032864453,-0.27275732587383317,16.37935853883947,-39.6077227600405,0.6604234479733337,8,0.30749988555908203,-0.5924997329711914,-0.8650000095367432,0.09999990463257014,1.5,4,0.07990636582551591,1.5416716337251202,15.164999961853027,1.1971819634917964,14.994999885559082,-1.9599877930153438,15.09000015258789,0.07990636582551591
4793,2018-08-20,15.145000457763672,15.25,15.0,15.0,2288809.0,0.012704816785484407,-2.4482649759280206,-0.6170241259663576,44.665038243953894,63.54529192664357,0.18279512814072874,-0.1482892899612942,-0.5811264166991066,0.5047690570757055,19.475828015652922,0.2950000762939453,0.8713630670264898,0.05725054740905833,-1.0975952232031645,1.212096318021283,-0.5201723378970549,0.6346734327151715,-0.39749238833556255,49.138075616517796,-3.6962146988944014,0.5774228853061123,8,0.11749935150146484,-0.6800003051757812,-1.0975005626678467,-0.18750095367431818,1.1999988555908203,0,0.07791352060150558,-1.274508483957713,14.954999923706055,1.5416716337251202,15.164999961853027,1.1971819634917964,14.994999885559082,0.07791352060150558
4794,2018-08-21,15.289999961853027,15.350000381469727,15.06999969482422,15.140000343322756,2098245.0,0.009574083836691116,1.0740756439056651,1.034476861960999,53.18065824328038,60.27040908036925,0.00544730235740154,-0.17963510340398514,-0.7478670289508305,0.3385132458380795,18.18802392061136,0.28000068664550604,0.7606464579975292,0.12425003051757777,-0.8393687559518277,1.0878688169869832,-0.35755936271712585,0.6060594237522814,-0.4811423491247844,87.75503451712042,35.36671150829304,0.481809393234703,8,-0.027500152587890625,-0.804999828338623,-1.2425000667572021,-0.3625001907348633,1.144999504089359,1,0.08502290346489394,-2.4482649759280206,15.145000457763672,-1.274508483957713,14.954999923706055,1.5416716337251202,15.164999961853027,0.08502290346489394
4795,2018-08-22,15.550000190734865,15.579999923706055,15.25,15.30500030517578,3836030.0,0.017004593167463167,1.1639385269608993,1.6333367241840135,58.91648059629779,57.85719666797824,-0.29322731175101246,-0.3226833510279299,-1.0212325595365677,0.06102771924235206,17.563586585921342,0.3299999237060547,0.6412813309139551,0.2995002269744891,-0.45396137840064377,1.0529618323496237,-0.07723057571307734,0.6762310296620555,-0.6834740073044969,95.55559637123518,40.40854102872535,0.3767308026875669,8,-0.28750038146972834,-1.0650000572204608,-1.5025002956390399,-0.6300001144409197,0.9749994277954084,2,0.08199360492382946,1.0740756439056651,15.289999961853027,-2.4482649759280206,15.145000457763672,-1.274508483957713,14.954999923706055,0.08199360492382946
4796,2018-08-23,15.489999771118164,15.595000267028807,15.460000038146973,15.59000015258789,2463300.0,-0.0038585478379897786,1.454535996670875,-0.4081650129816485,50.88607105951886,54.90520709835484,-0.2685190887163351,-0.1452999194391058,-0.9823401799707554,0.10437362045934506,17.34951552855226,0.13500022888183416,0.5201590874827033,0.1602498054504391,-0.25472613216592244,0.5752257430668006,-0.04723816335774167,0.36773777425861987,-0.5692651312277981,83.84609177273245,31.007868803259953,0.2074879688081809,8,-0.2624998092651385,-1.0049996376037598,-1.4424998760223389,-0.5699996948242188,1.010000228881836,3,0.07682379287548002,1.1639385269608993,15.550000190734865,1.0740756439056651,15.289999961853027,-2.4482649759280206,15.145000457763672,0.07682379287548002
4797,2018-08-24,15.55500030517578,15.755000114440918,15.4350004196167,15.449999809265135,2263069.0,0.0041962901883840775,-3.7407616719767844,-1.0500009536706785,48.94737079863093,52.31820137769317,-0.3525674947084685,-0.22332560946972002,-1.0697405464584513,0.01877600065399143,16.759690194973803,0.31999969482421875,0.3877770348358176,0.226250314712523,-0.18632672561060204,0.638827355035648,0.019961794550960477,0.4325388348740855,-0.5833097162130159,73.50996305302026,23.263260328236058,0.20628852016156274,8,-0.24750041961669744,-1.0025000572204572,-1.5075004100799543,-0.7100000381469709,1.004999160766607,4,0.06653807953110258,1.454535996670875,15.489999771118164,1.1639385269608993,15.550000190734865,1.0740756439056651,15.289999961853027,0.06653807953110258
4798,2018-08-27,15.720000267028807,15.8100004196167,15.585000038146973,15.630000114440918,1838183.0,0.010607519036700097,-1.5,0.8571402621229429,55.583756959515306,50.92360762282147,-0.4934239644125764,-0.37444487574879304,-1.2498820271534825,-0.16263774648883889,16.182208525401162,0.25500011444091975,0.2666827280414026,0.3702502727508534,-0.07742779348172135,0.8179283389834282,0.14641123963456693,0.5940893058671399,-0.7004110859379882,87.83782913008207,38.197923158719334,0.22383903311628725,8,-0.38500022888183416,-1.0950002670288068,-1.681250333786009,-0.8850002288818342,0.7550001144409197,0,0.0467557025567511,-3.7407616719767844,15.55500030517578,1.454535996670875,15.489999771118164,1.1639385269608993,15.550000190734865,0.0467557025567511
4799,2018-08-28,15.779999732971193,15.800000190734865,15.59000015258789,15.75,3993240.0,0.003816759855165497,4.99994550482938,0.33332980121225025,54.66319259316729,49.68650678125185,-0.4975798106378999,-0.42305596177473603,-1.318996386622672,-0.23823003917643248,15.573519028830829,0.21000003814697443,0.16381081101510553,0.4092497348785411,-0.07809843225588686,0.8965979020129691,0.16557565131132712,0.6529238184457551,-0.6971776527983042,94.64273854186744,47.06132976010123,0.24367408356721368,8,-0.42249965667724787,-1.0924997329711932,-1.8749997615814227,-0.9449996948242205,0.7899999618530291,1,0.03580479023727556,-1.5,15.720000267028807,-3.7407616719767844,15.55500030517578,1.454535996670875,15.489999771118164,0.03580479023727556
4800,2018-08-29,15.604999542236328,15.914999961853027,15.505000114440918,15.81999969482422,2563044.0,-0.011089999600520595,1.0246871718070802,-7.166735543757781,51.71567802473568,51.0452279492405,-0.2536226834963866,-0.22493446301210795,-1.156944407739136,-0.07736403051282892,15.367550796735385,0.4099998474121094,0.08662936824656775,0.21224956512451243,-0.275715901950889,0.7002150321999139,-0.031733168413188295,0.45623229866221315,-0.46400319490793507,35.416517654912624,-9.05920745099776,0.24398273353770042,8,-0.17499971389770508,-0.7699995040893555,-1.807499647140503,-0.7699995040893555,0.6149997711181641,2,0.053188077414522805,4.99994550482938,15.779999732971193,-1.5,15.720000267028807,-3.7407616719767844,15.55500030517578,0.053188077414522805
4801,2018-08-30,15.614999771118164,15.619999885559082,15.34000015258789,15.550000190734865,2889939.0,0.0006408349359299237,6.466678534643897,-0.302323415127471,54.475706194294816,52.55932807926611,-0.21576790448627037,-0.20944396712733138,-1.1586053927169502,-0.10206277860133817,15.321802279180933,0.2799997329711914,0.03634420282543793,0.19924979209899973,-0.28488018210173216,0.6833797662997316,-0.0428151950013671,0.44131477919936657,-0.3966030623373076,47.82603647846934,2.0423687359449687,0.2420649871003662,8,-0.1574997901916504,-0.7300000190734863,-1.778749704360962,-0.7799997329711914,0.07000064849853516,3,0.05827728855271985,1.0246871718070802,15.604999542236328,4.99994550482938,15.779999732971193,-1.5,15.720000267028807,0.05827728855271985
4802,2018-08-31,15.414999961853027,15.630000114440918,15.404999732971193,15.625,911498.0,-0.012808185219128854,1.0454555306540736,-3.2307906744722628,54.615390634628476,53.66492278934106,0.06296652585243301,-0.013275127354374305,-0.9535467707248415,0.09086789481019508,14.727327144100325,0.2250003814697248,-0.002008236163192123,0.0012499809265129613,-0.48252763352013694,0.48502759537316287,-0.2406388262968111,0.24313878814983703,-0.1269429277649543,13.043449416268196,-35.907779788538434,0.24188880722332465,8,0.0774998664855957,-0.125,-1.632500171661377,-0.5799999237060547,0.2200002670288086,4,0.0703859903231907,6.466678534643897,15.614999771118164,1.0246871718070802,15.604999542236328,4.99994550482938,15.779999732971193,0.0703859903231907
4803,2018-09-03,15.484999656677244,15.5649995803833,15.31999969482422,15.369999885559082,2274763.0,0.004541011676772122,-1.279067085395951,-0.5476178582295183,60.533314751528465,54.48188462359085,0.05170495601605829,-0.09690679395437307,-1.0130566284708653,0.013894828966796169,13.671220594889299,0.24499988555908025,0.04375563118269277,0.07674970626830913,-0.4008128659906003,0.5543122785272185,-0.1620315798611447,0.31553099239776294,0.430000305175783,27.731073580347715,-25.872156408508385,0.23878128612945468,9,0.09750032424926935,-0.0974998474121076,-1.0612494945526105,-0.6499996185302717,-0.15499973297118963,0,0.06942201053272834,1.0454555306540736,15.414999961853027,6.466678534643897,15.614999771118164,1.0246871718070802,15.604999542236328,0.06942201053272834
4804,2018-09-04,15.345000267028807,15.545000076293945,15.300000190734865,15.505000114440918,1972310.0,-0.009040968211327605,1.0416676600783454,-1.3913057900585843,59.11459290525934,54.50389710236434,0.2238687971397315,0.03255407557699286,-0.857530351095928,0.14483842982643047,12.67497908750041,0.24499988555908025,0.10245856587105884,-0.055499696731569514,-0.5318221780498682,0.42082278458672917,-0.29366093739071886,0.18266154392757983,0.5580996894836439,7.317088299419175,-48.840774600085844,0.23816124065914904,9,0.2624998092651385,0.0424995422363299,-0.921250104904173,-0.5100002288818342,0.28499984741211115,1,0.0736396282031293,-1.279067085395951,15.484999656677244,1.0454555306540736,15.414999961853027,6.466678534643897,15.614999771118164,0.0736396282031293
4805,2018-09-05,15.109999656677244,15.385000228881836,15.095000267028807,15.28499984741211,3431324.0,-0.015314474178048654,-1.8292821354968352,1.0937522351763096,48.614602310725694,54.25151168583177,0.4357113646915156,0.24133628019642295,-0.6019987120125574,0.3677280771847169,11.708420076035173,0.2899999618530291,0.13745232562924947,-0.26600027084350764,-0.7494701263732466,0.21746958468623134,-0.5077351986083762,-0.024265343078639035,0.7689763092041026,2.803625032977523,-53.36575152566057,0.24173492776486916,9,0.39500045776367365,0.2775001525878924,-0.6862494945526105,-0.27499961853027166,0.5650005340576207,2,0.09662475654006997,1.0416676600783454,15.345000267028807,-1.279067085395951,15.484999656677244,1.0454555306540736,15.414999961853027,0.09662475654006997
4806,2018-09-06,15.1850004196167,15.295000076293945,15.005000114440918,15.125,2407866.0,0.004963650869860281,1.0714302744200463,-0.34285916698001295,56.21622513296012,55.05916216742391,0.3496679628262811,0.146269304760839,-0.6504991428931657,0.27917315849120783,10.631150123988963,0.28999996185302734,0.1443583839813236,-0.17349953651428152,-0.6580730523641201,0.311073979335557,-0.4157862944392008,0.06878722141063776,0.6469370043334948,28.800048828125004,-31.063983662248003,0.24228675792491966,9,0.27499961853027344,0.2024993896484375,-0.7275002002716064,-0.36250019073486506,0.8099994659423828,3,0.06815929306137747,-1.8292821354968352,15.109999656677244,1.0416676600783454,15.345000267028807,-1.279067085395951,15.484999656677244,0.06815929306137747
4807,2018-09-07,15.609999656677244,15.744999885559082,15.21500015258789,15.25,4343939.0,0.02798809518052514,-1.4651187548099636,5.999952316617629,61.151059721966135,55.67775136325178,-0.07454876720519366,-0.27968029366558333,-1.0415788513947124,-0.16008025574398665,10.377694512397731,0.5599994659423828,0.1254895140005221,0.24299969673156596,-0.25341258895849705,0.739411982421629,-0.005206446113465546,0.49120583957659747,0.15578278251220823,81.75672018413628,19.687608353962176,0.24820614284503165,9,-0.14999961853027166,-0.2224998474121076,-1.1262495517730695,-0.8474998474121058,0.28000068664551137,4,0.004804661408648547,1.0714302744200463,15.1850004196167,-1.8292821354968352,15.109999656677244,1.0416676600783454,15.345000267028807,0.004804661408648547
4808,2018-09-10,16.149999618530273,16.204999923706055,15.550000190734865,15.595000267028807,5760325.0,0.034593207798184755,-1.0310084854900985,1.541666335529448,67.33869928847446,57.08614099606369,-0.6114380881122479,-0.7880181044952508,-1.5364941573204387,-0.7122172306114116,10.700553601679468,0.6549997329711896,0.14735878397973678,0.7372496604919441,0.1347421569186622,1.3397571640652277,0.43599590870530314,1.038503412278585,-1.1449995040893555,95.41664050684619,35.084856313785195,0.30125375178664154,9,-0.5449995994567871,-0.617499828338623,-1.6349995136260986,-1.4425001144409197,-0.6049995422363281,0,-0.031888507852194325,-1.4651187548099636,15.609999656677244,1.0714302744200463,15.1850004196167,-1.8292821354968352,15.109999656677244,-0.031888507852194325
4809,2018-09-11,15.975000381469727,16.350000381469727,15.90999984741211,16.200000762939453,4476245.0,-0.010835866327808197,-1.478866126163881,-0.40540656644196454,58.87265717611198,57.88136090177217,-0.453566461909503,-0.5726789050107861,-1.3202544473402842,-0.5506555110866582,11.459785334982511,0.4400005340576172,0.16703139582194915,0.5180004119873054,-0.11397551490586011,1.1499763388804691,0.20201244854072264,0.8339883754338882,-0.9460002708435056,72.11896464315217,15.57178430920382,0.3159879634465822,9,-0.2975001335144043,-0.37000036239624023,-1.4125001430511475,-1.3775005340576172,-0.4000005722045916,1,-0.0403756145453269,-1.0310084854900985,16.149999618530273,-1.4651187548099636,15.609999656677244,1.0714302744200463,15.1850004196167,-0.0403756145453269
4810,2018-09-12,16.290000915527347,16.530000686645508,16.059999465942386,16.395000457763672,6659080.0,0.019718342819134316,1.5066731770833144,0.4666638409697634,65.09436338811386,59.06121170108539,-0.7388824865201595,-0.828146272737726,-1.5983693322865467,-0.8771587423333962,12.892387811231865,0.5550003051757812,0.16712665797627757,0.7682508945465116,0.07334998029143591,1.4631518088015874,0.42080043741897377,1.1157013516740495,-1.2081607940673855,84.26231599564522,29.88073551251641,0.3474504571275377,9,-0.5225005149841344,-0.5950007438659703,-1.7025008201599157,-1.7625007629394567,0.7399997711181605,2,-0.040515700674843336,-1.478866126163881,15.975000381469727,-1.0310084854900985,16.149999618530273,-1.4651187548099636,15.609999656677244,-0.040515700674843336
4811,2018-09-13,16.174999237060547,16.430000305175778,16.149999618530273,16.290000915527347,2822069.0,-0.007059648373449967,-2.3939288851897658,1.095258855585902,61.48145845725207,59.82410812582135,-0.5990920690448629,-0.6678387589822492,-1.4549561190593003,-0.7760419888226817,14.402409905437821,0.28000068664550426,0.1627416170968754,0.6027492523193363,-0.1288205939455871,1.3343190985842597,0.2369643291868737,0.9685341754517989,-1.0062694816894524,73.0037030107087,20.172521938677782,0.3657849231324619,9,-0.407498836517334,-0.4799990653991699,-1.3849990367889404,-1.8024992942810059,0.9450016021728551,3,-0.03091184358018839,1.5066731770833144,16.290000915527347,-1.478866126163881,15.975000381469727,-1.0310084854900985,16.149999618530273,-0.03091184358018839
4812,2018-09-14,16.149999618530273,16.254999160766598,16.065000534057614,16.170000076293945,2306191.0,-0.0015455715430882089,1.0000000000000748,0.17391448568679596,58.3984234574041,59.586897982029754,-0.5127942453856491,-0.5783761075665659,-1.4030227439745993,-0.7731173813289338,15.821341115134901,0.18999862670898438,0.17858552534329597,0.5179996490478516,-0.19630080045989473,1.2323000985555996,0.16084942429397842,0.8751498738017247,-0.8995936072827142,61.22440042623375,12.291689193693479,0.3571502247538737,9,-0.38249921798706055,-0.4549994468688965,-1.2837495803833008,-1.7774996757507324,0.7250003814697266,4,-0.009597506912219833,-2.3939288851897658,16.174999237060547,1.5066731770833144,16.290000915527347,-1.478866126163881,15.975000381469727,-0.009597506912219833
4813,2018-09-17,16.325000762939453,16.469999313354492,16.114999771118164,16.200000762939453,4551637.0,0.01083598442989353,-1.4067603739671293,-6.249856952126645,60.1869271496782,59.70604623140962,-0.6214641834736785,-0.6961330098098344,-1.5485012875272552,-0.9666057542298123,17.421259215103376,0.3549995422363281,0.1935491340655311,0.6340007781982422,-0.10542017834031014,1.3734217347367963,0.264290299928966,1.0037112564675184,-0.997819071168017,66.93554093256915,22.802313500190053,0.369710478269277,9,-0.5575003623962402,-0.6300005912780762,-1.4587507247924805,-1.952500820159912,0.6399993896484375,0,-0.026646272544392335,1.0000000000000748,16.149999618530273,-2.3939288851897658,16.174999237060547,1.5066731770833144,16.290000915527347,-0.026646272544392335
4814,2018-09-18,16.59000015258789,16.59000015258789,16.21500015258789,16.360000610351562,4049505.0,0.016232733676192712,2.2608760552634632,1.839996337890625,67.81193758247636,61.839083483826364,-0.7725276961281686,-0.9051537172189352,-1.7765827146352358,-1.251214018857647,18.92403855509724,0.375,0.23358407030033312,0.8340001583099372,0.018372382559252998,1.6496279340606215,0.4261862704345951,1.2418140461852794,-1.1906493211240097,100.0,52.50191613907865,0.40781388787534234,9,-0.7925000190734863,-0.8650002479553223,-1.723750114440918,-2.2175002098083496,0.3099994659423828,1,-0.06298975688260822,-1.4067603739671293,16.325000762939453,1.0000000000000748,16.149999618530273,-2.3939288851897658,16.174999237060547,-0.06298975688260822
4815,2018-09-19,16.825000762939453,16.905000686645508,16.520000457763672,16.575000762939453,4658001.0,0.01416519639482372,-1.1388865341414827,1.0869586850878212,70.23411893938712,63.39662724009604,-0.8254800583067698,-1.0959255552553593,-1.9487681210833472,-1.5017819686325673,20.125064239994604,0.38500022888183594,0.2664645794365832,1.0052507400512702,0.06728243432270986,1.9432190457798324,0.53626658718699,1.4742348929155504,-1.3303979857856518,90.47620128882252,41.242505877303046,0.468984152864281,9,-0.7650003433227539,-0.9425005912780762,-1.9587507247924805,-2.452500820159912,0.034999847412109375,2,-0.07429425836506964,2.2608760552634632,16.59000015258789,-1.4067603739671293,16.325000762939453,1.0000000000000748,16.149999618530273,-0.07429425836506964
4816,2018-09-20,16.680000305175778,16.979999542236328,16.649999618530273,16.780000686645508,3666311.0,-0.00861815460258808,-3.1249538069069103,-0.40000152587892046,71.55024429964767,64.55209219317176,-0.49853903421112733,-0.9035264177099585,-1.7282859145375475,-1.3719928705618578,21.394718153097557,0.3299999237060547,0.3158158766247041,0.8007502555847132,-0.1981403746645647,1.799640885833993,0.3013049404600743,1.3001955707093522,-1.044357737072806,67.21316259591447,12.848036351323046,0.4994453151246397,9,-0.415000438690182,-0.7375006675720179,-1.8512504100799525,-2.3075003623962367,-0.03499984741210582,3,0.020983235915237097,-1.1388865341414827,16.825000762939453,2.2608760552634632,16.59000015258789,-1.4067603739671293,16.325000762939453,0.020983235915237097
4817,2018-09-21,16.59000015258789,16.864999771118164,16.59000015258789,16.690000534057614,6318017.0,-0.005395692502473182,-4.499971389879647,0.999999999999929,68.69711429073966,64.70302719342344,-0.2848631364148275,-0.7715697584125554,-1.5608428437487945,-1.2967641573538202,22.271813255260362,0.27499961853027344,0.41524103133621004,0.65900011062622,-0.37575726354399563,1.6937574847964356,0.1416214235411104,1.1763787977113278,-0.7930347475889157,54.91335342848763,-2.7042769592771023,0.5173786870851079,9,-0.14500045776367188,-0.6275005340576172,-1.7612502574920654,-2.2175002098083496,0.5100002288818359,4,0.03194699709287452,-3.1249538069069103,16.680000305175778,-1.1388865341414827,16.825000762939453,2.2608760552634632,16.59000015258789,0.03194699709287452
4818,2018-09-24,16.454999923706055,16.709999084472653,16.424999237060547,16.495000839233402,2960946.0,-0.008137445909593755,-4.699866488651464,0.4000076293654773,68.81353039130015,65.80756866177768,-0.1140414768614626,-0.6099545665250403,-1.3528849951869297,-1.1782686954211048,22.842846048277856,0.2849998474121058,0.4993733745133042,0.48724989891052317,-0.5679604475361728,1.5424602453572192,-0.040355274312826594,1.0148550721338712,-0.516070422238597,31.372544130846713,-31.260773339675836,0.5276051732233481,9,0.06499958038330078,-0.4650001525878906,-1.6424999237060547,-2.0824999809265137,0.7049999237060547,0,0.02552416154611259,-4.499971389879647,16.59000015258789,-3.1249538069069103,16.680000305175778,-1.1388865341414827,16.825000762939453,0.02552416154611259
4819,2018-09-25,16.344999313354492,16.504999160766598,16.299999237060547,16.319999694824222,2237191.0,-0.00668493533039094,-5.30763813492169,-0.6249761586876299,71.85837296281076,66.55912528118846,0.060304581660297174,-0.4800686683493147,-1.174858816243125,-1.084861536944734,23.280992491456335,0.20499992370605113,0.5431625388426902,0.34899930953979563,-0.7152605305937421,1.4132591496733333,-0.18313061052697321,0.8811292296065645,-0.2811414069947702,6.617655308597651,-60.957138161759076,0.5321299200667693,9,0.17750072479248047,-0.35249948501586914,-1.4812493324279785,-1.9724993705749512,0.8050003051757812,1,0.037932142262424806,-4.699866488651464,16.454999923706055,-4.499971389879647,16.59000015258789,-3.1249538069069103,16.680000305175778,0.037932142262424806
4820,2018-09-26,16.434999465942386,16.434999465942386,16.270000457763672,16.290000915527347,2598470.0,0.005506280597660229,1.2758711408690193,5.8000305180446174,72.00700211117747,67.72863013162461,-0.007782986793618107,-0.53197363308551,-1.1905165038972996,-1.1884656912092169,23.427497717429908,0.1649990081787145,0.5279672745958397,0.39749946594238494,-0.6672937640868213,1.462292695971593,-0.13489714907221995,0.9298960809569881,-0.2612045632774702,23.23932689311362,-47.20614867478786,0.5323966150146038,9,0.08750057220458629,-0.4424996376037633,-1.5612494945526159,-2.0624995231628453,0.8400001525878871,2,0.028293286747680613,-5.30763813492169,16.344999313354492,-4.699866488651464,16.454999923706055,-4.499971389879647,16.59000015258789,0.028293286747680613
4821,2018-09-27,16.524999618530273,16.59000015258789,16.325000762939453,16.370000839233402,2051729.0,0.005476127503039496,-1.1632697547683923,1.0689677852172181,68.26344364593115,68.82474348590539,-0.04795775344367925,-0.5800424156805768,-1.2073029856262814,-1.2905668834961723,24.296787265008614,0.2649993896484375,0.5576225154501611,0.44199962615966726,-0.6245463391387815,1.508545591458116,-0.09127335648955537,0.9752726088088917,-0.25499916076660156,42.85705126766704,-25.07708330133523,0.5332729826492242,9,0.022500038146972656,-0.5324997901916504,-1.651249647140503,-2.1524996757507324,0.8999996185302734,3,0.02027237516215341,1.2758711408690193,16.434999465942386,-5.30763813492169,16.344999313354492,-4.699866488651464,16.454999923706055,0.02027237516215341
4822,2018-09-28,16.5,16.504999160766598,16.334999084472653,16.475000381469727,3209886.0,-0.001512836254606631,8.714861845334143,0.16128913171884598,58.79396358791757,68.66996975682088,0.03566061586811742,-0.4949667585172506,-1.1102885246296275,-1.2776172085434858,25.18689147582745,0.19000053405762074,0.5423248626151249,0.3627500057220452,-0.670591545587726,1.3960915570318182,-0.1539207699328422,0.8794207813769326,0.4799995422363281,52.272786384956596,-11.681646397510889,0.5166707756548865,9,0.09749984741210938,-0.507500171661377,-1.6437499523162842,-2.127500057220459,0.9349994659423864,4,0.008787906531131595,-1.1632697547683923,16.524999618530273,1.2758711408690193,16.434999465942386,-5.30763813492169,16.344999313354492,0.008787906531131595
4823,2018-10-01,16.559999465942386,16.729999542236328,16.440000534057614,16.5,2507183.0,0.003636331269235571,-2.2222398830148213,2.4000152590220387,65.5999438477705,68.42419267518689,0.013970429731582357,-0.4957162164020623,-1.1006044482986237,-1.3472046359726892,26.59566370023641,0.2899990081787145,0.5497536593473935,0.3689994812011754,-0.6328441352639551,1.370843097666306,-0.13192232703138984,0.8699212894337407,0.40710006713866775,63.04338812134156,0.11668584171838603,0.5009218082325652,10,0.06500053405761363,-0.5674996376037633,-1.6299993991851842,-2.1874995231628453,0.6850013732910156,0,0.032608751989268825,8.714861845334143,16.5,-1.1632697547683923,16.524999618530273,1.2758711408690193,16.434999465942386,0.032608751989268825
4824,2018-10-02,16.475000381469727,16.569999694824222,16.295000076293945,16.5,2626018.0,-0.005132795121610356,2.333348746344126,-0.41666401754773896,55.62307598657307,66.80074345820755,0.09045344288110257,-0.339105875214436,-0.9480518258805049,-1.2725447925369586,27.950797067565425,0.274999618530277,0.5716741160424785,0.22750039100646902,-0.698001031135469,1.1530018131484088,-0.23525032006450175,0.690251102077438,0.4794571426391592,44.56528950292737,-15.015595235695343,0.4627507110709697,10,0.14999961853027344,-0.4825005531311035,-1.4950003623962402,-2.0925002098083496,1.039999008178711,1,0.04157811533120426,-2.2222398830148213,16.559999465942386,8.714861845334143,16.5,-1.1632697547683923,16.524999618530273,0.04157811533120426
4825,2018-10-03,16.569999694824222,16.670000076293945,16.469999313354492,16.475000381469727,2597597.0,0.005766270783298166,-2.8094857495776644,-3.8000305180439353,62.15386023888224,65.75670078478916,-0.04975388166064931,-0.33636291910914196,-0.977030633492511,-1.3772762214309502,30.184470308401558,0.20000076293945312,0.5782365936622487,0.2494997024536154,-0.5144437007568712,1.0134431056641002,-0.1324719991516261,0.6314714040588587,0.3580795313720664,63.21838072479419,5.114992674575433,0.3819717016052426,10,-0.002499580383304334,-0.5774998664855993,-1.5474996566772496,-2.1874995231628453,1.2550010681152308,2,0.03500301354183,2.333348746344126,16.475000381469727,-2.2222398830148213,16.559999465942386,8.714861845334143,16.5,0.03500301354183
4826,2018-10-04,16.219999313354492,16.600000381469727,16.174999237060547,16.524999618530273,3601238.0,-0.02112253397198649,-1.1519020348247655,-3.210552733551389,51.79486326760969,63.87867289333028,0.25494334884510295,0.1002948455608923,-0.5653274836858859,-1.0401000438544923,32.29569103921589,0.4250011444091797,0.5287211577756921,-0.15225062370300435,-0.7027193630942357,0.39821811568822696,-0.42748499339861823,0.12298374599260953,0.6827567468457012,8.108117396384632,-47.55153876566561,0.2752343696956154,10,0.2325000762939453,-0.22749948501586914,-1.0874993801116943,-1.7849993705749512,1.355001449584961,3,0.0650431781650671,-2.8094857495776644,16.569999694824222,2.333348746344126,16.475000381469727,-2.2222398830148213,16.559999465942386,0.0650431781650671
4827,2018-10-05,15.6850004196167,16.290000915527347,15.579999923706055,16.204999923706055,5934856.0,-0.03298390359963266,1.0579694520807224,1.704914700953048,36.147169794183824,60.249077271428476,0.7242280922407112,0.6758519881531555,-0.027407708775545103,-0.519569819365163,32.85582133509624,0.7100009918212926,0.42922074859539805,-0.6909995555877693,-1.2202155319018573,-0.16178357927367948,-0.955607543744815,-0.4263915674307235,1.174090231195116,9.130480933970887,-43.23969936277662,0.26460798815704456,10,0.4699993133544922,0.30749940872192383,-0.5137505531311035,-1.2500004768371582,1.7499990463256871,4,0.11093393502672089,-1.1519020348247655,16.219999313354492,-2.8094857495776644,16.569999694824222,2.333348746344126,16.475000381469727,0.11093393502672089
4828,2018-10-08,15.635000228881836,15.649999618530273,15.454999923706055,15.600000381469727,2657793.0,-0.0031877710804731896,5.000117377780386,-0.06730746305883993,27.20763158206215,55.28788378467863,0.7215586486167176,0.7223254758435296,0.033857994793862645,-0.48822819457695665,32.53345293075909,0.23000049591064453,0.3280886540064891,-0.71524977684021,-1.3334089463955507,-0.09709060728486918,-1.0243293616178804,-0.40617019206253957,1.1217631637615177,14.81483807161583,-30.227998329772312,0.3090795847776704,10,0.45749950408935547,0.3574995994567871,-0.24375033378601074,-1.200000286102295,1.8950004577636719,0,0.11512626867350417,1.0579694520807224,15.6850004196167,-1.1519020348247655,16.219999313354492,-2.8094857495776644,16.569999694824222,0.11512626867350417
4829,2018-10-09,15.329999923706055,15.654999732971193,15.3149995803833,15.640000343322756,3894473.0,-0.01950753442346409,1.0000056098621273,-8.857193460490514,15.473405909524033,49.00637309560602,0.9693808754772384,1.0292990518163343,0.34487769503189725,-0.20488731588426745,32.03326940678615,0.3400001525878924,0.22840941889740662,-0.9880000591278062,-1.741150673075559,-0.23484944518005335,-1.3645753661016826,-0.6114247521539298,1.2965871220435687,1.1070360024239505,-36.611245970136395,0.37657530697387664,10,0.6924996376037598,0.6624999046325684,0.1549999713897705,-0.8949999809265137,2.0699996948242188,1,0.12491852087787825,5.000117377780386,15.635000228881836,1.0579694520807224,15.6850004196167,-1.1519020348247655,16.219999313354492,0.12491852087787825
4830,2018-10-10,15.630000114440918,15.774999618530273,15.404999732971193,15.5,5702513.0,0.019569484163594053,-1.3124945983400287,-0.4193546402345396,27.370673265658226,44.46273194224237,0.6070173771085301,0.7139211338109988,0.060793419449016284,-0.523744966724287,31.06468453312002,0.44499969482421875,0.13859772548313387,-0.6549998283386245,-1.468717753458808,0.15871809678155913,-1.061858790898718,-0.24814086577853267,0.8391964354647463,24.51364495580817,-9.082382845609256,0.40685896256009196,10,0.3924994468688965,0.3624997138977051,-0.13250017166137695,-1.195000171661377,1.87499904632568,2,0.12060136029467627,1.0000056098621273,15.329999923706055,5.000117377780386,15.635000228881836,1.0579694520807224,15.6850004196167,0.12060136029467627
4831,2018-10-11,15.675000190734865,15.895000457763672,15.385000228881836,15.5,4661428.0,0.0028790835549878935,-1.5185213093368308,1.346154128305776,29.890098926476668,41.25119142430449,0.4791531588717195,0.6635629789197761,0.032882701407130455,-0.5841791879211478,29.930214867598593,0.5100002288818359,0.044316105181618326,-0.5849997997283918,-1.442493047553727,0.27249344809694165,-1.0137464236410576,-0.15625317581572418,0.6556927228281157,36.92308896155284,5.774732455546719,0.4287466239126669,10,0.3474993705749494,0.317499637603758,-0.2287502288818377,-1.240000247955324,1.820000648498537,3,0.13716111936479614,-1.3124945983400287,15.630000114440918,1.0000056098621273,15.329999923706055,5.000117377780386,15.635000228881836,0.13716111936479614
4832,2018-10-12,15.994999885559082,16.174999237060547,15.645000457763672,15.765000343322756,4577918.0,0.020414653328895138,-1.2553172493557616,1.3142816660399437,40.650398624537026,38.4790197328341,0.0893857685767756,0.3492625733421164,-0.27562824768468275,-0.913278447773326,29.21796829891671,0.529998779296875,-0.05591024133412503,-0.25725011825561594,-1.1217029005315062,0.6072026640202726,-0.6894765093935611,0.1749762728823292,0.21380982802233817,79.06983449308309,45.9690779411561,0.43222639113794437,10,-0.0025000572204589844,0.10249996185302734,-0.5712499618530273,-1.559999942779541,1.359999656677246,4,0.09878092458174126,-1.5185213093368308,15.675000190734865,-1.3124945983400287,15.630000114440918,1.0000056098621273,15.329999923706055,0.09878092458174126
4833,2018-10-15,15.890000343322756,16.209999084472653,15.81999969482422,15.979999542236328,3586395.0,-0.006564522850114218,-2.3912917283443895,-0.39130164364021885,40.73320744558328,36.82458989494634,0.09985175741691243,0.4426994598000302,-0.1646365105430636,-0.8158460272865806,28.088221192631245,0.38999938964843217,-0.15128154401586968,-0.3404996395111066,-1.2190204400972018,0.5380211610749885,-0.7797600398041542,0.09876076078194096,-0.5750007629394549,64.24593089853265,26.647047449614135,0.43926040029304747,10,0.10249948501586736,0.25749921798705877,-0.466250419616701,-1.4550004005432147,1.324999809265135,0,0.09723090555305536,-1.2553172493557616,15.994999885559082,-1.5185213093368308,15.675000190734865,-1.3124945983400287,15.630000114440918,0.09723090555305536
4834,2018-10-16,15.545000076293945,15.920000076293945,15.425000190734865,15.920000076293945,4086376.0,-0.021711784743528084,1.639999389648428,4.166703754331392,33.579329949838794,33.64964208505263,0.3342033283208057,0.7435173532392909,0.18553317533688762,-0.4754662042692068,26.573431159738824,0.49499988555908025,-0.2252510986639109,-0.6332499027252183,-1.545403257547246,0.27890345209680945,-1.089326580136234,-0.17717322531420443,-0.21210050582885742,19.393947800997456,-19.19426277865126,0.45607667741101426,10,0.41249990463256836,0.6024994850158691,0.023749828338623047,-0.9650001525878906,1.7150001525878906,1,0.12769383085296204,-2.3912917283443895,15.890000343322756,-1.2553172493557616,15.994999885559082,-1.5185213093368308,15.675000190734865,0.12769383085296204
4835,2018-10-17,15.574999809265135,15.729999542236328,15.46500015258789,15.53499984741211,3479698.0,0.0019298638034064286,-1.944448270929253,-0.10666656494140152,32.0754533647291,31.45859654028812,0.16563871270696673,0.6483082126328927,0.15793423854566946,-0.5123539233731265,24.465465529119456,0.2649993896484375,-0.3256102621705885,-0.5407501220703157,-1.4374824179188952,0.355982173778262,-0.9891162699946054,-0.09238397414602595,-0.22455824851989625,23.030284114422464,-14.397570935728446,0.448366147924289,10,0.2275004386901891,0.5724997520446795,0.06625032424926935,-0.9224996566772443,1.3550004959106428,2,0.11717494906032022,1.639999389648428,15.545000076293945,-2.3912917283443895,15.890000343322756,-1.2553172493557616,15.994999885559082,0.11717494906032022
4836,2018-10-18,17.030000686645508,17.094999313354492,16.46500015258789,16.46500015258789,12278680.0,0.0934189980865896,-1.230083416885252,14.125026822116356,56.49510961182629,33.71947874224839,-1.2989821961056762,-0.8212320690350374,-1.275613624032589,-1.9617004936384497,22.803681959464996,1.5199995040893572,-0.36573901164304345,0.896750736236573,-0.058121842238733734,1.8516233147118797,0.4193144469989214,1.3741870254742263,-1.6623679754257203,96.10786461929244,58.056213560214466,0.47743628923765324,10,-0.8250012397766113,-0.8250012397766113,-1.298750400543213,-2.2875003814697266,-0.375,3,0.027891864648811993,-1.944448270929253,15.574999809265135,1.639999389648428,15.545000076293945,-2.3912917283443895,15.890000343322756,0.027891864648811993
4837,2018-10-19,17.120000839233402,17.184999465942386,16.809999465942386,16.940000534057614,5355779.0,0.005284800291198488,1.4193738924984678,0.31858430979364777,56.812670924711654,37.00892755809834,-1.3008157066925818,-0.9164783542820736,-1.3396100263770023,-2.0453059138301697,21.337971157739137,0.375,-0.4274091070921937,0.960250854492191,-0.07410369414415996,1.9946054031285438,0.44307358017401555,1.4774281288103666,-1.6832734639282272,96.30689468884466,58.87947677495359,0.5171772743181761,10,-0.8700013160705602,-0.8700013160705602,-1.388750553131107,-2.3775005340576207,-0.6450004577636754,4,0.021904204533718552,-1.230083416885252,17.030000686645508,-1.944448270929253,15.574999809265135,1.639999389648428,15.545000076293945,0.021904204533718552
4838,2018-10-22,16.875,17.354999542236328,16.834999084472653,17.139999389648438,3049816.0,-0.0143107959826696,-2.0144847412648854,-1.4722163353536486,54.68383578042711,41.36564198819868,-0.9626569698090197,-0.6728987023559512,-1.064307455692905,-1.7970264704198708,20.524194866010266,0.5200004577636754,-0.45133248942051374,0.6942500114440904,-0.381566876028856,1.7700668989170367,0.1563415677076172,1.2321584551805635,-1.3333762992565923,75.12954904037105,37.0102901629828,0.5379084437364731,10,-0.505000114440918,-0.5400004386901855,-1.143749713897705,-2.1324996948242188,-0.254999160766598,0,0.028444417317708304,1.4193738924984678,17.120000839233402,-1.230083416885252,17.030000686645508,-1.944448270929253,15.574999809265135,0.028444417317708304
4839,2018-10-23,16.96500015258789,17.114999771118164,16.575000762939453,16.680000305175778,4133952.0,0.005333342375578809,-1.1818188824068865,-1.075473599355112,54.63071908139609,44.39453596772511,-0.889927770658268,-0.7526575085588405,-1.1176608285607834,-1.8814350064194176,19.906771891570916,0.5399990081787109,-0.3862838896934928,0.7532501220703125,-0.3768560499396827,1.8833562940803077,0.1881970360653149,1.31830320807531,-1.2783063845250489,79.36510499503484,42.585742263179625,0.5650530860049974,10,-0.5950002670288086,-0.6300005912780762,-1.2337498664855957,-2.2224998474121094,-0.21500015258789062,1,0.014736221500231794,-2.0144847412648854,16.875,1.4193738924984678,17.120000839233402,-1.230083416885252,17.030000686645508,0.014736221500231794
4840,2018-10-24,16.899999618530273,17.190000534057614,16.885000228881836,16.989999771118164,3772675.0,-0.0038314490700256387,-4.083383666592432,-0.3157901781531462,58.54271429030121,47.578159897038944,-0.6993799690043332,-0.6862168401062938,-1.0129506383440763,-1.807331951473234,19.40772320384057,0.3050003051757777,-0.292064819365784,0.6649995803833022,-0.5029451495597534,1.8329443103263579,0.0810272154117726,1.24897194535483,-1.079841388533552,48.87637800675502,8.120396393035179,0.583972364971528,10,-0.5099997520446777,-0.565000057220459,-1.138749599456787,-2.127499580383301,-0.48499870300292613,2,0.02130181174423429,-1.1818188824068865,16.96500015258789,-2.0144847412648854,16.875,1.4193738924984678,17.120000839233402,0.02130181174423429
4841,2018-10-25,16.860000610351562,17.065000534057614,16.670000076293945,16.799999237060547,3746764.0,-0.002366805271099115,-1.4687552154113694,-0.6666807951511041,66.85795786813793,50.490110924105714,-0.5292698878744062,-0.6533301506638445,-0.9383684879342233,-1.7578915938993482,18.372778263396842,0.3950004577636683,-0.13156016064268528,0.608250522613524,-0.5865069214655136,1.8030079666925598,0.010871800574005164,1.2056292446530428,-0.9170550753756732,36.53849915880903,-7.87842280658915,0.597378722039518,10,-0.4700007438659668,-0.525001049041748,-0.8887503147125244,-1.9300003051757812,-0.9600009918212891,3,0.004151820420530639,-4.083383666592432,16.899999618530273,-1.1818188824068865,16.96500015258789,-2.0144847412648854,16.875,0.004151820420530639
4842,2018-10-26,16.645000457763672,16.850000381469727,16.450000762939453,16.739999771118164,3913116.0,-0.012752084507985484,1.5396758118328076,-1.5832856507088817,63.83561378975903,53.05704496234747,-0.23732844543385667,-0.44998068779194256,-0.6838005195356871,-1.5317303652283805,17.102030418563334,0.4099998474121094,-0.014531880805787267,0.38600034713745046,-0.8168324488129137,1.5888331430878129,-0.21541605083773163,0.9874167451126326,-0.589090602206948,21.546956668352724,-25.5150151810882,0.6014163979751815,10,-0.25500059127807617,-0.3100008964538574,-0.5412507057189941,-1.6775007247924805,-1.6650009155273438,4,0.0006007947495831889,-1.4687552154113694,16.860000610351562,-4.083383666592432,16.899999618530273,-1.1818188824068865,16.96500015258789,0.0006007947495831889
4843,2018-10-29,17.100000381469727,17.149999618530273,16.649999618530273,16.84000015258789,3706854.0,0.027335530861690716,1.777787785507277,-2.7368642961832674,73.28947269355187,57.469283044982255,-0.5617095472906684,-0.9090587307189608,-1.0992549081429672,-1.973847959009877,15.486452033015945,0.5049991607666016,0.11239646593863739,0.8140002250671401,-0.44041788583317043,2.0684183359674524,0.18679116961698483,1.4412092805172954,-0.9401633509786329,87.83781345609144,33.51857196558025,0.627209055450156,10,-0.6900005340576172,-0.7650008201599121,-0.8962507247924805,-2.132500648498535,-1.8000001907348615,0,-0.036549706786982106,1.5396758118328076,16.645000457763672,-1.4687552154113694,16.860000610351562,-4.083383666592432,16.899999618530273,-0.036549706786982106
4844,2018-10-30,17.15999984741211,17.245000839233402,16.959999084472653,17.100000381469727,3085320.0,0.003508740620111306,1.4782605090100776,0.23076697355390088,71.4887577616623,61.84853908908594,-0.41183893280167183,-0.9645620985000036,-1.1228707792550239,-2.027989981265746,14.421780619048215,0.2850017547607493,0.19854023362122675,0.8397497177124009,-0.47247025317076563,2.1519696885955675,0.18363973227081587,1.4958597031539842,-0.9045498159813974,89.30805236931025,29.928995069091357,0.6561099854415836,10,-0.25749969482421875,-0.8250002861022949,-0.9050002098083496,-2.192500114440918,-2.25,1,-0.031468473949907705,1.777787785507277,17.100000381469727,1.5396758118328076,16.645000457763672,-1.4687552154113694,16.860000610351562,-0.031468473949907705
4845,2018-10-31,17.149999618530273,17.270000457763672,16.969999313354492,17.200000762939453,3189795.0,-0.0005827639260348461,2.1578979069417255,-0.8333598245223639,70.92197430301293,63.451524054773344,-0.173137285963751,-0.9579989053403786,-1.0842348750319033,-2.009256901972483,13.105368112595317,0.3000011444091797,0.3012285018226102,0.800749492645263,-0.5594683939477996,2.1609673792383255,0.1206405493487317,1.4808584359417942,-0.8065856262351119,85.36574586663441,22.190015619754064,0.6801089432965314,10,-0.2474994659423828,-0.815000057220459,-0.8924996852874756,-2.0799999237060547,-2.7549991607666016,2,-0.023323593436006873,1.4782605090100776,17.15999984741211,1.777787785507277,17.100000381469727,1.5396758118328076,16.645000457763672,-0.023323593436006873
4846,2018-11-01,17.274999618530273,17.495000839233402,17.049999237060547,17.049999237060547,2646036.0,0.007288629899731225,-2.955563090747287,-4.499904634751097,69.21921014594646,64.83002841268832,-0.2902525974804746,-1.053944697635096,-1.1766219943830336,-2.128061626877704,12.951078126731366,0.4450016021728551,0.4729267550851688,0.8729994773864753,-0.5466424632882969,2.2926414180612475,0.1631785070490892,1.5828204477238614,-0.8506587822398188,78.94725314438692,17.047463278909596,0.7098209703373857,11,-0.30249881744384766,-0.8699994087219238,-1.0174996852874756,-2.184999942779541,-2.6949996948242188,3,-0.049782849319454425,2.1578979069417255,17.149999618530273,1.4782605090100776,17.15999984741211,1.777787785507277,17.100000381469727,-0.049782849319454425
4847,2018-11-02,17.424999237060547,17.469999313354492,17.299999237060547,17.334999084472653,2675594.0,0.008683046126922944,-1.125002980235081,0.4000000000000158,72.74071792582244,66.83634865106558,-0.43855740059363413,-1.1245610206633998,-1.2936887987294483,-2.2717291946742897,14.25178309572886,0.19499969482421875,0.6669866976030043,0.9359991550445557,-0.5116216984886002,2.3836200085777133,0.21218872827797597,1.6598095818111336,-0.8935924004757965,91.71579869262123,28.868852013847658,0.7238104267665786,11,-0.4524984359741211,-1.0199990272521973,-1.1549994945526123,-2.3349995613098145,-2.7549991607666016,4,-0.08751791594267688,-2.955563090747287,17.274999618530273,2.1578979069417255,17.149999618530273,1.4782605090100776,17.15999984741211,-0.08751791594267688
4848,2018-11-05,17.434999465942386,17.690000534057614,17.430000305175778,17.450000762939453,2661277.0,0.0005739012522061326,-19.800335698475816,-0.16668079515105808,81.08550691539149,69.77576952150952,-0.40316507379163724,-1.0464474741245446,-1.2752802623585744,-2.2724008461068568,15.440727103496096,0.26500129699706676,0.6703515084175642,0.8559994220733671,-0.5918831238019209,2.303881967948655,0.1320581491357231,1.579940695011011,-0.8072332290927697,65.06841619832304,-3.1397539681726556,0.7239412729376437,11,-0.3649988174438512,-0.9324994087219274,-1.1399996280670202,-2.344999790191654,-2.5799999237060582,0,-0.14080871803303852,-1.125002980235081,17.424999237060547,-2.955563090747287,17.274999618530273,2.1578979069417255,17.149999618530273,-0.14080871803303852
4849,2018-11-06,17.245000839233402,17.504999160766598,17.114999771118164,17.504999160766598,2341026.0,-0.01089754129790077,2.000014672007332,17.331722822635545,76.09376764856383,71.72588656131646,-0.18916408706763832,-0.7437586717963036,-1.0604292018898356,-2.071289530288823,16.06394282729053,0.38999938964843395,0.6608135699099051,0.5702507495880162,-0.779830939989079,1.9203324391651115,-0.1047900952005314,1.245291594376564,-0.4897664867188247,38.19459161615802,-34.25237901593076,0.6750408447885473,11,-0.17500019073486683,-0.742500782012943,-0.9362509250640905,-2.0875010490417516,-2.10000038146973,1,-0.11278634699011114,-19.800335698475816,17.434999465942386,-1.125002980235081,17.424999237060547,-2.955563090747287,17.274999618530273,-0.11278634699011114
4850,2018-11-07,17.514999389648438,17.514999389648438,17.200000762939453,17.299999237060547,2711132.0,0.015656627270250523,1.9302177037313035,-0.8269290021568076,62.03472230767698,71.18997149904303,-0.4053808371648735,-0.9120587717818687,-1.2962838661114837,-2.329290890235278,17.06022521842228,0.3149986267089844,0.6874779392876817,0.7459993362426758,-0.5594369056330706,2.051435578118422,0.0932812153048026,1.398717457180549,-0.6475930953486966,72.65612660000934,3.0698244833202466,0.6527181209378734,11,-0.44499874114990234,-1.0124993324279785,-1.206249475479126,-2.304999828338623,-2.2849998474121094,2,-0.14872963933849248,2.000014672007332,17.245000839233402,-19.800335698475816,17.434999465942386,-1.125002980235081,17.424999237060547,-0.14872963933849248
4851,2018-11-08,17.825000762939453,17.844999313354492,17.545000076293945,17.555000305175778,4290260.0,0.0176991940675848,-1.0689537239220226,1.2558151913557412,65.7718195263115,71.40510546977109,-0.630394326330741,-1.109619569817589,-1.5681575237881518,-2.6147524790567225,18.63127090264742,0.3299999237060547,0.7188115499711429,0.9485006809234626,-0.33146269343740187,2.228464055284327,0.30851899374303215,1.588482368103893,-0.8588831598687676,97.26047082799884,29.771329310833295,0.6399816871804319,11,-0.5775012969970703,-1.2450013160705566,-1.5450007915496826,-2.5525012016296387,-2.900000572204588,3,-0.19242637634592463,1.9302177037313035,17.514999389648438,2.000014672007332,17.245000839233402,-19.800335698475816,17.434999465942386,-0.19242637634592463
4852,2018-11-09,17.575000762939453,17.850000381469727,17.444999694824222,17.84000015258789,3431419.0,-0.014025244841491591,1.8421116033783262,-0.9814775569024582,65.62503193109015,70.55350094060869,-0.26217062155010495,-0.7749107606936931,-1.2757011410441343,-2.341976162648759,19.72097601055341,0.40500068664550426,0.7350106851944531,0.6195006370544434,-0.6259538439215753,1.8649551180304638,-0.003226603433567732,1.2422278775424545,-0.4858397204290341,62.58511698395234,-3.7749076440338243,0.62272724048801,11,-0.17000102996826172,-0.9925007820129395,-1.3525011539459229,-2.20750093460083,-2.965001106262209,4,-0.17041255813479006,-1.0689537239220226,17.825000762939453,1.9302177037313035,17.514999389648438,2.000014672007332,17.245000839233402,-0.17041255813479006
4853,2018-11-12,17.434999465942386,17.760000228881836,17.430000305175778,17.6299991607666,2659558.0,-0.007965934049475987,-2.2195426040677324,0.7358495998157291,60.26199818593585,69.30608320997241,-0.07783786629068956,-0.5409627106901596,-1.0962515746044694,-2.1775460139902627,20.770863171718425,0.32999992370605824,0.7231591652116975,0.40224938392639586,-0.7533569796585446,1.5578557475113382,-0.17555379786607617,0.9800525657188679,-0.22410412919847644,43.53733729161958,-20.302805996015948,0.5778031817924709,11,-0.02499961853027699,-0.8524994850158727,-1.3612496852874791,-2.0174999237060582,-2.7899990081787145,0,-0.15858901487491317,1.8421116033783262,17.575000762939453,-1.0689537239220226,17.825000762939453,1.9302177037313035,17.514999389648438,-0.15858901487491317
4854,2018-11-13,17.530000686645508,17.559999465942386,17.299999237060547,17.420000076293945,2221808.0,0.005448880046638127,2.0588591688357454,-0.5641065769396402,63.577611012637874,68.49004284437517,-0.12833031435065578,-0.5055474546661074,-1.1453739762425386,-2.2441245223422026,22.06425949034142,0.2600002288818395,0.7441000100723478,0.3980005741119399,-0.54009610298694,1.3360972512108198,-0.07104776443749827,0.8670489126613781,0.31999969482421875,50.769248826979904,-14.345574701239755,0.46904833854943934,11,-0.0800008773803711,-0.9475007057189941,-1.4875009059906006,-1.70750093460083,-2.6200008392333984,1,-0.15259560979064968,-2.2195426040677324,17.434999465942386,1.8421116033783262,17.575000762939453,-1.0689537239220226,17.825000762939453,-0.15259560979064968
4855,2018-11-14,17.399999618530273,17.6200008392334,17.319999694824222,17.555000305175778,3448016.0,-0.0074159191684612935,1.1052582266451367,-1.409089332778439,61.203290767568795,67.59938513566654,0.04566474389587327,-0.24433908314124864,-0.9624828598338837,-2.082495686630997,23.46841178274464,0.30000114440917613,0.6834724623456694,0.17674951553344798,-0.41462054576827256,0.7681195768351685,-0.11893551511741052,0.47243454618430647,0.4390007400512701,18.181849708176266,-48.45961387042825,0.29568503065086,11,0.08250045776367188,-0.7824993133544922,-1.3924999237060547,-1.4800000190734863,-2.549999237060547,2,-0.12959765575886117,2.0588591688357454,17.530000686645508,-2.2195426040677324,17.434999465942386,1.8421116033783262,17.575000762939453,-0.12959765575886117
4856,2018-11-15,17.504999160766598,17.559999465942386,17.174999237060547,17.559999465942386,2826764.0,0.006034456582660219,12.99993064225106,0.35483910662652296,68.69561467596237,67.14992921901542,-0.026014015652894074,-0.32878533668404586,-1.0146996403786162,-2.1526205740657645,22.875403667974677,0.3850002288818395,0.6354410560130717,0.25799913406371644,-0.3388203531978604,0.8548186213252933,-0.04041060956707199,0.5564088776945049,0.3232211753845249,48.88879469899211,-22.487843657217702,0.29840974363078804,11,-0.022499084472652697,-0.8874988555908168,-1.4974994659423793,-1.584999561309811,-2.6749992370605433,3,-0.12996285219077042,1.1052582266451367,17.399999618530273,2.0588591688357454,17.530000686645508,-2.2195426040677324,17.434999465942386,-0.12996285219077042
4857,2018-11-16,17.495000839233402,17.770000457763672,17.309999465942386,17.530000686645508,2130750.0,-0.0005711694951465729,-1.271595286759811,0.6363573311137386,60.64691523555525,64.87897458792251,-0.005634222374972353,-0.3048840493888143,-0.9646475641907379,-2.1064936474760216,22.27457371344949,0.4600009918212855,0.5914848941674649,0.2292508125305197,-0.37429371531353084,0.8327953403745703,-0.07252145139150556,0.531023076452545,0.30709065295409843,53.781671539211764,-14.871923633652905,0.3017722639220255,11,-0.012500762939456678,-0.8575005531311071,-1.4875011444091832,-1.5750012397766149,-2.985000610351566,4,-0.14689914405349347,12.99993064225106,17.504999160766598,1.1052582266451367,17.399999618530273,2.0588591688357454,17.530000686645508,-0.14689914405349347
4858,2018-11-19,17.354999542236328,17.579999923706055,17.28499984741211,17.450000762939453,2336316.0,-0.00800236011896116,-1.510632426465814,2.7143324250683953,55.03874822818777,62.53952798565851,0.1361425351617136,-0.13394607562004524,-0.8028019943518565,-1.9287353302392223,21.382035481360973,0.2950000762939453,0.5466682088558699,0.06524953842163228,-0.5104008307594619,0.6408999076027264,-0.222575646168913,0.35307472301217757,0.422008259746093,30.252090065138226,-34.31045449127111,0.28782518459054635,11,0.1575002670288086,-0.7174992561340332,-1.309999704360962,-1.434999942779541,-2.84999942779541,0,-0.1581676725993949,-1.271595286759811,17.495000839233402,12.99993064225106,17.504999160766598,1.1052582266451367,17.399999618530273,-0.1581676725993949
4859,2018-11-20,17.21500015258789,17.354999542236328,17.079999923706055,17.264999389648438,3042255.0,-0.008066804571658204,1.3913057900585475,0.5263009958239641,51.573862403073946,61.37721021848039,0.30333802899602347,0.027134184095565672,-0.6364931438188002,-1.7527669014958853,20.88788895335651,0.27499961853027344,0.4694221460675507,-0.08724985122680806,-0.6437470683558217,0.4692473659022056,-0.3654984597913149,0.19099875733769878,0.5550003051757812,19.56523541916027,-40.615754763631145,0.2782486085645069,11,0.25,-0.5774998664855957,-1.1450004577636719,-1.2950005531311035,-2.3900003433227557,1,-0.1492883922186824,-1.510632426465814,17.354999542236328,-1.271595286759811,17.495000839233402,12.99993064225106,17.504999160766598,-0.1492883922186824
4860,2018-11-21,17.260000228881836,17.360000610351562,17.135000228881836,17.319999694824222,2532552.0,0.0026140038277711053,2.214261386084658,1.2000076295110194,49.62218173711843,59.58280601968116,0.2440241377512109,0.011054051151127453,-0.6642733726830343,-1.7655620756926957,20.25819406756968,0.22500038146972656,0.3666889662997548,-0.06024980545043945,-0.5843074809105779,0.46380787000969903,-0.32227864318051047,0.20177903227963156,0.4686001968383806,26.086980558880356,-30.40987468049181,0.2620288377300699,11,0.2049999237060547,-0.6024999618530273,-1.2075004577636719,-1.3400006294250488,-2.3500003814697266,2,-0.13615297510468038,1.3913057900585475,17.21500015258789,-1.510632426465814,17.354999542236328,-1.271595286759811,17.495000839233402,-0.13615297510468038
4861,2018-11-22,16.930000305175778,17.260000228881836,16.870000839233402,17.21500015258789,2737904.0,-0.019119346426998085,1.0799967447916476,4.750039736783323,38.56815883229773,56.57648678648199,0.48468718635615105,0.3652959777226634,-0.31682577850471105,-1.408861182430016,19.867868083454574,0.38999938964843395,0.28008742228696804,-0.39374971389770863,-0.9056591312979698,0.11815970350255256,-0.6497044225978392,-0.13779500519757804,0.7596840904235904,6.666610152608385,-43.50087935879591,0.2559547087001308,11,0.39000034332275746,0.22000026702881215,-0.9550004005432093,-1.0100007057189906,-2.2499999999999982,3,-0.12285882375738422,2.214261386084658,17.260000228881836,1.3913057900585475,17.21500015258789,-1.510632426465814,17.354999542236328,-0.12285882375738422
4862,2018-11-23,16.655000686645508,17.110000610351562,16.629999160766598,16.924999237060547,3283526.0,-0.01624333216616647,-1.9999940395653206,0.9473638420045123,33.950644416884955,53.65300303436523,0.6877891448525801,0.6757281345593285,-0.026408340197523472,-1.1093668130177612,20.018376014585257,0.4800014495849645,0.23631339135751261,-0.669249343872071,-1.1783792823326849,-0.1601194054114572,-0.9238143131023797,-0.41468437464176233,0.9691090244445846,2.63173745266804,-43.76509407608598,0.25456496923030764,11,0.5449991226196289,0.49499988555908203,-0.45000123977661133,-0.6775012016296387,-1.6900005340576172,4,-0.10957674498343284,1.0799967447916476,16.930000305175778,2.214261386084658,17.260000228881836,1.3913057900585475,17.21500015258789,-0.10957674498343284
4863,2018-11-26,16.475000381469727,16.795000076293945,16.370000839233402,16.584999084472653,4089916.0,-0.010807583173509605,-1.6562635974036406,0.4074047910029044,34.09091267345411,50.37670321890037,0.8015884627851051,0.8500887143013429,0.1615943744414956,-0.9056697744046076,19.878207668267684,0.4249992370605433,0.14488219667502023,-0.8179996490478523,-1.4475640697196752,-0.18843522837602933,-1.132781859383762,-0.5032174387119426,1.0496982745880175,10.606016819350602,-35.30700203923428,0.3147822103359112,11,0.5950002670288086,0.6350002288818359,-0.22500085830688477,-0.4525008201599121,-1.3450002670288086,0,-0.11927163017234443,-1.9999940395653206,16.655000686645508,1.0799967447916476,16.930000305175778,2.214261386084658,17.260000228881836,-0.11927163017234443
4864,2018-11-27,16.620000839233402,16.709999084472653,16.440000534057614,16.440000534057614,2755661.0,0.008801241542110372,-1.9999788072732254,-1.636385705120542,30.501153964743608,46.96535468525313,0.5743262159251756,0.6983641028504586,0.01790320706180637,-1.0240535357761367,19.577261037076973,0.26999855041503906,0.06822860015032717,-0.6459992408752413,-1.3423548480423015,0.050356366291818944,-0.9941770444587696,-0.29782143729171295,0.7661340788054218,25.2525310907533,-16.56394199856387,0.34817780358352934,11,0.44999980926513317,0.4899997711181605,-0.26750111579895375,-0.5125012397766149,-1.3350009918212926,1,-0.12725635487332732,-1.6562635974036406,16.475000381469727,-1.9999940395653206,16.655000686645508,1.0799967447916476,16.930000305175778,-0.12725635487332732
4865,2018-11-28,16.75,16.905000686645508,16.579999923706055,16.665000915527347,2793466.0,0.007821850433347821,-1.5490149146558558,0.47221633535366825,24.586290548035223,42.064318671039,0.38267014749510153,0.5658741351389338,-0.11682499811808356,-1.1153126799245996,19.02995765173993,0.3250007629394531,0.01374434430213256,-0.4960000991821296,-1.2284261854262049,0.23642598706194562,-0.8622131423041672,-0.129787056060092,0.5141988285821739,42.696564198398455,7.567316391595256,0.3662130431220377,11,0.32000064849853516,0.3600006103515625,-0.39750027656555176,-0.6425004005432129,-1.050000190734865,2,-0.11492538452148449,-1.9999788072732254,16.620000839233402,-1.6562635974036406,16.475000381469727,-1.9999940395653206,16.655000686645508,-0.11492538452148449
4866,2018-11-29,16.415000915527347,16.950000762939453,16.399999618530273,16.889999389648438,2845547.0,-0.01999994534165095,-1.1782177469916832,-5.588277533435251,23.636376246928606,37.95203656119159,0.6110516282779876,0.8781647648810811,0.21412933397641964,-0.7366615948983828,18.234538922580064,0.5500011444091797,-0.07206884144560632,-0.7879992485046365,-1.608893068006246,0.032894570996973016,-1.1984461582554395,-0.37755233875383354,0.7418941543329751,6.08109327195452,-24.51868777258079,0.41044690975080433,11,0.5599994659423793,0.6949996948242152,-0.052501201629642225,-0.3075013160705602,-0.5650005340576207,3,-0.0916844949238852,-1.5490149146558558,16.75,-1.9999788072732254,16.620000839233402,-1.6562635974036406,16.475000381469727,-0.0916844949238852
4867,2018-11-30,15.899999618530273,16.389999389648438,15.864999771118164,16.385000228881836,5508388.0,-0.03137382079034312,1.121215157096508,1.021057196549904,20.19418655123303,34.08041859708551,0.9789564293352448,1.341856695789268,0.7219195423150389,-0.17984131812401216,17.770681960387304,0.5500011444091832,-0.16319286957644863,-1.2267505645751946,-2.2249713280583663,-0.22852980109202292,-1.7258609463167787,-0.7276401828336105,1.16246814365482,3.2257894394509656,-24.674289092973602,0.4991103817415852,11,0.7125005722045898,0.9575004577636719,0.46250009536743164,0.20749998092651367,-0.08999919891357422,4,-0.07672951840405551,-1.1782177469916832,16.415000915527347,-1.5490149146558558,16.75,-1.9999788072732254,16.620000839233402,-0.07672951840405551
4868,2018-12-03,14.979999542236328,16.100000381469727,14.979999542236328,16.040000915527347,8562743.0,-0.05786164140669248,-1.1132063928485245,2.1855670913953196,12.499978963064109,29.73887599263998,1.7060424810566026,2.180288587853969,1.6282214983844483,0.7748171458516531,17.374972116443825,1.1200008392333984,-0.31580263330136304,-2.024000644683838,-3.3963042594338475,-0.65169702993383,-2.7101524520588427,-1.337848837308833,1.970001220703125,0.0,-23.974257258444226,0.686151807375004,12,1.1900005340576172,1.4350004196166992,1.382500171661377,1.1500000953674316,0.7400007247924787,0,-0.0010012943996524637,1.121215157096508,15.899999618530273,-1.1782177469916832,16.415000915527347,-1.5490149146558558,16.75,-0.0010012943996524637
4869,2018-12-04,15.300000190734865,15.604999542236328,15.154999732971193,15.1899995803833,5630680.0,0.02136185969807869,-3.999989403636751,-0.1037740262637981,20.752090579422344,26.531088086229303,1.2134382262019177,1.7993560488195808,1.3015049305872655,0.4891327906327092,17.811962882415195,0.625,-0.4453468869538568,-1.6067499637603735,-3.1695857836028107,-0.043914143917936244,-2.3881678736815903,-0.8253320538391566,1.3348003768920886,16.243677675708422,-8.113670807340224,0.7814179099212184,12,0.819999694824217,1.1149997711181623,1.0724995136260969,0.8499994277954084,0.7249994277954084,1,-0.011111115959128726,-1.1132063928485245,14.979999542236328,1.121215157096508,15.899999618530273,-1.1782177469916832,16.415000915527347,-0.011111115959128726
4870,2018-12-05,14.90999984741211,15.260000228881836,14.90999984741211,15.145000457763672,4419817.0,-0.0254902182000577,-1.9787189143562107,-2.136357331113851,16.51613789220015,24.080863537329574,1.3801752499451396,2.0914179840872364,1.6772176310225007,0.9134460360709262,18.35808249709239,0.3900003433227557,-0.5754779849494192,-1.8665003299713128,-3.636389328868816,-0.09661133107381126,-2.7514448294200626,-0.9815558305225611,1.4600325561523455,0.0,-20.376292909919,0.8849444994487509,12,1.1000003814697266,1.4700002670288086,1.7087500095367432,1.2674999237060547,1.0,2,0.025150905689988123,-3.999989403636751,15.300000190734865,-1.1132063928485245,14.979999542236328,1.121215157096508,15.899999618530273,0.025150905689988123
4871,2018-12-06,14.395000457763672,14.94499969482422,14.25,14.899999618530273,6667851.0,-0.034540536211864814,1.3361361239425342,2.1489270177261215,14.611876421257449,21.932111537815402,1.67378570776728,2.4625300492246183,2.1687490418171684,1.4582757491911753,18.610026773446954,0.6949996948242205,-0.7146609642419399,-2.2099997043609605,-4.202794668697312,-0.21720474002460932,-3.2063971865291343,-1.213602222192785,1.7122260856933593,6.775724257916391,-8.98774080673581,0.9963974821681751,12,1.2049999237060547,1.6549997329711914,2.2237493991851807,1.7849993705749512,1.625,3,0.0906564300105761,-1.9787189143562107,14.90999984741211,-3.999989403636751,15.300000190734865,-1.1132063928485245,14.979999542236328,0.0906564300105761
4872,2018-12-07,14.579999923706055,14.864999771118164,14.395000457763672,14.470000267028807,3717234.0,0.01285164710381137,-2.6153894119847854,-0.21782146431741709,18.64406670074753,20.215795318625783,1.3002264298103619,2.151981273740457,1.9627533838222142,1.3032876798169006,19.149725537615065,0.4699993133544922,-0.8643725056715397,-1.8752501964569106,-4.006450708430087,0.2559503155162641,-2.940850452443499,-0.8096499404703223,1.1557813110595703,17.837830035682877,3.745681205401416,1.0656002559865876,12,1.0200004577636719,1.4700002670288086,2.108750581741333,1.6700005531311035,1.4400005340576172,4,0.0871056559951513,1.3361361239425342,14.395000457763672,-1.9787189143562107,14.90999984741211,-3.999989403636751,15.300000190734865,0.0871056559951513
4873,2018-12-10,14.670000076293945,14.800000190734865,14.420000076293945,14.579999923706055,4970299.0,0.00617285000403589,1.171426858709205,0.818185758997065,20.91428484235493,19.15058763836037,1.0362318940561384,1.943876813313409,1.8504356947723224,1.2418915608436834,19.760570000511297,0.38000011444091975,-0.9730971330996301,-1.6470000743865967,-3.8674562656825664,0.573456116909373,-2.7572281700345798,-0.5367719787386118,0.7686249115185539,30.99632606522994,16.869593199204775,1.1102280956479849,12,0.9300003051757812,1.380000114440918,2.0187504291534424,1.580000400543213,1.9449996948242188,0,0.07770963445085077,-2.6153894119847854,14.579999923706055,1.3361361239425342,14.395000457763672,-1.9787189143562107,14.90999984741211,0.07770963445085077
4874,2018-12-11,14.854999542236328,15.260000228881836,14.795000076293945,14.800000190734865,5167133.0,0.01261073380915212,-13.307789368663526,0.6111028694951696,23.36654472025552,19.015060324162626,0.6420568715111283,1.631864136214947,1.6475484568481207,1.0855849145045298,20.324397879876283,0.5900001525878906,-1.0517620447831355,-1.3282505512237535,-3.563273969712526,0.906772867265019,-2.4457622604681397,-0.2107388419793672,-0.6049995422363281,59.90093120138387,45.333708352565246,1.1175117092443867,12,0.7450008392333984,1.1950006484985352,1.931250810623169,1.4925007820129395,1.5500011444091797,1,0.058229602924798174,1.171426858709205,14.670000076293945,-2.6153894119847854,14.579999923706055,1.3361361239425342,14.395000457763672,0.058229602924798174
4875,2018-12-12,15.145000457763672,15.204999923706055,14.845000267028807,14.989999771118164,3504110.0,0.019522108681511607,1.618182953134658,2.818227532035256,30.055869326810452,19.72833733303839,0.1122484452672019,1.227180498264108,1.339598217837608,0.8242585613380946,20.8016266238638,0.35999965667724787,-1.1210228526583226,-0.925499677658081,-3.1293741522658145,1.2783747969496524,-2.027436914961946,0.17643755964578567,-0.8748004531860349,88.61388662797835,70.02978123227459,1.1019372373038665,12,0.17499923706054688,0.9049997329711914,1.6412498950958252,1.2024998664855957,1.1899986267089808,2,0.05810492797413502,-13.307789368663526,14.854999542236328,1.171426858709205,14.670000076293945,-2.6153894119847854,14.579999923706055,0.05810492797413502
4876,2018-12-13,15.229999542236328,15.300000190734865,15.010000228881836,15.225000381469727,2984882.0,0.0056123527173010945,2.9999868459129515,0.03225250722943457,33.3722147590064,21.192562689457652,-0.17714939618938352,1.0150473010826602,1.2485507151849689,0.7679210540948436,21.632092176363933,0.2899999618530291,-1.201995132315684,-0.7267506122589111,-2.8523301842144733,1.398828959696651,-1.7895403982366922,0.33603917371886993,-0.9400035331726073,92.26511943061921,68.70281610492434,1.0627897859777815,12,-0.054999351501464844,0.8200006484985352,1.556250810623169,1.1175007820129395,2.2350006103515625,3,0.04464874101210459,1.618182953134658,15.145000457763672,-13.307789368663526,14.854999542236328,1.171426858709205,14.670000076293945,0.04464874101210459
4877,2018-12-14,14.925000190734865,15.130000114440918,14.859999656677244,15.050000190734865,3266133.0,-0.02002622197430992,-1.1176417789877928,-25.004196871423122,32.426297283930566,23.406598058442814,-0.027935951104753443,1.1780350979735612,1.5610800762385058,1.0734342648841366,22.15349498510729,0.3699998855590838,-1.3021609781506527,-0.9032499313354467,-2.946414046461209,1.1399141837903155,-1.9248319888983279,0.11833212622743439,-0.5946040144042986,57.38636917811717,30.855646046064948,1.0215820575628816,12,0.002499580383299005,1.1249999999999982,1.9887492656707746,1.49999952316284,2.294999122619627,4,0.07336685112463592,2.9999868459129515,15.229999542236328,1.618182953134658,15.145000457763672,-13.307789368663526,14.854999542236328,0.07336685112463592
4878,2018-12-17,14.609999656677244,15.010000228881836,14.609999656677244,14.850000381469727,3539952.0,-0.02110556315122636,-2.3333280351586523,1.920005798339858,28.05675071426677,24.218226962314414,0.25597965129615474,1.3458450611413166,1.8817174408099024,1.3915131220997257,22.893160566753995,0.4000005722045916,-1.3939344236834401,-1.0810004711151144,-3.0601224078506224,0.8981214656203917,-2.0705614394828675,-0.09143950274736135,-0.2408193197705053,0.0,-25.58977007791927,0.9895609683677532,12,0.16500043869018732,1.4000005722045916,2.383750200271608,1.817500591278078,2.8450002670288104,0,0.09650929734567182,-1.1176417789877928,14.925000190734865,2.9999868459129515,15.229999542236328,1.618182953134658,15.145000457763672,0.09650929734567182
4879,2018-12-18,14.645000457763672,14.81999969482422,14.399999618530273,14.600000381469727,4195477.0,0.002395674326414632,1.1265904690163255,-0.18749975164806207,26.532895699301577,25.33120005199235,0.1321982965524242,1.1683354758864688,1.8627089776115966,1.3588674034708284,24.36284024092948,0.4200000762939471,-1.4345136613268892,-0.9174996852874759,-2.811905944432965,0.9769065738580149,-1.8647028148602196,0.029703444285269498,0.6549997329711932,27.22229816290649,3.639596194174022,0.9472031295727451,12,0.12999963760375977,1.364999771118164,2.3512494564056396,1.7824997901916504,2.635000228881836,1,0.13451684887521775,-2.3333280351586523,14.609999656677244,-1.1176417789877928,14.925000190734865,2.9999868459129515,15.229999542236328,0.13451684887521775
4880,2018-12-19,14.90999984741211,15.029999732971193,14.600000381469727,14.600000381469727,4103040.0,0.01809487069752569,-1.774194143814346,6.888865341414826,32.95582382755326,27.369416430469663,-0.14840775388456073,0.7570682894690268,1.6074395867966906,1.1009015531932889,25.692249726346283,0.4299993515014666,-1.3399324682156326,-0.535000276565551,-2.2709851545948005,1.2009846014637002,-1.4029927155801758,0.3329921624490737,0.3720003318786631,56.666656070292,29.59490556267377,0.8679924390146253,12,-0.0624995231628418,1.1000003814697266,2.106250047683716,1.517500400543213,2.479999542236328,2,0.10026833363736642,1.1265904690163255,14.645000457763672,-2.3333280351586523,14.609999656677244,-1.1176417789877928,14.925000190734865,0.10026833363736642
4881,2018-12-20,14.850000381469727,14.9350004196167,14.739999771118164,14.789999961853027,3733445.0,-0.004024109091644079,-1.4374959022011886,0.1935500741406149,36.74243081043072,29.380345775990023,-0.019086247613481433,0.6885519896211498,1.6752217551253779,1.1678167455618151,27.83460551900621,0.19500064849853516,-1.2978623168630001,-0.49099974632263255,-2.0967319636805293,1.1147324710352642,-1.293865855001581,0.3118663623563158,0.4143597866058357,61.643898252164384,30.252256741609376,0.8028661086789481,12,-4.76837158203125e-07,1.1599998474121094,2.1999998092651367,1.5774998664855957,2.414999008178711,3,0.09999991009131226,-1.774194143814346,14.90999984741211,1.1265904690163255,14.645000457763672,-2.3333280351586523,14.609999656677244,0.09999991009131226
4882,2018-12-21,14.829999923706055,14.899999618530273,14.380000114440918,14.850000381469727,6014637.0,-0.0013468321380400994,7.666735543758146,-0.33333863148692683,47.54902541324336,32.33976139497763,0.044819291980457976,0.5953411261240262,1.6926168457590265,1.1898966902238115,30.127443783866227,0.5199995040893555,-1.1955524112830673,-0.41975016593933034,-1.9146733733677976,1.075173041489137,-1.167211769653564,0.3277114377749033,0.41707303337860147,69.23078051686224,32.46924263059637,0.7474616037142334,12,0.010000228881835938,1.1800003051757812,2.2200002670288086,1.5975003242492676,2.4549999237060547,4,0.1776803939607401,-1.4374959022011886,14.850000381469727,-1.774194143814346,14.90999984741211,1.1265904690163255,14.645000457763672,0.1776803939607401
4883,2018-12-24,14.510000228881836,14.729999542236328,14.484999656677244,14.59000015258789,1242298.0,-0.021577862202999287,-2.7691980398485114,3.999904634751097,37.09149761534555,33.86475616109874,0.3796617085142113,0.8016825558017118,2.0096239989730265,1.5079007943905438,31.951872418470128,0.34500026702881037,-1.0249834778379352,-0.6414998531341549,-2.0533451130624876,0.7703454067941777,-1.3474224830983221,0.0644227768300123,0.7023898144970708,20.00002934384229,-18.55726712792055,0.7059226299641664,12,0.3299999237060547,1.4049997329711914,2.549999952316284,1.9175000190734863,2.864999771118164,0,0.18676768033941604,7.666735543758146,14.829999923706055,-1.4374959022011886,14.850000381469727,-1.774194143814346,14.90999984741211,0.18676768033941604
4884,2018-12-27,14.505000114440918,14.875,14.359999656677244,14.729999542236328,2049071.0,-0.00034459781957585367,1.0000000000000069,2.8124955296473786,42.42990667533234,35.23964919982339,0.36855031982752173,0.6747000912395258,2.0226338616993367,1.5123728665142409,33.72150090747975,0.5150003433227557,-0.8806593774121936,-0.5407499313354496,-1.7978154164821092,0.71631555381121,-1.1692826739087803,0.08778281123788112,0.67409433178047,21.64185690332036,-20.89244519961779,0.62853274257333,12,0.3249998092651367,1.3000001907348633,2.569999933242798,2.0275001525878906,2.72499942779541,3,0.20337813071288213,-2.7691980398485114,14.510000228881836,7.666735543758146,14.829999923706055,-1.4374959022011886,14.850000381469727,0.20337813071288213
4885,2018-12-28,14.824999809265135,15.0,14.5,14.505000114440918,2473519.0,0.02206133693895196,-2.030303730890385,-1.4222244827893058,58.66934669811226,38.05044163750182,-0.0018048495924265495,0.21406502154589369,1.7135603542063205,1.192103830234183,35.998450373728566,0.5,-0.7428806696073345,-0.12450022697448837,-1.0940357896870516,0.8450353357380749,-0.6092680083307709,0.36026755438179414,0.3049489495836042,72.65623486601608,24.54125672155233,0.48476778135628185,12,-0.07999992370605291,0.9800004959106463,2.226250410079958,1.7575001716613787,2.8350000381469744,4,0.16559871224052758,1.0000000000000069,14.505000114440918,-2.7691980398485114,14.510000228881836,7.666735543758146,14.829999923706055,0.16559871224052758
4886,2018-12-31,14.90999984741211,14.989999771118164,14.779999732971193,14.899999618530273,810176.0,0.005733560825670558,1.470587575312167,0.03125074505877041,56.93277395105805,40.77338348940488,-0.1530670490669781,0.011102203246554865,1.5937932820898624,1.1083638604932133,37.97504839902729,0.21000003814697088,-0.6196862099874316,0.03574986457824636,-0.6456746899905355,0.7171744191470282,-0.30496241270614455,0.37646214186263727,0.17375196530634085,85.93748370186373,32.588448642384364,0.34071227728439074,12,-0.21500015258789062,0.8450002670288086,2.1512503623962402,1.6725001335144043,3.1650009155273438,0,0.1663312922613327,-2.030303730890385,14.824999809265135,1.0000000000000069,14.505000114440918,-2.7691980398485114,14.510000228881836,0.1663312922613327
4887,2019-01-02,14.68000030517578,14.84000015258789,14.484999656677244,14.84000015258789,2062844.0,-0.015425858121403735,3.4375104308228055,-15.999618539004565,50.19841735385497,43.23356867158134,0.04305185636088993,0.1528529820999207,1.7827349368373593,1.3398157108734186,39.1468650094903,0.42500019073486506,-0.5596231171307124,-0.1332497119903575,-0.6181290714546606,0.35162964747394554,-0.37568939172250815,0.10918996774179313,0.36032637818019886,50.000074505765866,-5.921286044708069,0.24243967973215136,1,0.014999389648439276,1.0000000000000018,2.555000305175783,1.9024996757507342,2.8099994659423846,2,0.17608985222985685,1.470587575312167,14.90999984741211,-2.030303730890385,14.824999809265135,1.0000000000000069,14.505000114440918,0.17608985222985685
4888,2019-01-03,14.96500015258789,15.029999732971193,14.640000343322756,14.65999984741211,2352802.0,0.01941415813946734,-1.2608705267057216,-1.90625372529383,52.099249144968745,46.074274609988805,-0.20818875128385983,-0.14053341993727386,1.4670407180904022,1.0612134402034243,38.90073549843611,0.3899993896484375,-0.52196082482474,0.1525001049041741,-0.3313385846714745,0.6363387944798227,-0.08941923988365019,0.3944194496919984,-0.6050004959106463,90.29857119676127,33.4397179812956,0.24191934478782418,1,-0.2700004577636719,0.6350002288818359,2.2100000381469727,1.617499828338623,2.520000457763672,3,0.1550283776257111,3.4375104308228055,14.68000030517578,1.470587575312167,14.90999984741211,-2.030303730890385,14.824999809265135,0.1550283776257111
4889,2019-01-04,15.130000114440918,15.175000190734865,14.845000267028807,15.0,2419742.0,0.011025724034122053,1.999995665121989,0.4262294569377392,49.69939167378578,47.93467103734798,-0.33207813258934316,-0.3361573359186565,1.2697294296125037,0.9059506999304254,38.49344979753365,0.32999992370605824,-0.44899726795829054,0.32600007057189906,-0.1267527537996127,0.7787528949434108,0.09962365838614318,0.5523764827576549,-0.7566004562377948,93.47825486027969,38.957560309310836,0.22637641218575583,1,-0.3625001907348633,0.4700002670288086,1.9600005149841309,1.4524998664855957,2.37499904632568,4,0.14838069190867542,-1.2608705267057216,14.96500015258789,3.4375104308228055,14.68000030517578,1.470587575312167,14.90999984741211,0.14838069190867542
4890,2019-01-07,15.28499984741211,15.295000076293945,15.06999969482422,15.229999542236328,2137567.0,0.010244529530654134,4.999949137887141,0.4230788981403367,51.07213127919584,49.52685997832188,-0.4786223356688133,-0.48656919501748064,1.0856487729841682,0.7632052420139246,37.64896643764655,0.2250003814697248,-0.3150653297779069,0.46224980354309153,-0.037597104081747545,0.9620967111679306,0.212326349730672,0.7121732573555111,-0.879536167907716,98.76540448132506,46.99419630746401,0.24992345381241984,1,-0.45749998092651367,0.3150005340576172,1.8050007820129395,1.2975001335144043,2.5050010681152344,0,0.12724891817081208,1.999995665121989,15.130000114440918,-1.2608705267057216,14.96500015258789,3.4375104308228055,14.68000030517578,0.12724891817081208
4891,2019-01-08,15.699999809265135,15.864999771118164,15.369999885559082,15.699999809265135,5347595.0,0.027150799214648913,1.9999999999999678,0.0,64.48597830969635,51.40874363348332,-0.8497280659821644,-0.8419565978287569,0.6470801225099461,0.36028275106800045,35.585207174299995,0.5799999237060547,-0.15923625940849107,0.8119997978210431,0.21583323691129408,1.4081663587307922,0.5139165173661677,1.1100830782759186,-1.2411639459533692,88.04348201667537,35.45484279045054,0.29808328045487475,1,-0.5875000953674299,-0.09999942779540838,1.3900008201599139,0.8825001716613787,2.224999427795412,1,0.12484076827760893,4.999949137887141,15.28499984741211,1.999995665121989,15.130000114440918,-1.2608705267057216,14.96500015258789,0.12484076827760893
4892,2019-01-09,15.850000381469727,15.994999885559082,15.80500030517578,15.835000038146973,3036816.0,0.009554176689611893,-4.066668362091793,100.0,74.70121678999209,55.587601319555155,-0.9385213461496384,-0.9401347235057429,0.48169910409078653,0.22670761049106147,33.365837069281405,0.2950000762939471,-0.04871950469576092,0.8985003471374515,0.1820537355598919,1.6149469587150111,0.5402770413486717,1.2567236529262313,-1.2786714055334496,89.29892597232583,28.81650525412033,0.35822330578877987,1,-0.6725006103515625,-0.5300006866455078,1.192500114440918,0.7324995994567871,1.904998779296875,2,0.14037856958482986,1.9999999999999678,15.699999809265135,4.999949137887141,15.28499984741211,1.999995665121989,15.130000114440918,0.14037856958482986
4893,2019-01-10,15.8100004196167,15.829999923706055,15.489999771118164,15.779999732971193,2626631.0,-0.0025236568385065272,8.71433242506812,1.9999999999998817,73.16104744219837,59.0021725158736,-0.7763669947439809,-0.8541420731355007,0.4908684535544978,0.28003339358631507,31.20032846933024,0.3600006103515625,0.04360985362820102,0.8015003681182868,0.002691327580475189,1.6003094086560985,0.402095847849381,1.2009048883871927,-1.0963043527181426,83.91308458181784,18.429379834027046,0.3994045202689059,1,-0.5700006484985352,-0.6350002288818359,0.9249997138977051,0.7724995613098145,2.3249998092651403,3,0.10626181574397431,-4.066668362091793,15.850000381469727,1.9999999999999678,15.699999809265135,4.999949137887141,15.28499984741211,0.10626181574397431
4894,2019-01-11,15.720000267028807,15.94499969482422,15.645000457763672,15.774999618530273,2070454.0,-0.005692609120757641,-1.9268365300967343,-1.8332697565008989,67.30770719906157,59.961990349312416,-0.554171454264365,-0.7336290938465968,0.5464222656276991,0.380656078642426,30.110239389479577,0.29999923706054865,0.08499826480053585,0.6682501792907694,-0.18722313175433847,1.5237234903358772,0.24051352376821633,1.0959868348133224,-0.878173818264198,70.27031764049657,3.519657275546521,0.42773665552255385,1,-0.48000049591064275,-0.5975003242492658,0.5724997520446795,0.6949996948242205,2.2650003433227557,4,0.11227737362223045,8.71433242506812,15.8100004196167,-4.066668362091793,15.850000381469727,1.9999999999999678,15.699999809265135,0.11227737362223045
4895,2019-01-14,16.024999618530273,16.100000381469727,15.619999885559082,15.619999885559082,3425929.0,0.01940199404074905,-1.3703743821716945,-7.363718333304196,72.72726601952057,61.71693391247492,-0.7499110975816254,-1.0217041168722112,0.21013287039185258,0.08400919568425991,28.85897731392804,0.48000049591064453,0.20502053034665302,0.929249572753907,-0.030576439396703847,1.8890755849045178,0.44933656667860156,1.4091625788292124,-1.0678558260862179,89.72592986448689,21.406898151992806,0.47991300607530524,1,-0.7324995994567871,-0.8499994277954102,0.24250030517578125,0.3900003433227539,2.0450000762939453,0,0.09235566786066873,-1.9268365300967343,15.720000267028807,8.71433242506812,15.8100004196167,-4.066668362091793,15.850000381469727,0.09235566786066873
4896,2019-01-15,15.90999984741211,16.264999389648438,15.725000381469727,16.069999694824222,2458439.0,-0.007176272939512951,-1.0377367996775357,-0.3950616121109741,70.14926435369661,63.9336946902351,-0.5343349354639777,-0.8992535731694655,0.28783141733131146,0.2077355488205761,27.920321736639366,0.5399990081787109,0.3096570293300651,0.7802497863769524,-0.24551033393603916,1.8060099066899422,0.2673697262204566,1.2931298465334482,-0.8157132642849731,54.193584906589095,-13.431373244306869,0.5128800601564951,1,-0.45749998092651367,-0.6525001525878906,0.2850003242492676,0.4700002670288086,1.989999771118164,1,0.1181647445723284,-1.3703743821716945,16.024999618530273,-1.9268365300967343,15.720000267028807,8.71433242506812,15.8100004196167,0.1181647445723284
4897,2019-01-16,16.020000457763672,16.045000076293945,15.755000114440918,15.895000457763672,2554182.0,0.00691392906389332,2.314299727520436,-0.7812507450587529,80.56681475006381,67.09675753524566,-0.4853018567674692,-0.9728941239479667,0.1362030531988836,0.10615188945994447,26.722155889646544,0.28999996185302734,0.3499908870020061,0.8355003833770756,-0.25884346196817276,1.9298442287223239,0.2883284607044523,1.3826723060496988,-0.7618140817235535,68.38721903510262,-5.044605664767317,0.5471719226726242,1,-0.46500062942504883,-0.7075009346008301,-0.19500017166137695,0.029999732971191406,1.75,2,0.11891377808130255,-1.0377367996775357,15.90999984741211,-1.3703743821716945,16.024999618530273,-1.9268365300967343,15.720000267028807,0.11891377808130255
4898,2019-01-17,16.020000457763672,16.075000762939453,15.81999969482422,16.010000228881836,1878271.0,0.0,3.249988079154385,0.0800018310546875,80.73024007452968,70.54462957977276,-0.3575079649153743,-0.9084193630064377,0.09339463872235143,0.11201971206964956,25.151353594694314,0.2550010681152326,0.3968756025048581,0.7650003433227539,-0.35488218754568024,1.8848828741911863,0.20505907788853683,1.324941608756971,-0.6208602598183894,62.015640270814146,-17.225057778974715,0.5599412654342163,1,-0.35250091552734375,-0.7075009346008301,-0.19500017166137695,0.029999732971191406,1.9300003051757812,3,0.10830203829127294,2.314299727520436,16.020000457763672,-1.0377367996775357,15.90999984741211,-1.3703743821716945,16.024999618530273,0.10830203829127294
4899,2019-01-18,16.614999771118164,16.819999694824222,16.245000839233402,16.415000915527347,4456347.0,0.037141029734873765,-1.1296293025802515,19.999427808506226,82.66424697808664,74.0548646574273,-0.8042870971824936,-1.4211258641014481,-0.5322566011380623,-0.47455033579641537,23.73305921896007,0.7999992370605504,0.5049444847391342,1.2614996910095222,0.026858911010830155,2.4961404710082125,0.6441793010101762,1.8788200810088682,-1.0946392863344396,82.91667030917307,2.725637167140121,0.6173203899993454,1,-0.5199999809265137,-1.0250000953674316,-0.7899994850158691,-0.5649995803833008,1.1800003051757812,4,0.09148362796886045,3.249988079154385,16.020000457763672,2.314299727520436,16.020000457763672,-1.0377367996775357,15.90999984741211,0.09148362796886045
4900,2019-01-21,16.405000686645508,16.600000381469727,16.360000610351562,16.565000534057614,1968765.0,-0.012639126534187306,1.0869586850878212,-0.8000038147190901,76.09078453668364,75.34428757153698,-0.4679145912247371,-1.1524701321646358,-0.36468581916967935,-0.25446329062692996,22.834863979871333,0.25499916076660156,0.5919449617873287,0.9767505645751946,-0.32408435014605175,2.277585479296441,0.3263331072145732,1.6271680219358178,-0.6766979282553045,62.10052343253274,-16.64634903208163,0.650417457360623,1,-0.2500009536743164,-0.8150010108947754,-0.5800004005432129,-0.35500049591064453,1.3499984741210938,0,0.0963120912876434,-1.1296293025802515,16.614999771118164,3.249988079154385,16.020000457763672,2.314299727520436,16.020000457763672,0.0963120912876434
4901,2019-01-22,16.334999084472653,16.59000015258789,16.245000839233402,16.444999694824222,2275771.0,-0.004267089255890144,-1.3793293958248716,0.6875044703526811,80.59147552635406,75.9987607644661,-0.33342946239222115,-1.0176893578448638,-0.3487945237335488,-0.17483804383128998,21.781025522186965,0.34499931335448863,0.6825552824119541,0.8324990272521937,-0.49853732156275044,2.163535376067138,0.16698085284471986,1.4980172016596658,-0.4320248162530067,54.46001864366812,-26.769654714308842,0.6655181744074723,1,-0.1799993515014613,-0.7449994087219203,-0.6499991416931117,-0.2849988937377894,1.220001220703125,1,0.10621369498580391,1.0869586850878212,16.405000686645508,-1.1296293025802515,16.614999771118164,3.249988079154385,16.020000457763672,0.10621369498580391
4902,2019-01-23,17.46500015258789,17.579999923706055,16.854999542236328,16.899999618530273,8044906.0,0.06917668389644227,-1.2137393021149707,-5.1363399916767385,85.21125625462386,77.3376728547356,-1.3524787789261552,-2.045009831342238,-1.5128313444793982,-1.2853534383988574,20.69319028421604,1.245000839233402,0.7956273742437823,1.8307500839233395,0.2769863510681958,3.384513816778485,1.0538682174957685,2.607631950350912,-1.415301816111512,93.46592294529269,12.83054955088069,0.7768818664275727,1,-0.8650002479553223,-1.4950003623962402,-1.8524999618530273,-1.4149999618530273,0.5349998474121094,2,0.024906925974342187,-1.3793293958248716,16.334999084472653,1.0869586850878212,16.405000686645508,-1.1296293025802515,16.614999771118164,0.024906925974342187
4903,2019-01-24,17.219999313354492,17.40999984741211,17.120000839233402,17.405000686645508,3035508.0,-0.014028104041962752,1.9743534567079726,-0.3274357494185124,78.78785171975224,78.61324446814567,-0.9906091934893517,-1.6723132333460562,-1.3009015817562712,-1.0232114666771466,19.54656707825001,0.34499931335448863,0.8370475592748647,1.4502492904663082,-0.1622558847966289,3.0627544657292454,0.6439967028348406,2.256501878097776,-0.9749984741210902,73.03364365273937,-5.7302799899579355,0.8062525876314683,1,-0.6199994087219238,-1.2499995231628418,-1.7312493324279785,-1.169999122619629,0.48999977111816406,3,0.031939672842068,-1.2137393021149707,17.46500015258789,-1.3793293958248716,16.334999084472653,1.0869586850878212,16.405000686645508,0.031939672842068
4904,2019-01-25,17.454999923706055,17.510000228881836,17.245000839233402,17.260000228881836,2823246.0,0.013646958172019996,-1.3555661049134062,-1.054044580077118,79.24526119345427,79.33746615413831,-1.0656867325249202,-1.7654933204851346,-1.5699870368081186,-1.2372950162174376,18.82079566787654,0.29000091552734375,0.8505968189776354,1.5377499103546146,-0.12649775717957823,3.2019975778888075,0.7056260765875173,2.369873744121712,-0.969699249267574,90.63669769860725,13.807860943107585,0.8321238337670964,1,-0.8024997711181641,-1.4850001335144043,-2.062499761581421,-1.4049997329711914,-0.0849990844726527,4,0.02835868469762204,1.9743534567079726,17.219999313354492,-1.2137393021149707,17.46500015258789,-1.3793293958248716,16.334999084472653,0.02835868469762204
4905,2019-01-28,17.280000686645508,17.399999618530273,17.209999084472653,17.344999313354492,1679554.0,-0.010025736913517602,1.171444141689414,-0.3333268124731015,72.76656898152864,79.62827777945297,-0.7754958969296375,-1.4726445461012148,-1.4276179423560826,-1.038431686543987,18.392591886398073,0.245000839233402,0.8738628187762423,1.2400006294250474,-0.4470334446439139,2.9270347034940087,0.39648359239056674,2.083517666459528,-0.597654147338865,77.5281316257193,2.030384962086515,0.8435170370344809,1,-0.6125006675720215,-1.3100008964538574,-1.887500524520874,-1.2300004959106445,0.06999969482421875,0,0.02980320423519678,-1.3555661049134062,17.454999923706055,1.9743534567079726,17.219999313354492,-1.2137393021149707,17.46500015258789,0.02980320423519678
4906,2019-01-29,17.389999389648438,17.540000915527347,17.145000457763672,17.309999465942386,2308459.0,0.006365665430091205,1.078933499304807,-1.2307940606842578,72.44896313645931,78.72629426683025,-0.7302751242361616,-1.4622941796301205,-1.5730263232410735,-1.1248819351968748,18.005225157734124,0.3950004577636754,0.9366865092456997,1.225999355316162,-0.4758248473987763,2.9278235580311005,0.3750872539586929,2.0769114566736313,-0.5460752411499001,73.79304357434316,0.03935740637331264,0.8509121013574689,1,-0.6899995803833008,-1.419999599456787,-1.9612491130828857,-1.3399991989135742,0.060001373291015625,1,0.020989061755541716,1.171444141689414,17.280000686645508,-1.3555661049134062,17.454999923706055,1.9743534567079726,17.219999313354492,0.020989061755541716
4907,2019-01-30,17.264999389648438,17.329999923706055,17.15999984741211,17.264999389648438,1604033.0,-0.0071880393552173905,1.6153643005956748,0.0,70.69699612968336,77.61148938406956,-0.4582944096629227,-1.194969608162996,-1.485296257794566,-0.9836073072143279,17.134065223764573,0.22999954223632812,0.9590651147253659,0.9717494010925307,-0.6460990760639511,2.5895978782490126,0.16282516251428802,1.7806736396707716,-0.2885816016125453,34.5234581132684,-36.377658199779724,0.8089242385782413,1,-0.35249900817871094,-1.294999599456787,-1.8349993228912354,-1.2149991989135742,0.21500015258789062,2,0.016797041748012775,1.078933499304807,17.389999389648438,1.171444141689414,17.280000686645508,-1.3555661049134062,17.454999923706055,0.016797041748012775
4908,2019-01-31,17.28499984741211,17.450000762939453,17.149999618530273,17.229999542236328,2410224.0,0.0011584395291472926,-1.7907063394900729,100.0,72.7140680084543,76.5059139429993,-0.3128876595522243,-1.0880338626303505,-1.5385893175924892,-0.9956738717726381,16.851428141963392,0.3000011444091797,1.0038385352441388,0.875749874114991,-0.6722886320034611,2.423788380233443,0.10173062105576491,1.649769127174217,-0.19993727495558744,35.442842380754314,-34.07002488529844,0.7740192530592259,1,-0.3724994659423828,-1.315000057220459,-1.859999656677246,-1.234999656677246,-0.1700000762939453,3,0.04136535486836812,1.6153643005956748,17.264999389648438,1.078933499304807,17.389999389648438,1.171444141689414,17.280000686645508,0.04136535486836812
4909,2019-02-01,17.375,17.450000762939453,17.174999237060547,17.375,1716496.0,0.005206835602105331,2.6666497126290625,0.0,70.89782934374831,75.92891892156203,-0.31708993262979135,-1.055327848447945,-1.6570093946340982,-1.0743419993631775,16.977148490505694,0.27500152587890625,1.024043070001774,0.8535000324249253,-0.6281208414763846,2.3351209063262353,0.1126895954742686,1.5943104693755803,-0.22500038146972656,58.22766473195694,-8.367825431856083,0.7408104369506553,2,-0.46249961853027344,-1.4050002098083496,-1.997499942779541,-1.3249998092651367,-0.07999992370605469,4,0.01928052284734716,-1.7907063394900729,17.28499984741211,1.6153643005956748,17.264999389648438,1.078933499304807,17.389999389648438,0.01928052284734716
4910,2019-02-04,17.229999542236328,17.40999984741211,17.055000305175778,17.395000457763672,1828018.0,-0.008345350087117787,2.6410266442349437,-100.0,70.24538082589308,74.77935284373304,-0.0477812426565869,-0.7980585308542842,-1.5441504454979444,-0.9237673026093418,17.312536667365404,0.3549995422363317,1.0483213796344053,0.6112495899200425,-0.7812937006018892,2.0037928804419742,-0.08502205534092155,1.3075212351810084,0.35000038146972656,36.08227151171957,-30.75670291332989,0.6962716452609656,2,-0.012499809265136719,-1.1974997520446777,-1.9124994277954102,-1.1799993515014648,0.020000457763671875,0,0.008125438230795368,2.6666497126290625,17.375,-1.7907063394900729,17.28499984741211,1.6153643005956748,17.264999389648438,0.008125438230795368
4911,2019-02-05,17.65999984741211,17.65999984741211,17.209999084472653,17.299999237060547,2203773.0,0.024956489645963753,1.5000000000000198,-2.1818097748185137,72.90500769332402,73.4119918924775,-0.30180233980052407,-1.1317153253288055,-1.9913197949639265,-1.3438000983189724,19.21481370419607,0.4500007629394567,1.0272533551957466,0.9432498931884759,-0.45291850165409997,2.3394182880310535,0.24516569576718794,1.6413340906097638,-0.6049995422363317,100.0,31.978930292441277,0.6980841974212887,2,-0.30249977111816406,-1.5875000953674316,-2.3849997520446777,-1.609999656677246,-0.5249996185302734,1,-0.017553763795066457,2.6410266442349437,17.229999542236328,2.6666497126290625,17.375,-1.7907063394900729,17.28499984741211,-0.017553763795066457
4912,2019-02-06,18.075000762939453,18.174999237060547,17.799999237060547,17.799999237060547,4367676.0,0.023499485793492703,-1.727257594673325,0.7638918323231467,75.71963569904872,73.07107900128823,-0.6941749463576201,-1.4455943778292522,-2.4101559803808,-1.7459199295500092,21.573370477673862,0.5149993896484375,1.0563463220615077,1.2470007896423354,-0.21156147936583736,2.70556305865051,0.5177196551382472,1.9762819241464236,-1.0200004577636754,91.07155629578921,21.37002854013984,0.7292811345040869,2,-0.46000099182128906,-1.7450013160705566,-2.8500008583068848,-2.02500057220459,-0.9300003051757812,2,-0.034578145151810125,1.5000000000000198,17.65999984741211,2.6410266442349437,17.229999542236328,2.6666497126290625,17.375,-0.034578145151810125
4913,2019-02-07,17.489999771118164,18.040000915527344,17.489999771118164,18.0,2360031.0,-0.03236519873463917,-1.1568662650016643,-1.8545359966708281,60.97865782155658,71.0414564044107,-0.07470243952725752,-0.7676358332097237,-1.8300642604058694,-1.154103103648584,23.230834880953896,0.5850009918212891,1.075055744895593,0.5779998302459717,-0.8262020775404011,1.9822017380323462,-0.1241011236472147,1.280100784139158,-0.3901995086669956,38.83927507058919,-27.984791378651003,0.7021009538931873,2,0.125,-1.0824999809265137,-2.302499771118164,-1.4399995803833008,-0.5650005340576172,3,-0.0005717683826588216,-1.727257594673325,18.075000762939453,1.5000000000000198,17.65999984741211,2.6410266442349437,17.229999542236328,-0.0005717683826588216
4914,2019-02-08,17.485000610351562,17.739999771118164,17.454999923706055,17.475000381469727,2088586.0,-0.00028582966449530733,-10.39973297730307,-0.019608283125208032,64.2856962646791,70.09913721364964,-0.07263890551046615,-0.6573290626928276,-1.8348081940378798,-1.14647926764993,25.200421148015966,0.2849998474121094,0.9582536822971051,0.484750652313231,-0.8225305338760336,1.7920318385024974,-0.1688899407814013,1.1383912454078633,-0.34219238891601833,38.39292100503764,-27.829498616194364,0.6536405930946328,2,0.12999916076660156,-0.9750008583068848,-2.33750057220459,-1.4350004196166992,-0.5150012969970703,4,-0.02116104239735339,-1.1568662650016643,17.489999771118164,-1.727257594673325,18.075000762939453,1.5000000000000198,17.65999984741211,-0.02116104239735339
4915,2019-02-11,17.504999160766598,17.6200008392334,17.424999237060547,17.594999313354492,1323566.0,0.0011437546306516388,1.785673414893327,-8.99980926950255,65.68364104019494,69.34743475850915,-0.06410651056179262,-0.5910691275479323,-1.8687092381365105,-1.167462495711856,27.53757895927072,0.19500160217285156,0.8824568004570672,0.43074922561645224,-0.8099477834600393,1.671446234692942,-0.1895992789217935,1.051097730154698,-0.32090329870605316,30.569951258849787,-35.60610413487075,0.6203485045382451,2,0.11000061035156605,-0.8824996948242152,-2.3212490081787074,-1.4549989700317347,-0.4599990844726527,0,-0.011996520682121314,-10.39973297730307,17.485000610351562,-1.1568662650016643,17.489999771118164,-1.727257594673325,18.075000762939453,-0.011996520682121314
4916,2019-02-12,17.790000915527344,17.84000015258789,17.495000839233402,17.665000915527344,2659048.0,0.0162811635775173,2.0666813604150103,-1.3888865341414278,55.632591374162686,67.67361200789576,-0.3200586447060658,-0.7673466169738816,-2.15378870653989,-1.449486409587145,29.760570972738844,0.34499931335448863,0.7886989194057925,0.621750926971437,-0.529167614467319,1.772669468410193,0.046291656252059,1.197210197690815,-0.5662689184668004,48.66689046223958,-13.476492606816187,0.5754592707193771,2,-0.1750011444091797,-1.0175013542175293,-2.5762507915496826,-1.7400007247924805,-0.7499999999999964,1,-0.030354181435483962,1.785673414893327,17.504999160766598,-10.39973297730307,17.485000610351562,-1.1568662650016643,17.489999771118164,-0.030354181435483962
4917,2019-02-13,17.924999237060547,18.065000534057614,17.71500015258789,17.78499984741211,2926613.0,0.00758843814422594,-1.5000136239781763,1.1199951171875,62.702703074234016,66.56123812631571,-0.39290908184753803,-0.7929653716778304,-2.2706950805332884,-1.5792546041307318,32.2102211072448,0.350000381469723,0.7466141860823114,0.6614993095397956,-0.4012335623346459,1.7242321814142372,0.13013287360257308,1.1928657454770182,-0.6632165504000049,78.12484167548361,16.64192080757165,0.5313664359372211,2,-0.3099994659423828,-1.0924997329711914,-2.568749189376831,-1.8749990463256836,-0.9200000762939489,2,-0.04407247095137168,2.0666813604150103,17.790000915527344,1.785673414893327,17.504999160766598,-10.39973297730307,17.485000610351562,-0.04407247095137168
4918,2019-02-14,17.7549991607666,18.030000686645508,17.610000610351562,17.959999084472656,1773045.0,-0.009483965608347966,1.4347609754479465,-1.464291553133515,55.535043144099895,64.85426188191035,-0.1667656125492627,-0.5126002560085219,-2.054546565801928,-1.4028042769832147,34.607719482291834,0.4200000762939453,0.6946509659912401,0.4047492980957017,-0.5024644857496803,1.3119630819410837,-0.048857593826991064,0.8583561900183945,-0.4566878120900597,51.562383584914386,-5.9753108480178625,0.45360689192269166,2,-0.1399993896484375,-0.9224996566772461,-2.50624942779541,-1.7049989700317383,-0.8549995422363281,3,-0.03435644786460201,-1.5000136239781763,17.924999237060547,2.0666813604150103,17.790000915527344,1.785673414893327,17.504999160766598,-0.03435644786460201
4919,2019-02-15,18.13500022888184,18.13500022888184,17.6299991607666,17.655000686645508,2405130.0,0.021402483023200025,1.104173123842659,-2.3414620530522416,64.6655106981614,64.23427631216238,-0.4778773117947921,-0.8146558227691614,-2.3933482246952273,-1.7723235262461436,35.75836573243818,0.5050010681152379,0.6672344715345879,0.7087503433227589,-0.1937777324796386,1.6112784191251563,0.25748630542155837,1.1600143812239594,-0.8016213646699377,100.0,43.13243122080706,0.4512640379011992,2,-0.4425010681152379,-1.237500667572025,-2.927500247955326,-2.085000038146976,-1.6800003051757848,4,-0.06672186250619627,1.4347609754479465,17.7549991607666,-1.5000136239781763,17.924999237060547,2.0666813604150103,17.790000915527344,-0.06672186250619627
4920,2019-02-18,17.985000610351562,18.1200008392334,17.860000610351562,18.09000015258789,1373025.0,-0.008271277454487524,2.1515004392657326,-0.21874925494122816,60.06769631155792,62.80790838085503,-0.2341405003060224,-0.5694114117484759,-2.1904699627499227,-1.614044961653903,36.97119433572602,0.274999618530277,0.6298490648210162,0.47975072860717916,-0.316765087389836,1.2762665446041943,0.0814928206086698,0.8780086366056885,-0.6179569312257165,76.56253725293796,20.93390757614153,0.39825790799850785,2,-0.18500137329101562,-1.087501049041748,-2.80375075340271,-1.9350004196166992,-1.460000991821289,0,-0.05643598902147773,1.104173123842659,18.13500022888184,1.4347609754479465,17.7549991607666,-1.5000136239781763,17.924999237060547,-0.05643598902147773
4921,2019-02-19,18.06999969482422,18.09499931335449,17.71500015258789,18.0,2992183.0,0.0047261096240238665,5.3333757192360975,-0.6666666666666666,63.8078911208532,61.48438120549997,-0.28481646099664815,-0.5457446362340832,-2.203909954252346,-1.6916238308608342,38.383795496110146,0.379999160766598,0.6028504353992119,0.4779997825622573,-0.1397247227747549,1.0957242878992695,0.16913752989375297,0.7868620352307616,-0.6706377933809833,87.6189368975947,28.109439360361492,0.3088622526685054,2,-0.28999996185302734,-1.119999885559082,-2.836249589920044,-2.0199995040893555,-1.3549995422363281,1,-0.05672383153519722,2.1515004392657326,17.985000610351562,1.104173123842659,18.13500022888184,1.4347609754479465,17.7549991607666,-0.05672383153519722
4922,2019-02-20,17.899999618530273,18.09499931335449,17.850000381469727,17.950000762939453,2511746.0,-0.0094078627097397,-2.266660732678004,-0.7143051771117166,60.032620945484666,61.37926599704753,-0.1589680510923337,-0.35993879705900156,-1.968814805433155,-1.5147175773335206,38.42695032152152,0.24499893188476207,0.5870842877938145,0.2862497329711928,-0.34316864260410895,0.9156681085464946,-0.02845945481645984,0.6009589207588455,-0.46961222366234523,55.23794645614329,-7.01361207726562,0.3147091877876514,2,-0.11999988555908203,-0.934999942779541,-2.544999837875366,-1.8499994277954102,-1.625,2,-0.04804462130337961,5.3333757192360975,18.06999969482422,2.1515004392657326,17.985000610351562,1.104173123842659,18.13500022888184,-0.04804462130337961
4923,2019-02-21,17.770000457763672,18.05500030517578,17.645000457763672,17.950000762939453,2445180.0,-0.007262523102627649,1.1025666105872687,3.5999237078008774,56.36071684376446,60.498712728057015,0.01668019502388418,-0.1967075337540436,-1.7767904721834036,-1.3794560856321816,38.22972248585333,0.4099998474121094,0.5168318030263883,0.12875051498413015,-0.47580155929399837,0.7333025892622587,-0.17352552215493233,0.43102655212319263,-0.30982858920803835,27.722970472039265,-33.590217129907366,0.30227603713906337,2,0.009999275207519531,-0.7725009918212891,-2.3362507820129395,-1.7200002670288086,-1.1200008392333984,3,-0.04305015629095532,-2.266660732678004,17.899999618530273,5.3333757192360975,18.06999969482422,2.1515004392657326,17.985000610351562,-0.04305015629095532
4924,2019-02-22,17.950000762939453,17.989999771118164,17.725000381469727,17.7549991607666,1852845.0,0.01012944853904818,-1.0784334258338133,-1.083340397575552,61.46498981937281,60.02997370352122,-0.10104969152090959,-0.35597312088928135,-1.89735915909651,-1.5517367496337506,37.89773488991748,0.2649993896484375,0.38979150559567444,0.28400077819824077,-0.3289183729471574,0.896919929343639,-0.022458797374458328,0.5904603537709399,-0.4612357996436245,64.21053899621342,-0.28203712583832896,0.3064595755726993,2,-0.13500022888183238,-0.7400007247924805,-2.460001230239868,-1.9000005722045898,-1.1800003051757812,4,-0.05849588299612052,1.1025666105872687,17.770000457763672,-2.266660732678004,17.899999618530273,5.3333757192360975,18.06999969482422,-0.05849588299612052
4925,2019-02-25,17.795000076293945,18.07999992370605,17.69499969482422,17.979999542236328,2184805.0,-0.008635135379243541,1.0000000000000184,-0.9487074151236832,52.35602512507614,59.66591078695605,0.11109669407865042,-0.16908057758744377,-1.6928516511192058,-1.3913562400882782,37.70962790489578,0.3850002288818324,0.37318308755164153,0.10325012207031392,-0.48412876661846127,0.6906290107590891,-0.19043932227407367,0.3969395664147015,-0.2787857420475284,33.3333333333336,-25.56617347125959,0.29368944434438826,2,0.0775003433227539,-0.5850000381469727,-1.952500343322754,-1.744999885559082,-1.1550006866455078,0,-0.07530205938987355,-1.0784334258338133,17.950000762939453,1.1025666105872687,17.770000457763672,-2.266660732678004,17.899999618530273,-0.07530205938987355
4926,2019-02-26,17.7549991607666,17.975000381469727,17.704999923706055,17.799999237060547,2426467.0,-0.0022478738609634785,-2.724181476171058,0.24324435784025653,43.57426442595313,57.54052871492483,0.1627224822997917,-0.1057548438670679,-1.6055281987613412,-1.3405649798649009,37.32804763478834,0.2700004577636719,0.3445348974395337,0.04499921798706197,-0.5253381008410081,0.615336536815132,-0.24016944142697483,0.33016787740109876,-0.21243343040761786,24.444218387735486,-29.130536928532077,0.28516865941403563,2,0.11750125885009766,-0.5449991226196289,-1.8824994564056396,-1.7049989700317383,-1.0099983215331996,1,-0.06927623770066238,1.0000000000000184,17.795000076293945,-1.0784334258338133,17.950000762939453,1.1025666105872687,17.770000457763672,-0.06927623770066238
4927,2019-02-27,17.555000305175778,17.854999542236328,17.53499984741211,17.78499984741211,3422980.0,-0.011264368631048072,-1.3703640910439536,5.11109227313194,51.543957413070466,57.097074744810456,0.34052768469297234,0.12341149131474438,-1.349722577290681,-1.1222868105533799,36.710419525921935,0.31999969482421875,0.3046221631414454,-0.16949968338013122,-0.7059395050402237,0.3669401382799613,-0.4377195942101757,0.09872022744991327,0.6199989318847692,3.6698082502434772,-49.63036692627222,0.26821991083004615,2,0.27999973297119496,-0.0400009155273402,-1.6825006008148158,-1.5050001144409144,-0.7000007629394496,2,-0.0478496233543344,-2.724181476171058,17.7549991607666,1.0000000000000184,17.795000076293945,-1.0784334258338133,17.950000762939453,-0.0478496233543344
4928,2019-02-28,18.0,18.09499931335449,17.569999694824222,17.799999237060547,4435937.0,0.025348885621666595,1.6923099495285545,-0.8695702652049025,60.117873480864986,56.59178172066641,-0.07382762463499049,-0.27961151640081994,-1.7224389939189493,-1.5454356044556405,36.080850892011384,0.5399990081787109,0.3069579208852744,0.2397500038146987,-0.26789162528535826,0.7473916329147556,-0.014070810735329786,0.49357081836472716,0.16219924926757656,83.03582072268199,26.69952428116467,0.2538208145500292,2,-0.1724996566772461,-0.38500022888183594,-1.7150001525878906,-1.9499998092651367,-1.2649993896484375,3,-0.09583335452609587,-1.3703640910439536,17.555000305175778,-2.724181476171058,17.7549991607666,1.0000000000000184,17.795000076293945,-0.09583335452609587
4929,2019-03-01,17.709999084472656,18.145000457763672,17.485000610351562,17.700000762939453,4306148.0,-0.016111161973741295,-2.0000086697935724,0.04999141696389403,53.64120576933897,55.877727215975426,0.16712157823705098,0.038760792712707826,-1.3631626646237365,-1.2301783092877088,35.311488800634905,0.6599998474121094,0.26811246396433575,-0.0670008659362793,-0.5421898006194255,0.40818806874686686,-0.3045953332778524,0.17059360140529378,0.4396561767578113,34.09068577868971,-24.451299753856496,0.2375944673415734,3,0.10500144958496094,-0.09499931335449219,-1.4249992370605469,-1.659998893737793,-0.9649982452392543,4,-0.05985316322640266,1.6923099495285545,18.0,-1.3703640910439536,17.555000305175778,-2.724181476171058,17.7549991607666,-0.05985316322640266
4930,2019-03-04,17.370000839233402,17.829999923706055,17.280000686645508,17.649999618530273,3744623.0,-0.019198095020645733,-1.3913057900585475,-28.004578405188504,42.68291791414273,53.53050797078537,0.45897390699595064,0.41084984989088724,-0.9649545353838,-0.8714344975252111,34.657881587823375,0.5499992370605469,0.2574079348815168,-0.4139991760253885,-0.8583864654153146,0.030388113364537617,-0.6361928207203498,-0.19180553133042721,0.7749996185302699,10.404644670778719,-47.34636967752827,0.2221936446949626,3,0.34249973297118785,0.24499893188476207,-1.0587508678436315,-1.360000610351566,-0.985000610351566,0,-0.03454233462755607,-2.0000086697935724,17.709999084472656,1.6923099495285545,18.0,-1.3703640910439536,17.555000305175778,-0.03454233462755607
4931,2019-03-05,17.350000381469727,17.450000762939453,17.139999389648438,17.399999618530273,2332381.0,-0.0011514367758981292,3.1333095976806877,0.1785694822888306,39.5644459029378,51.25626629939128,0.40912588960145513,0.42839939858150444,-0.8838421809272745,-0.8333329891414785,33.44217647774672,0.3100013732910156,0.17992748588855534,-0.41849966049194265,-0.9010815229060718,0.0640822019221865,-0.6597905916990072,-0.17720872928487807,0.7950000762939453,20.895598868877038,-32.862263644675174,0.24129093120706407,3,0.2924995422363281,0.2649993896484375,-1.0312504768371582,-1.3400001525878906,-1.135000228881836,1,-0.040922246467475,-1.3913057900585475,17.370000839233402,-2.0000086697935724,17.709999084472656,1.6923099495285545,18.0,-0.040922246467475
4932,2019-03-06,17.450000762939453,17.495000839233402,17.319999694824222,17.354999542236328,1687962.0,0.005763710620809492,-1.1212142229621296,-1.9000534065766383,44.320326657493425,49.91844516758338,0.266618089992825,0.2942617544242232,-0.9196638844302676,-0.9195765399287374,31.550846342445116,0.1750011444091797,0.12694534763631893,-0.2872492790222161,-0.7671994529603872,0.192700894915955,-0.5272243659913016,-0.04727419205313055,0.6145996093749986,30.845875007116963,-22.23175820500833,0.2399750869690856,3,0.19249916076660156,0.16499900817871094,-1.1150009632110596,-1.4400005340576172,-1.0100002288818395,2,-0.040401139993262336,3.1333095976806877,17.350000381469727,-1.3913057900585475,17.370000839233402,-2.0000086697935724,17.709999084472656,-0.040401139993262336
4933,2019-03-07,17.479999542236328,17.504999160766598,17.364999771118164,17.430000305175778,2127870.0,0.0017191276782397846,1.8000305180439213,0.5263009958240015,35.97427240892296,47.08614323308895,0.21362116348596416,0.277713906015407,-0.8734960470992235,-0.933827841736175,30.513892858131136,0.13999938964843395,0.050252844394272245,-0.2567504882812486,-0.7378047970433883,0.22430382048089115,-0.49727764266231844,-0.016223333900178716,0.5106327514648434,33.83082499857661,-12.76156235000041,0.24052715438107067,3,0.16250038146972656,0.13500022888183594,-1.0387494564056396,-1.4699993133544922,-0.6999988555908203,3,-0.03575514967776938,-1.1212142229621296,17.450000762939453,3.1333095976806877,17.350000381469727,-1.3913057900585475,17.370000839233402,-0.03575514967776938
4934,2019-03-08,17.114999771118164,17.459999084472653,17.079999923706055,17.354999542236328,2522012.0,-0.020880994317890478,-1.4516117123713077,-4.800068665598194,32.9411421514766,44.92893401380011,0.5003356209216356,0.6467311158538713,-0.4348394046510151,-0.5495345069168067,29.208294164013015,0.39999961853027344,-0.016421643784156004,-0.6032502174377434,-1.1491562265746893,-0.05734420830079756,-0.8762032220062181,-0.3302972128692687,0.8075818902587883,4.666646321614584,-36.559412735675515,0.27295300456847293,3,0.4975004196166992,0.5,-0.6737496852874756,-1.1049995422363281,-0.25,4,-0.022202697391083603,1.8000305180439213,17.479999542236328,-1.1212142229621296,17.450000762939453,3.1333095976806877,17.350000381469727,-0.022202697391083603
4935,2019-03-11,17.295000076293945,17.325000762939453,17.120000839233402,17.129999160766598,1810712.0,0.010517108243234263,-1.216244638733138,-0.6875044703526362,35.349715628224786,44.015095258496956,0.2703855343278718,0.47452045682305055,-0.5478886990114518,-0.7094776935266331,27.923452665930036,0.21000099182128906,-0.05982788045722387,-0.41274995803832937,-0.9834417087850476,0.15794179270838882,-0.6980958334116885,-0.12740408266497028,0.5433234113159173,50.58836201093292,14.601525897084478,0.2853458753733599,3,0.31750011444091797,0.31999969482421875,-0.8537499904632568,-1.380000114440918,-0.2950000762939453,0,-0.031801054329824496,-1.4516117123713077,17.114999771118164,1.8000305180439213,17.479999542236328,-1.1212142229621296,17.450000762939453,-0.031801054329824496
4936,2019-03-12,17.25,17.594999313354492,17.25,17.415000915527347,2871814.0,-0.002601912465766687,-3.181786655569427,-1.0,37.103174753350196,42.410563851861376,0.26397833859880393,0.5027679107327145,-0.4378203564344716,-0.6677107634863475,26.51940608973534,0.3449993133544922,-0.14288567457694867,-0.4307499885559096,-1.0351571256997794,0.1736571485879601,-0.7329535571278427,-0.12854641998397653,0.5124911312194804,33.00976267369855,-0.5195505760932875,0.30220356857193487,3,0.3625001907348633,0.3774995803833008,-0.6250002384185791,-1.3350000381469727,-0.4850006103515625,1,-0.05014491426771961,-1.216244638733138,17.295000076293945,-1.4516117123713077,17.114999771118164,1.8000305180439213,17.479999542236328,-0.05014491426771961
4937,2019-03-13,17.135000228881836,17.25,17.040000915527347,17.204999923706055,2520578.0,-0.006666653398154421,1.6249910592947128,0.42423822074258116,37.32534048659111,39.87806018583095,0.3499352077744433,0.5855708743484875,-0.2503323526303518,-0.5580827260414765,24.509070830353814,0.2099990844726527,-0.18640639810664084,-0.5062498092651353,-1.1456892222113702,0.13318960368109956,-0.825969515738251,-0.18653010279201965,0.5592417815863016,17.117042810649036,-16.438419866538506,0.3197197064731169,3,0.4575004577636719,0.4724998474121094,-0.4200003147125244,-1.1800003051757812,-0.4200000762939453,2,-0.05369127890312153,-3.181786655569427,17.25,-1.216244638733138,17.295000076293945,-1.4516117123713077,17.114999771118164,-0.05369127890312153
4938,2019-03-14,17.145000457763672,17.34000015258789,17.094999313354492,17.184999465942386,2102502.0,0.0005836141668080774,-2.499979564311113,0.5714168937330207,32.76229934031039,37.55818169371666,0.23009595635038238,0.5560361768663213,-0.19542139755812826,-0.5695391078175618,22.81432535984892,0.24500083923339844,-0.20239774053110793,-0.4657496452331529,-1.1396093816438508,0.2081100911775451,-0.8026795134385019,-0.1288197770278039,0.47073262131156923,18.918891053993068,-10.314471136142345,0.33692986820534937,3,0.28999996185302734,0.44750022888183594,-0.1725008487701416,-0.9325008392333984,-0.470001220703125,3,-0.041119854469692796,1.6249910592947128,17.135000228881836,-3.181786655569427,17.25,-1.216244638733138,17.295000076293945,-0.041119854469692796
4939,2019-03-15,16.924999237060547,17.200000762939453,16.924999237060547,17.200000762939453,5988825.0,-0.012831800223341627,1.0,6.875208621428983,31.874979635076514,36.35729966270931,0.3654676005031199,0.7175272318522445,0.08295364593957544,-0.3537251653477007,20.784340892519655,0.27500152587890625,-0.2358055098054841,-0.6252508163452148,-1.3179380201993318,0.06743638750890213,-0.9715944182722751,-0.2789072144181546,0.621645982388948,0.0,-27.528566983888176,0.3463436019270585,3,0.33500003814697266,0.6100006103515625,0.08625054359436035,-0.7124996185302734,-0.17000007629394887,4,-0.008567123010412736,-2.499979564311113,17.145000457763672,1.6249910592947128,17.135000228881836,-3.181786655569427,17.25,-0.008567123010412736
4940,2019-03-18,16.969999313354492,17.09000015258789,16.905000686645508,16.915000915527347,2583641.0,0.002658793401621562,-3.93339436942092,-0.19999306422526106,33.67982856852822,35.70345329221935,0.2880520703689804,0.6246110607427973,0.0930569698690249,-0.40165548350784874,18.66507856138159,0.1849994659423828,-0.33560488974829283,-0.5295006752014153,-1.2366514317390305,0.17765008133619986,-0.8830760534702229,-0.17592529693260772,0.48961546856055094,9.420109576014905,-17.734448398187247,0.3535753782688072,3,0.2800006866455078,0.5550012588500977,0.09250044822692871,-0.7574996948242188,0.3800010681152344,0,-0.0061873627863791025,1.0,16.924999237060547,-2.499979564311113,17.145000457763672,1.6249910592947128,17.135000228881836,-0.0061873627863791025
4941,2019-03-19,17.045000076293945,17.149999618530273,16.895000457763672,16.954999923706055,1558734.0,0.004419609073315067,-1.4285740236148956,1.636414080111082,38.81578782258661,35.091837866118595,0.18465571866913066,0.4942216129389365,0.061788499288510934,-0.47854144081769334,16.867948877242796,0.25499916076660156,-0.400369898589247,-0.4032499313354485,-1.0844044402370159,0.27790457756611886,-0.743827185786234,-0.06267267688466305,0.3258764503779723,33.707802561420955,3.4345889373094884,0.3405772544507841,3,0.19999980926513672,0.47500038146972656,0.07374954223632812,-0.8325004577636719,0.22999954223632812,1,-0.002640074866091191,-3.93339436942092,16.969999313354492,1.0,16.924999237060547,-2.499979564311113,17.145000457763672,-0.002640074866091191
4942,2019-03-20,17.040000915527347,17.309999465942386,17.040000915527347,17.104999542236328,1677479.0,-0.0002932919181121152,-7.307823229063646,-0.722205738990339,23.913070520063485,33.75170432291198,0.1401148336654856,0.4548065217082282,0.1065278202501041,-0.4720427437513415,15.142623195463123,0.26999855041503906,-0.4049271381005113,-0.36524915695190074,-1.034808977875965,0.30431066397216355,-0.7000290674139329,-0.030469246489868596,-0.14500045776367543,32.58439487715889,8.61412288382379,0.3347799104620323,3,0.20499897003173473,0.4799995422363246,0.15374875068664196,-0.8275012969970739,0.14499855041503906,2,-0.01613858633237042,-1.4285740236148956,17.045000076293945,-3.93339436942092,16.969999313354492,1.0,16.924999237060547,-0.01613858633237042
4943,2019-03-21,17.004999160766598,17.049999237060547,16.879999160766598,17.010000228881836,1588830.0,-0.002054093478883301,3.0000448792748347,0.07694113504319519,27.76026868929725,33.176051716003165,0.1124805350503486,0.45277156783778594,0.18297188338693715,-0.4429948140490545,13.851998273041682,0.17000007629394887,-0.4006409988225492,-0.3620008468627951,-1.031229905292495,0.3072282115669047,-0.696615376077645,-0.02738631764794519,0.30500030517578836,29.069746810737442,6.116102787038535,0.33461452921485046,3,0.23250007629394887,0.5075006484985387,0.21875047683716176,-0.7924995422363246,0.365001678466804,3,-0.017053750219981456,-7.307823229063646,17.040000915527347,-1.4285740236148956,17.045000076293945,-3.93339436942092,16.969999313354492,-0.017053750219981456
4944,2019-03-22,16.899999618530273,17.329999923706055,16.899999618530273,17.129999160766598,2731406.0,-0.006174627898752005,-2.739140530409832,45.990083905382335,32.59257689427646,32.86970296778669,0.20537213226123185,0.5007479448290582,0.33194949858635425,-0.34557812889086037,12.76108241682176,0.43000030517578125,-0.4254816755409685,-0.41450033187866353,-1.0552967348246902,0.22629607106736316,-0.7348985333516751,-0.09410213040565196,-0.020000457763675428,4.444538634341448,-19.266304989053737,0.32039820147301284,3,0.33749961853027344,0.6125001907348633,0.32375001907348633,-0.6875,0.4250011444091797,4,-0.013313632340146375,3.0000448792748347,17.004999160766598,-7.307823229063646,17.040000915527347,-1.4285740236148956,17.045000076293945,-0.013313632340146375
4945,2019-03-25,16.454999923706055,16.889999389648438,16.360000610351562,16.770000457763672,3217714.0,-0.026331343483362635,-1.0990085547561044,1.369570265204937,24.78874117247574,31.50143256991175,0.5796428056004537,0.8856169504110305,0.8068305186077183,0.08933374981784326,11.398230424501767,0.5399990081787109,-0.4458701048740181,-0.7925000190734863,-1.4986422512225133,-0.08635778692445939,-1.1455711351479998,-0.43942890299897286,0.875,9.79375057761243,-13.683591298381652,0.3530711160745133,3,0.3950004577636719,0.7975006103515625,0.8399994373321533,-0.24250030517578125,0.7100009918212926,0,0.01823149428450299,-2.739140530409832,16.899999618530273,3.0000448792748347,17.004999160766598,-7.307823229063646,17.040000915527347,0.01823149428450299
4946,2019-03-26,16.524999618530273,16.565000534057614,16.364999771118164,16.475000381469727,1971265.0,0.004254007605516419,2.0769095337305634,-0.15872746759026587,23.495681961518585,29.964803844903695,0.44252265807158864,0.7575858555992987,0.7718489932925756,0.00755497659672244,9.96172821704809,0.20000076293944957,-0.4268285235156135,-0.6610003471374526,-1.3947479540667835,0.07274725979187835,-1.0278741506021163,-0.2941265436727889,0.8050003051757812,17.010219069960417,-5.3064055946271615,0.36687380346466475,3,0.3250007629394531,0.7275009155273438,0.8237497806549072,-0.3125,0.5900001525878906,1,0.049924404356072705,-1.0990085547561044,16.454999923706055,-2.739140530409832,16.899999618530273,3.0000448792748347,17.004999160766598,0.049924404356072705
4947,2019-03-27,16.71500015258789,16.719999313354492,16.434999465942386,16.485000610351562,2378106.0,0.011497763294624264,1.3750198683917434,4.600061036087586,29.92130320293961,29.649137607418055,0.20861823239479804,0.5285257536378438,0.6162502593490657,-0.19563444176896638,8.909425574963594,0.2849998474121058,-0.4243087344661234,-0.42899980545043803,-1.1699424378275225,0.31194282692664643,-0.7994711216389803,-0.0585284892618958,0.5955997848510748,36.59791685920414,15.087650422090018,0.37047131618854173,3,0.13000011444091797,0.5375003814697266,0.6499996185302734,-0.5025005340576172,0.8649997711181641,2,0.033502809502259145,2.0769095337305634,16.524999618530273,-1.0990085547561044,16.454999923706055,-2.739140530409832,16.899999618530273,0.033502809502259145
4948,2019-03-28,16.274999618530273,16.764999389648438,16.145000457763672,16.639999389648438,2575901.0,-0.026323693092488165,1.0162574394377817,-1.5869586850878212,28.78791089807069,29.30612996997296,0.5724278892559731,0.8776658040562211,1.08624903946734,0.22832505503987477,7.522104446333638,0.6199989318847656,-0.44018237203974664,-0.7827503204345696,-1.5055191381982311,-0.05998150267090807,-1.1441347293163986,-0.4213659115527406,1.0165883323669433,10.970398257793173,-12.147068680533154,0.3613844088818306,3,0.46250057220458984,0.8700008392333984,1.0975000858306885,-0.0625,1.3400001525878906,3,0.05591397042959145,1.3750198683917434,16.71500015258789,2.0769095337305634,16.524999618530273,-1.0990085547561044,16.454999923706055,0.05591397042959145
4949,2019-03-29,16.649999618530273,16.649999618530273,16.299999237060547,16.299999237060547,3488875.0,0.023041475194446992,1.0,-0.9589057560159904,35.17242407447681,29.471973915078358,0.17245208859964833,0.44183466928021886,0.7270417762229826,-0.15766449095159274,6.362863223512353,0.375,-0.4426656245958469,-0.35475034713745046,-1.0300322081771185,0.32053151390221757,-0.6923912776572863,-0.01710941661761467,0.5957248326416007,67.78521943501437,46.15391333882835,0.3376409305198342,3,0.08750057220458984,0.49500083923339844,0.7387499809265137,-0.38250017166137695,0.8500003814697266,4,0.04324331754949817,1.0162574394377817,16.274999618530273,1.3750198683917434,16.71500015258789,2.0769095337305634,16.524999618530273,0.04324331754949817
4950,2019-04-01,16.770000457763672,16.834999084472653,16.674999237060547,16.745000839233402,1834370.0,0.007207257776741693,1.0645558249142164,0.07142740366536497,39.33336159030221,29.5294821114912,0.023577356072003397,0.28941711897026323,0.6313236399181541,-0.2923797522011782,5.646141710234123,0.18499946594237926,-0.4346403079034715,-0.20474948883056499,-0.8648492690418763,0.45535029138074634,-0.5347993789362206,0.12530040127509068,0.43169503367187545,90.57989042398556,67.48023173823009,0.3300498901056549,4,-0.032500267028808594,0.375,0.742499828338623,-0.5025010108947754,0.7600002288818359,0,0.033094829458924835,1.0,16.649999618530273,1.0162574394377817,16.274999618530273,1.3750198683917434,16.71500015258789,0.033094829458924835
4951,2019-04-02,16.639999389648438,16.764999389648438,16.610000610351562,16.700000762939453,1599685.0,-0.0077520014649165025,-1.5833359824522364,-2.400091554131721,39.07285381658337,31.213902477771185,0.10067451286098716,0.3831433590121911,0.786854150051532,-0.18294827772122346,5.394000526357496,0.15999984741210938,-0.4103133028561139,-0.2992505073547349,-0.9506886969012704,0.35218768219180063,-0.6249696021280045,0.02646858741853464,0.5194283004402358,71.73911841617914,45.90471415166351,0.3257190947732679,4,0.09750080108642578,0.5050010681152344,0.9012508392333984,-0.372499942779541,0.6750011444091761,1,0.031550573625952705,1.0645558249142164,16.770000457763672,1.0,16.649999618530273,1.0162574394377817,16.274999618530273,0.031550573625952705
4952,2019-04-03,16.745000839233402,16.879999160766598,16.629999160766598,16.739999771118164,1737845.0,0.006310183499783406,-1.22219961683868,-0.0833492275415431,41.52545454986298,32.7433675733896,-0.056516668415902416,0.23464749925917872,0.6726997450177841,-0.3041257820311465,4.892076620518497,0.25,-0.3925234860204547,-0.15899906158447052,-0.7690518030606057,0.45105367989166467,-0.46402543232253635,0.1460273091535953,0.3738497615622727,81.63284901297865,52.65483831912252,0.30502637073806677,4,-0.007500648498538709,0.3999996185302699,0.796249389648434,-0.4775013923645055,0.75,2,0.022096083209375506,-1.5833359824522364,16.639999389648438,1.0645558249142164,16.770000457763672,1.0,16.649999618530273,0.022096083209375506
4953,2019-04-04,16.854999542236328,16.879999160766598,16.665000915527347,16.78499984741211,1570399.0,0.006569047326961064,2.58333598245233,13.996948893964122,48.44445386343407,34.50468723662934,-0.21236262279214202,0.0795006184553202,0.5625358847162865,-0.42758970363922444,4.3361021827179025,0.2149982452392507,-0.396003680584073,-0.01775035858154439,-0.5642944962115415,0.5287937790484527,-0.2910224273965447,0.25552171023345593,0.2248970528380667,95.68972037607718,60.441813298981515,0.27327206881499905,4,-0.33749961853027344,0.29000091552734375,0.820000171661377,-0.5875000953674316,0.75,3,0.043013966250961655,-1.22219961683868,16.745000839233402,-1.5833359824522364,16.639999389648438,1.0645558249142164,16.770000457763672,0.043013966250961655
4954,2019-04-05,16.735000610351562,16.90999984741211,16.709999084472653,16.854999542236328,2057664.0,-0.007119485917757795,-1.3529226971838322,-1.7142779291553134,44.94627025581413,36.744412690333604,-0.13212445759578628,0.17873513659387186,0.6733959249093111,-0.32340737847300005,4.621589834965209,0.20000076293945668,-0.3758204036523267,-0.1187493324279778,-0.6561788377290121,0.4186801728730565,-0.38746408507849495,0.14996542022253934,0.3075001392304024,41.66677263074908,3.021624320365774,0.2687147526505171,4,-0.20750045776367188,0.4099998474121094,0.9862494468688965,-0.467501163482666,0.8149986267089844,4,0.052584351877601465,2.58333598245233,16.854999542236328,-1.22219961683868,16.745000839233402,-1.5833359824522364,16.639999389648438,0.052584351877601465
4955,2019-04-08,16.745000839233402,16.864999771118164,16.604999542236328,16.635000228881836,1330497.0,0.0005975636998574174,-2.0587905306855157,-0.9166799122612115,43.362855011258496,38.951876362526924,-0.10802161902838847,0.13219538392717922,0.6598261953164304,-0.3472508901569107,5.0326675844759245,0.26000022888183594,-0.370200774933636,-0.08124914169311026,-0.5783871563553369,0.41588887296911636,-0.3298181490242236,0.16731986563800305,0.2615998986758328,45.90201866073109,6.358354635962357,0.2485690073311127,4,-0.21750068664551137,0.2424993515014613,0.9699993133544886,-0.4775013923645055,0.6049995422363246,0,0.04508803361763003,-1.3529226971838322,16.735000610351562,2.58333598245233,16.854999542236328,-1.22219961683868,16.745000839233402,0.04508803361763003
4956,2019-04-09,16.385000228881836,16.735000610351562,16.260000228881836,16.735000610351562,2963397.0,-0.021498990284197994,1.7142849357769168,-3.1818039950061396,37.476103470786235,39.79129861450989,0.2570647536191544,0.44698695097362773,1.0084543415311558,-0.0050040316421089415,5.013607645381738,0.48500061035156605,-0.38234570427729864,-0.39799976348876953,-0.8903989407763611,0.094399413798822,-0.6441993521325635,-0.15180017484497554,0.5871364978215752,19.23078051686244,-20.317715671016032,0.24619958864379493,4,0.1424999237060547,0.4849996566772461,1.278749942779541,-0.11750078201293945,0.6749992370605504,1,0.06988101567099037,-2.0587905306855157,16.745000839233402,-1.3529226971838322,16.735000610351562,2.58333598245233,16.854999542236328,0.06988101567099037
4957,2019-04-10,16.21500015258789,16.350000381469727,15.869999885559082,16.350000381469727,3496015.0,-0.010375347813196045,6.111106401616299,0.38571451926692496,35.636391631808536,40.55224091825853,0.3896578016073242,0.5739559979951707,1.1689018025116766,0.14623315575649798,5.9358546689103155,0.5150003433227539,-0.3394905324140325,-0.5219998359680176,-1.0467694908973328,0.0027698189612976876,-0.7843846634326752,-0.25961500850335995,0.7240511233579312,33.1731038157061,-7.382768132801907,0.26238482746465674,4,0.17499971389770508,0.5174994468688965,1.4137496948242188,0.05249929428100586,0.9050006866455114,2,0.06783844410227546,1.7142849357769168,16.385000228881836,-2.0587905306855157,16.745000839233402,-1.3529226971838322,16.735000610351562,0.06783844410227546
4958,2019-04-11,16.440000534057614,16.545000076293945,16.15999984741211,16.170000076293945,2292187.0,0.013876064098205632,-1.655165609955013,-1.9999999999999736,41.98608633701683,41.3093145029852,0.21291441271053557,0.30928806708152123,0.9361216024057448,-0.09417681139014178,6.429847597240272,0.38500022888183594,-0.29264545119445273,-0.2617494583129911,-0.7654125045038889,0.24191358787790662,-0.5135809814084418,-0.009917935217540474,0.43490765846500423,54.80775667365688,9.284006058864442,0.2518315230954497,4,-0.05000066757201793,0.2924990653991735,1.1887493133544957,-0.17250108718871715,0.6199989318847727,3,0.06417276587006282,6.111106401616299,16.21500015258789,1.7142849357769168,16.385000228881836,-2.0587905306855157,16.745000839233402,0.06417276587006282
4959,2019-04-12,16.780000686645508,16.780000686645508,16.454999923706055,16.489999771118164,2587170.0,0.02068127381647833,1.2413774959880035,1.0740756439056924,55.87704134354446,43.14750114223434,-0.11924577530790259,-0.04440885447653997,0.5892306418351154,-0.44553051543599764,6.971459551395928,0.3400001525878942,-0.26023543498909874,0.08550062179565288,-0.40871751060843664,0.5797187541997424,-0.16160844440639366,0.3326096879976994,0.03461300745929918,91.45737746242092,39.703251606255435,0.24710906620204545,4,-0.3900008201599121,-0.0475010871887207,0.8487491607666016,-0.5125012397766113,0.07999992370605469,4,0.04916560320807384,-1.655165609955013,16.440000534057614,6.111106401616299,16.21500015258789,1.7142849357769168,16.385000228881836,0.04916560320807384
4960,2019-04-15,16.864999771118164,16.895000457763672,16.700000762939453,16.700000762939453,1942544.0,0.005065499463316581,-1.363646872507427,0.56896030096551,56.115104952103614,45.041084601736586,-0.21160454080329316,-0.14511783818123902,0.5028608859510477,-0.5422226722445131,7.369409336793758,0.19499969482421875,-0.1846550479599216,0.17574968338012553,-0.30827162761289983,0.6597709943731509,-0.06626097211638537,0.41776033887663644,-0.994999885559082,97.07310537583585,39.233576250105685,0.24201065549651252,4,-0.47499990463256836,-0.13250017166137695,0.7487502098083496,-0.5975003242492676,-0.18499946594238637,0,0.040616630610067705,1.2413774959880035,16.780000686645508,-1.655165609955013,16.440000534057614,6.111106401616299,16.21500015258789,0.040616630610067705
4961,2019-04-16,17.0,17.065000534057614,16.899999618530273,16.920000076293945,1685074.0,0.008004757231780513,-1.7499960263847456,0.48485093691839964,55.22935060608138,46.563739719094194,-0.32426872413728347,-0.2989916752750652,0.35416812392618624,-0.6829805062367527,7.792352036387398,0.20000076293944957,-0.1416308363533645,0.31299991607665945,-0.16443185218108525,0.7904316843344041,0.0742840319477871,0.5517158002055318,-1.1095001029968259,94.56062771687328,32.6282607323177,0.2387158841288726,4,-0.5324997901916504,-0.2675004005432129,0.6137499809265137,-0.7325005531311035,-0.22999954223632812,1,0.02058825773351325,-1.363646872507427,16.864999771118164,1.2413774959880035,16.780000686645508,-1.655165609955013,16.440000534057614,0.02058825773351325
4962,2019-04-17,16.764999389648438,16.989999771118164,16.65999984741211,16.930000305175778,2536716.0,-0.013823565314797781,1.3157901781531502,-2.06251341105782,59.72220855626709,47.81682357385341,-0.09625526176341026,-0.09027846385833271,0.5590843963681493,-0.45077151061705223,7.961483373914173,0.3400001525878906,-0.12196534934155068,0.09174938201904226,-0.3579085478488011,0.5414073118868856,-0.13307958291487765,0.31657834695296216,-0.8275194671630857,66.85072742638826,-1.4648663426479516,0.22482896493392124,4,-0.2974991798400879,-0.15999937057495117,0.8550004959106445,-0.434999942779541,0.13000106811523438,2,0.01759618771451299,-1.7499960263847456,17.0,-1.363646872507427,16.864999771118164,1.2413774959880035,16.780000686645508,0.01759618771451299
4963,2019-04-18,16.71500015258789,16.905000686645508,16.71500015258789,16.71500015258789,1931661.0,-0.002982358418182729,0.0,-0.0,51.48064889777921,48.54286564518287,-0.07621856375647695,-0.06653022401669162,0.5966572419563647,-0.40100888079401287,8.619622116526008,0.1900005340576172,-0.09188001790459666,0.05625009536743164,-0.3662471942536598,0.4787473849885231,-0.1549985494431141,0.26749874017797737,-0.7324194056396482,42.62294569377417,-24.69562870350653,0.21124864481054506,4,-0.24749994277954102,-0.1100001335144043,0.8850002288818359,-0.38500070571899414,0.11499977111816406,3,0.024229774630472045,1.3157901781531502,16.764999389648438,-1.7499960263847456,17.0,-1.363646872507427,16.864999771118164,0.024229774630472045
4964,2019-04-23,16.674999237060547,16.790000915527347,16.485000610351562,16.684999465942386,2211595.0,-0.0023931148765888866,1.7726906237807742,-100.0,47.75411003995059,49.0307828705931,-0.050985587837839574,-0.04664138426266007,0.6236719091552203,-0.36379482183388845,8.73090783661598,0.3050003051757848,-0.07564114931329158,0.02749919891357422,-0.37965400778199765,0.4346524056091461,-0.1760774044342135,0.23107580226136193,-0.6491216986279298,32.758388224422816,-30.311688006233837,0.20357660334778624,4,-0.20749902725219727,-0.07499933242797852,0.8387513160705566,-0.3449997901916504,0.19500160217285512,1,0.02308847055453933,0.0,16.71500015258789,1.3157901781531502,16.764999389648438,-1.7499960263847456,17.0,0.02308847055453933
4965,2019-04-24,16.754999160766598,16.899999618530273,16.530000686645508,16.700000762939453,2461831.0,0.00479759684355785,1.14492561325527,-5.499713904250981,52.78449736989152,50.73171552604924,-0.14462719514258282,-0.10858073520384792,0.5307028832244818,-0.44822041510557753,8.819060784119273,0.3699989318847656,-0.08683547437236072,0.09249916076659659,-0.30682263938807,0.49182096092126315,-0.10716173931073669,0.29216006084392987,-0.6875567025089815,46.55148033293071,-14.784952610940046,0.19966090007733348,4,-0.2874989509582484,-0.15499925613402965,0.6425004005432164,-0.3474993705749476,0.08500099182129262,2,0.006266872864478357,1.7726906237807742,16.674999237060547,0.0,16.71500015258789,1.3157901781531502,16.764999389648438,0.006266872864478357
4966,2019-04-25,17.350000381469727,17.575000762939453,17.040000915527347,17.489999771118164,4176202.0,0.03551186216089941,2.45159662831475,-2.5455176001388846,61.83951996034499,53.643174229219966,-0.6574899231984972,-0.6731169889315467,-0.07980873241037756,-1.038883352370462,8.86735361643855,0.8200016021728551,-0.06428942189380038,0.6462503433227553,0.14843530008552364,1.144065386559987,0.3973428217041395,0.8951578649413712,-1.242655600180111,79.35776605759843,19.738195564681668,0.2489075216186156,4,-0.4825000762939453,-0.627500057220459,0.03749990463256836,-0.8400006294250488,-0.43000030517578125,3,-0.03861671824569679,1.14492561325527,16.754999160766598,1.7726906237807742,16.674999237060547,0.0,16.71500015258789,-0.03861671824569679
4967,2019-04-26,17.274999618530273,17.405000686645508,17.065000534057614,17.399999618530273,2394392.0,-0.004322810449016279,4.03695959310545,0.8928610354223433,58.33332702596942,55.459534305770255,-0.46524082393850463,-0.5839508335339723,-0.025861735802642727,-0.951713286358725,9.363524840097076,0.3400001525878942,-0.03829049144649588,0.5432496070861816,-0.016386304625665815,1.102885518798029,0.2634316512302597,0.8230675629421036,-1.0795954783416661,72.47696308143503,16.700420741785805,0.27981795585592306,4,-0.25999927520751953,-0.5524992942810059,0.10750055313110352,-0.6525001525878906,-0.25,4,-0.02923294772318874,2.45159662831475,17.350000381469727,1.14492561325527,16.754999160766598,1.7726906237807742,16.674999237060547,-0.02923294772318874
4968,2019-04-29,17.184999465942386,17.325000762939453,16.995000839233402,17.25,1951854.0,-0.005209849758337937,2.069737320688735,0.5200042724609091,59.03610858543116,55.810541777091,-0.2888218115052865,-0.4451007832933378,0.04708520680999939,-0.8352538539841632,9.106903430014727,0.32999992370605113,0.03872637912855481,0.4077494621276898,-0.14343545104711808,0.9589343753024977,0.13215700554028587,0.6833419187150938,-0.906819528388727,64.22006950447472,6.383670667094918,0.27559245658740367,4,-0.15499877929687855,-0.4624991416931188,0.1975007057189906,-0.4124999046325719,-0.2849998474121129,0,-0.016875124654699092,4.03695959310545,17.274999618530273,2.45159662831475,17.350000381469727,1.14492561325527,16.754999160766598,-0.016875124654699092
4969,2019-04-30,17.370000839233402,17.424999237060547,17.069999694824222,17.110000610351562,2308511.0,0.0107652824579747,-1.0882199496238847,-3.999970656416248,61.726057986158324,56.43398100309707,-0.4261439759866228,-0.6043827833581119,-0.16542168903449195,-0.997561051639515,8.917299409695893,0.3549995422363246,0.1494882938482185,0.5567507743835485,-0.05062730866095677,1.1641288574280537,0.2530617328612941,0.8604398159058029,-1.0140116521565936,80.38278385269828,20.167759075165762,0.3036890415222532,4,-0.3400001525878942,-0.6475005149841344,0.004998683929439807,-0.5375013351440465,-0.8550014495849645,1,-0.03108813410691691,2.069737320688735,17.184999465942386,4.03695959310545,17.274999618530273,2.45159662831475,17.350000381469727,-0.03108813410691691
4970,2019-05-02,17.325000762939453,17.504999160766598,17.295000076293945,17.295000076293945,1608870.0,-0.0025906778422433163,-12.99961853900415,0.11538715475185993,69.99997565091199,58.075161563633806,-0.34534773582665323,-0.5435391122734003,-0.14418146853576985,-0.9236708837213357,9.32925427259973,0.2099990844726527,0.23056443086235845,0.48400068283081055,-0.16438689236396797,1.132388258025589,0.1598068952334195,0.8081944704282016,-0.8958708813108878,56.896546054253946,-8.151471807987832,0.3241937875973898,5,-0.2950000762939453,-0.6025004386901855,0.04999876022338867,-0.49250125885009766,-0.5450000762939453,3,-0.026262620702410477,-1.0882199496238847,17.370000839233402,2.069737320688735,17.184999465942386,4.03695959310545,17.274999618530273,-0.026262620702410477
4971,2019-05-03,17.165000915527347,17.440000534057614,17.165000915527347,17.399999618530273,1206916.0,-0.009235200021137535,-1.3404352025453201,-7.833110814419107,70.29912718570381,59.25037474468234,-0.17822319375737905,-0.36068321959027116,-0.013030759659820035,-0.7271949662296429,9.463421895937007,0.27499961853026633,0.23851553883255505,0.2977507591247601,-0.3588312291970155,0.9543327474465357,-0.030540235036127683,0.6260417532856479,-0.6671187810201289,33.333457997053415,-34.269870165031506,0.32829099416088864,5,-0.1350002288818395,-0.4425005912780797,-0.11375045776367543,-0.26750135421753285,-0.17500114440918324,4,-0.018933920512958613,-12.99961853900415,17.325000762939453,-1.0882199496238847,17.370000839233402,2.069737320688735,17.184999465942386,-0.018933920512958613
4972,2019-05-06,17.114999771118164,17.114999771118164,16.870000839233402,16.979999542236328,1322539.0,-0.002912970681169802,2.6296076519871185,-0.5744722296622844,65.58886287030239,60.81795407496269,-0.08197381576316687,-0.29675627189060805,0.012425870851419774,-0.6435921076748983,9.77965563021716,0.2950000762939453,0.23961174645886985,0.22924966812133718,-0.4336490024967361,0.8921483387394105,-0.10219966718770124,0.5606990034303756,-0.5524905189050102,38.58261094190218,-29.373594279915842,0.33144933530903753,5,-0.08499908447265625,-0.3924994468688965,-0.06374931335449219,-0.2175002098083496,0.04000091552734375,0,-0.01139349678247048,-1.3404352025453201,17.165000915527347,-12.99961853900415,17.325000762939453,-1.0882199496238847,17.370000839233402,-0.01139349678247048
4973,2019-05-07,17.579999923706055,17.579999923706055,17.100000381469727,17.149999618530273,3118957.0,0.027169159147321986,1.2325544259328258,3.185182045521977,67.46719616998523,63.00829697829987,-0.4597140291571087,-0.7427368063215987,-0.4680306052534675,-1.0733825074974064,10.38042589419699,0.4799995422363281,0.2466693616698592,0.6579998016357429,-0.07355521332179649,1.3895548165932823,0.292222294156975,1.0237773091145108,-0.956741180849324,100.0,33.57003807080079,0.36577750747876897,5,-0.5249996185302734,-0.8550000190734863,-0.5312495231628418,-0.630000114440918,-0.3600006103515625,1,-0.03156998336657446,2.6296076519871185,17.114999771118164,-1.3404352025453201,17.165000915527347,-12.99961853900415,17.325000762939453,-0.03156998336657446
4974,2019-05-08,17.614999771118164,17.9950008392334,17.489999771118164,17.59000015258789,2942970.0,0.0019908900775882366,-3.4888907726868137,0.05813860648320647,66.74103037445249,64.55902286769553,-0.3881729529854674,-0.7467134086570155,-0.5242015864421532,-1.0755655373609052,11.383125482728781,0.5050010681152344,0.2623682493586159,0.6489996910095215,-0.13888625914208674,1.4368856411611297,0.25505671593371915,1.0429426660853238,-0.9152017337934879,66.22212727864573,3.516782520524174,0.393942975075804,5,-0.18249893188476562,-0.6824994087219238,-0.6737494468688965,-0.6500000953674316,-0.36499977111816406,2,-0.040590415093857524,1.2325544259328258,17.579999923706055,2.6296076519871185,17.114999771118164,-1.3404352025453201,17.165000915527347,-0.040590415093857524
4975,2019-05-09,17.5,17.569999694824222,17.319999694824222,17.5,1980257.0,-0.00652851391498277,2.571444141689192,0.0,61.26123571854471,64.49476906305105,-0.17475911155956325,-0.6031759979476234,-0.42714885949808945,-0.9327149916875896,11.970026913443572,0.29500007629394176,0.31018779249485107,0.49624996185302805,-0.31892768723346876,1.3114276109395249,0.08866113730978142,0.9038387863962747,-0.670681682484453,55.99992540147556,-2.5653999683037796,0.40758882454324835,5,-0.06749916076660156,-0.5674996376037598,-0.5587496757507324,-0.5025005340576172,-0.3899993896484375,3,-0.056285749162946375,-3.4888907726868137,17.614999771118164,1.2325544259328258,17.579999923706055,2.6296076519871185,17.114999771118164,-0.056285749162946375
4976,2019-05-10,17.530000686645508,17.8799991607666,17.530000686645508,17.625,2608974.0,0.0017143249511719638,-6.368442186841207,-100.0,68.9826143010082,65.67802320472202,-0.19728862135453795,-0.5723421655422882,-0.4738284625318059,-0.9357648977077062,11.855015565334512,0.37999916076660156,0.37808781054946294,0.4690006256103523,-0.323727039065119,1.2617282902858236,0.0726367932726184,0.8653644579480861,-0.584114116958176,58.666653103298486,1.1018958600647153,0.396363832337735,5,-0.09749984741210938,-0.5975003242492676,-0.5887503623962402,-0.37000083923339844,-0.3299999237060547,4,-0.04278379752553896,2.571444141689192,17.5,-3.4888907726868137,17.614999771118164,1.2325544259328258,17.579999923706055,-0.04278379752553896
4977,2019-05-13,17.315000534057614,17.440000534057614,17.049999237060547,17.440000534057614,2635403.0,-0.012264697328373875,5.240020751953068,1.3157989840785431,63.761438591855544,66.20305987210251,0.026800757434426004,-0.28533672529377796,-0.27190188268802373,-0.6899206002395957,10.483443637143154,0.48000144958496094,0.4283575567279385,0.19900045394897248,-0.4927983938102365,0.8907993017081814,-0.146898969930632,0.544899877828577,0.6800003051757848,28.04241774699076,-30.114765228027597,0.34589942387960365,5,0.1175003051757848,-0.3825001716613734,-0.37375020980834606,-0.15500068664550426,-0.050001144409176135,0,-0.018769896212257775,-6.368442186841207,17.530000686645508,2.571444141689192,17.5,-3.4888907726868137,17.614999771118164,-0.018769896212257775
4978,2019-05-14,17.495000839233402,17.495000839233402,17.290000915527347,17.360000610351562,2032999.0,0.01039562804642924,2.0370307577104607,-1.080001831054716,67.67240706013312,66.86376532476638,-0.1168940959020297,-0.40290360754468324,-0.47749955513524966,-0.8326872713160576,9.716423398734456,0.2049999237060547,0.41078256424975734,0.32625074386596964,-0.30691951249636773,0.959421000228307,0.00966561568480273,0.6428358720471365,0.4810999679565384,47.09003679461056,-13.690034014379272,0.3165851281811684,5,-0.06250000000000355,-0.5625004768371618,-0.5537505149841344,-0.3350009918212926,-0.2900009155273473,1,-0.019434131824985545,5.240020751953068,17.315000534057614,-6.368442186841207,17.530000686645508,2.571444141689192,17.5,-0.019434131824985545
4979,2019-05-15,17.604999542236328,17.704999923706055,17.450000762939453,17.545000076293945,1995125.0,0.006287436280440151,-1.0400088501651776,0.44443973494962025,68.08508220657927,66.6509993865072,-0.21238747053567408,-0.47213293693847547,-0.6029961664991248,-0.9049935629169745,9.753419402065177,0.25499916076660156,0.4133439495469027,0.39499950408935547,-0.23902739984745125,1.0290264080261622,0.07798605212095211,0.7120129560577588,0.35257923355102605,66.86751279417409,4.1105037828938364,0.3170134519684026,5,-0.1724987030029297,-0.6724991798400879,-0.7737493515014648,-0.44499969482421875,-0.8149986267089808,2,-0.021868800845928904,2.0370307577104607,17.495000839233402,5.240020751953068,17.315000534057614,-6.368442186841207,17.530000686645508,-0.021868800845928904
4980,2019-05-16,17.549999237060547,17.610000610351562,17.319999694824222,17.555000305175778,2017954.0,-0.0031241298838906584,4.043420572527885,-0.08335187716559549,55.524820251158346,65.00940972711325,-0.13646554555020884,-0.3828097902560472,-0.5534915747296765,-0.8164692942914478,10.013427829004561,0.2900009155273402,0.42113629340744296,0.3057492256164558,-0.32379799738453485,0.9352964486174464,-0.009024385884039532,0.6205228371169511,0.38942794795227087,60.24096939279665,-0.39896454447187324,0.3147736115004957,5,-0.11749839782714844,-0.6174988746643066,-0.7137489318847656,-0.3899993896484375,-0.5499992370605469,3,-0.017093974364798536,-1.0400088501651776,17.604999542236328,2.0370307577104607,17.495000839233402,5.240020751953068,17.315000534057614,-0.017093974364798536
4981,2019-05-17,17.350000381469727,17.420000076293945,17.004999160766598,17.354999542236328,2955861.0,-0.011395946682919544,5.148151287811409,0.9996186117474684,51.93800283489961,63.49264750095738,0.10340984899034211,-0.16363499502881496,-0.3607809732467935,-0.5828110965452638,10.510036305853191,0.5450000762939489,0.4000973769246343,0.08825035095214773,-0.5321003415067871,0.7086010434110825,-0.22192499527731968,0.39842569718161513,0.5716382445840473,49.28583495457816,-9.44962039534547,0.3101753462294675,5,0.14999961853027344,-0.41750001907348633,-0.5925002098083496,-0.1900005340576172,-0.3150005340576172,4,-0.01383283952976111,4.043420572527885,17.549999237060547,-1.0400088501651776,17.604999542236328,2.0370307577104607,17.495000839233402,-0.01383283952976111
4982,2019-05-20,17.059999465942386,17.25,16.969999313354492,17.200000762939453,2460302.0,-0.016714749806983842,1.3333412806268825,28.00495993895389,47.07260246070062,61.22658153325909,0.43000849589785517,0.15768431311429154,-0.08481222022202317,-0.2601761134657714,10.413372080736957,0.3800010681152344,0.3545482022371793,-0.21650056838988974,-0.8000571775799408,0.3670560408001613,-0.5082788729849135,0.075277736205134,0.8249735814999006,12.244908551143334,-43.90496225324245,0.2917783045950253,5,0.42250061035155895,-0.12749910354614613,-0.36124944686890004,0.10000038146972301,-0.6199989318847727,0,0.008206406880407968,5.148151287811409,17.350000381469727,4.043420572527885,17.549999237060547,-1.0400088501651776,17.604999542236328,0.008206406880407968
4983,2019-05-21,17.120000839233402,17.21500015258789,16.924999237060547,17.004999160766598,1951679.0,0.0035170794354828505,-1.1090858648911084,-0.8214329505048331,43.781101136816545,58.67547828463288,0.33290250921841746,0.1365829654307511,-0.15940494588908294,-0.2817537239284533,10.28533537990619,0.29000091552734375,0.32060442928551325,-0.1767492294311488,-0.7036199525488058,0.35012149368650824,-0.44018459098997553,0.08668613212767795,0.7100737841636189,25.000183398746007,-26.92424982865236,0.2634353615588281,5,0.28249835968017223,-0.042500495910648084,-0.5587511062622106,-0.09750127792358754,-0.4450016021728551,1,0.008469541081022935,1.3333412806268825,17.059999465942386,5.148151287811409,17.350000381469727,4.043420572527885,17.549999237060547,0.008469541081022935
4984,2019-05-22,17.059999465942386,17.084999084472653,16.834999084472653,16.995000839233402,2043588.0,-0.003504752940987732,3.34790685331441,0.5651972003847463,43.45676919236883,56.69720422616889,0.3418467561784695,0.2391687815021335,-0.10322615442873584,-0.18320756966759077,9.677257132265515,0.2850017547607493,0.3061858089799756,-0.25600061416625763,-0.7103668233319205,0.1983655949994052,-0.48318371874908905,-0.028817509583426215,0.6976691265477157,29.032250125516384,-21.34357261300451,0.22718310458283092,5,0.29749965667724254,0.1650009155273402,-0.49874973297119496,-0.03749990463257191,-0.14499855041503906,2,0.008499440932172364,-1.1090858648911084,17.120000839233402,1.3333412806268825,17.059999465942386,5.148151287811409,17.350000381469727,0.008499440932172364
4985,2019-05-23,16.860000610351562,17.004999160766598,16.684999465942386,16.805000305175778,3051835.0,-0.011723262711120896,-1.169474868426161,0.8461764188039751,42.61501344840831,53.76747079810224,0.4934009399498862,0.47161749365602645,0.08474446616306608,0.049454914815456164,9.482663678357634,0.375,0.24226472851824354,-0.4612495422363274,-0.8900283017370931,-0.0324707827355617,-0.6756389219867103,-0.24686016248594456,0.8054010313367961,23.809659739666223,-27.535435149461854,0.21438937975038308,5,0.33499908447265625,0.38000011444091797,-0.2987508773803711,0.16249895095825195,0.11999893188476562,3,-0.004151820420530528,3.34790685331441,17.059999465942386,-1.1090858648911084,17.120000839233402,1.3333412806268825,17.059999465942386,-0.004151820420530528
4986,2019-05-24,16.680000305175778,17.049999237060547,16.584999084472653,16.825000762939453,3553542.0,-0.010676174297720387,-1.7760962889579326,-2.63635733111378,40.091135571113604,51.13743712913091,0.6036266735162883,0.6312120009419289,0.25182762982695195,0.2600465552513249,9.48080989944072,0.4650001525878942,0.16885432945183965,-0.6077498435974142,-1.1230368056270201,-0.09246288156780835,-0.8653933246122172,-0.3501063625826113,0.8677530754230638,14.285878182256157,-37.0760191858097,0.2576434810148033,5,0.46499919891357777,0.5600004196167028,-0.11875057220458629,0.34249925613403676,0.3400001525878942,4,0.0191846336312671,-1.169474868426161,16.860000610351562,3.34790685331441,17.059999465942386,-1.1090858648911084,17.120000839233402,0.0191846336312671
4987,2019-05-27,16.770000457763672,16.915000915527347,16.649999618530273,16.665000915527347,1425315.0,0.005395692502473626,-2.9258830178016915,-0.7241324879639681,27.747287008557038,46.701312678955794,0.4785085525266197,0.5285371210737573,0.1533971754352237,0.20514409059475014,9.478855940007644,0.26500129699707387,0.11620401557568272,-0.49249973297119,-1.0575100378198208,0.07251057187744081,-0.7750048853955036,-0.20999458054687636,0.6429673213775047,29.365247561323066,-15.189747024226286,0.28250515242431523,5,0.3749990463256836,0.4700002670288086,-0.17000055313110352,0.2524991035461426,0.5949993133544922,0,0.015801990603152127,-1.7760962889579326,16.680000305175778,-1.169474868426161,16.860000610351562,3.34790685331441,17.059999465942386,0.015801990603152127
4988,2019-05-28,16.895000457763672,16.920000076293945,16.674999237060547,16.684999465942386,2498240.0,0.0074537863200909715,-1.130428653171569,2.0000181653043025,31.15186775195717,42.597622183997785,0.2899381342904448,0.4012705107763921,0.020923183401990286,0.11177433113847002,9.659086011202476,0.24500083923339844,0.04272189124628767,-0.3529997825622573,-0.9408090573825838,0.23480949225806924,-0.6469044199724223,-0.05909514515209224,0.40205170412390956,62.000274658203836,19.35216270009127,0.293904637410164,5,0.2024993896484375,0.3450002670288086,-0.3587503433227539,0.12749910354614258,0.30500030517578125,1,-0.02693103944232056,-2.9258830178016915,16.770000457763672,-1.7760962889579326,16.680000305175778,-1.169474868426161,16.860000610351562,-0.02693103944232056
4989,2019-05-29,16.829999923706055,16.854999542236328,16.665000915527347,16.680000305175778,2216279.0,-0.0038473236044067605,-1.1111146432696923,0.7142805242459487,31.989269640280824,39.9825610050114,0.2608780983578818,0.44664075393554015,0.08463269801125506,0.20571366832433213,9.625827155834173,0.22999954223632457,-0.010732493065319204,-0.39100027084350586,-1.0042708561061673,0.22227031441915557,-0.6976355634748366,-0.08436497821217515,0.367364807343435,52.68833523384533,11.244619293064488,0.30663529263133066,5,0.1724996566772461,0.4100008010864258,-0.2937498092651367,0.19249963760375977,0.3099994659423828,2,-0.009209785344513333,-1.130428653171569,16.895000457763672,-2.9258830178016915,16.770000457763672,-1.7760962889579326,16.680000305175778,-0.009209785344513333
4990,2019-05-30,16.870000839233402,16.90999984741211,16.719999313354492,16.834999084472653,1217237.0,0.0023767626683708354,2.304363690644022,0.23334562516693527,32.352971175618876,37.806446376202416,0.1277051507516873,0.39084335744803056,0.042328250235488696,0.19270304795429283,9.347990214893054,0.1900005340576172,-0.09538146397798641,-0.3282493591308544,-0.9587899849322135,0.30229126667050465,-0.6435196720315339,-0.012979046230174873,0.24163270129533032,61.29067983625626,21.11569688060616,0.31527031290067903,5,0.047498703002926135,0.39249992370605113,-0.336250782012943,0.13749933242797496,0.5749988555908203,3,0.0026674614140678177,-1.1111146432696923,16.829999923706055,-1.130428653171569,16.895000457763672,-2.9258830178016915,16.770000457763672,0.0026674614140678177
4991,2019-05-31,16.84000015258789,16.875,16.665000915527347,16.680000305175778,1882727.0,-0.001778345296565731,-1.2105326560524075,4.571195030242757,35.905060633193486,36.565608395368294,0.08689204524757344,0.41660705194645686,0.06721143150972608,0.2431672219243204,9.48336092881201,0.2099990844726527,-0.19816148393411837,-0.34200000762939453,-0.9925816646956278,0.30858164943683875,-0.6672908361625112,-0.016709179096277893,0.1979045640929904,70.37044886195058,27.476830828630625,0.3252908285331159,5,0.05999946594238281,0.4499998092651367,-0.30625009536743164,0.16750001907348633,0.7000007629394567,4,0.008313502872915546,2.304363690644022,16.870000839233402,-1.1111146432696923,16.829999923706055,-1.130428653171569,16.895000457763672,0.008313502872915546
4992,2019-06-03,16.920000076293945,16.920000076293945,16.690000534057614,16.754999160766598,1761611.0,0.004750589250663406,1.7878577703796612,1.0312567055289314,31.861207848875708,35.24117580781931,-0.016824496860099458,0.33860990271481484,-0.01692074078911432,0.1819086491165649,10.049503133830056,0.22999954223633168,-0.26205685849136273,-0.2522500991821275,-0.912827531945922,0.40832733358166706,-0.5825388155640248,0.07803861719976979,0.05449785187778389,100.0,55.256267409760255,0.33028871638189755,6,-0.08500099182129262,0.36999988555908203,-0.1249997615814209,0.08750009536743164,0.5799999237060547,0,0.00591018800347598,-1.2105326560524075,16.84000015258789,2.304363690644022,16.870000839233402,-1.1111146432696923,16.829999923706055,0.00591018800347598
4993,2019-06-04,17.024999618530273,17.079999923706055,16.71500015258789,16.735000610351562,2776424.0,0.006205646676292753,-1.2121203363870185,1.7575599944513425,31.645615462525086,33.92882539339223,-0.15278400556491434,0.20016162327618403,-0.12378924196983121,0.09708997622998439,9.703577197074948,0.36499977111816406,-0.30613033249522914,-0.1195005416870103,-0.7540735335678619,0.5150724501938413,-0.4367870376274361,0.1977859542534155,-0.44000053405762074,86.74688274144093,42.95094921335122,0.31728649594042596,6,-0.19250011444091797,0.2650003433227539,-0.1562492847442627,-0.017499446868896484,0.7800006866455078,1,0.019970640834424902,1.7878577703796612,16.920000076293945,-1.2105326560524075,16.84000015258789,2.304363690644022,16.870000839233402,0.019970640834424902
4994,2019-06-05,16.899999618530273,17.360000610351562,16.620000839233402,17.040000915527347,3818513.0,-0.0073421440705319085,-1.1142885169250334,-0.48276474418422327,30.303082846960606,32.560833104342485,-0.05907962190392624,0.2833780482120183,0.0012357212379185967,0.24318590267064977,8.75732739535366,0.7399997711181605,-0.32213008253656383,-0.2087505340576179,-0.8114799504774339,0.39397888236219814,-0.5101152422675241,0.09261417415228834,-0.30510051727295107,37.837684581143236,-3.717863747542623,0.3013647082099072,6,0.07250022888183594,0.3900003433227539,-0.023749113082885742,0.10750055313110352,0.8500003814697266,2,0.017751547407151236,-1.2121203363870185,17.024999618530273,1.7878577703796612,16.920000076293945,-1.2105326560524075,16.84000015258789,0.017751547407151236
4995,2019-06-06,16.514999389648438,16.84000015258789,16.479999542236328,16.799999237060547,4257908.0,-0.022781079146279803,-1.0281750679661728,2.0356943365893683,27.24798897378693,31.13381681575063,0.3037815296454518,0.622728477707259,0.3961335567688735,0.6423875004502619,8.053169395810807,0.4200000762939453,-0.3467578534795308,-0.5445007324218736,-1.1730404393292346,0.08403897448548747,-0.8587705858755541,-0.23023087896819305,0.845001220703125,3.9772505602829806,-35.08854089995042,0.31426985345368036,6,0.4050006866455078,0.7225008010864258,0.3612511157989502,0.49250078201293945,1.4150009155273438,3,0.03784438529206047,-1.1142885169250334,16.899999618530273,-1.2121203363870185,17.024999618530273,1.7878577703796612,16.920000076293945,0.03784438529206047
4996,2019-06-07,16.780000686645508,16.84000015258789,16.555000305175778,16.575000762939453,3009035.0,0.016046097898324563,-1.326521397264288,-0.7192983630255251,42.265249261299665,32.74692373272203,0.060856774186628826,0.31479797769878815,0.14205662721447254,0.3951089355155375,6.761663125477879,0.3250007629394531,-0.36247843389905654,-0.2419994354248054,-0.8411513673284752,0.3571524964788644,-0.5415754013766403,0.05757653052702949,0.5799999237060547,34.09099775886808,-8.021804073018856,0.29957596595183505,6,0.1399993896484375,0.45749950408935547,0.09624981880187988,0.22749948501586914,1.1199989318847656,4,0.03963045178585478,-1.0281750679661728,16.514999389648438,-1.1142885169250334,16.899999618530273,-1.2121203363870185,17.024999618530273,0.03963045178585478
4997,2019-06-10,16.989999771118164,17.059999465942386,16.799999237060547,16.799999237060547,1605771.0,0.012514843616173721,-1.736836821763828,0.9268322183868477,46.683651126988295,34.47267744105883,-0.12812756865447028,0.08348242841106668,-0.060477867540683405,0.2024772461080282,6.757774884414232,0.27999877929687855,-0.35664026093761336,-0.01575031280517436,-0.5988568633978417,0.567356237787493,-0.30730358810150804,0.2758029624911593,0.3524008178710929,57.95450112056596,13.112082569164961,0.29155327529633285,6,-0.06999969482421875,0.24750041961669922,-0.11374926567077637,0.01750040054321289,1.010000228881836,0,0.03237205131362897,-1.326521397264288,16.780000686645508,-1.0281750679661728,16.514999389648438,-1.1142885169250334,16.899999618530273,0.03237205131362897
4998,2019-06-11,17.155000686645508,17.260000228881836,16.940000534057614,16.940000534057614,2387085.0,0.009711649072993822,-1.9767392345770358,1.1315765697937246,52.30026896816706,36.7294551441573,-0.2820270800736573,-0.11414894850050672,-0.2017582621259706,0.055979515145072156,6.827411898897472,0.3199996948242223,-0.32351085402657276,0.16625061035156108,-0.3751301526372046,0.7076313733403268,-0.10443977114282177,0.4369409918459439,0.17015188140868887,76.70458239952836,28.628703728794974,0.2706903814943828,6,-0.2350006103515625,0.08249950408935547,-0.2787501811981201,-0.14750051498413086,0.625,1,0.020110714051038148,-1.736836821763828,16.989999771118164,-1.326521397264288,16.780000686645508,-1.0281750679661728,16.514999389648438,0.020110714051038148
4999,2019-06-12,17.219999313354492,17.264999389648438,17.040000915527347,17.100000381469727,2014261.0,0.003788902600253552,1.142851952770175,0.5581341707918503,59.326380577876485,39.72650063329703,-0.31948362586160783,-0.22078971362286737,-0.253881232827041,0.0005494423020273587,6.519590734631853,0.2249984741210902,-0.26889664148841774,0.25049924850463867,-0.22156094315090158,0.7225594401601789,0.014469152676870323,0.486529344332407,0.08825019418334534,94.26750509031359,41.3407829212882,0.23603009582776985,6,-0.2999992370605469,0.017500877380371094,-0.3299992084503174,-0.21249914169311523,0.5300006866455078,2,0.03397218438723204,-1.9767392345770358,17.155000686645508,-1.736836821763828,16.989999771118164,-1.326521397264288,16.780000686645508,0.03397218438723204
5000,2019-06-13,17.25,17.309999465942386,17.014999389648438,17.049999237060547,2719993.0,0.00174220022310001,-1.1851820455220032,1.6666878596178911,66.01120404957385,43.07162767956152,-0.3239831105273616,-0.2892478515399155,-0.2742607623169633,-0.01625800948621503,6.54123261478756,0.29500007629394887,-0.225323340003996,0.29549989700317525,-0.11378571017700168,0.7047855041833522,0.09085709341308856,0.5001427005932619,-0.7700004577636719,92.05304203497865,32.82415532344985,0.20464280359008777,6,-0.3299999237060547,-0.07000064849853516,-0.06749939918518066,-0.24249982833862305,0.5249996185302734,3,0.02898550724637672,1.142851952770175,17.219999313354492,-1.9767392345770358,17.155000686645508,-1.736836821763828,16.989999771118164,0.02898550724637672
5001,2019-06-14,17.110000610351562,17.450000762939453,17.030000686645508,17.165000915527347,2051937.0,-0.008115906646286253,-2.906974681073792,-0.275000476835357,59.28961236044055,46.11922818084649,-0.15830377994322475,-0.17723760702345714,-0.1218776890570723,0.13737219171715864,7.384244404529699,0.4200000762939453,-0.18060917609912153,0.16750049591064453,-0.20541823579532803,0.5404192276166171,-0.01895886994234175,0.3539598617636308,-0.6134010696411138,47.69240700963649,-14.681422459579458,0.18645936585298714,6,-0.14500045776367188,0.06999874114990234,0.07249999046325684,-0.10250043869018555,0.6299991607666016,4,0.04792517040169586,-1.1851820455220032,17.25,1.142851952770175,17.219999313354492,-1.9767392345770358,17.155000686645508,0.04792517040169586
5002,2019-06-17,17.200000762939453,17.200000762939453,17.014999389648438,17.114999771118164,1620395.0,0.00526009055390908,3.352922697183889,-1.545464003329072,58.495820839062425,49.10258433379509,-0.22843089708393904,-0.2700574173230734,-0.20157805211454516,0.04362168476093231,8.326952838072296,0.18500137329101562,-0.13443425809400367,0.2505005836486802,-0.13668773593033023,0.6376889032276907,0.05690642385917499,0.44409474343818545,-0.6652651733398436,50.98041415626074,-10.96806531176221,0.19359415978950598,6,-0.2350006103515625,-0.10750102996826172,-0.01750016212463379,-0.19250059127807617,0.6499996185302734,0,0.0406976060779658,-2.906974681073792,17.110000610351562,-1.1851820455220032,17.25,1.142851952770175,17.219999313354492,0.0406976060779658
5003,2019-06-18,17.264999389648438,17.385000228881836,17.075000762939453,17.15999984741211,3896775.0,0.0037789897573166087,-1.2545603351412837,1.2352743184113093,62.11697625218224,52.637461378819715,-0.285867389351786,-0.3411258392826291,-0.25885536973228795,-0.020875441974091302,9.554238366163844,0.3099994659423828,-0.09278431937816478,0.3082492828369148,-0.09737261086830173,0.7138711765421313,0.10543833598430652,0.511060229689523,-0.6936531931152352,57.471082932133676,-5.415398777324405,0.2028109468526077,6,-0.2999992370605469,-0.1724996566772461,-0.08249878883361816,-0.25749921798706055,0.375,1,0.04257171365973211,3.352922697183889,17.200000762939453,-2.906974681073792,17.110000610351562,-1.1851820455220032,17.25,0.04257171365973211
5004,2019-06-19,17.204999923706055,17.344999313354492,16.915000915527347,17.225000381469727,3233410.0,-0.0034752081125677403,2.307701336619836,-0.19048138056312444,59.22863189930021,56.19086614832119,-0.19897853142337496,-0.28428158383558255,-0.18780408096992574,0.03552943160627109,10.425861569689381,0.4299983978271449,-0.049387145970740676,0.24099979400634908,-0.17737541102815158,0.6593749990408497,0.03181219148909875,0.4501873965235994,-0.5985075445166039,54.205437549466,-8.515958830770813,0.20918760251725102,6,-0.2024993896484375,-0.11250019073486328,-0.02249932289123535,-0.19749975204467773,0.8150005340576172,2,0.03342056178373953,-1.2545603351412837,17.264999389648438,3.352922697183889,17.200000762939453,-2.906974681073792,17.110000610351562,0.03342056178373953
5005,2019-06-20,16.790000915527347,16.905000686645508,16.694999694824222,16.799999237060547,2822039.0,-0.024120837548327834,-1.100001907341396,0.49990463475091906,48.86365212687014,56.92402202227347,0.289584678507655,0.13197053410970838,0.2333299033512617,0.4472783942686043,10.737843501755066,0.5100002288818324,-0.02196013439063904,-0.17049922943114737,-0.5936812697762583,0.2526828109139636,-0.38209024960370286,0.04109179074140812,-0.14976820098789645,12.582925338143442,-47.1397174713817,0.21159102017255482,6,0.28249931335448863,0.254999160766598,0.39249968528747203,0.21749925613402965,1.1349983215331996,3,0.05717683336067281,2.307701336619836,17.204999923706055,-1.2545603351412837,17.264999389648438,3.352922697183889,17.200000762939453,0.05717683336067281
5006,2019-06-21,17.0,17.049999237060547,16.760000228881836,16.78499984741211,5324428.0,0.012507389697545834,-1.1886768008291588,-21.503624570782154,51.71673942709046,57.483254055618154,0.1274802259776493,-0.055680546453594104,0.043638163920270756,0.2334610379570492,10.987350074839291,0.28999900817871094,0.02573250706382879,0.023499870300291548,-0.37870576569657644,0.42570550629715953,-0.17760294769814067,0.22460268829872376,-0.3273765635245489,44.20290856619986,-9.994276771527929,0.20110281799843333,6,0.07250022888183594,-0.034999847412109375,0.18250060081481934,0.007500171661376953,0.9899997711181641,4,0.04558821285472203,-1.100001907341396,16.790000915527347,2.307701336619836,17.204999923706055,-1.2545603351412837,17.264999389648438,0.04558821285472203
5007,2019-06-24,17.03499984741211,17.5,17.03499984741211,17.319999694824222,4234413.0,0.002058814553653532,-2.2631607126126005,-1.3255797448590503,50.221244352846554,57.252251320582545,0.11123217594429846,-0.07358195975464099,0.035251505344618295,0.19680357085176325,11.611570755068444,0.5,0.11956038918437173,0.04524974822998118,-0.34561256252953854,0.4361120589895009,-0.15018140714978045,0.2406809036097428,-0.3400001525878871,42.23602778804482,-7.519818809367344,0.19543115537976002,6,0.0625,-0.04500007629394531,0.18125033378601074,-0.10249948501586914,0.4349994659423828,0,0.04138537892697158,-1.1886768008291588,17.0,-1.100001907341396,16.790000915527347,2.307701336619836,17.204999923706055,0.04138537892697158
5008,2019-06-25,16.440000534057614,17.014999389648438,16.309999465942386,16.985000610351562,5204354.0,-0.034928049232996417,1.3305873710958196,1.912281993280764,41.575095157981735,55.279886273927566,0.6639658656497325,0.5118235921822532,0.6432452252871848,0.7863491937663092,11.550456923078078,0.725000381469723,0.14946362526315937,-0.526999568939214,-0.9877927607395733,-0.06620637713885458,-0.7573961648393954,-0.2966029730390325,1.0599994659423864,10.924454602718127,-38.67259853570239,0.23039659590018027,6,0.46499919891357777,0.46499919891357777,0.7674996852874791,0.4924998283386266,0.9650001525878942,1,0.08576641129001872,-2.2631607126126005,17.03499984741211,-1.1886768008291588,17.0,-1.100001907341396,16.790000915527347,0.08576641129001872
5009,2019-06-26,16.674999237060547,16.694999694824222,16.40999984741211,16.459999084472653,2782108.0,0.014294324535823577,1.2352835579756414,-0.394495637596815,53.10077920541747,53.84539462457686,0.3839001052994817,0.27891747346678386,0.4132786527545136,0.5457708935532892,11.461620737469227,0.2849998474121129,0.1609951527110809,-0.2842508316040053,-0.7597258699845746,0.19122420677656393,-0.5219883507942882,-0.046513312413722474,0.8250007629394531,30.672235908466334,-23.67527330649773,0.23773751919028444,6,0.23000049591064453,0.23000049591064453,0.5650005340576172,0.25750112533569336,0.6750011444091797,2,0.05787107626626797,1.3305873710958196,16.440000534057614,-2.2631607126126005,17.03499984741211,-1.1886768008291588,17.0,0.05787107626626797
5010,2019-06-27,16.915000915527347,16.979999542236328,16.709999084472653,16.709999084472653,2529278.0,0.014392904914405813,-1.6341272794938027,0.9534962119196071,52.641888749456044,53.106758667800804,0.10212055243483675,0.044754532713717765,0.1784615030811274,0.30384381462944887,11.760999712052918,0.30500030517578125,0.1514487760216312,-0.04649915695189932,-0.5206198932606441,0.4276215793568454,-0.2835595251062699,0.19056121120247127,0.5611990737914994,50.84043513174339,-5.818666451625759,0.23706036815437176,6,-0.010001182556155896,-0.010001182556155896,0.37624883651733043,0.01749944686889293,0.1399993896484304,3,0.06532660256742728,1.2352835579756414,16.674999237060547,1.3305873710958196,16.440000534057614,-2.2631607126126005,17.03499984741211,0.06532660256742728
5011,2019-06-28,16.979999542236328,17.020000457763672,16.65999984741211,16.915000915527347,2246826.0,0.003842661731653596,3.965509983952014,0.3170636397469013,49.79252586600566,52.13972589301672,0.0187094974968538,-0.009716065443267752,0.11515746191237497,0.23041232543770462,11.884398705179008,0.3600006103515625,0.12025137011087139,0.011499500274659624,-0.4591897487013945,0.48218874925071376,-0.22384512421336922,0.24684412476268847,0.4728764366149889,56.302502151776665,-0.18477820741013318,0.2353446244880271,6,-0.07499980926513672,-0.07499980926513672,0.23750066757202148,-0.04749917984008789,-0.6099987030029261,4,0.05565369377505647,-1.6341272794938027,16.915000915527347,1.2352835579756414,16.674999237060547,1.3305873710958196,16.440000534057614,0.05565369377505647
5012,2019-07-01,17.020000457763672,17.180000305175778,16.819999694824222,17.069999694824222,2639905.0,0.002355766584554164,1.6666666666666843,-0.7692352837608808,47.045939256841635,50.465166226867765,-0.05532792330099312,-0.0441022201503678,0.08492681587618023,0.17549915737635047,12.283872405662295,0.3600006103515554,0.07171997816579534,0.046500396728514914,-0.4241441323514046,0.5171449258084344,-0.18882186781144483,0.28182266126847466,0.41001799082946633,81.60923068153693,26.535899603353265,0.2353222645399598,7,-0.11500072479248047,-0.11500072479248047,0.1724996566772461,-0.08750009536743164,-0.9050006866455078,0,0.05699173250680056,3.965509983952014,16.979999542236328,-1.6341272794938027,16.915000915527347,1.2352835579756414,16.674999237060547,0.05699173250680056
5013,2019-07-02,17.364999771118164,17.375,16.870000839233402,17.049999237060547,3231618.0,0.02027022938164036,2.014911436656264,-6.300106813152829,52.82652536146746,49.75382105599745,-0.42985419598743135,-0.3819039628235821,-0.244479992572451,-0.1732168486293162,13.353315438242674,0.504999160766598,0.05416458098512322,0.37449970245361186,-0.12749518302272378,0.8764945879299475,0.12350225971544404,0.6254971451917797,0.04261829782196003,98.96370701548412,46.83030761742868,0.2509974427381687,7,-0.46000003814697266,-0.46000003814697266,-0.1724996566772461,-0.43249940872192383,-1.4349994659423846,1,0.0060466192698123145,1.6666666666666843,17.020000457763672,3.965509983952014,16.979999542236328,-1.6341272794938027,16.915000915527347,0.0060466192698123145
5014,2019-07-03,17.200000762939453,17.485000610351562,17.120000839233402,17.364999771118164,2493750.0,-0.009501814589893631,-1.2461603469626372,-0.5238054870996846,49.074085847861014,49.77720258055201,-0.2968565286997631,-0.20372218316877166,-0.06419475234649852,-0.012851904539431303,13.959734881395091,0.3649997711181605,0.0267571156372739,0.19450063705444265,-0.31399451824114877,0.7029957923500341,-0.05974694059335306,0.44874821470223836,-0.8900012969970668,65.4545958967767,17.61188555460261,0.25424757764779493,7,-0.2950010299682617,-0.2950010299682617,-0.0312504768371582,-0.2675004005432129,-1.2550010681152326,2,0.01191859968679565,2.014911436656264,17.364999771118164,1.6666666666666843,17.020000457763672,3.965509983952014,16.979999542236328,0.01191859968679565
5015,2019-07-04,17.139999389648438,17.299999237060547,17.094999313354492,17.174999237060547,1616598.0,-0.0034884517807870496,-2.279998779296875,0.21212156241691424,50.57249685505289,49.65006451699227,-0.2033737174320045,-0.09960330739165357,0.008131769554193369,0.04180013384159054,14.99912663225134,0.2049999237060547,-0.017722882393623962,0.10324926376342702,-0.3523966314712048,0.5588951589980589,-0.1245736838538889,0.33107221138074294,-0.8064999008178688,58.181708890317154,9.893678203311296,0.22782294761731653,7,-0.2349996566772461,-0.2349996566772461,-0.018749237060546875,-0.20749902725219727,-1.4099998474121094,3,0.012252100309182001,-1.2461603469626372,17.200000762939453,2.014911436656264,17.364999771118164,1.6666666666666843,17.020000457763672,0.012252100309182001
5016,2019-07-05,17.444999694824222,17.475000381469727,17.129999160766598,17.219999313354492,2526735.0,0.017794650877291485,1.4210462914009472,-6.428610354223535,54.32097602589968,50.105590258442625,-0.49015791020661936,-0.37126402461267816,-0.2999267413602915,-0.2713809172577051,16.220327347541662,0.34500122070312855,-0.04676093540740922,0.3749996185302784,-0.09846440571410042,0.8484636427746572,0.138267606408089,0.6117316306524678,-1.0884701835632349,93.98483301400874,44.13561443224714,0.23673201212218883,7,-0.5474996566772496,-0.5399999618530309,-0.3549995422363317,-0.5124993324279821,-1.7449998855590874,4,-0.022355941328227935,-2.279998779296875,17.139999389648438,-1.2461603469626372,17.200000762939453,2.014911436656264,17.364999771118164,-0.022355941328227935
5017,2019-07-08,17.540000915527347,17.684999465942386,17.405000686645508,17.434999465942386,1996061.0,0.005445756512756583,-2.393944998670525,0.4666723180604343,54.79933212789704,51.574949921766546,-0.5654550576126667,-0.44580447234533693,-0.3945274302167938,-0.3762490472460662,17.035255719245335,0.27999877929687855,-0.017595432069846595,0.4425007820129423,-0.07338874977996923,0.9583903138058538,0.18455601611648476,0.7004455479093998,-1.1609019822845497,82.20873684161256,31.947067941503384,0.2579447658964564,7,-0.4925012588501012,-0.5425014495849609,-0.4450011253356969,-0.6075005531311071,-1.9550008773803746,0,-0.06670467589646467,1.4210462914009472,17.444999694824222,-2.279998779296875,17.139999389648438,-1.2461603469626372,17.200000762939453,-0.06670467589646467
5018,2019-07-09,17.5,17.635000228881836,17.440000534057614,17.504999160766598,1831847.0,-0.0022805537878812787,-2.1200427252611904,-0.047610397631253513,55.184536862789514,51.80647855036344,-0.40150310354332674,-0.3990935790701755,-0.3516811210590518,-0.34373339868718134,17.389318283532678,0.1949996948242223,-0.010541774601470877,0.3852499008178718,-0.16091821392411632,0.9314180155598599,0.11216584344687774,0.6583339581888659,-1.0686650454492188,68.64416642420674,18.10138832331897,0.27308405737099445,7,-0.3275003433227539,-0.5025005340576136,-0.4375004768371582,-0.5674996376037598,-2.114999771118164,1,-0.0791428702218192,-2.393944998670525,17.540000915527347,1.4210462914009472,17.444999694824222,-2.279998779296875,17.139999389648438,-0.0791428702218192
5019,2019-07-10,17.80500030517578,17.80500030517578,17.299999237060547,17.385000228881836,2627974.0,0.017428588867187456,1.4047665541936685,-84.01411674939202,68.55574338460494,53.57468462093553,-0.591565490185392,-0.6935801553105314,-0.6561972962332803,-0.6605889344139229,17.861958654741777,0.5050010681152344,0.007588885034458315,0.6610001564025865,0.034366747717303525,1.2876335650878694,0.3476834520599468,0.9743168607452262,-1.3235187701693363,100.0,42.810880872065596,0.3133167043426414,7,-0.5725002288818359,-0.7475004196166992,-0.7437505722045898,-0.872499942779541,-2.6649999618530256,2,-0.105307496088891,-2.1200427252611904,17.5,-2.393944998670525,17.540000915527347,1.4210462914009472,17.444999694824222,-0.105307496088891
5020,2019-07-11,17.75,17.875,17.68000030517578,17.81999969482422,1683844.0,-0.0030890370251660526,1.166659602424448,-0.16666590978242607,64.53487340536888,55.21272323642033,-0.45333785294903706,-0.6315820158195606,-0.5998912787865294,-0.6154889743052152,18.29000123023902,0.19499969482421875,0.10436575837510986,0.5809998512268066,-0.10089837214199449,1.2628980745956078,0.24005073954240785,0.9219489629112054,-1.1891073387833941,83.22149541084764,23.382194305988897,0.34094911168440023,7,-0.4025001525878906,-0.6575002670288086,-0.6187500953674316,-0.8174996376037598,-2.314999580383301,3,-0.10169015803807213,1.4047665541936685,17.80500030517578,-2.1200427252611904,17.5,-2.393944998670525,17.540000915527347,-0.10169015803807213
5021,2019-07-12,17.93000030517578,17.979999542236328,17.690000534057614,17.71500015258789,2174626.0,0.010140862263424255,-1.1886768008291269,-3.071444141689373,66.42201295456096,57.36562031394471,-0.5413362851283594,-0.7873689914483073,-0.771309269003492,-0.8058006348361815,18.45688974895986,0.2899990081787145,0.15838761178707017,0.7200001716613755,-0.04098256636046571,1.4809829096832168,0.33950880265045313,1.100491540672298,-1.2639790568565026,92.64717432036711,29.31790063136227,0.38049136901092084,7,-0.505000114440918,-0.7850008010864258,-0.851250171661377,-0.997499942779541,-2.3650007247924805,4,-0.12269942696567537,1.166659602424448,17.75,1.4047665541936685,17.80500030517578,-2.1200427252611904,17.5,-0.12269942696567537
5022,2019-07-15,17.899999618530273,17.959999084472656,17.790000915527344,17.850000381469727,1470081.0,-0.001673211719737,1.0,0.23255442593282588,83.79621780471601,60.806697252083424,-0.41725971949606944,-0.7401870480222925,-0.7312859963079568,-0.7836760224902655,18.69176609459665,0.1699981689453125,0.20206847136912742,0.6549995422363288,-0.16606515012648515,1.4760642345991428,0.24446719605492362,1.065531888417734,-1.1025805408192895,88.23531061719531,17.522168314681764,0.41053234618140627,7,-0.3625001907348633,-0.755000114440918,-0.8212494850158691,-0.9674992561340332,-2.439999580383301,0,-0.12290501989663027,-1.1886768008291269,17.93000030517578,1.166659602424448,17.75,1.4047665541936685,17.80500030517578,-0.12290501989663027
5023,2019-07-16,18.0,18.149999618530273,17.84000015258789,17.84000015258789,2112501.0,0.005586613608986157,-2.874997019764919,3.2000457770656903,82.7159819381624,64.54468570656135,-0.4668019686805316,-0.8245761516449441,-0.834885772775479,-0.8889752244478863,18.60532419460644,0.3099994659423828,0.25856460094296096,0.718249893188478,-0.1696587027905032,1.6061584891674592,0.27429559519898916,1.1622041911779668,-1.084322875836481,82.35299397502497,6.303342055125157,0.4439542979894898,7,-0.3775005340576172,-0.7700004577636719,-0.9212498664855957,-1.0674996376037598,-2.380000114440918,1,-0.13416666454739046,1.0,17.899999618530273,-1.1886768008291269,17.93000030517578,1.166659602424448,17.75,-0.13416666454739046
5024,2019-07-17,17.780000686645508,18.045000076293945,17.760000228881836,17.969999313354492,1994806.0,-0.012222184075249554,-1.4782644751463685,-1.1874925494122976,71.57103459953811,66.87785656705972,-0.17419615119385767,-0.5895152531913581,-0.6222447997080565,-0.6784819031709333,19.03317745716531,0.2849998474121094,0.3210604624573641,0.4695005416870117,-0.4447889104868139,1.3837899938608373,0.012355815600098907,0.9266452677739245,-0.7162048631579765,21.276707992614085,-55.56740060553535,0.4571447260869123,7,-0.1400012969970703,-0.5500011444091797,-0.7012505531311035,-0.8475003242492676,-2.140000343322752,2,-0.13470193280490406,-2.874997019764919,18.0,1.0,17.899999618530273,-1.1886768008291269,17.93000030517578,-0.13470193280490406
5025,2019-07-18,17.75,17.899999618530273,17.565000534057614,17.65999984741211,1425452.0,-0.0016873276426834227,-1.3928610354223079,-0.4736884373682414,69.54310887350528,68.56920466123812,-0.05427482125136507,-0.5100571377844005,-0.5963954234384268,-0.6557832488255748,20.011452469549106,0.3349990844726598,0.3442465894711759,0.3914999008178697,-0.5084188643844989,1.2914186660202382,-0.05845948178331284,0.8414592834190522,-0.555859721107339,31.623889823545937,-45.84325705394107,0.44995938260118423,7,-0.025000572204589844,-0.5200004577636719,-0.6712498664855957,-0.8174996376037598,-2.3599996566772443,3,-0.14704223417899964,-1.4782644751463685,17.780000686645508,-2.874997019764919,18.0,1.0,17.899999618530273,-0.14704223417899964
5026,2019-07-19,17.774999618530273,17.825000762939453,17.655000686645508,17.704999923706055,1515841.0,0.001408429212973239,-1.0000224396373754,0.7777730682829653,69.30940452787107,70.1814349279019,-0.030777820475474726,-0.49963532143938494,-0.6263086053891413,-0.6873749592006817,20.650927139290697,0.1700000762939453,0.3964558395667943,0.3777495384216323,-0.5239125270988119,1.2794116039420764,-0.07308149433858802,0.8285805711818526,-0.4661562188810997,35.89733557650964,-39.35030319046812,0.45083103276022135,7,-0.05000019073486328,-0.5450000762939453,-0.7249999046325684,-0.8424992561340332,-2.314999580383301,4,-0.1316455273773478,-1.3928610354223079,17.75,-1.4782644751463685,17.780000686645508,-2.874997019764919,18.0,-0.1316455273773478
5027,2019-07-22,17.739999771118164,17.815000534057614,17.635000228881836,17.75,1277815.0,-0.0019690491231078022,1.5714091088678064,-0.14286103542234332,61.39814668806288,70.87183601959893,0.03975611088455011,-0.43121940782559065,-0.5897991717605322,-0.6560442387855332,20.262064920056265,0.1800003051757777,0.45307613987698403,0.30749969482421946,-0.589644858085066,1.2046442477335049,-0.14107258163042502,0.7560719712788639,-0.33021762520325737,29.914446313758138,-40.58452563190161,0.4485722764546427,7,-0.015000343322753906,-0.5100002288818359,-0.6675000190734863,-0.8074994087219238,-2.344999313354492,0,-0.1226042964372469,-1.0000224396373754,17.774999618530273,-1.3928610354223079,17.75,-1.4782644751463685,17.780000686645508,-0.1226042964372469
5028,2019-07-23,17.850000381469727,17.985000610351562,17.690000534057614,17.75,2024583.0,0.006200710922818153,-1.6818272456932257,-9.999809269502194,70.440164055368,71.08121609412817,-0.01718279821201918,-0.45341713133430517,-0.7027836904310902,-0.7762169539617716,22.088244849943607,0.29500007629394887,0.4809442905043966,0.34700031280517507,-0.4361069718886377,1.1301075974989878,-0.0445533295417313,0.7385539551520814,-0.35139213884097487,59.37502483529264,-11.276149562633172,0.3915536423469057,7,0.00749969482421875,-0.6200008392333984,-0.8212504386901855,-0.9175000190734863,-2.510000228881836,1,-0.13389357379531708,1.5714091088678064,17.739999771118164,-1.0000224396373754,17.774999618530273,-1.3928610354223079,17.75,-0.13389357379531708
5029,2019-07-24,17.639999389648438,17.850000381469727,17.540000915527347,17.774999618530273,1636910.0,-0.0117647611951478,1.1754214545283943,-1.3499971389879646,64.36777073303335,71.06264913053533,0.18657140226179791,-0.17646119547474015,-0.501814488035361,-0.5730819939572669,23.802032375950922,0.30999946594237926,0.49744264134823624,0.08874931335449077,-0.591744781744314,0.7692434084532955,-0.25149773419490984,0.42899636090389137,0.5100002288818359,22.471582628970527,-47.7014892742519,0.3402470475494023,7,0.2050008773803711,-0.4099998474121094,-0.6112494468688965,-0.7074990272521973,-2.239999771118164,2,-0.11451244750466028,-1.6818272456932257,17.850000381469727,1.5714091088678064,17.739999771118164,-1.0000224396373754,17.774999618530273,-0.11451244750466028
5030,2019-07-25,18.020000457763672,18.045000076293945,17.649999618530273,17.75,3668405.0,0.021542011409491746,1.4687552154113916,-2.0,65.8401868039251,70.99800178046468,-0.16885980357453434,-0.49480267653872545,-0.8848448203982677,-0.9523803089802243,25.116611439044,0.4050006866455078,0.5277443470776717,0.4135004043579116,-0.22779035654463087,1.054791165260454,0.09285502390664035,0.7341457848091828,0.11779918670654155,95.04957226219474,26.736481671972598,0.3206453804512705,7,-0.17500019073486328,-0.7900009155273438,-0.9725003242492676,-1.0875000953674316,-2.520000457763672,3,-0.13207547469376035,1.1754214545283943,17.639999389648438,-1.6818272456932257,17.850000381469727,1.5714091088678064,17.739999771118164,-0.13207547469376035
5031,2019-07-26,17.924999237060547,18.09000015258789,17.739999771118164,18.084999084472656,2424215.0,-0.00527198769643733,3.1176035005048806,-0.5925910227609884,60.60597780967762,68.42130844768265,-0.08341451476686856,-0.3429581059321656,-0.7875916959677056,-0.8569022778768272,26.669190070342943,0.35000038146972656,0.4897310458133184,0.2712491989135728,-0.3123410247378402,0.8548394225649858,-0.0205459129121337,0.5630443107392793,0.20084443283080944,69.99979192531487,3.3021222264659826,0.2917951118257065,7,-0.07999897003173828,-0.6949996948242188,-0.8662490844726562,-0.9924988746643066,-2.3199996948242188,4,-0.14142253844544628,1.4687552154113916,18.020000457763672,1.1754214545283943,17.639999389648438,-1.6818272456932257,17.850000381469727,-0.14142253844544628
5032,2019-07-29,17.989999771118164,18.07999992370605,17.584999084472653,17.815000534057614,2528714.0,0.0036262503109749655,1.7887407184535433,-1.093746274706171,63.31516865987418,66.26566252787283,-0.15008946832393733,-0.3494807719762605,-0.8401895584030505,-0.922639906889497,27.73277838970086,0.49500083923339844,0.47343159122900147,0.2877497673034668,-0.23178925454565302,0.8072887891525866,0.027980256378906887,0.5475192782280267,0.12412704368591321,81.81808723877946,14.731856390811927,0.25976951092456013,7,-0.17499923706054688,-0.7600002288818359,-0.9712495803833008,-1.0574994087219238,-2.429999351501465,0,-0.14063367232683066,3.1176035005048806,17.924999237060547,1.4687552154113916,18.020000457763672,1.1754214545283943,17.639999389648438,-0.14063367232683066
5033,2019-07-30,17.469999313354492,17.979999542236328,17.469999313354492,17.93000030517578,2831852.0,-0.02890497300608641,-1.217387518503315,-2.6285885558582573,41.849148192664856,62.963230704886925,0.32053145736811217,0.18845131490370903,-0.31550748308498555,-0.40688679947908923,28.290672006209167,0.5200004577636719,0.4205401252048624,-0.23750066757202148,-0.744665168215306,0.26966383307126307,-0.49108291789366376,0.016081582749620793,0.6326449834640506,0.0,-60.3235819513027,0.2535822503216429,7,0.3100004196166992,-0.23999977111816406,-0.42624950408935547,-0.537498950958252,-1.7649993896484375,1,-0.11877498209199355,1.7887407184535433,17.989999771118164,3.1176035005048806,17.924999237060547,1.4687552154113916,18.020000457763672,-0.11877498209199355
5034,2019-07-31,17.405000686645508,17.549999237060547,17.364999771118164,17.469999313354492,2242339.0,-0.0037205855331258197,-1.5517087158980296,0.14130105774692855,41.646523321790745,59.86361008802976,0.3651407534726374,0.28416475305205324,-0.2445516841925297,-0.3407286012773625,28.521106298315686,0.1849994659423828,0.32898456710894664,-0.3127492904663072,-0.783722373669157,0.15822379273654263,-0.5482358320677321,-0.07726274886488227,0.6749992370605433,5.517364755898966,-49.76544546230458,0.23548654160142432,7,0.32249927520751953,-0.1250009536743164,-0.5000009536743164,-0.4725003242492676,-1.3350009918212855,2,-0.11864409380012542,-1.217387518503315,17.469999313354492,1.7887407184535433,17.989999771118164,3.1176035005048806,17.924999237060547,-0.11864409380012542
5035,2019-08-01,17.350000381469727,17.469999313354492,17.290000915527347,17.375,1524611.0,-0.0031600289000839332,-1.4827613422607637,0.38461764188039205,35.05158186685753,56.05718534791714,0.39943947990325057,0.3749271845766309,-0.17766294387273263,-0.2877508681442862,28.745723396819688,0.17999839782714488,0.2311198665917189,-0.3782496452331543,-0.8019832549916011,0.045483964525292464,-0.5901164501123759,-0.1663828403539327,0.687099533081053,7.49994039529797,-41.277908252777166,0.21186680487922335,8,0.3400001525878906,0.054999351501464844,-0.44500064849853516,-0.27250003814697266,-1.1900005340576172,3,-0.11239197233805864,-1.5517087158980296,17.405000686645508,-1.217387518503315,17.469999313354492,1.7887407184535433,17.989999771118164,-0.11239197233805864
5036,2019-08-02,17.055000305175778,17.170000076293945,16.875,17.170000076293945,3308997.0,-0.01700288586788834,4.130446320468379,4.6000610360877285,30.839050323643164,52.66173019631495,0.6499123496830563,0.6737551764922252,0.13184559031996557,0.004209214414483853,28.53634181692051,0.47500038146972656,0.16558374509522622,-0.653749752044682,-1.1601909530824237,-0.1473085510069403,-0.9069703525635546,-0.40052915152580937,0.9223316894531273,14.937785607668399,-27.657238711203693,0.25322060051887124,8,0.4274997711181676,0.3499994277954137,-0.1500005722045863,0.09749984741211293,-0.5750007629394496,4,-0.09117562458816686,-1.4827613422607637,17.350000381469727,-1.5517087158980296,17.405000686645508,-1.217387518503315,17.469999313354492,-0.09117562458816686
5037,2019-08-05,16.370000839233402,16.655000686645508,16.319999694824222,16.629999160766598,4282727.0,-0.04016414269629154,1.1612871469882253,2.2608594695900366,20.78857506161279,47.14488697478659,1.2517785031917583,1.3350559153449026,0.820791475673623,0.6839908039759983,28.371735220864934,0.7350006103515554,0.08602930932585551,-1.2802492141723611,-2.0634438817699667,-0.49705454657475556,-1.671846547971164,-0.8886518803735584,1.4970979559326132,3.0121174099582055,-33.126409666822454,0.3915973337988023,8,0.8349990844726527,0.8649988174438441,0.5349988937377894,0.7824993133544886,0.5199985504150355,0,-0.046731903346249215,4.130446320468379,17.055000305175778,-1.4827613422607637,17.350000381469727,-1.5517087158980296,17.405000686645508,-0.046731903346249215
5038,2019-08-06,16.114999771118164,16.334999084472653,16.040000915527347,16.334999084472653,3064424.0,-0.015577339953708802,1.6818099061061575,0.8461566676937167,20.53100499893324,42.27413522655325,1.3798991421472309,1.5610098919752318,1.072827454991291,0.9320785288858993,28.384041838134255,0.3299999237060547,-0.008223500799783068,-1.4660002708435051,-2.5074696815618083,-0.424530860125202,-1.986734976202655,-0.9452655654843554,1.5664471320068358,4.966817149483024,-31.68630134422234,0.5207347053591516,8,0.9500007629394531,0.9800004959106445,0.7899999618530273,1.0375003814697266,0.7250003814697266,1,-0.034439923014839446,1.1612871469882253,16.370000839233402,4.130446320468379,17.055000305175778,-1.4827613422607637,17.350000381469727,-0.034439923014839446
5039,2019-08-07,15.93000030517578,16.084999084472653,15.800000190734865,16.065000534057614,3177371.0,-0.011479954611848475,2.2571799147674025,0.6136393192478106,19.46312676813578,37.12112855591,1.4492283057987994,1.6847128122818038,1.254746470559132,1.112531495337949,28.21983608230546,0.314999580383299,-0.0893406065389648,-1.5572497367858897,-2.8264783294350817,-0.28802114413669777,-2.1918640331104857,-0.9226354404612938,1.5216441596855486,7.784442080244393,-28.28602551044767,0.6346142963245958,8,1.0149998664855975,1.0449995994567889,0.9749994277954119,1.2224998474121112,0.9650001525878924,2,-0.014124317461351232,1.6818099061061575,16.114999771118164,1.1612871469882253,16.370000839233402,4.130446320468379,17.055000305175778,-0.014124317461351232
5040,2019-08-08,15.94499969482422,16.084999084472653,15.81999969482422,16.069999694824222,2679446.0,0.0009415812530504386,2.419373892498768,0.9259243560943471,19.191952923859702,32.51957023526355,1.2392575780295036,1.610104772123405,1.2354878661820496,1.0923081470467597,27.918384789627048,0.26499938964843217,-0.2052821658002344,-1.4520003318786596,-2.888265084235991,-0.015735579521329868,-2.1701327080573254,-0.7338679556999939,1.2423816861768717,10.58390629209308,-24.454733108827273,0.718132376178665,8,0.9950003623962385,1.0300002098083478,0.9600000381469709,1.20750045776367,1.204999923706053,3,0.007839448252894954,2.2571799147674025,15.93000030517578,1.6818099061061575,16.114999771118164,1.1612871469882253,16.370000839233402,0.007839448252894954
5041,2019-08-09,15.729999542236328,16.0,15.675000190734865,15.890000343322756,3042214.0,-0.013483860564618366,-1.4074104162619616,1.2800064086914023,18.09526923559008,27.495136965898656,1.2406174777861416,1.741102874561257,1.4446098274717514,1.2995835425971478,27.494696761532705,0.32499980926513494,-0.3122856948054853,-1.5570004463195808,-3.149837652467127,0.035836759827965636,-2.3534190493933522,-0.7605818432458094,1.2354008483221683,5.612175884702609,-28.832287145232286,0.796418603073773,8,1.0975003242492676,1.1825003623962402,1.1750001907348633,1.4225006103515625,1.1450004577636719,4,0.02733632025997168,2.419373892498768,15.94499969482422,2.2571799147674025,15.93000030517578,1.6818099061061575,16.114999771118164,0.02733632025997168
5042,2019-08-12,15.699999809265135,15.979999542236328,15.640000343322756,15.760000228881836,2339925.0,-0.001907166805100169,-2.777782487297597,0.3750007450543363,14.983733187621198,24.510090854227133,1.0187525432801028,1.6841822842284717,1.4656825428273965,1.3216854706314276,27.068579286878013,0.33999919891357244,-0.46632190573408394,-1.4770001888275157,-3.190855203256744,0.23685482560171423,-2.33392769604213,-0.6200726816129016,1.0331285453251073,8.633032319325972,-21.721908564087542,0.8569275072146147,8,0.8949999809265154,1.1950001716613787,1.201250076293947,1.4525003433227557,0.8249998092651385,0,0.04968151225778272,-1.4074104162619616,15.729999542236328,2.419373892498768,15.94499969482422,2.2571799147674025,15.93000030517578,0.04968151225778272
5043,2019-08-13,15.585000038146973,15.71500015258789,15.46500015258789,15.609999656677244,2466370.0,-0.007324826274857421,1.127654048438413,0.41665739489783615,15.462211273226842,21.600722848831147,0.9367557164730407,1.6959309499752067,1.5668499662192303,1.4285974169020115,26.374156809785767,0.25,-0.6203643070339275,-1.471249961853026,-3.278702017173508,0.3362020934674561,-2.374975989513267,-0.5675239341927849,0.9295027141897734,19.354853595358477,-11.501683864808477,0.9037260276602408,8,0.8824996948242188,1.2224998474121094,1.4374995231628418,1.567500114440918,0.9450006484985352,1,0.08373431814611831,-2.777782487297597,15.699999809265135,-1.4074104162619616,15.729999542236328,2.419373892498768,15.94499969482422,0.08373431814611831
5044,2019-08-14,15.385000228881836,15.614999771118164,15.289999961853027,15.5600004196167,2309777.0,-0.012832839831607434,1.2807092687464656,7.000114442664723,2.862251217257011,18.024130554431093,0.9164609270995712,1.799568332194898,1.7544379595924369,1.6209408462969321,26.063416662746786,0.3249998092651367,-0.8086065212416074,-1.551499748229979,-3.470937895723278,0.36793839926331984,-2.5112188219766303,-0.5917806744833296,0.9196020035051404,11.949732311121346,-10.341225646902776,0.9597190737466496,8,0.8449997901916504,1.3349995613098145,1.6999993324279785,1.7674999237060547,1.2649993896484375,2,0.09457262931817345,1.127654048438413,15.585000038146973,-2.777782487297597,15.699999809265135,-1.4074104162619616,15.729999542236328,0.09457262931817345
5045,2019-08-15,15.140000343322756,15.470000267028807,15.079999923706055,15.414999961853027,2294114.0,-0.01592459420956971,1.0259746050304528,1.5714246788845736,2.7164671613686835,14.899399091956147,0.9107834198692029,1.9383901925129177,1.9963348114294117,1.863887336831434,26.60130167045363,0.39000034332275213,-0.9300619242245602,-1.6659996509551984,-3.703809468346739,0.371810166436342,-2.6849045596509686,-0.6470947422594282,0.9616814349574323,6.521784200105926,-9.332212109804434,1.0189049086957707,8,0.7274999618530256,1.4749994277954084,2.004999637603758,2.012499809265135,1.5050001144409162,3,0.11591810268451752,1.2807092687464656,15.385000228881836,1.127654048438413,15.585000038146973,-2.777782487297597,15.699999809265135,0.11591810268451752
5046,2019-08-16,15.4350004196167,15.4350004196167,15.104999542236328,15.175000190734865,2879461.0,0.019484813051807492,1.5384660528921983,-0.9454566892543294,9.76376798578174,13.67442052797492,0.4043409110209524,1.5379460066432813,1.693052559336735,1.567410734555608,27.168254652348455,0.3300008773803711,-1.0538119674990654,-1.2539996147155748,-3.3259718150826956,0.8179725856515478,-2.289985714899135,-0.21801351453201434,0.4623449877486614,39.44451626439254,30.615351171050293,1.0359861001835613,8,0.2724990844726545,1.1799993515014648,1.7849993705749512,1.7174997329711914,0.8900003433227539,4,0.11111105618979722,1.0259746050304528,15.140000343322756,1.2807092687464656,15.385000228881836,1.127654048438413,15.585000038146973,0.11111105618979722
5047,2019-08-19,15.5649995803833,15.604999542236328,15.395000457763672,15.494999885559082,1822080.0,0.008422361984608884,1.799994913724044,0.2692293584711899,15.79889058621417,13.148630037672799,0.16555350077317854,1.3034764764362805,1.5493411299377762,1.4336422298170604,27.609933237031765,0.20999908447265625,-1.1705608768105087,-1.0152504444122314,-3.08326867083942,1.0527677820149552,-2.049259557625824,0.018758668801362788,0.168876730250199,76.37787115939722,63.68764378722047,1.0340091132135936,8,0.01749992370605291,1.0500001907348633,1.7200002670288086,1.5875005722045898,0.4750013351440465,0,0.08416321586463149,1.5384660528921983,15.4350004196167,1.0259746050304528,15.140000343322756,1.2807092687464656,15.385000228881836,0.08416321586463149
5048,2019-08-20,15.460000038146973,15.579999923706055,15.375,15.524999618530273,1762466.0,-0.006745875044459337,1.3428537174184336,-0.9285694822888283,15.57518419431345,12.716636418359208,0.18759840232366365,1.2861860160690313,1.6338062959164787,1.5412491477064023,27.698229372507754,0.2049999237060547,-1.2651895418620533,-1.0007499694824205,-3.035780607308155,1.034280668343314,-2.0182652883952876,0.01676534943044672,0.14499950408935547,71.02807903199356,55.05813671094295,1.0175153189128676,8,0.12249946594238104,1.1549997329711914,1.8812494277954102,1.692500114440918,0.5749998092651367,1,0.06888742417564386,1.799994913724044,15.5649995803833,1.5384660528921983,15.4350004196167,1.0259746050304528,15.140000343322756,0.06888742417564386
5049,2019-08-21,15.619999885559082,15.640000343322756,15.414999961853027,15.449999809265135,1612881.0,0.01034927859102952,1.1428506553073803,-2.6154026732397533,20.47778148470624,12.85950625845327,-0.023467241563443153,1.019356478810188,1.452612489497909,1.378825857076265,28.31108513983728,0.22500038146972834,-1.264857905937287,-0.7397501468658447,-2.7283292652668827,1.2488289715351932,-1.7340397060663655,0.25453941233467425,-0.5399999618530273,96.42849236124445,76.10775041104881,0.9942895592005191,8,-0.07999992370605469,0.9650001525878906,1.8062496185302734,1.609999656677246,0.49499988555908203,2,0.05825869447846377,1.3428537174184336,15.460000038146973,1.799994913724044,15.5649995803833,1.5384660528921983,15.4350004196167,0.05825869447846377
5050,2019-08-22,15.640000343322756,15.845000267028807,15.329999923706055,15.5600004196167,3577625.0,0.0012804390467482385,1.1020431995204458,0.4705875753121935,23.35214461953045,13.44360352333553,-0.10200899580138945,0.8557868340608952,1.4102463465025377,1.3545775832597062,28.22951341980312,0.5150003433227521,-1.2463043422305908,-0.6007496833801245,-2.451041889950803,1.2495425231905521,-1.5258957866654637,0.32439641990521473,-0.5488004112243665,72.29733474064636,49.17671318025688,0.9251461032853386,8,-0.11000061035156428,0.944999694824217,1.7949991226196271,1.5899991989135724,0.5749998092651349,3,0.06457795735527072,1.1428506553073803,15.619999885559082,1.3428537174184336,15.460000038146973,1.799994913724044,15.5649995803833,0.06457795735527072
5051,2019-08-23,15.390000343322756,15.734999656677244,15.390000343322756,15.649999618530273,1623070.0,-0.015984654380569285,-1.6538482699932966,-3.2499940395297435,27.927900450074517,14.88184433027479,0.10581811273849517,0.9551020820949834,1.6390277967265927,1.6009086511239783,28.043845067280373,0.34499931335448863,-1.2122314410863186,-0.7239997386932355,-2.4301977026300943,0.9821982252436232,-1.577098720661665,0.12909924327519384,-0.26864839782714967,11.650559149064211,-13.43476340069607,0.8530989819684291,8,0.07249975204467596,1.194999694824217,2.0874991416931135,1.8399991989135724,0.6699991226196307,4,0.08154646435634572,1.1020431995204458,15.640000343322756,1.1428506553073803,15.619999885559082,1.3428537174184336,15.460000038146973,0.08154646435634572
5052,2019-08-26,15.460000038146973,15.524999618530273,15.31999969482422,15.34000015258789,1040518.0,0.004548388126228264,-1.5624862164949416,-0.4615393079973182,33.90661663501028,16.93122270380628,-0.002017933787280768,0.7229065787398099,1.545284056346805,1.5259332474892915,28.52667792435117,0.2049999237060529,-1.178467115870383,-0.5275000572204593,-2.0083302567407664,0.9533301422998477,-1.2679151569806137,0.2129150425396933,-0.3097021597900387,26.666702997077063,-0.9236750149469977,0.7404150997601534,8,0.0025000572204589844,1.125,2.0174994468688965,1.7699995040893555,0.39499950408935547,0,0.05595088762342315,-1.6538482699932966,15.390000343322756,1.1020431995204458,15.640000343322756,1.1428506553073803,15.619999885559082,0.05595088762342315
5053,2019-08-27,15.395000457763672,15.56999969482422,15.300000190734865,15.515000343322756,1961126.0,-0.004204371295143394,1.3478361826255696,-1.0000000000000149,36.031314429139215,20.616674171793193,0.03709705458907209,0.6582296279321227,1.5831993189887896,1.5837722696444487,29.41071734086571,0.26999950408935547,-1.119550221196345,-0.48874969482421804,-1.8149271661420912,0.8374277764936551,-1.1518384304831528,0.17433904083471852,-0.21691448385986334,17.431239216482076,-12.141300854205959,0.6630887356589364,8,0.06749963760375977,1.1899995803833008,2.0824990272521973,1.8349990844726562,0.07499980926513494,1,0.041896748202979284,-1.5624862164949416,15.460000038146973,-1.6538482699932966,15.390000343322756,1.1020431995204458,15.640000343322756,0.041896748202979284
5054,2019-08-28,15.34000015258789,15.489999771118164,15.1899995803833,15.289999961853027,1955102.0,-0.0035726082195759457,-1.3999923706345725,-0.4166686534900478,34.52685022761369,24.15116117915375,0.095036966305166,0.5803478161913418,1.6118520361609434,1.633135537891171,30.82010519983879,0.3000001907348633,-1.0503503477992115,-0.44049997329711843,-1.5757992633657913,0.6947993167715527,-1.0081496183314549,0.12714967173721803,0.5050001144409162,22.900826711006474,-8.698824794464354,0.5676496450343359,8,0.13499975204467773,1.244999885559082,2.203749656677246,1.8899993896484375,-0.23999977111816406,2,0.04530636818194367,1.3478361826255696,15.395000457763672,-1.5624862164949416,15.460000038146973,-1.6538482699932966,15.390000343322756,0.04530636818194367
5055,2019-08-29,15.399999618530273,15.505000114440918,15.3100004196167,15.345000267028807,1847495.0,0.003911308040779993,-2.1200189210427935,1.0999828339278235,40.833321853903215,27.603333831167244,0.08470449829261639,0.38658937499043233,1.5390376563444867,1.5676310255330925,32.5548776688908,0.19499969482421875,-0.9755904813184095,-0.28300046920776367,-1.1552173309051028,0.5892163924895755,-0.7191089000564332,0.1531079616409059,0.4319006347656238,38.5321116971202,3.494639052556323,0.4361084308486695,8,0.11750030517578125,1.1850004196166992,2.137500286102295,1.8299999237060547,-0.14999961853027344,3,0.046428582486947256,-1.3999923706345725,15.34000015258789,1.3478361826255696,15.395000457763672,-1.5624862164949416,15.460000038146973,0.046428582486947256
5056,2019-08-30,15.5,15.625,15.350000381469727,15.369999885559082,2186829.0,0.006493531425117771,-2.235306327381253,2.3636663140919283,44.652405735311774,30.809279958844755,-0.005706127013318962,0.1729883216577015,1.4203502244906936,1.4683993899546302,34.44880209113043,0.27499961853027344,-0.8437288220318564,-0.10525007247924734,-0.6935256691347647,0.48302552417627,-0.399387870807006,0.18888772584851132,0.3190622398376455,71.2643955354931,31.528413253194792,0.29413779832775894,8,0.017499923706054688,1.0850000381469727,2.0374999046325684,1.7299995422363281,-0.35000038146972656,4,0.046129042102444506,-2.1200189210427935,15.399999618530273,-1.3999923706345725,15.34000015258789,1.3478361826255696,15.395000457763672,0.046129042102444506
5057,2019-09-02,15.604999542236328,15.69499969482422,15.5,15.5,992002.0,0.006774164015246997,-2.714296094459616,0.8076880754135641,50.53762172821378,34.69399524038924,-0.11670807993453458,0.008156421020281357,1.296370126907732,1.3675013817864787,35.02668685350433,0.19499969482422053,-0.6741323557912509,0.03799953460693395,-0.4275999820303369,0.5035990512442048,-0.19480022371170058,0.2707992929255685,0.20148144441223081,82.1781916450592,38.217387414521816,0.2327997583186351,9,-0.08749961853027344,0.9750003814697266,1.9325003623962402,1.625,-0.6549997329711932,0,0.029157317337598077,-2.235306327381253,15.5,-2.1200189210427935,15.399999618530273,-1.3999923706345725,15.34000015258789,0.029157317337598077
5058,2019-09-03,15.5600004196167,15.574999809265135,15.4350004196167,15.524999618530273,1092483.0,-0.002883634984918393,3.3077013366200436,0.33334241598546777,55.131979243983885,38.54446165808675,-0.06261700248718505,0.009954883073216791,1.3406560034280268,1.4127893958019158,35.16741350569883,0.1699991226196289,-0.5341887160143521,0.020750379562377574,-0.3669724898421176,0.40847324896687276,-0.17311105513987002,0.21461181426462517,0.23415093890655392,73.26747631394548,24.214126047917574,0.19386143470224737,9,-0.04250049591064453,0.9699993133544922,1.9624996185302734,1.669999122619629,-0.6200008392333984,1,0.01895881199641347,-2.714296094459616,15.604999542236328,-2.235306327381253,15.5,-2.1200189210427935,15.399999618530273,0.01895881199641347
5059,2019-09-04,15.704999923706055,15.795000076293945,15.619999885559082,15.619999885559082,1367821.0,0.009318733944669644,-3.117649698751248,2.428516934143484,67.60126942929749,43.461031081394204,-0.21712419920224413,-0.16102099911863732,1.1890375849100643,1.2634960480314703,34.59138419461886,0.2349996566772461,-0.4356337835239259,0.17699990272521937,-0.17433405359030374,0.5283338590407425,0.0013329245674587042,0.35266688088298004,-0.5150003433227539,81.44325437166583,25.894193989207153,0.17566697815776153,9,-0.21250009536743164,0.6099996566772461,1.799999713897705,1.5249996185302734,-0.6499996185302752,2,-0.014963365668186013,3.3077013366200436,15.5600004196167,-2.714296094459616,15.604999542236328,-2.235306327381253,15.5,-0.014963365668186013
5060,2019-09-05,16.069999694824222,16.235000610351562,15.760000228881836,15.8100004196167,2692411.0,0.023240991588113102,-1.6388935248101,3.058813629682861,68.95524325579999,48.01962472647481,-0.5752028019233908,-0.5440707155618583,0.8137866057421874,0.8949241041229072,33.86011356915709,0.5300006866455078,-0.31265227613463864,0.5357496738433873,0.1503824462341541,0.9211169014526206,0.3430660600387707,0.728433287648004,-0.8679001045227093,81.35583357579324,22.78775667369449,0.19268361380461702,9,-0.35749959945679066,0.20499992370605113,1.433750152587887,1.1599998474121058,-0.8299999237060582,3,-0.06036087938862311,-3.117649698751248,15.704999923706055,3.3077013366200436,15.5600004196167,-2.714296094459616,15.604999542236328,-0.06036087938862311
5061,2019-09-06,16.15999984741211,16.15999984741211,16.020000457763672,16.049999237060547,1668468.0,0.005600507423585865,1.5454293244555417,0.42308044998880684,68.19575611329553,51.82952911295095,-0.6084803274379205,-0.6326403851185844,0.7122742764384071,0.7996832911055378,32.84509889685046,0.1399993896484375,-0.20691941798554758,0.604249811172485,0.134219020998124,1.0742806013468442,0.3692344160853054,0.8392652062596646,-0.9165842163085944,90.62490686776474,32.89235294551128,0.2350153950871798,9,-0.44749975204467773,-0.034999847412109375,1.387500286102295,1.0699996948242188,-0.8999996185302734,4,-0.05631187227751355,-1.6388935248101,16.069999694824222,-3.117649698751248,15.704999923706055,3.3077013366200436,15.5600004196167,-0.05631187227751355
5062,2019-09-09,16.479999542236328,16.569999694824222,16.135000228881836,16.15999984741211,2521867.0,0.019801961500356402,-1.351355252440917,2.9090719933416564,77.56759111339306,56.44467096675693,-0.858899826307173,-0.9393702824325807,0.382953926806195,0.48000280394192174,32.09589379088628,0.43499946594238637,-0.10912342156786892,0.8852495193481449,0.2607629250329708,1.509736113663319,0.573006222190557,1.1974928165057328,-1.196920511962892,92.07046607395951,34.531769733322555,0.3122432971575872,9,-0.5999999046325666,-0.6124992370605469,0.9637503623962402,0.75,-0.9549999237060547,0,-0.08070388110736404,1.5454293244555417,16.15999984741211,-1.6388935248101,16.069999694824222,-3.117649698751248,15.704999923706055,-0.08070388110736404
5063,2019-09-10,16.889999389648438,16.940000534057614,16.450000762939453,16.450000762939453,3259097.0,0.02487863220877684,-1.2272786384956014,1.374997019764919,80.23811913404454,61.523700845249245,-1.1561098534907543,-1.3139572918162834,-0.04291657371987867,0.07350787921499702,31.291291893533813,0.4899997711181605,-0.002413735448389076,1.2299993991851803,0.37839455502994923,2.0816042433404096,0.8041969771075657,1.655801821262795,-1.5297051195019549,96.21203637543275,41.79187078606474,0.42580242207761493,9,-0.7649989128112793,-0.8799991607666016,0.3300004005432129,0.3400001525878906,-1.3299989700317383,1,-0.11486084372343386,-1.351355252440917,16.479999542236328,1.5454293244555417,16.15999984741211,-1.6388935248101,16.069999694824222,-0.11486084372343386
5064,2019-09-11,16.84000015258789,16.920000076293945,16.559999465942386,16.635000228881836,2657484.0,-0.002960286493035036,-1.028164171005216,0.4659103716740504,78.16905854272042,65.6721160328956,-0.9733138377698829,-1.2114771496824641,-0.004376978756333472,0.12739557907099197,30.172323720629805,0.36000061035155895,0.08616222811444807,1.1072501659393303,0.11721873367480029,2.097281598203862,0.6122344498070653,1.6022658820715954,-1.3533293813285177,91.52539359260365,37.74037728416052,0.49501571613226564,9,-0.6949996948242188,-0.8299999237060547,0.24000024795532227,0.25500011444091797,-1.3299999237060547,2,-0.11282663628198408,-1.2272786384956014,16.889999389648438,-1.351355252440917,16.479999542236328,1.5454293244555417,16.15999984741211,-0.11282663628198408
5065,2019-09-12,16.895000457763672,16.979999542236328,16.75,16.950000762939453,2107971.0,0.003266051346640264,3.000066343793538,-0.2682942714390718,88.88896007917235,70.587288737769,-0.887250601038339,-1.1892281957169146,-0.06849977113500927,0.07536566654481547,28.73304807510639,0.22999954223632812,0.18213455681791935,1.0745004653930668,-0.001676332154179505,2.150677262940315,0.5364120666194445,1.6125888641666908,-1.2920633054804398,91.14592025685653,30.708003546304546,0.5380883987736238,9,-0.6875004768371582,-0.8650007247924805,0.06499958038330078,0.07999944686889648,-1.5400009155273438,3,-0.10890796701590899,-1.028164171005216,16.84000015258789,-1.2272786384956014,16.889999389648438,-1.351355252440917,16.479999542236328,-0.10890796701590899
5066,2019-09-13,17.149999618530273,17.170000076293945,16.84000015258789,16.84000015258789,2154942.0,0.015093172764575113,-1.1290354336764516,-5.636322652240255,89.85855454194983,74.95628127262856,-0.9874215018612134,-1.3799045975319046,-0.33967896827513755,-0.18465061086036272,27.3456450059706,0.3299999237060547,0.30326173322473693,1.24374966621399,0.032126866151230615,2.4553724662767493,0.6379382661826121,1.8495610662453696,-1.409356227251731,98.06758833697603,31.979862246570548,0.6058114000313793,9,-0.8474993705749512,-1.0249996185302734,-0.19249963760375977,-0.17499971389770508,-1.7149991989135742,4,-0.11137025597064087,3.000066343793538,16.895000457763672,-1.028164171005216,16.84000015258789,-1.2272786384956014,16.889999389648438,-0.11137025597064087
5067,2019-09-16,16.875,17.194999694824222,16.875,17.004999160766598,2020230.0,-0.016034963536275648,-3.9231040098596437,-0.4193528539522063,81.75969986632165,77.91491689733276,-0.5736529243151409,-1.055865776952615,-0.0874511448692239,0.08487939524231791,26.575707850258656,0.3199996948242223,0.4075330078313897,0.9032500267028816,-0.37072934843582317,2.1772294018415863,0.266260339133531,1.540239714272234,-0.96283380651961,57.046959246685546,-14.567775379833463,0.6369896875693519,9,-0.4675002098083496,-0.7375001907348633,-0.005000114440917969,0.03749990463256836,-1.2799997329711932,0,-0.09570369014033564,-1.1290354336764516,17.149999618530273,3.000066343793538,16.895000457763672,-1.028164171005216,16.84000015258789,-0.09570369014033564
5068,2019-09-17,16.524999618530273,16.924999237060547,16.520000457763672,16.84000015258789,3220067.0,-0.02074076334635422,-1.4923089563538408,2.4230966738560165,72.57145120014184,78.46715931631546,-0.08087721318469221,-0.6556003347923127,0.23653044773728027,0.4287564463764362,25.27081178527826,0.404998779296875,0.49779254149429875,0.49999966621398784,-0.7729453111256639,1.7729446435536396,-0.13647282245583625,1.1364721548838137,-0.4332367348617474,0.7406172469722533,-73.85381732047944,0.6364724886698254,9,-0.047499656677246094,-0.3874998092651367,0.2200002670288086,0.37000036239624023,-0.7299995422363281,1,-0.06051437356032685,-3.9231040098596437,16.875,-1.1290354336764516,17.149999618530273,3.000066343793538,16.895000457763672,-0.06051437356032685
5069,2019-09-18,16.530000686645508,16.594999313354492,16.364999771118164,16.485000610351562,1768441.0,0.00030263650412587495,1.6286063063357639,-0.14285714285714285,71.98447550464999,78.80374067729879,0.048561744242139326,-0.6207574381791794,0.1951996767711961,0.4146450191925588,23.9620069894561,0.22999954223632812,0.5755269083674897,0.4595006942749009,-0.8175388890491533,1.7365402775989551,-0.17901909738712618,1.098020485936928,-0.28378464941518544,19.879630204132198,-56.82779684704629,0.6385197916620275,9,0.0774993896484375,-0.3925008773803711,0.1074991226196289,0.2774991989135742,-0.8450002670288086,2,-0.058681199439541865,-1.4923089563538408,16.524999618530273,-3.9231040098596437,16.875,-1.1290354336764516,17.149999618530273,-0.058681199439541865
5070,2019-09-19,16.649999618530273,16.700000762939453,16.385000228881836,16.469999313354492,1840188.0,0.007259463212346606,1.2499829702592609,4.0,72.20079622712652,79.24874513439111,0.02177810294119098,-0.6969427094492868,0.041289495834121226,0.28685954892009846,23.467553216868293,0.3150005340576172,0.6590890202247266,0.5289996623992934,-0.7562140535685096,1.8142133783670964,-0.11360719558460985,1.171606520383195,-0.2849998474121094,34.33733416980905,-41.27989342125809,0.6426068579839017,9,0.015000343322753906,-0.5124998092651367,-0.17499971389770508,0.07000017166137695,-0.9149999618530291,3,-0.06846843337940378,1.6286063063357639,16.530000686645508,-1.4923089563538408,16.524999618530273,-3.9231040098596437,16.875,-0.06846843337940378
5071,2019-09-20,16.645000457763672,16.799999237060547,16.625,16.635000228881836,3349460.0,-0.0003002499027709993,-10.666348782503656,0.05555673292925868,70.88358643405657,78.50607794779819,0.1148916404573086,-0.6251532462510667,0.005817304732939732,0.2865187923066159,23.0283272860044,0.17499923706054688,0.7166294037411589,0.4612504959106438,-0.7959303713729611,1.7184313631942487,-0.1673399377311604,1.0898409295524463,-0.2800006866455078,33.73502558834802,-39.356456662038326,0.6285904336418028,9,0.13499927520751953,-0.49500083923339844,-0.4037504196166992,-0.030000686645507812,-1.080000877380371,4,-0.07750080384801994,1.2499829702592609,16.649999618530273,1.6286063063357639,16.530000686645508,-1.4923089563538408,16.524999618530273,-0.07750080384801994
5072,2019-09-23,16.325000762939453,16.614999771118164,16.260000228881836,16.584999084472653,1864499.0,-0.01922497362713871,1.2187492549412298,-25.99923707800842,63.833658295821515,76.68336007688451,0.4588450341464352,-0.24983642292336583,0.2817599514427762,0.6000619509494136,22.00975707513752,0.38500022888183594,0.741025785730729,0.09800076484680176,-1.1130117959209542,1.3090133256145577,-0.5075055155370762,0.7035070452306798,0.8699989318847692,9.774530977969373,-60.68005088569343,0.6055062803838775,9,0.4024991989135742,-0.13250112533569336,-0.16375112533569336,0.28999900817871094,-0.6750011444091797,0,-0.054517629508674004,-10.666348782503656,16.645000457763672,1.2499829702592609,16.649999618530273,1.6286063063357639,16.530000686645508,-0.054517629508674004
5073,2019-09-24,16.040000915527347,16.385000228881836,15.984999656677244,16.325000762939453,2698389.0,-0.01745787651410735,-1.0253072261522398,1.0961603356955278,55.765944105761186,74.19412513944461,0.6823491146510534,0.0906083905977546,0.5152588623130363,0.8694577273480419,21.0442148406555,0.4000005722045916,0.7577581827384705,-0.21924910545348908,-1.3698154098032234,0.9313171988962452,-0.7945322576283544,0.35603404672137806,1.136298789978028,6.7486241924487045,-59.74175628883769,0.5752831521748669,9,0.5499987602233851,0.15249872207641246,0.05874872207641246,0.5749988555908168,-0.62500095367432,1,-0.02774318099120321,1.2187492549412298,16.325000762939453,-10.666348782503656,16.645000457763672,1.2499829702592609,16.649999618530273,-0.02774318099120321
5074,2019-09-25,16.03499984741211,16.200000762939453,15.850000381469727,16.040000915527347,1755485.0,-0.00031178727118374994,1.153843445191732,0.017547616816813424,49.312379713290376,69.79672732101328,0.6270984667312156,0.15847168857689198,0.47473136379720415,0.858108380102955,19.886614041606432,0.35000038146972656,0.7248275346465967,-0.25900015830993794,-1.3320361845225754,0.8140358679026978,-0.7955181714162549,0.2775178547963808,1.0936478561401408,19.4736514526987,-43.271813162395645,0.5365180131063181,9,0.4875001907348633,0.1574997901916504,0.06374979019165039,0.5799999237060547,-0.7799997329711914,2,-0.014967244989210093,-1.0253072261522398,16.040000915527347,1.2187492549412298,16.325000762939453,-10.666348782503656,16.645000457763672,-0.014967244989210093
5075,2019-09-26,16.114999771118164,16.209999084472653,15.960000038146973,15.960000038146973,1547383.0,0.004989081663069994,-2.2257997034374943,-30.99332570554625,49.11242380944857,65.26937946184647,0.4747442825387651,0.14206818978200886,0.35016093891529465,0.7638934624926357,18.721711560551395,0.24999904632568004,0.6439419181864565,-0.21475024223327566,-1.2069750809449005,0.7774745964783492,-0.7108626615890898,0.28136217712253675,0.9369290931091356,27.89470619768588,-30.030226228133746,0.4961124193558126,9,0.4075002670288086,0.0774998664855957,-0.05249977111816406,0.5,-0.8999996185302734,3,-0.02668317453358726,1.153843445191732,16.03499984741211,-1.0253072261522398,16.040000915527347,1.2187492549412298,16.325000762939453,-0.02668317453358726
5076,2019-09-27,16.21500015258789,16.305000305175778,16.069999694824222,16.079999923706055,1234948.0,0.0062054224567196226,-2.0322525072294817,0.8709707190716733,44.276467670627476,61.1045758845471,0.25498035770534244,0.1036969181757712,0.20502718652716112,0.6496362456073435,17.916994117311937,0.2350006103515554,0.5677590445501295,-0.15049986839294505,-1.0653532423359522,0.7643535055500639,-0.6079265553644504,0.3069268185785585,0.7648130026739537,47.712426448588815,-5.649878411128029,0.4574266869715044,9,0.1724996566772461,-0.02250051498413086,-0.1575002670288086,0.39999961853027344,-0.7750005722045898,4,-0.029602250471396974,-2.2257997034374943,16.114999771118164,1.153843445191732,16.03499984741211,-1.0253072261522398,16.040000915527347,-0.029602250471396974
5077,2019-09-30,16.059999465942386,16.360000610351562,16.059999465942386,16.155000686645508,1936610.0,-0.00955909251846454,-5.315732412464259,-0.7037115528616982,29.854365561052347,56.35823303575938,0.3153812195853227,0.3104497479564081,0.3132911507152407,0.792766976608771,17.307741390429396,0.30000114440917613,0.45815952648026936,-0.3282505512237499,-1.1842095602706024,0.5277084578231044,-0.7562300557471779,0.09972895329967635,0.8520249228919319,39.252176517145415,-8.33095362937803,0.4279795045234271,9,0.26500034332275035,0.1325001716613734,-0.03624939918518422,0.5550003051757777,-0.19999980926514205,0,-0.030821911707332617,-2.0322525072294817,16.21500015258789,-2.2257997034374943,16.114999771118164,1.153843445191732,16.03499984741211,-0.030821911707332617
5078,2019-10-01,15.854999542236328,16.219999313354492,15.845000267028807,16.100000381469727,2040784.0,-0.012764628301563219,-1.8301880002302973,2.578923064568037,27.765224774347317,51.444982954614645,0.4641581494670106,0.5677945544941707,0.46466243396967144,0.9817102823382271,16.686122697206134,0.37499904632568537,0.30294003842271877,-0.5480004310607924,-1.3524839356648215,0.25648307354323663,-0.950242183362807,-0.1457586787587779,0.9933034061561159,1.9416055420480884,-38.427331309944826,0.402241752302015,10,0.4675002098083496,0.33750009536743164,0.16875052452087402,0.7600002288818359,-0.1699991226196289,1,-0.012929670742654609,-5.315732412464259,16.059999465942386,-2.0322525072294817,16.21500015258789,-2.2257997034374943,16.114999771118164,-0.012929670742654609
5079,2019-10-02,15.470000267028807,15.875,15.4399995803833,15.824999809265135,2587278.0,-0.024282515693672346,-1.096382939608438,1.4489727600407938,22.003915874279812,45.867551804298344,0.7632475273763557,0.9847755037255386,0.7972236325236697,1.3464948119585731,17.259945896885206,0.4350004196166992,0.16014397197602648,-0.9212497234344514,-1.7740708325023054,-0.0684286143665993,-1.3476602779683784,-0.4948391689005245,1.298038466854548,3.2609405498753627,-29.417481658626684,0.42641055453392634,10,0.649999141693117,0.722499370574953,0.5537497997283953,1.1449995040893572,0.1499996185302752,2,-0.0035552879267236603,-1.8301880002302973,15.854999542236328,-5.315732412464259,16.059999465942386,-2.0322525072294817,16.21500015258789,-0.0035552879267236603
5080,2019-10-03,15.100000381469727,15.520000457763672,15.050000190734865,15.470000267028807,2824735.0,-0.023917251400936368,-1.0000000000000075,1.0422545427192866,11.46617754405186,39.26561748318671,0.9948803300478879,1.347464674909716,1.0971544064354362,1.6948013946088487,18.479697421078715,0.4700002670288068,0.042551361593620385,-1.242749643325805,-2.2658277775260167,-0.2196715091255932,-1.7542887104259108,-0.7312105762256991,1.5352344370636217,3.816807230450462,-19.739760135164335,0.511539067100106,10,0.7324995994567871,1.022499561309818,0.929999589920044,1.5149993896484375,0.4499998092651385,3,0.010264882718904023,-1.096382939608438,15.470000267028807,-1.8301880002302973,15.854999542236328,-5.315732412464259,16.059999465942386,0.010264882718904023
5081,2019-10-04,15.25,15.300000190734865,15.0600004196167,15.140000343322756,2815266.0,0.009933749320585994,1.2857116906825818,-0.29729646135168863,17.948716019472258,34.167290563592346,0.6997793682845561,1.1866339497563132,0.8804466534943103,1.5269538904097502,19.765365833292883,0.23999977111816584,-0.07781631475125295,-1.0472500324249268,-2.1796505687301746,0.08515050388032286,-1.6134503005775507,-0.48104976427230284,1.1950066631975318,15.267156122259436,-3.8856724477788873,0.5662002681526247,10,0.4675002098083496,0.8724999427795446,0.8012499809265137,1.364999771118164,0.10999965667724432,4,-0.002295071961449846,-1.0000000000000075,15.100000381469727,-1.096382939608438,15.470000267028807,-1.8301880002302973,15.854999542236328,-0.002295071961449846
5082,2019-10-07,15.149999618530273,15.220000267028807,14.904999732971193,15.199999809265135,2341835.0,-0.00655740206358868,5.9999258262428725,-0.45454860719765383,19.912470638515245,30.183571289453912,0.6879199905418272,1.245755751038221,0.9091060280714984,1.612974181358311,20.130415086041758,0.3450002670288068,-0.22159937475190716,-1.0807504177093499,-2.3192055902579263,0.15770475483922652,-1.699978003983638,-0.4615228314350617,1.1276062679717391,18.631175949703888,-2.732915140502449,0.6192275862742886,10,0.4825005531311035,0.9000000953674352,0.9012503623962402,1.4650001525878906,0.24500083923339844,0,0.019141912155451246,1.2857116906825818,15.25,-1.0000000000000075,15.100000381469727,-1.096382939608438,15.470000267028807,0.019141912155451246
5083,2019-10-08,14.949999809265135,15.21500015258789,14.859999656677244,15.175000190734865,2367953.0,-0.01320130787465601,1.327869775120706,4.499990463293447,18.145125471694115,26.720543040387668,0.8013093830781735,1.3628369884076559,1.0507336518972412,1.7967309314772084,19.759620964560483,0.3550004959106463,-0.37578312732365937,-1.1837502479553255,-2.5058653622833926,0.13836486637274348,-1.8448078051193608,-0.5226926907912919,1.1354412157425617,8.867007107924875,-12.160859889074525,0.6610575571640344,10,0.6600003242492694,1.0774998664855975,1.0987501144409197,1.6649999618530291,0.2700004577636719,1,0.060869555787428586,5.9999258262428725,15.149999618530273,1.2857116906825818,15.25,-1.0000000000000075,15.100000381469727,0.060869555787428586
5084,2019-10-09,14.9399995803833,15.154999732971193,14.925000190734865,14.954999923706055,1909194.0,-0.0006689116394260619,-9.22240118681865,0.06666807951510936,13.924048086112379,22.81072351557253,0.7148202314309913,1.2892985638264172,1.0031374043919143,1.7912230984760313,19.368788668008623,0.22999954223632812,-0.5013337135254368,-1.0987504482269301,-2.478963679565055,0.2814627831111949,-1.7888570638959926,-0.4086438325578676,0.9493708256915241,12.12118584922451,-6.92474329902425,0.6901066156690627,10,0.6700005531311035,1.0875000953674316,1.0837502479553223,1.6750001907348633,0.3150005340576172,2,0.04986618876560134,1.327869775120706,14.949999809265135,5.9999258262428725,15.149999618530273,1.2857116906825818,15.25,0.04986618876560134
5085,2019-10-10,15.05500030517578,15.074999809265135,14.824999809265135,14.914999961853027,2586175.0,0.007697505222388212,1.7777877855073319,-9.333142602835409,17.943564048037416,19.884845335284748,0.48460781648545925,1.0850108036502615,0.8324621026069767,1.6644190059693482,18.900320500282444,0.25,-0.5851557878693701,-0.8917497158050551,-2.2769355761573866,0.4934361445472746,-1.5843426459812218,-0.19915678562889028,0.6696707809954319,48.42111814710228,29.94304711812491,0.6925929301761651,10,0.5374999046325701,0.9549994468688983,0.8487493991851824,1.5599994659423846,0.35999965667724787,3,0.037529031479930364,-9.22240118681865,14.9399995803833,1.327869775120706,14.949999809265135,5.9999258262428725,15.149999618530273,0.037529031479930364
5086,2019-10-11,15.239999771118164,15.425000190734865,15.06999969482422,15.100000381469727,3135590.0,0.012288240597297273,-2.549991416963957,0.9999931880573147,26.865662536926905,19.552767221493035,0.16400716370763035,0.7900904966930611,0.6023000696419931,1.471446196704715,17.602648400357268,0.3699998855590856,-0.6480385764357308,-0.6112502574920651,-1.9076660227133537,0.6851655077292236,-1.2594581401027085,0.03695762511858014,0.32273048520995395,69.1666163338874,47.53919316910354,0.6482078826106448,10,0.2824997901916504,0.7699999809265137,0.7537500858306885,1.375,0.08500003814697088,4,0.02034123518848041,1.7777877855073319,15.05500030517578,-9.22240118681865,14.9399995803833,1.327869775120706,14.949999809265135,0.02034123518848041
5087,2019-10-14,15.260000228881836,15.34000015258789,15.05500030517578,15.239999771118164,1570549.0,0.001312366014701416,2.1666596024244678,0.14286103542234332,31.249999999999943,19.939964468787768,0.020777910523577248,0.677637510740217,0.5585212563606063,1.4420707045273815,16.198542044878202,0.28499984741211115,-0.7228030327445545,-0.510499811172485,-1.7377686515541662,0.7167690292091979,-1.1241342313633247,0.10313460901835647,0.16993854697494548,72.50002384184262,46.96678430299838,0.6136344201908414,10,0.08999967575073242,0.7499995231628418,0.6587498188018799,1.3549995422363281,0.0,0,0.006553042352263283,-2.549991416963957,15.239999771118164,1.7777877855073319,15.05500030517578,-9.22240118681865,14.9399995803833,0.006553042352263283
5088,2019-10-15,15.524999618530273,15.595000267028807,15.279999732971193,15.369999885559082,2664977.0,0.017365621603785186,1.1355893848337235,7.749809269502194,39.10255992253231,21.839813807482493,-0.33073503756270384,0.35192263207520824,0.2805532733885805,1.1671461681970214,15.749696310983946,0.3350000381469709,-0.792910647570725,-0.19550042152404856,-1.3738487458871589,0.98284790283906,-0.784674583705602,0.3936737406575048,-0.6999998092651385,90.90901209307879,61.940332892969934,0.5891741621815543,10,-0.31499958038330256,0.4850001335144043,0.34875035285949707,1.0900001525878906,-0.19499969482421875,1,-0.008373537131133868,2.1666596024244678,15.260000228881836,-2.549991416963957,15.239999771118164,1.7777877855073319,15.05500030517578,-0.008373537131133868
5089,2019-10-16,15.5600004196167,15.649999618530273,15.380000114440918,15.5600004196167,1951592.0,0.0022544799965502627,2.0000211929512246,0.0,37.90851628704629,24.777851445592987,-0.3929495949870194,0.25352414152601455,0.23868720523073783,1.1233608595244462,15.725188060876627,0.26999950408935547,-0.8224489896917575,-0.11199960708618129,-1.2282736235960776,1.004274409423715,-0.6701366153411286,0.44613740116876777,-0.7196006011962908,89.09100367020203,57.50849474010858,0.5581370082549484,10,-0.32250070571899414,0.4499993324279785,0.5074999332427979,1.0549993515014648,-0.11000061035156428,2,-0.021850908960082682,1.1355893848337235,15.524999618530273,2.1666596024244678,15.260000228881836,-2.549991416963957,15.239999771118164,-0.021850908960082682
5090,2019-10-17,15.510000228881836,15.619999885559082,15.395000457763672,15.5649995803833,1923421.0,-0.003213379780621861,1.727266421986533,-100.0,34.298448548758856,26.594488393291492,-0.3114243882815657,0.22529015396533936,0.28061602623436066,1.163557911379975,15.448090729590941,0.22499942779541016,-0.8330589388060972,-0.10499982833862376,-1.1231097678216102,0.9131101111443645,-0.6140547980801188,0.40405514140286947,-0.637216418457033,76.47066366192134,44.989913682920886,0.5090549697414939,10,-0.27250051498413086,0.4999995231628418,0.567500114440918,1.1049995422363281,-0.07000064849853516,3,-0.016441012938611776,2.0000211929512246,15.5600004196167,1.1355893848337235,15.524999618530273,2.1666596024244678,15.260000228881836,-0.016441012938611776
5091,2019-10-18,15.354999542236328,15.524999618530273,15.274999618530273,15.484999656677244,2156337.0,-0.009993596670416216,1.3809519484471007,2.3636663140919723,34.2984485487588,28.192930383318554,-0.15641153880135406,0.29375284827202464,0.4325089654238514,1.3082336397382477,15.031915106181817,0.25,-0.7932472924470666,-0.19550046920776332,-1.0954532874706615,0.7044523490551349,-0.6454768783392133,0.25447593992368667,-0.4511270994873069,50.42009802821612,19.09940822166332,0.44997640913144915,10,-0.11749982833862305,0.6550002098083496,0.7637503147125244,1.260000228881836,0.2150001525878924,4,0.003907549423994405,1.727266421986533,15.510000228881836,2.0000211929512246,15.5600004196167,1.1355893848337235,15.524999618530273,0.003907549423994405
5092,2019-10-21,15.4350004196167,15.765000343322756,15.364999771118164,15.399999618530273,2635585.0,0.005210086601456165,-6.619022533855312,-0.26923669442101383,40.09436869287799,30.631735185672316,-0.2142659278641723,0.15142004492336625,0.35123301177642574,1.216990813574455,15.473294472549187,0.41000080108642756,-0.6821788354902907,-0.07099957466125417,-0.8944685294733432,0.7524693801508331,-0.4827340520672987,0.34073490274479035,-0.5012828898364283,32.65317641197101,-2.2852988894812896,0.41173447740604396,10,-0.1400003433227539,0.5749993324279785,0.7787497043609619,1.1799993515014648,-0.14500045776367188,0,-0.007126699537485126,1.3809519484471007,15.354999542236328,1.727266421986533,15.510000228881836,2.0000211929512246,15.5600004196167,-0.007126699537485126
5093,2019-10-22,15.595000267028807,15.604999542236328,15.300000190734865,15.449999809265135,2526211.0,0.010366041014729044,2.6969840590933827,4.142775401215226,53.298148917945866,35.00663527809826,-0.3052511371144764,-0.04598517930191015,0.19549836454048908,1.0448887348950908,16.22047420904563,0.30499935150146307,-0.5999099607154097,0.11125030517577983,-0.6746575645564068,0.8971581749079647,-0.2817036296903126,0.5042042400418723,-0.6114057684359864,65.30615819681802,25.27175497225383,0.39295393486609276,10,-0.3000001907348615,0.279999256134035,0.6774995326995867,1.0199995040893572,-0.3450002670288068,1,-0.021481246066743176,-6.619022533855312,15.4350004196167,1.3809519484471007,15.354999542236328,1.727266421986533,15.510000228881836,-0.021481246066743176
5094,2019-10-23,15.795000076293945,16.010000228881836,14.8100004196167,15.479999542236328,4151448.0,0.012824610826585259,2.221472369077945,2.172410617979006,70.14489196128253,40.80678282401438,-0.4148395353098646,-0.27920189580459365,0.008623287967965965,0.8358227128449656,17.089240643608473,1.1999998092651367,-0.5161075240462978,0.3232501029968269,-0.43402524934581876,1.0805254553394725,-0.05538757317449594,0.7018877791681497,-0.02999973297118963,82.08331776989584,35.91988299114563,0.37863767617132255,10,-0.38499975204467773,0.009999752044677734,0.5124998092651367,0.8199996948242188,-0.6700000762939453,2,-0.0294397056246799,2.6969840590933827,15.595000267028807,-6.619022533855312,15.4350004196167,1.3809519484471007,15.354999542236328,-0.0294397056246799
5095,2019-10-24,15.6850004196167,15.880000114440918,15.630000114440918,15.84000015258789,1801364.0,-0.006964207416645718,1.1276626828723901,-0.49206181010105904,62.908006495163995,44.81148770826295,-0.23029429257988454,-0.21404251984710143,0.13863836225299586,0.942171828029764,18.033666171493174,0.25,-0.4006009719700181,0.23475041389465368,-0.46808950721581155,0.9375903350051171,-0.11666954666057805,0.5861703744498854,-0.875,72.91667825646054,21.90136565763597,0.3514199605552318,10,-0.27500009536743164,0.11999940872192383,0.6874995231628418,0.9299993515014648,-0.7050008773803711,3,-0.014982505837721094,2.221472369077945,15.795000076293945,2.6969840590933827,15.595000267028807,-6.619022533855312,15.4350004196167,-0.014982505837721094
5096,2019-10-25,15.734999656677244,15.760000228881836,15.5649995803833,15.640000343322756,1371499.0,0.0031877102787969402,1.6896556260029991,-0.6128998517187473,67.8898964841232,48.882587317609975,-0.22651404775164252,-0.31815812630919815,0.10013802367176616,0.8845444164620933,19.35701692403054,0.19500064849853516,-0.26645905330219577,0.30874967575073065,-0.31213989619895166,0.9296392477004147,-0.0016951102241105076,0.6191944617255718,-0.9249992370605451,77.08328200710314,21.063970037837493,0.3104447859748419,10,-0.32499933242797674,0.07000017166137873,0.6662502288818377,0.8800001144409197,-0.9549999237060511,4,-0.018748019239311464,1.1276626828723901,15.6850004196167,2.221472369077945,15.795000076293945,2.6969840590933827,15.595000267028807,-0.018748019239311464
5097,2019-10-28,15.5649995803833,15.800000190734865,15.529999732971193,15.699999809265135,1969254.0,-0.010803945344975086,-1.6341517877911491,-1.4210653121047587,69.15885407073002,52.22217555629861,-0.009722427825314739,-0.1972570937192053,0.27570776239491224,1.0424972467510187,20.863116132685885,0.2700004577636719,-0.14385367710034025,0.1634995937347412,-0.3864296141297707,0.7134288015992531,-0.11146501019751476,0.4384641976669972,-0.7335991668701176,62.91660673087544,0.8943104370598434,0.27496460393225586,10,-0.1549992561340332,0.14750051498413086,0.9000000953674316,1.0500001907348633,-0.7949991226196289,0,0.0003212408978938708,1.6896556260029991,15.734999656677244,1.1276626828723901,15.6850004196167,2.221472369077945,15.795000076293945,0.0003212408978938708
5098,2019-10-29,15.649999618530273,15.6899995803833,15.550000190734865,15.574999809265135,1543706.0,0.0054609727233208005,-1.240007324274665,-0.5555532008081697,71.13093768253913,55.91355571135337,-0.08395533960989354,-0.31452871966241425,0.20076489587874136,0.9431873334957857,21.866407515980548,0.13999938964843572,-0.05752736466563135,0.25874962806701696,-0.2624825369113051,0.779981793045339,-0.0018664544221440593,0.519365710556178,-0.7976272109985363,69.99994436898936,1.596693402396511,0.2606160824891608,10,-0.23999929428100586,-0.05249929428100586,0.8100001811981201,0.9650001525878906,-0.9749994277954084,1,-0.023003173511326525,-1.6341517877911491,15.5649995803833,1.6896556260029991,15.734999656677244,1.1276626828723901,15.6850004196167,-0.023003173511326525
5099,2019-10-30,15.414999961853027,15.670000076293945,15.34000015258789,15.574999809265135,2096085.0,-0.0150159528693532,-1.1290354336764516,-2.1333367241838963,59.99998940361989,58.7692824730046,0.14339219042320472,-0.08839276082536429,0.4381403022802264,1.161327484107641,22.155620209494735,0.3299999237060547,0.007718134782670916,0.02649998664855957,-0.4935618133210724,0.5465617866181915,-0.23353091333625642,0.28653088663337556,-0.5420750001831074,13.8888545487619,-54.68565557604067,0.2600308999848156,10,-0.004999637603759766,0.17000055313110352,0.9762496948242188,1.1999998092651367,-0.7950000762939453,2,-0.010703857428566166,-1.240007324274665,15.649999618530273,-1.6341517877911491,15.5649995803833,1.6896556260029991,15.734999656677244,-0.010703857428566166
5100,2019-10-31,15.255000114440918,15.454999923706055,15.25,15.454999923706055,2044094.0,-0.010379490613561804,1.0500011920940324,1.250000000000014,50.42254474611586,60.56084871715538,0.2943727699375689,0.0883441200591566,0.5980608968440677,1.3028872476862325,21.78761747409057,0.2049999237060547,0.034973329025516975,-0.14124984741210866,-0.6476497853369896,0.36515009051277225,-0.39444981637454823,0.1119501215503309,-0.36193364971557784,0.9091114012591935,-64.79840738382129,0.2531999689624401,10,0.1550002098083496,0.3300004005432129,1.1024997234344482,1.359999656677246,-0.19499969482421875,3,-0.00852180357034904,-1.1290354336764516,15.414999961853027,-1.240007324274665,15.649999618530273,-1.6341517877911491,15.5649995803833,-0.00852180357034904
5101,2019-11-01,15.21500015258789,15.3100004196167,15.114999771118164,15.265000343322756,1175408.0,-0.002622088597374783,1.7857167185509635,0.25000119209404126,48.74651603394761,61.52219842171868,0.3491413297364634,0.1323744444413606,0.6455746490500403,1.3262627115813785,21.501562738137874,0.19500064849853516,0.06179884659810497,-0.17949981689453054,-0.6882641515266155,0.3292645177375544,-0.4338819842105721,0.07488235042151103,-0.3021950148682393,14.598586892206985,-48.17396135110694,0.25438216731604246,11,0.19500017166137695,0.37000036239624023,1.1424996852874756,1.369999885559082,-0.19499969482421875,4,-0.015445324219177992,1.0500011920940324,15.255000114440918,-1.1290354336764516,15.414999961853027,-1.240007324274665,15.649999618530273,-0.015445324219177992
5102,2019-11-04,15.4399995803833,15.529999732971193,15.229999542236328,15.265000343322756,2406394.0,0.014788000364044818,-1.4489727600408082,-3.499971389879487,47.57834664945162,60.886664836330425,0.13960674851731802,-0.07355621562819081,0.42860179805804677,1.084341325516185,20.624657788733863,0.31499958038330256,0.10803646350142593,0.03099961280822683,-0.46478901957506125,0.5267882451915149,-0.2168947033834172,0.27889392899987087,-0.5078505431292246,56.5217247081341,-2.5805566676567224,0.24789431619164398,11,-0.029999256134033203,0.14500093460083008,0.8500001430511475,1.1450004577636719,-0.4399995803833008,0,-0.042746105268723245,1.7857167185509635,15.21500015258789,1.0500011920940324,15.255000114440918,-1.1290354336764516,15.414999961853027,-0.042746105268723245
5103,2019-11-05,15.859999656677244,15.869999885559082,15.454999923706055,15.479999542236328,2861852.0,0.027202078219455306,1.074996840958346,2.1714386920981044,57.00932996784242,59.42715794817041,-0.2669194940791382,-0.444685080996468,0.023769678118920723,0.6486519331048068,19.223577973153667,0.43000030517578125,0.17935218542823428,0.4054996967315656,-0.07984225241992782,0.890841645883059,0.1628287221558189,0.6481706713073123,-0.9088935978794321,98.67546657403582,41.5751291510573,0.24267097457574674,11,-0.3624997138977033,-0.3449997901916486,0.3987500667572039,0.7250003814697283,-0.8999996185302717,1,-0.06872630658946266,-1.4489727600408082,15.4399995803833,1.7857167185509635,15.21500015258789,1.0500011920940324,15.255000114440918,-0.06872630658946266
5104,2019-11-06,15.6850004196167,15.885000228881836,15.630000114440918,15.80500030517578,1665336.0,-0.01103400005351629,-1.217387518503315,-0.3157890774207603,53.86314153589252,58.42217295269581,-0.12199354354512515,-0.22241378284597424,0.21398919101093306,0.807742981381594,17.730494301896176,0.25500011444091797,0.22686630238442618,0.19325041770935059,-0.23706485103523178,0.623565686453933,-0.0219072166629406,0.40840805208164177,-0.7153164797060256,74.02601423822523,18.57549466589475,0.2151576343722913,11,-0.18500041961669922,-0.27500009536743164,0.5724992752075195,0.8999996185302734,-0.9000005722045898,2,-0.064392744779188,1.074996840958346,15.859999656677244,-1.4489727600408082,15.4399995803833,1.7857167185509635,15.21500015258789,-0.064392744779188
5105,2019-11-07,15.619999885559082,15.770000457763672,15.510000228881836,15.720000267028807,2187003.0,-0.004144120645117932,1.5999923706345724,0.8333373069801054,56.09196672353641,57.111291868186164,-0.07507825607238239,-0.11901663549882713,0.2918342400826095,0.8629221995296348,16.08239094856062,0.26000022888183594,0.22875165088736082,0.09999990463256836,-0.2809407189254589,0.48094052819059563,-0.09047040714644439,0.2904702164115811,-0.6137032940895626,65.58439145706487,9.105223092112759,0.1904703117790135,11,-0.11999988555908203,-0.20999956130981445,0.5362496376037598,0.9650001525878906,-0.7049999237060547,3,-0.06402048702474794,-1.217387518503315,15.6850004196167,1.074996840958346,15.859999656677244,-1.4489727600408082,15.4399995803833,-0.06402048702474794
5106,2019-11-08,15.550000190734865,15.614999771118164,15.489999771118164,15.550000190734865,1306976.0,-0.004481414554230123,-1.0833187634108896,-0.0,52.65588741606338,55.27762890655653,-0.03808555255627155,-0.025931202817702115,0.37090606901841916,0.9192407390815145,15.60288270253049,0.13000011444091797,0.17694263705034352,0.014500188827517135,-0.3429747969156356,0.37197517457066986,-0.16423730404405923,0.1932376816990935,-0.508555453768853,48.85500962409283,-10.198542235258415,0.1787374928715767,11,-0.05000019073486506,-0.13999986648559748,0.42749977111816406,1.019999980926512,-0.44000053405762074,4,-0.031511238913689676,1.5999923706345724,15.619999885559082,-1.217387518503315,15.6850004196167,1.074996840958346,15.859999656677244,-0.031511238913689676
5107,2019-11-11,15.359999656677244,15.630000114440918,15.359999656677244,15.5,2022730.0,-0.012218683712353129,-2.857139937738771,-100.0,44.646905530100064,52.334958667396634,0.13385383336338563,0.18123729085189844,0.5645729951763361,1.0937575324709368,15.185970448232977,0.27000045776367365,0.14166093614024433,-0.18050031661987553,-0.5242857416693436,0.16328510842959254,-0.35239302914460957,-0.008607604095141497,-0.2848127000345997,0.0,-55.85586968237956,0.17189271252473373,11,0.14000034332275568,0.05000066757202326,0.5600004196167028,1.2100005149841326,-0.34499931335448863,0,-0.022135365007366348,-1.0833187634108896,15.550000190734865,1.5999923706345724,15.619999885559082,-1.217387518503315,15.6850004196167,-0.022135365007366348
5108,2019-11-12,15.395000457763672,15.475000381469727,15.289999961853027,15.425000190734865,1707914.0,0.0022786980383304734,1.8461577962806734,0.21428328144904643,40.14778672259052,50.12915836950448,0.0657966979993585,0.14334741549684615,0.5351715697840742,1.0528197671998,15.626370199275863,0.18500041961669922,0.09088250802665243,-0.13899955749511683,-0.4888806942125381,0.21088157922230444,-0.31394012585382747,0.0359410108635938,-0.28742097023145874,17.647134250035663,-33.449822651809484,0.17494056835871044,11,0.10499954223632812,0.014999866485595703,0.4462494850158709,1.1024994850158691,-0.3650007247924787,1,-0.02565771003692785,-2.857139937738771,15.359999656677244,-1.0833187634108896,15.550000190734865,1.5999923706345724,15.619999885559082,-0.02565771003692785
5109,2019-11-13,15.220000267028807,15.43000030517578,15.0600004196167,15.385000228881836,2370446.0,-0.011367339105638807,1.9019585843739863,5.500047684139989,38.90214069227213,48.84911347463296,0.23493300544840068,0.307326405402339,0.7091785831319655,1.2170528437046482,16.454352337955484,0.36999988555908025,0.043327492861818584,-0.2969997406005884,-0.6735826209363829,0.07958313973520603,-0.48529118076848476,-0.10870830043269208,0.6649999618530291,22.53518856557963,-24.73587787940413,0.1882914401678968,11,0.25250005722046076,0.19000005722046076,0.5987496376037615,1.24999952316284,-0.1500005722045863,2,-0.017082800546664556,1.8461577962806734,15.395000457763672,-2.857139937738771,15.359999656677244,-1.0833187634108896,15.550000190734865,-0.017082800546664556
5110,2019-11-14,15.255000114440918,15.494999885559082,15.229999542236328,15.255000114440918,3526879.0,0.0022995957160349967,-9.599771123402633,-0.0,38.461549042245075,47.70633936444379,0.22342911657933406,0.2658745977900754,0.6618049486290118,1.1675479521038454,17.23932768189768,0.2749996185302752,-0.019315806308993544,-0.24924988746642995,-0.6436750805818345,0.14517530564897463,-0.44646248402413136,-0.05203729090872855,0.6135001182556152,34.210491092342494,-8.905789657070201,0.197212596557702,11,0.2175002098083496,0.1550002098083496,0.5637497901916504,1.1649994850158691,-0.125,3,-0.03080958790579691,1.9019585843739863,15.220000267028807,1.8461577962806734,15.395000457763672,-2.857139937738771,15.359999656677244,-0.03080958790579691
5111,2019-11-15,15.414999961853027,15.4399995803833,15.199999809265135,15.295000076293945,1567390.0,0.010488354389499355,1.8235412915061049,100.0,46.37682027428968,47.572836433870236,0.10592150015960478,0.11657728623122132,0.4881339878291566,0.9927883509974293,17.775711925794425,0.23999977111816584,-0.041374286713340425,-0.09225006103515554,-0.48278902034235216,0.2982888982720411,-0.28751954068875385,0.10301941861844277,0.43733027458190854,62.28065478978999,20.773858812895178,0.195269479653598,11,0.057500362396240234,-0.004999637603759766,0.38625001907348633,0.7724995613098145,-0.2950000762939453,4,-0.03243593910070275,-9.599771123402633,15.255000114440918,1.9019585843739863,15.220000267028807,1.8461577962806734,15.395000457763672,-0.03243593910070275
5112,2019-11-18,15.324999809265135,15.55500030517578,15.279999732971193,15.385000228881836,1851782.0,-0.005838478936789682,-2.666660308862183,-0.5000039736467894,42.16867857495763,45.923875167994154,0.19879930645849342,0.20860944339569265,0.5528192237368064,1.066716858892386,18.94234205022865,0.2750005722045863,-0.031912513262620124,-0.17675018310547053,-0.5746031981429471,0.22110283193200608,-0.37567669062420883,0.02217632441326778,0.511483830833436,53.53524260902217,14.986870114129786,0.1989265075187385,11,0.14750051498413264,0.08500051498413264,0.44124984741211115,0.8224997520446795,-0.22499942779540838,0,-0.014029373916070509,1.8235412915061049,15.414999961853027,-9.599771123402633,15.255000114440918,1.9019585843739863,15.220000267028807,-0.014029373916070509
5113,2019-11-19,15.260000228881836,15.479999542236328,15.204999923706055,15.31999969482422,2075591.0,-0.004241408234406774,-2.2352881778096916,0.9999841055392196,45.93176496855878,45.042611104957075,0.18968603931195638,0.2605851786914961,0.578009105162355,1.1095950073371412,20.062149967559026,0.27499961853027344,-0.01558626087374293,-0.22499976158142054,-0.6343636932514549,0.18436417008861383,-0.42968172741643684,-0.020317795746404244,0.5609537468070975,40.404011212900755,-1.2114254341891595,0.2046819658350169,11,0.1550002098083496,0.15000009536743164,0.4199995994567871,0.7499995231628418,-0.15999984741210938,1,-0.01605503813134823,-2.666660308862183,15.324999809265135,1.8235412915061049,15.414999961853027,-9.599771123402633,15.255000114440918,-0.01605503813134823
5114,2019-11-20,15.329999923706055,15.404999732971193,15.020000457763672,15.199999809265135,3034310.0,0.004587135896088279,1.7499974455127656,-2.1666878596178565,52.06611092574737,44.59529379409163,0.07155902987339324,0.1622829884615271,0.46980419565548104,1.0202909079413693,20.218850234630796,0.3849992752075213,-0.010888398250116893,-0.1317500591278069,-0.5192150038262042,0.2557148855705904,-0.32548253147700557,0.06198241322139175,0.47573498086143395,57.94384193601309,10.717522366023772,0.19373247234919894,11,-0.004999637603759766,0.08000040054321289,0.2799999713897705,0.679999828338623,-0.08500003814697266,2,-0.019569484163593942,-2.2352881778096916,15.260000228881836,-2.666660308862183,15.324999809265135,1.8235412915061049,15.414999961853027,-0.019569484163593942
5115,2019-11-21,15.449999809265135,15.449999809265135,15.149999618530273,15.239999771118164,2715081.0,0.007827781223502361,1.8571441546587295,1.6153834867769148,56.2005202684782,44.989141888804376,-0.08391599170016484,0.025059566687653856,0.31043270030560777,0.8824464800141048,20.31817880466848,0.3000001907348615,-0.060900043479140464,-1.430511495925657e-07,-0.3729398702881319,0.37293958418583273,-0.18647000666964075,0.18646972056734157,0.3243057174302013,80.37373348449515,27.821429598725196,0.18646986361849077,11,-0.12499952316284002,-0.039999485015867364,0.17374992370605646,0.5599999427795428,-0.319999694824217,3,-0.0245954769664809,1.7499974455127656,15.329999923706055,-2.2352881778096916,15.260000228881836,-2.666660308862183,15.324999809265135,-0.0245954769664809
5116,2019-11-22,15.4399995803833,15.635000228881836,15.40999984741211,15.5,2256145.0,-0.0006472640132874075,-2.7500099341169366,-0.2857162319880497,50.0,45.5839301632377,-0.10187334502803047,0.01246504923630809,0.27191271573386544,0.8694928691330048,20.018355192377772,0.22500038146972656,-0.09426842777665634,0.004749631881713512,-0.34322892596418697,0.352728189727614,-0.16923964704123584,0.17873891080466286,0.3041337435547682,68.29256567949707,15.571411412340368,0.17398927892295005,11,-0.11249923706054688,-0.029999256134033203,0.18375015258789062,0.570000171661377,-0.48999977111816584,4,-0.020077686163686215,1.8571441546587295,15.449999809265135,1.7499974455127656,15.329999923706055,-2.2352881778096916,15.260000228881836,-0.020077686163686215
5117,2019-11-25,15.56999969482422,15.6899995803833,15.460000038146973,15.475000381469727,2210533.0,0.008419696759971895,-2.67999267578125,-1.5833108161805907,39.56834927249777,45.51954822433851,-0.22233298425669012,-0.12347172184696298,0.10276803483809616,0.715544928718101,19.770201755702775,0.25,-0.12803638444519194,0.134499740600587,-0.21387827294392103,0.48287775414509504,-0.039689266171667015,0.308688747372841,0.14516831446687206,82.08954586538967,33.7279997054431,0.17418900677225443,11,-0.2149996757507342,-0.15999937057495295,0.05375003814697088,0.4400000572204572,-0.5999994277954137,0,-0.028901722420375364,-2.7500099341169366,15.4399995803833,1.8571441546587295,15.449999809265135,1.7499974455127656,15.329999923706055,-0.028901722420375364
5118,2019-11-26,15.289999961853027,15.625,15.289999961853027,15.550000190734865,3568321.0,-0.01798328442255981,-1.5769211018596634,-2.736864296183235,36.78928976500718,45.28478701019796,0.04604859366592251,0.13510162015113103,0.35084578851383696,0.9703642284357414,19.680106983252273,0.33500003814697266,-0.15659662726328882,-0.12750000953674245,-0.46628251877197435,0.21128249969848945,-0.2968912641543575,0.04189124508087261,0.39999961853027344,40.29848621796469,-4.617705361736711,0.16939125461761587,11,0.06500005722045898,0.12000036239624023,0.3624999523162842,0.7199997901916504,-0.26000022888183416,1,-0.012426395085502251,-2.67999267578125,15.56999969482422,-2.7500099341169366,15.4399995803833,1.8571441546587295,15.449999809265135,-0.012426395085502251
5119,2019-11-27,15.25,15.380000114440918,15.234999656677244,15.300000190734865,1540851.0,-0.0026160864586541877,-2.624971688104119,0.19230825661153028,37.414972165041476,45.16850069050867,0.10141657221376121,0.17086682288173805,0.357639581919166,0.9798255372435918,19.140349713343575,0.14500045776367365,-0.1515987341269529,-0.15924997329711843,-0.5062258670980455,0.18772592050380865,-0.33273792019758197,0.014237973603345111,0.4399995803833008,18.51859046926078,-22.800752838840552,0.17348794690046368,11,0.10500001907348633,0.16000032424926758,0.33499979972839355,0.7599997520446777,-0.22000026702880682,2,-0.009836040559362158,-1.5769211018596634,15.289999961853027,-2.67999267578125,15.56999969482422,-2.7500099341169366,15.4399995803833,-0.009836040559362158
5120,2019-11-28,15.125,15.239999771118164,15.0649995803833,15.15999984741211,1791673.0,-0.008196721311475419,-1.2580569740970897,0.6999942779759045,36.065572745311535,44.02280652062222,0.23025004163259055,0.30106387857490446,0.4434277471923931,1.074128178911657,18.5283069190263,0.18500041961669922,-0.14236236686894266,-0.27774996757507253,-0.6413643710734629,0.08586443592331783,-0.4595571693242668,-0.09594276582587824,0.5381996154785149,9.600067138671875,-29.495150649019365,0.181807201749195,11,0.23000001907348633,0.3275003433227539,0.4825000762939453,0.877500057220459,0.024999618530273438,3,0.007933876731178957,-2.624971688104119,15.25,-1.5769211018596634,15.289999961853027,-2.67999267578125,15.56999969482422,0.007933876731178957
5121,2019-11-29,14.979999542236328,15.234999656677244,14.975000381469727,15.100000381469727,1795069.0,-0.009586807124870922,-3.00001467200725,3.428610354223433,37.16216259755032,43.46652696757696,0.3431416133310172,0.4506616397139229,0.5468841517032246,1.1844023704676871,17.67040612802909,0.25999927520751775,-0.11933643273310501,-0.41100039482116735,-0.8132911978094963,-0.00870959183283837,-0.6121457963153318,-0.20985499332700286,0.6574721069335929,0.6991841073665088,-41.5509307513075,0.2011454014941642,11,0.35250043869018555,0.4500007629394531,0.6275005340576172,1.0225005149841309,0.1900005340576172,4,0.010013389638741987,-1.2580569740970897,15.125,-2.624971688104119,15.25,-1.5769211018596634,15.289999961853027,0.010013389638741987
5122,2019-12-02,14.779999732971193,15.125,14.755000114440918,14.979999542236328,2918100.0,-0.013351122521815362,-1.9600103760161438,1.6666534212826682,31.30696321598795,41.84154899506909,0.5114920179523779,0.631034137413609,0.7124754689890764,1.3486394019033607,17.800130130753544,0.36999988555908203,-0.10248335128400221,-0.5780002117156968,-1.063119898026768,-0.09288052540462566,-0.8205600548712333,-0.33544036856016035,0.8177236401367161,2.8735197492824818,-40.733542046083016,0.24255984315553603,12,0.4425001144409162,0.5400004386901838,0.8275003433227521,1.2225003242492658,0.40500068664550604,0,0.011502035139737243,-3.00001467200725,14.979999542236328,-1.2580569740970897,15.125,-2.624971688104119,15.25,0.011502035139737243
5123,2019-12-03,14.770000457763672,14.979999542236328,14.65999984741211,14.845000267028807,2273638.0,-0.0006765409599578387,-1.1694818818676433,0.37499940395297826,34.797289242607974,39.922791030275825,0.4969331207656076,0.5851894085391827,0.6964284337933613,1.320857962236765,19.146646067331602,0.31999969482421875,-0.11975211928965379,-0.5334995269775398,-1.026012961648341,-0.04098609230673844,-0.7797562443129404,-0.2872428096421391,0.7603050546508783,15.277856882678234,-29.714297926490957,0.24625671733540072,12,0.4049992561340332,0.5024995803833008,0.7912497520446777,1.232499599456787,0.2449998855590838,1,0.0135409480749209,-1.9600103760161438,14.779999732971193,-3.00001467200725,14.979999542236328,-1.2580569740970897,15.125,0.0135409480749209
5124,2019-12-04,14.675000190734865,14.960000038146973,14.609999656677244,14.8100004196167,2538939.0,-0.006431974548712471,-1.641499384613148,1.8000076294139529,31.168821517878968,37.141491169098124,0.5467470659396358,0.6331028363538511,0.7639026845581025,1.3806542969490057,20.649998613707975,0.35000038146972834,-0.12416511734635982,-0.5779997825622534,-1.1112459352539492,-0.04475362987055753,-0.8446228589081013,-0.31137670621640545,0.7682747551794407,10.317543214306253,-34.54970960707743,0.2666230763458475,12,0.4749994277954084,0.572499752044676,0.8287501335144025,1.327499866485594,0.375,2,0.024190769173581206,-1.1694818818676433,14.770000457763672,-1.9600103760161438,14.779999732971193,-3.00001467200725,14.979999542236328,0.024190769173581206
5125,2019-12-05,14.619999885559082,14.779999732971193,14.574999809265135,14.6850004196167,2839164.0,-0.0037478912750207316,-1.6451485879529786,0.48148462114469615,22.299638600497374,34.063673235820055,0.527055994732871,0.6422741245080985,0.7875913070634031,1.4002524738683206,21.93954024470142,0.20499992370605824,-0.13770765274069952,-0.5830000877380375,-1.1573041714022594,-0.008696004073815544,-0.8701521295701493,-0.2958480459059256,0.7232820256467765,6.818194954194992,-34.365602664061015,0.28715204183211135,12,0.5124998092651367,0.6100001335144043,0.8775005340576172,1.382500171661377,0.48000049591064453,3,0.02804376543238485,-1.641499384613148,14.675000190734865,-1.1694818818676433,14.770000457763672,-1.9600103760161438,14.779999732971193,0.02804376543238485
5126,2019-12-06,15.0600004196167,15.095000267028807,14.68000030517578,14.68000030517578,3589635.0,0.03009579599875556,-1.1842096677449672,-5.846107573579064,42.577047274468065,34.39797301381676,0.03071386441721735,0.17252739237020265,0.3175225515087252,0.9266498111694528,22.750567042426194,0.4750003814697248,-0.16240860278898772,-0.11849956512451243,-0.6719013588379514,0.4349022285889266,-0.39520046198123104,0.15820133173220619,0.1757219973174582,88.18189857417073,46.55449251971615,0.2767008968567193,12,0.03999948501586914,0.1699995994567871,0.4375,0.9424996376037598,-0.03500080108642578,4,0.0059760422580297234,-1.6451485879529786,14.619999885559082,-1.641499384613148,14.675000190734865,-1.1694818818676433,14.770000457763672,0.0059760422580297234
5127,2019-12-09,15.020000457763672,15.145000457763672,14.989999771118164,15.039999961853027,1896004.0,-0.0026560398896752213,-2.8749746683037896,-0.05263025806921139,43.181825570822774,35.10825477001849,-0.017330635410017337,0.19578757465318475,0.3313664471281914,0.9330327588766991,23.187227425181874,0.1550006866455078,-0.21028080786175174,-0.14149956703186106,-0.6923084146619711,0.409309280598249,-0.4169039908469152,0.13390485678319308,-0.44500064849853693,78.07020038849643,34.78902148524269,0.27540442381505503,12,-0.04250049591064453,0.20999956130981445,0.47749996185302734,0.9824995994567871,-0.18500041961669922,0,0.009986658718957653,-1.1842096677449672,15.0600004196167,-1.6451485879529786,14.619999885559082,-1.641499384613148,14.675000190734865,0.009986658718957653
5128,2019-12-10,15.0,15.03499984741211,14.795000076293945,14.989999771118164,2074346.0,-0.0013315883591290545,5.0,-0.5000238424490964,40.35088502040639,35.43446730950348,-0.04782168378419982,0.194658536324523,0.33104792153277884,0.9172022181361736,23.643327675135513,0.23999977111816406,-0.24756965449899226,-0.141750001907349,-0.6855887694637897,0.4020887656490917,-0.4136693856855693,0.13016938187087135,-0.413600177764895,74.5613521413311,31.76613289786549,0.2719193837782203,12,-0.09250020980834961,0.23000001907348633,0.4975004196166992,1.002500057220459,-0.25,1,0.012333361307779844,-2.8749746683037896,15.020000457763672,-1.1842096677449672,15.0600004196167,-1.6451485879529786,14.619999885559082,0.012333361307779844
5129,2019-12-11,14.960000038146973,15.140000343322756,14.859999656677244,15.06999969482422,1612380.0,-0.002666664123535112,1.2399969482538256,-10.999713904253468,34.969342023660545,35.3126638959867,-0.05954618458303251,0.22575582488968315,0.36225673981209994,0.924127937352786,23.409896791115802,0.28000068664551137,-0.2823344298189454,-0.16874995231628453,-0.7171241644622111,0.379624259829642,-0.4429370583892478,0.10543715375667873,-0.3624282032012971,67.54382295809368,28.283334482856773,0.27418710607296354,12,-0.055000305175783026,0.26999998092651367,0.5462498664855957,1.0425000190734863,-0.21000003814697266,2,0.003676490978311131,5.0,15.0,-2.8749746683037896,15.020000457763672,-1.1842096677449672,15.0600004196167,0.003676490978311131
5130,2019-12-12,14.78499984741211,14.970000267028807,14.699999809265135,14.914999961853027,2721390.0,-0.011697873682394722,1.2499970197767947,1.1818229107964748,31.754892558953813,34.711856113920426,0.06945722990684189,0.38339631258172346,0.5381790422481121,1.0586329580664469,23.559279513589036,0.2700004577636719,-0.29814374089405504,-0.3202501296997067,-0.8858560680459853,0.24535580864657192,-0.6030530988728469,-0.03744716052656649,-0.17647944001007332,22.580539307776533,-12.470256666404438,0.28280296917313935,12,0.07500028610229492,0.3875002861022949,0.6700003147125244,1.2175002098083496,-0.029999732971191406,3,0.01792359459301185,1.2399969482538256,14.960000038146973,5.0,15.0,-2.8749746683037896,15.020000457763672,0.01792359459301185
5131,2019-12-13,14.914999961853027,15.164999961853027,14.859999656677244,14.890000343322756,3228639.0,0.008792703130373836,-6.176394031190138,-0.19230458863660005,31.754892558953742,34.761626040916624,-0.07904514205381652,0.22558256064581528,0.4057949882748133,0.8899994015835269,23.372993738515767,0.38000011444091797,-0.31247214209212615,-0.16525001525878835,-0.7172459884227109,0.3867459579051342,-0.44124800184074964,0.11074797132317293,-0.29574995344375843,46.236576782037496,16.428001353237985,0.2759979865819617,12,-0.04500007629394531,0.2174997329711914,0.5400002002716064,1.0875000953674316,-0.46000003814697266,4,0.012403648681854618,1.2499970197767947,14.78499984741211,1.2399969482538256,14.960000038146973,5.0,15.0,0.012403648681854618
5132,2019-12-16,15.109999656677244,15.210000038146973,14.960000038146973,14.984999656677244,2943331.0,0.013074066062551237,-1.8571553133515566,5.000076295109839,44.736836234695154,35.86602015114853,-0.2484374532571234,0.014387371573997498,0.2138519201478264,0.65607009090151,23.574719062632237,0.2950000762939453,-0.31133521158038313,0.04049968719482244,-0.4996745913415186,0.5806739657311635,-0.22958745207334808,0.31058682646299296,-0.46891965013022485,80.39209086455185,49.76605275600641,0.27008713926817024,12,-0.21749973297118963,0.022500038146974433,0.34500050544738947,0.8925004005432147,-0.4899997711181623,0,-0.005625416285791163,-6.176394031190138,14.914999961853027,1.2499970197767947,14.78499984741211,1.2399969482538256,14.960000038146973,-0.005625416285791163
5133,2019-12-17,15.015000343322756,15.140000343322756,14.914999961853027,15.114999771118164,2535568.0,-0.006287181701722155,1.9999936421954296,-0.799995422363267,43.34278722476508,37.21868300746922,-0.12854837545176068,0.09495942017915304,0.3173145589702848,0.719495075521289,23.629158190818085,0.22500038146972834,-0.30505249440694193,-0.04224963188171138,-0.5752990136935416,0.4907997499301189,-0.3087743227876256,0.22427505902420286,-0.3397851348797385,61.764782880245214,28.38418977370945,0.2665246909059149,12,-0.122500419616701,0.11749935150146307,0.4399998188018781,0.9874997138977033,0.27499961853027166,1,-0.011988032038629304,-1.8571553133515566,15.109999656677244,-6.176394031190138,14.914999961853027,1.2499970197767947,14.78499984741211,-0.011988032038629304
5134,2019-12-18,15.029999732971193,15.095000267028807,14.9350004196167,15.0,1958287.0,0.0009989603267046565,-1.0000119210113565,-0.2999990463202497,47.12990083514229,39.977601033540864,-0.09822478948984248,0.05937666435809241,0.31144967103498367,0.6737258717751811,23.210171679510125,0.1599998474121076,-0.2677251055474592,-0.012250232696532137,-0.5296369539794679,0.5051364885864036,-0.270943593338,0.24644312794493572,-0.3226974347459386,64.70583835414634,27.147415619216304,0.25869336064146786,12,-0.08499956130981623,0.10249996185302557,0.4250004291534406,0.9725003242492658,0.19000053405761363,2,-0.018629390415554004,1.9999936421954296,15.015000343322756,-1.8571553133515566,15.109999656677244,-6.176394031190138,14.914999961853027,-0.018629390415554004
5135,2019-12-19,15.06999969482422,15.095000267028807,14.970000267028807,15.005000114440918,1280144.0,0.002661341487936175,1.1738993423835744,2.1666719649044035,52.90323215766773,41.124954909451944,-0.0756330683441,-0.011121852926564202,0.27752996329192214,0.6037545104738502,22.95718606984922,0.125,-0.23637202220010956,0.04674973487854217,-0.43421704373685266,0.527716513493937,-0.19373365442915613,0.2872331241862405,-0.3325355322036625,59.99994550438489,17.04464164580488,0.2404833893076977,12,-0.11499977111816584,0.062499999999998224,0.37125062942504705,0.9325003623962385,0.6050004959106445,3,-0.021234220391797676,-1.0000119210113565,15.029999732971193,1.9999936421954296,15.015000343322756,-1.8571553133515566,15.109999656677244,-0.021234220391797676
5136,2019-12-20,15.130000114440918,15.135000228881836,14.979999542236328,15.039999961853027,3782273.0,0.003981447964946261,2.100001907341357,1.384626670774791,62.41136238816307,43.261570111378646,-0.13930972210274817,-0.10070040359722299,0.21846837138517827,0.5185376254464131,23.371842403701763,0.1550006866455078,-0.18499808277940843,0.12225012779235911,-0.3206406906484691,0.5651409462331873,-0.09919528142805589,0.3436955370127741,-0.3641837992887744,72.88138880806905,23.829232740611054,0.2214454092204142,12,-0.17500019073486328,0.0024995803833007812,0.3112502098083496,0.872499942779541,0.4349994659423828,4,-0.024785194789395892,1.1738993423835744,15.06999969482422,-1.0000119210113565,15.029999732971193,1.9999936421954296,15.015000343322756,-0.024785194789395892
5137,2019-12-23,15.119999885559082,15.18000030517578,15.03499984741211,15.05500030517578,1204138.0,-0.0006609536553996431,-1.7619004368715658,0.7222163353537263,62.41132017534077,45.71272957303802,-0.1269868668066536,-0.13295844364595588,0.22866580785794355,0.5139447238846131,23.949202415047974,0.1450004577636701,-0.11140912283668847,0.1347498893737793,-0.22597266914807257,0.49547244789563116,-0.045611389887147524,0.3151111686347061,-0.3275325470272481,77.35836155365993,23.04116470641081,0.18036127926092632,12,-0.16499996185302734,0.012499809265136719,0.32125043869018555,0.882500171661377,0.43500041961669744,0,-0.04398147929142249,2.100001907341357,15.130000114440918,1.1738993423835744,15.06999969482422,-1.0000119210113565,15.029999732971193,-0.04398147929142249
5138,2019-12-24,15.100000381469727,15.210000038146973,15.09000015258789,15.104999542236328,388063.0,-0.0013227185344397707,-8.60013733119707,-0.07691066214768633,65.9176096850446,49.151425979858466,-0.10204129323916611,-0.13483618968363942,0.2400911601319109,0.5231582890261741,24.018631885688777,0.11999988555908203,-0.10104457794893484,0.12425036430358816,-0.2118460339599917,0.460346762567168,-0.04379783482820265,0.29229856343537897,-0.28248108096098434,60.000069358228316,0.11237032488680399,0.16804819913179003,12,-0.14500045776367188,0.03249931335449219,0.341249942779541,0.9024996757507324,0.2049999237060529,1,-0.03178811150890348,-1.7619004368715658,15.119999885559082,2.100001907341357,15.130000114440918,1.1738993423835744,15.06999969482422,-0.03178811150890348
5139,2019-12-25,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0,0.0,1.0,-0.0,68.75002328306934,53.261996060315745,-0.08950634981225747,-0.15457511812595826,0.23021187481619165,0.5152167630821562,23.93925791897035,0.0,-0.08879404752962827,0.13175034523010254,-0.18469832128614883,0.4481990117463539,-0.026473988028023143,0.2899746784882282,-0.25893223670269094,54.16676600783637,-11.920238100984434,0.15822433325812613,12,-0.06500053405761719,0.03249931335449219,0.3125,0.9024996757507324,0.12999916076660156,2,0.012582753349891451,-8.60013733119707,15.100000381469727,-1.7619004368715658,15.119999885559082,2.100001907341357,15.130000114440918,0.012582753349891451
5140,2019-12-27,15.244999885559082,15.28499984741211,15.15999984741211,15.170000076293945,1627378.0,0.009602615922268187,-1.631571550469307,100.0,59.39084820002214,56.33265779821223,-0.18147709052685812,-0.3058022206505715,0.07842620505895326,0.36279877666623683,23.158576122800635,0.1849994659423828,-0.06488447886211901,0.2707498550415046,-0.06232632792958803,0.6038260380125973,0.1042117635559574,0.43728794652705183,-0.38179582718925076,86.8852715311304,22.618515401879776,0.16653809148554666,12,-0.14499998092651367,-0.11250019073486328,0.12250041961669922,0.757500171661377,0.2049999237060529,4,-0.001639856918198901,1.0,15.100000381469727,-8.60013733119707,15.100000381469727,-1.7619004368715658,15.119999885559082,-0.001639856918198901
5141,2019-12-30,15.130000114440918,15.279999732971193,15.100000381469727,15.220000267028807,1031386.0,-0.0075434419141647835,-1.3999974568620457,-1.2000050862759322,55.188670333219704,57.493972698048296,-0.03662367089998497,-0.18866135861998856,0.19016048699238297,0.4730689729128805,22.15109629943683,0.17999935150146662,-0.02898568848373806,0.14825005531310964,-0.19204820568166525,0.48854831630788453,-0.021899075184277805,0.3183991858104971,-0.2330523929477053,38.00010681152344,-23.507685493590216,0.17014913049738706,12,-0.03000020980834961,0.0024995803833007812,0.23750019073486328,0.872499942779541,0.43000030517578125,0,0.03602115480314949,-1.631571550469307,15.244999885559082,1.0,15.100000381469727,-8.60013733119707,15.100000381469727,0.03602115480314949
5142,2019-12-31,14.949999809265135,15.130000114440918,14.94499969482422,15.130000114440918,770582.0,-0.011896913669153242,1.055556732929239,2.000000000000059,47.95080909994122,58.00597512862342,0.13219565693613333,0.0049834429886459475,0.3621572944249163,0.6477240048434698,20.793454515273023,0.18500041961669744,0.028928720322880963,-0.04025025367736923,-0.367575518766305,0.28707501141156655,-0.20391288622183623,0.12341237886709777,-0.02200791769841004,1.470621234389565,-55.974118788132955,0.16366263254446775,12,0.16000032424926935,0.1824998855590838,0.4187505245208758,1.052500247955324,0.7600002288818377,1,0.04113710896083256,-1.3999974568620457,15.130000114440918,-1.631571550469307,15.244999885559082,1.0,15.100000381469727,0.04113710896083256
5143,2020-01-02,14.970000267028807,15.095000267028807,14.914999961853027,15.0600004196167,1699929.0,0.0013378232788523459,1.2500059604701896,0.5000000000000049,50.416676600783525,58.37117243591689,0.11749668508367428,0.0007744244168872427,0.32906266874217316,0.624276527699573,19.19752641759036,0.18000030517577947,0.0810146432997616,-0.03024978637695419,-0.3410463378731272,0.28054676511921883,-0.18564806212503981,0.12514848937113143,0.31499958038330256,14.864951942531604,-39.596165691051354,0.15539827574808623,1,0.12999963760376154,0.12999963760376154,0.41249990463257014,1.0324997901916522,0.5549993515014666,3,0.0390781581637929,1.055556732929239,14.949999809265135,-1.3999974568620457,15.130000114440918,-1.631571550469307,15.244999885559082,0.0390781581637929
5144,2020-01-03,15.029999732971193,15.029999732971193,14.854999542236328,14.925000190734865,1873407.0,0.004007980285380075,2.333351498637636,-1.166659602424425,61.29033675748425,59.30307294700762,0.0642542387900189,-0.032955361496824764,0.24994868246916546,0.5643373682218229,17.4889807115349,0.17500019073486506,0.09207553991422479,0.011999702453614702,-0.25852423150900705,0.28252363641623646,-0.12326226452769617,0.14726166943492558,0.2476001167297337,40.69768989194697,-17.060967688162577,0.13526196698131085,1,0.03999996185302557,-0.05249977111816584,0.35250043869018377,0.9725003242492658,0.38500022888183416,4,0.01829677824952447,1.2500059604701896,14.970000267028807,1.055556732929239,14.949999809265135,-1.3999974568620457,15.130000114440918,0.01829677824952447
5145,2020-01-06,15.029999732971193,15.029999732971193,14.6850004196167,14.899999618530273,2739324.0,0.0,4.307677071488714,1.2381017257039224,56.02094293121158,58.59302634067968,0.06479772062556144,-0.000700186862594876,0.23398622238942401,0.5683102365392916,15.825311615194188,0.34499931335449396,0.11432118381370593,-0.0085002899169897,-0.20368175918916265,0.18668117935518325,-0.10609102455307529,0.08909044471909588,0.23069610443114996,57.98314478876503,-1.1820454508104845,0.09759073463608613,1,-0.044999599456788886,-0.09999990463257014,0.35250043869018377,0.8375000953674299,0.5100002288818342,0,0.01330670743968132,2.333351498637636,15.029999732971193,1.2500059604701896,14.970000267028807,1.055556732929239,14.949999809265135,0.01330670743968132
5146,2020-01-07,15.149999618530273,15.40999984741211,15.045000076293945,15.06999969482422,3288192.0,0.007984024463808748,-4.615417345247003,0.6153834867769283,52.27272973573425,57.46651629183451,-0.05818574725152992,-0.11975157389452384,0.09747730309787173,0.4483110360306366,14.899536143742932,0.3800001144409162,0.1308845613452334,0.10699963569641113,-0.09432229985014118,0.30832157124296344,0.006338667923134977,0.2076606034696873,-0.4649991989135742,64.13787116047128,7.341407705230196,0.10066096777327632,1,-0.10249948501586914,-0.1574997901916504,0.2537505626678467,0.6550002098083496,0.5550003051757812,1,0.019801993286384212,4.307677071488714,15.029999732971193,2.333351498637636,15.029999732971193,1.2500059604701896,14.970000267028807,0.019801993286384212
5147,2020-01-08,15.170000076293945,15.329999923706055,15.010000228881836,15.149999618530273,2555966.0,0.0013201622618661535,-1.1333367241839707,0.25000596047016743,59.62732036256226,56.76759525600313,-0.07861501266114246,-0.13485219189826303,0.06634028720222318,0.42635185602459913,14.173083295180543,0.31999969482421875,0.13433620753257536,0.11950011253356863,-0.08925309332163422,0.3282533183887715,0.0151235096059672,0.22387671546117005,-0.4849996566772461,66.89655716722989,10.285367259791528,0.10437660292760138,1,-0.12249994277954102,-0.17750024795532227,0.21125006675720215,0.6349997520446777,0.5249996185302752,2,0.0257086579671284,-4.615417345247003,15.149999618530273,4.307677071488714,15.029999732971193,2.333351498637636,15.029999732971193,0.0257086579671284
5148,2020-01-09,15.1850004196167,15.420000076293945,15.175000190734865,15.289999961853027,1686680.0,0.0009888162984386106,-2.9199981689453955,-5.249856952126645,59.62736819159711,55.75396691250622,-0.08972573955644236,-0.14259294891851937,0.037407854820383335,0.411136674695733,12.871773946276535,0.25,0.11747001395158385,0.12525043487548793,-0.09036320499097883,0.3408640747419547,0.017443614942255437,0.23305725480872042,-0.48550001144409194,68.0272426602725,11.926088957569448,0.10780681993323318,1,-0.13250017166137695,-0.1875004768371582,0.08624958992004395,0.5924992561340332,0.6699991226196289,3,0.034573566284005874,-1.1333367241839707,15.170000076293945,-4.615417345247003,15.149999618530273,4.307677071488714,15.029999732971193,0.034573566284005874
5149,2020-01-10,15.015000343322756,15.239999771118164,14.9350004196167,15.210000038146973,1968471.0,-0.011195263193692684,1.3921596493458894,1.8571480472297741,47.05885952842611,54.38374594899556,0.07481689615214293,0.03345409104898245,0.19878907721047945,0.5773764483961585,12.14080465931079,0.30499935150146484,0.09631098999050991,-0.04749965667724432,-0.25912252129668545,0.1641232079421968,-0.15331108898696577,0.058311775632477136,-0.2866799484252951,44.89796977564664,-10.267593396272396,0.10581143230972057,1,0.03749990463256658,-0.017500400543214667,0.20874953269958318,0.622499465942381,0.75,4,0.03396598491816327,-2.9199981689453955,15.1850004196167,-1.1333367241839707,15.170000076293945,-4.615417345247003,15.149999618530273,0.03396598491816327
5150,2020-01-13,15.050000190734865,15.09000015258789,14.875,15.020000457763672,1845920.0,0.002330992115339825,2.9091058841888975,-0.15384502523573962,45.604399059320755,53.31882691856234,0.010334201822205458,0.02036970348578926,0.1605574375393548,0.5384622951775544,11.02825458315536,0.21500015258789062,0.07167791214005881,-0.025749826431272993,-0.19268112423684336,0.14118147137429737,-0.10921547533405729,0.0577158224715113,-0.29401260858154465,32.11012224528182,-19.954682269452476,0.08346564890278499,1,0.002500057220457208,-0.05250024795532404,0.14874958992004217,0.44749975204467596,1.2699995040893572,0,0.02425247617889492,1.3921596493458894,15.015000343322756,-2.9199981689453955,15.1850004196167,-1.1333367241839707,15.170000076293945,0.02425247617889492
5151,2020-01-14,15.100000381469727,15.104999542236328,14.925000190734865,15.010000228881836,2120533.0,0.003322271767520757,2.6000419623101805,3.000031789426659,48.947394310277495,53.429558608599706,-0.04958316957403852,-0.015873952087240184,0.10912934418902864,0.4887905956810563,10.603289871715592,0.17999935150146307,0.04368602078993078,0.015000343322753906,-0.13396098582447813,0.16396167246998594,-0.059480321250863,0.08948100789637081,-0.3174522995507818,41.284467884803156,-7.267713780652436,0.07448066457361631,1,-0.0475001335144043,-0.05000019073486328,0.08124947547912598,0.36749982833862305,0.9699993133544957,1,0.02913904432236003,2.9091058841888975,15.050000190734865,1.3921596493458894,15.015000343322756,-2.9199981689453955,15.1850004196167,0.02913904432236003
5152,2020-01-15,15.024999618530273,15.145000457763672,14.845000267028807,15.100000381469727,2618304.0,-0.004966937817530881,2.6363457714893634,-0.8333403975755521,46.26862272494354,52.968663733506375,0.04154390526386287,0.05526582191959406,0.1745477350356026,0.5625693634513755,10.423279958679437,0.30000019073486506,0.019549493479820157,-0.055750417709351296,-0.2065474842831616,0.09504664886445902,-0.13114895099625734,0.019648115577554748,-0.21695345683632894,31.30424542775231,-15.147179706012015,0.07539853328690539,1,0.027500629425048828,0.027500629425048828,0.1400003433227539,0.44250059127807617,1.1000003814697266,2,0.04525792495442982,2.6000419623101805,15.100000381469727,2.9091058841888975,15.050000190734865,1.3921596493458894,15.015000343322756,0.04525792495442982
5153,2020-01-16,14.835000038146973,15.074999809265135,14.81999969482422,15.029999732971193,2144835.0,-0.012645563075354471,-1.2666638409697835,2.5999694827323365,38.91212554337461,50.48219582082753,0.2351034922151367,0.24357713022616423,0.3390196345261618,0.7512675624051468,10.13360368420309,0.2550001144409144,0.002085821993496495,-0.23674998283386195,-0.4216902984211597,-0.05180966724656422,-0.3292201406275108,-0.14427982504021308,0.5850000381469727,3.571509666168229,-40.172966681674254,0.0924701577936492,1,0.2175002098083496,0.2175002098083496,0.2687499523162842,0.632500171661377,1.2949991226196254,3,0.0579709912009323,2.6363457714893634,15.024999618530273,2.6000419623101805,15.100000381469727,2.9091058841888975,15.050000190734865,0.0579709912009323
5154,2020-01-17,14.75,14.970000267028807,14.425000190734865,14.579999923706055,3903156.0,-0.0057296958495720585,-1.2708358168625695,-0.8717966274110801,28.19386036037929,47.39029775740171,0.3086684838628244,0.3230897185767887,0.4026195700273387,0.8353369342186312,10.245295370510357,0.5450000762939418,0.0051231526846322595,-0.3077500343322761,-0.5418547650537899,-0.07364530361076227,-0.4248023996930339,-0.1906976689715183,0.6580000686645509,45.13884565714083,6.5683659172123825,0.11705236536075714,1,0.1725001335144043,0.1725001335144043,0.31874990463256836,0.7175002098083496,0.9700002670288068,4,0.07491522320246302,-1.2666638409697835,14.835000038146973,2.6363457714893634,15.024999618530273,2.6000419623101805,15.100000381469727,0.07491522320246302
5155,2020-01-20,14.75,14.80500030517578,14.595000267028807,14.770000457763672,1349923.0,0.0,3.666659602424632,-0.11764969875124819,31.37256918570351,45.068057696287184,0.2958896013479215,0.3139851247087133,0.38287372571173606,0.8334387991807475,10.363023014332843,0.21000003814697266,0.002842217760214538,-0.2917500495910641,-0.5631068384985873,-0.02039326068354086,-0.4274284440448266,-0.1560716551373016,0.6186800735473632,45.13884565714083,6.227865530605776,0.13567839445376187,1,0.1725001335144043,0.1725001335144043,0.31749987602233887,0.6474995613098145,1.0850000381469727,0,0.06881358259815284,-1.2708358168625695,14.75,-1.2666638409697835,14.835000038146973,2.6363457714893634,15.024999618530273,0.06881358259815284
5156,2020-01-21,14.755000114440918,14.84000015258789,14.600000381469727,14.75,1735815.0,0.0003389908095536853,1.7428515375938005,-0.25,38.461573187908634,42.71630801021456,0.25587435676043135,0.2945523319819898,0.3600353968256176,0.8249536339184722,10.604019086303015,0.23999977111816406,-0.019259129118749385,-0.2679999351501472,-0.5643532481406641,0.02835337784036973,-0.41617659164540477,-0.11982327865488962,0.5759327637939453,45.83330573860048,2.096055241007626,0.14817665649525813,1,0.16750001907348633,0.16750001907348633,0.26125001907348633,0.5374999046325684,1.3249998092651367,1,0.10606571116537089,3.666659602424632,14.75,-1.2708358168625695,14.75,-1.2666638409697835,14.835000038146973,0.10606571116537089
5157,2020-01-22,14.454999923706055,14.890000343322756,14.454999923706055,14.80500030517578,3184021.0,-0.0203321035857702,-1.4857139743107768,-69.9984741560172,27.111115255470096,39.10339101731156,0.4959391160666069,0.5714779307262887,0.6444687815744388,1.1180123631271748,11.200951449835811,0.435000419616701,-0.04249145544404165,-0.5347501277923588,-0.9208981867805512,-0.14860206880416627,-0.7278241572864559,-0.3416760982982616,0.8396956470288082,4.615346242667459,-41.007103719806416,0.19307402949409652,1,0.377500057220459,0.4675002098083496,0.5462498664855957,0.8375000953674316,1.6200008392333984,2,0.11172603110634305,1.7428515375938005,14.755000114440918,3.666659602424632,14.75,-1.2708358168625695,14.75,0.11172603110634305
5158,2020-01-23,14.619999885559082,14.75,14.479999542236328,14.53499984741211,2962925.0,0.011414732806911188,-1.7692262548111486,-0.2428569871553846,33.333359178135154,37.57833542283478,0.27084804483230585,0.3885973186352203,0.46437002082665657,0.9476784430716272,11.96721739426298,0.2950000762939453,-0.06883521261786107,-0.34575014114379954,-0.7615724874678111,0.07007220518021207,-0.5536613143058045,-0.13783896798179462,0.6399078699757812,35.7797555094369,-10.033318544313353,0.20791117316200566,1,0.16500043869018555,0.30250024795532227,0.3924999237060547,0.6725001335144043,1.0250005722045898,3,0.10294118510407668,-1.4857139743107768,14.454999923706055,1.7428515375938005,14.755000114440918,3.666659602424632,14.75,0.10294118510407668
5159,2020-01-24,15.289999961853027,15.545000076293945,15.100000381469727,15.220000267028807,7687608.0,0.04582763895612185,-1.8709707190716733,0.8235254518731486,56.842105791508864,38.826969504189016,-0.3978826641400719,-0.28083730367981374,-0.2076130571220851,0.2738710462898055,12.016336053035094,0.9250001907348633,-0.08999773174316061,0.31474995613098145,-0.12213469280219158,0.7516346050641545,0.09630763166439493,0.533192280597568,-0.8649997711181623,76.60549736295964,30.996259812667013,0.2184423244665863,1,-0.30499982833862305,-0.30499982833862305,-0.2775001525878906,0.0025000572204589844,1.00000095367432,4,0.05493781563173861,-1.7692262548111486,14.619999885559082,-1.4857139743107768,14.454999923706055,1.7428515375938005,14.755000114440918,0.05493781563173861
5160,2020-01-27,15.220000267028807,15.46500015258789,15.029999732971193,15.164999961853027,4159110.0,-0.004578135709539688,-1.6769193750953855,0.7857220708446413,51.89190805349021,39.15413769787932,-0.3366330587609383,-0.22430687770106594,-0.14157897404008501,0.3337897175169715,12.689618857968743,0.43500041961669744,-0.11583128776119445,0.24600024223327388,-0.18776670390989203,0.6797671883764398,0.029116769161690925,0.46288371530485684,-0.7726000785827605,70.1835079111209,25.806062347104103,0.21688347307158273,1,-0.23500013351440252,-0.23500013351440252,-0.18125033378600897,0.07249975204467951,1.1099996566772479,0,0.03285151059314728,-1.8709707190716733,15.289999961853027,-1.7692262548111486,14.619999885559082,-1.4857139743107768,14.454999923706055,0.03285151059314728
5161,2020-01-28,15.675000190734865,15.734999656677244,15.149999618530273,15.28499984741211,3645812.0,0.02989486962702137,1.2941210569718458,7.090875988348159,61.05032685767139,40.79654926818242,-0.7839304039458135,-0.6707742223501789,-0.600497195402216,-0.1301848177906031,13.547545399761473,0.5850000381469709,-0.10525233410485058,0.6737501621246356,0.14143756550697972,1.2060627587422914,0.40759386381580676,0.9399064604334644,-1.2056480045318612,95.31254074537141,51.561865843241904,0.2661562983088281,1,-0.5950002670288104,-0.5950002670288104,-0.6312503814697283,-0.38250017166137873,1.2149991989135724,1,0.010207326664447569,-1.6769193750953855,15.220000267028807,-1.8709707190716733,15.289999961853027,-1.7692262548111486,14.619999885559082,0.010207326664447569
5162,2020-01-29,15.5649995803833,15.75,15.46500015258789,15.720000267028807,1982517.0,-0.007017582712157355,1.6511594897180675,-0.39743730819547224,57.98317206360603,42.915554437097015,-0.6585264894555038,-0.5400243298243446,-0.4928724684012167,-0.03499906197136937,13.84343887952048,0.2849998474121094,-0.09708021591329263,0.5329995632171638,-0.05498899085639586,1.1209881172907235,0.23900528618038308,0.8269938402539445,-1.0450214953613273,85.43304307602659,42.90448258066994,0.2939942770367802,1,-0.47749948501586914,-0.47749948501586914,-0.5212497711181641,-0.27249956130981445,0.9849996566772461,2,0.03308707723781845,1.2941210569718458,15.675000190734865,-1.6769193750953855,15.220000267028807,-1.8709707190716733,15.289999961853027,0.03308707723781845
5163,2020-01-30,15.55500030517578,15.5649995803833,15.329999923706055,15.479999542236328,1926014.0,-0.0006424205253512394,3.9473969522356294,-0.4838737463852768,62.16215984009191,46.68980993484286,-0.5986042649894543,-0.5101045090009801,-0.483318803219813,-0.046569718462736276,13.876581926705061,0.2349996566772461,-0.09584183776511068,0.49375028610229243,-0.13783821145747055,1.1253387836620554,0.17795603732241183,0.809544534882173,-0.961220905255125,72.91671909665851,29.420188564078785,0.3157942487798812,1,-0.45250034332275213,-0.46750020980834783,-0.5112504959106428,-0.26250028610229315,0.04999923706054865,3,0.033429794121614176,1.6511594897180675,15.5649995803833,1.2941210569718458,15.675000190734865,-1.6769193750953855,15.220000267028807,0.033429794121614176
5164,2020-01-31,15.30500030517578,15.635000228881836,15.30500030517578,15.595000267028807,2372318.0,-0.016072002256201534,-1.2758618421701806,-3.866626824678389,55.236141077976775,49.34131792287323,-0.2923410888619191,-0.251331716768771,-0.23893526724034508,0.18098597508175018,13.751366902560461,0.32999992370605646,-0.09107718678543719,0.23000025749206365,-0.41063273532286537,0.8706332503069927,-0.09031623891540086,0.5503167538995282,-0.6418476692503639,38.194509751978146,-6.463806366060311,0.3203164964074642,1,-0.20250034332275213,-0.21750020980834783,-0.26125049591064275,-0.012500286102293146,-0.7100000381469727,4,0.022214971957426943,3.9473969522356294,15.55500030517578,1.6511594897180675,15.5649995803833,1.2941210569718458,15.675000190734865,0.022214971957426943
5165,2020-02-03,15.229999542236328,15.395000457763672,15.229999542236328,15.354999542236328,2244236.0,-0.004900409111007198,-1.6400146484375,0.4310345394574579,52.64225829987073,50.91694960198013,-0.15879056098763122,-0.16925712035127916,-0.17440682990340584,0.23200024870349267,12.91548615437491,0.16500091552734375,-0.06040713805931475,0.14499950408935547,-0.4989112969163827,0.7889103050950936,-0.1769558964135136,0.46695490459222455,-0.501636064466437,13.33331214058422,-30.44014009482847,0.32195540050286914,2,-0.12749958038330078,-0.14249944686889648,-0.14624977111816406,0.0625004768371582,-1.2449998855590838,0,0.0695995669830054,-1.2758618421701806,15.30500030517578,3.9473969522356294,15.55500030517578,1.6511594897180675,15.5649995803833,0.0695995669830054
5166,2020-02-04,15.449999809265135,15.5,15.255000114440918,15.289999961853027,1860907.0,0.014445191965941628,-1.1304380276317316,-1.2799987792968608,58.1573917433419,54.366535878410325,-0.3015485745575166,-0.38538883470195806,-0.4022165302889906,-0.015022341923863536,13.833633457003142,0.2700004577636719,0.00027393538734798994,0.34999976158141877,-0.31395175854010304,1.0139512817029406,0.018024001520657862,0.6819755216421797,-0.6603381401614374,42.307706415287775,-2.9173127432179555,0.3319757600607613,2,-0.3350000381469709,-0.3624997138977033,-0.3337500095367414,-0.15749979019164861,-1.324999809265135,1,0.05695793691293094,-1.6400146484375,15.229999542236328,-1.2758618421701806,15.30500030517578,3.9473969522356294,15.55500030517578,0.05695793691293094
5167,2020-02-05,15.5600004196167,15.625,15.395000457763672,15.420000076293945,2435956.0,0.007119780693175093,-1.4210531599315361,0.8750029802350907,64.3564345217052,57.81354424991811,-0.26632838538705705,-0.4897850410599158,-0.5231003043250766,-0.14728900384965016,14.797066765895305,0.22999954223632812,0.06216076259189762,0.44050035476684535,-0.254299203587383,1.1352999131210737,0.09310057558973028,0.7879001339439604,-0.7127184506592243,81.48155997306169,29.707584060584146,0.3473997791771144,2,-0.17000055313110352,-0.4725003242492676,-0.44375061988830566,-0.2675004005432129,-3.2350006103515643,2,0.08547550990776265,-1.1304380276317316,15.449999809265135,-1.6400146484375,15.229999542236328,-1.2758618421701806,15.30500030517578,0.08547550990776265
5168,2020-02-06,15.710000038146973,15.78499984741211,15.550000190734865,15.550000190734865,2242463.0,0.00964007805174405,-1.9374985098825026,1.1428532503184456,68.53281135335897,59.11251153456812,-0.27429672558404405,-0.6307765921972237,-0.6734378558272347,-0.3133199746994393,16.035965775427467,0.23499965667724432,0.1221035373157413,0.5642499923706055,-0.1789527803977471,1.307452765138958,0.1926486059864292,0.9358513787547817,-0.8085549873269464,86.48652828373085,32.473983876676755,0.3716013863841763,2,-0.30250024795532227,-0.6050000190734863,-0.5887501239776611,-0.41750001907348633,-2.6800003051757795,3,0.05346907682201718,-1.4210531599315361,15.5600004196167,-1.1304380276317316,15.449999809265135,-1.6400146484375,15.229999542236328,0.05346907682201718
5169,2020-02-07,15.524999618530273,15.704999923706055,15.420000076293945,15.664999961853027,1672655.0,-0.011775965573996294,1.5909045589911872,-0.8750029802350907,63.963949412330706,60.45384946332817,-0.05862059881112991,-0.4275288984644483,-0.489642542053339,-0.1456692820706582,16.568936088441756,0.28999996185302734,0.2284127771010862,0.3537496089935299,-0.4053903486450672,1.112889566632127,-0.025820369825769518,0.7333195878128294,-0.5528701839828809,53.15313767269229,-1.9000009438805705,0.379569978819299,2,-0.05749988555908203,-0.4199995994567871,-0.4249997138977051,-0.2324995994567871,-2.6549997329711914,4,0.005152974278374023,-1.9374985098825026,15.710000038146973,-1.4210531599315361,15.5600004196167,-1.1304380276317316,15.449999809265135,0.005152974278374023
5170,2020-02-10,15.414999961853027,15.520000457763672,15.390000343322756,15.5,1247000.0,-0.007085324275689753,1.0799859620211354,0.6071416407245183,61.45832643465012,60.49918274965914,0.09157918630518402,-0.304388473048526,-0.37812130337457184,-0.05575117366566573,16.888818911088745,0.13499927520751775,0.32308009614484945,0.22549996376037562,-0.5388980156147358,0.9898979431354871,-0.1566990259271801,0.6076989534479313,-0.3778408942764582,30.18866566500823,-24.955417619723647,0.38219898968755583,2,0.0924997329711914,-0.309999942779541,-0.3912501335144043,-0.12249994277954102,-1.055000305175783,0,-0.05319492032782647,1.5909045589911872,15.524999618530273,-1.9374985098825026,15.710000038146973,-1.4210531599315361,15.5600004196167,-0.05319492032782647
5171,2020-02-11,15.539999961853027,15.595000267028807,15.244999885559082,15.449999809265135,2191348.0,0.008108984775175632,2.49999046329326,-1.058824849375645,70.05544706509903,61.840546638713924,-0.060999164835351394,-0.416066609559838,-0.49544132541048747,-0.20022990253678685,17.10181768373088,0.3500003814697248,0.3346083564681077,0.3284999847412102,-0.45024466610857417,1.1072446355909946,-0.06087234068368197,0.7178723101661024,-0.44301363188961496,54.62964761731519,-6.620702122633624,0.38937232542489236,2,-0.032500267028808594,-0.434999942779541,-0.5824999809265137,-0.24749994277954102,-1.125,1,-0.10006436994806533,1.0799859620211354,15.414999961853027,1.5909045589911872,15.524999618530273,-1.9374985098825026,15.710000038146973,-0.10006436994806533
5172,2020-02-12,15.704999923706055,15.81999969482422,15.484999656677244,15.520000457763672,2447817.0,0.010617758189064519,-1.6274402740586627,2.05554613656589,70.05544706509903,62.717578552603605,-0.22803159241168025,-0.5560179288680569,-0.6442380727471644,-0.37883739571643815,17.281037522214472,0.3350000381469762,0.36991871169541213,0.45949993133544886,-0.3439459553714137,1.2629458180423097,0.05777698798201847,0.8612228746888793,-0.5529725123467468,80.00003317129134,14.886386145781842,0.4017229433534307,2,-0.18000030517578125,-0.5824999809265119,-0.684999942779541,-0.47499990463256836,-1.2600002288818342,2,-0.10060489852795917,2.49999046329326,15.539999961853027,1.0799859620211354,15.414999961853027,1.5909045589911872,15.524999618530273,-0.10060489852795917
5173,2020-02-13,15.69499969482422,15.71500015258789,15.53499984741211,15.585000038146973,1655062.0,-0.0006367544686669557,1.3999949137563816,0.5945944552699776,59.90218897291894,63.23602831870829,-0.21912763222155895,-0.5041323328653586,-0.6174944018543211,-0.3780903604004351,17.38238243687629,0.18000030517578125,0.3450273750348014,0.4064997196197524,-0.3964953240469544,1.2094947632864592,0.005002197786398099,0.8079972414531067,-0.4761750551184214,78.26086235406711,13.997710762880402,0.4014975218333537,2,-0.1700000762939471,-0.5724997520446777,-0.6749997138977069,-0.4649996757507342,-1.97999954223633,3,-0.2147180599608689,-1.6274402740586627,15.704999923706055,2.49999046329326,15.539999961853027,1.0799859620211354,15.414999961853027,-0.2147180599608689
5174,2020-02-14,15.854999542236328,15.920000076293945,15.765000343322756,15.850000381469727,1746854.0,0.010194319880418412,1.2962884471382492,0.045447057905550536,64.87116916832949,64.59479619298149,-0.3273275032839482,-0.6082912093137622,-0.7554837704331341,-0.5464270975214056,16.493545466068284,0.2250003814697248,0.3391947482141564,0.5112495899200447,-0.28778842083023193,1.3102876006703212,0.11173058454490636,0.910768595295183,-0.5760573970186869,90.37029397179103,25.74663283914053,0.39951900537513807,2,-0.27249956130981445,-0.6824994087219238,-0.8299994468688965,-0.6249995231628418,-2.309999465942383,4,-0.17817722427172467,1.3999949137563816,15.69499969482422,-1.6274402740586627,15.704999923706055,2.49999046329326,15.539999961853027,-0.17817722427172467
5175,2020-02-17,15.765000343322756,15.960000038146973,15.760000228881836,15.90999984741211,1643029.0,-0.005676392400631891,-1.5806471460477822,-29.004769172071374,52.542376534229895,63.97090561419127,-0.1714918056750392,-0.4620409358582602,-0.6422929873492098,-0.46665013769835717,15.59369764971228,0.19999980926513672,0.32193552241053247,0.3705003738403345,-0.398106688682903,1.1391074363635738,-0.01380315742128424,0.7548039051019533,-0.4091312463759582,72.7273212294529,11.490484325272526,0.38430353126161937,2,-0.16250038146972834,-0.5725002288818377,-0.740000247955324,-0.5350003242492694,-1.5300006866455114,0,-0.18363465871980444,1.2962884471382492,15.854999542236328,1.3999949137563816,15.69499969482422,-1.6274402740586627,15.704999923706055,-0.18363465871980444
5176,2020-02-18,16.319999694824222,16.379999160766598,15.94499969482422,15.96500015258789,4725049.0,0.03520452517697126,-1.2025263889827735,-2.448281078379197,67.04289813764356,64.26940157151775,-0.6594519378934152,-0.9420840215789816,-1.1813581560001936,-1.0303449332899586,15.1623068993401,0.6149988174438423,0.35666018618348083,0.8472497463226354,0.035335391059376775,1.659164101585894,0.4412925686910061,1.2532069239542647,-0.8795522661093997,93.29614534217825,33.669196229800505,0.40595717763162936,2,-0.5075001716613823,-0.9175000190734899,-1.2949995994567907,-1.089999675750736,-2.3449993133544957,1,-0.12009804379889655,-1.5806471460477822,15.765000343322756,1.2962884471382492,15.854999542236328,1.3999949137563816,15.69499969482422,-0.12009804379889655
5177,2020-02-19,16.069999694824222,16.350000381469727,16.014999389648438,16.350000381469727,2621239.0,-0.015318627737430979,1.3928583592754817,-0.7887353456334913,60.48878626584647,63.37562100623859,-0.368223280108257,-0.5954159512825541,-0.9167109510451787,-0.7881074740341276,14.305722851642134,0.33500099182128906,0.40399648745142436,0.5164997577667272,-0.1826281658965634,1.2156276814300195,0.1669357959350819,0.8660637195983725,-0.47922398898111496,63.31364285827215,5.1460236300971545,0.3495639618316462,2,-0.2575001716613823,-0.6675000190734899,-1.0187494754791295,-0.839999675750736,-1.3149995803833043,2,-0.10298691751090905,-1.2025263889827735,16.319999694824222,-1.5806471460477822,15.765000343322756,1.2962884471382492,15.854999542236328,-0.10298691751090905
5178,2020-02-20,16.125,16.204999923706055,15.979999542236328,16.024999618530273,1910456.0,0.0034225455021938966,-1.3684184108818953,-0.35714334371019724,68.14158433138587,63.83980266391138,-0.4002563433692572,-0.5606280260981578,-0.9554781760987687,-0.8473560384395125,13.34911424905025,0.22500038146972656,0.422457146282607,0.49625005722045934,-0.0955612593304771,1.0880613737713958,0.200344398944992,0.7921557154959267,-0.4079485413691337,58.871032246553256,-1.7477426467831378,0.29590565827546816,2,-0.31250047683716,-0.7225003242492676,-1.0724997520446777,-0.8949999809265137,-1.880000114440918,3,-0.10418606543725761,1.3928583592754817,16.069999694824222,-1.2025263889827735,16.319999694824222,-1.5806471460477822,15.765000343322756,-0.10418606543725761
5179,2020-02-21,16.129999160766598,16.184999465942386,15.994999885559082,16.040000915527347,1942370.0,0.0003100254738974684,-1.1111028694952287,0.8999790192450032,70.5479493812,64.84976076908359,-0.34689053359472766,-0.5264618780990524,-0.9425619594972368,-0.8504701770412453,14.514213265904319,0.18999958038330433,0.41689128658981645,0.4592492580413783,-0.15029972270029646,1.0687982387830548,0.1544747676705409,0.7640237484122157,-0.30687606979401494,59.67734988832739,-6.636747688709484,0.3047744903708381,2,-0.317499637603758,-0.7274994850158656,-1.0774989128112757,-0.8999991416931117,-1.9199991226196254,4,-0.1497209630396491,-1.3684184108818953,16.125,1.3928583592754817,16.069999694824222,-1.2025263889827735,16.319999694824222,-0.1497209630396491
5180,2020-02-24,15.720000267028807,15.880000114440918,15.585000038146973,15.859999656677244,4689289.0,-0.0254184076298678,2.2777730682829005,-1.5555791035287865,55.672285070411725,63.25163165856277,0.1239579758606606,-0.08124930584153489,-0.513400892744782,-0.43504340438691536,15.387680240148043,0.5449991226196254,0.37592240353458806,0.024250364303586736,-0.5472872983019297,0.5957880269091032,-0.26151846699917236,0.31001919560634583,0.6599988937377912,16.98117960646181,-50.20623229013249,0.2857688313027585,2,0.21249914169311346,-0.30250072479248047,-0.7975001335144025,-0.5650000572204572,-1.3050003051757795,0,-0.13835878840897453,-1.1111028694952287,16.129999160766598,-1.3684184108818953,16.125,1.3928583592754817,16.069999694824222,-0.13835878840897453
5181,2020-02-25,15.835000038146973,16.110000610351562,15.765000343322756,16.09000015258789,4273214.0,0.00731550694432026,1.3389766948672983,1.8214373297002724,55.76519983205713,61.663826410447,0.06169219873905263,-0.19357223907179666,-0.6116980343955554,-0.5462865398482286,15.750800191379438,0.3900003433227557,0.36301423567729074,0.13125014305114746,-0.44353452620332945,0.7060348123056261,-0.156142191576091,0.4186424776783859,0.5290991401672329,32.6797238958264,-31.34878871468389,0.2873923346272391,2,0.12249946594238104,-0.4175004959106463,-0.9124999046325684,-0.679999828338623,-1.5950002670288086,1,-0.10104201942628865,2.2777730682829005,15.720000267028807,-1.1111028694952287,16.129999160766598,-1.3684184108818953,16.125,-0.10104201942628865
5182,2020-02-26,16.079999923706055,16.079999923706055,15.59000015258789,15.755000114440918,4910077.0,0.015472048308738273,2.015384976539598,-1.2745084839577092,57.45968509478116,61.392437090653914,-0.13915336841117032,-0.4195203713132578,-0.8430903831504857,-0.784470268297671,15.878906668286355,0.48999977111816406,0.3740029442380397,0.35050001144409215,-0.24392034178159605,0.9449203646697821,0.05328983483124716,0.6477101880569371,0.2685172718048072,79.83870595600484,17.880528490855035,0.29721017661284466,2,-0.09750032424926935,-0.6625003814697283,-1.1574997901916504,-0.9824995994567871,-1.8549995422363281,2,-0.13090793235222709,1.3389766948672983,15.835000038146973,2.2777730682829005,15.720000267028807,-1.1111028694952287,16.129999160766598,-0.13090793235222709
5183,2020-02-27,16.075000762939453,16.770000457763672,15.859999656677244,16.200000762939453,6651246.0,-0.00031089308397513893,-2.2792690931710173,-0.3846156103372488,61.95657041447603,61.068592784670194,-0.08334727811976705,-0.3937546316170355,-0.8211986379649296,-0.7694213946252031,17.00350975991406,0.9100008010864276,0.35216722010412305,0.319500827789307,-0.2881251987667284,0.9271268543453441,0.015687814511288423,0.6233138410673256,-0.49000072479248047,41.350257491974254,-20.824397339564094,0.3038130132780186,2,0.10249948501586914,-0.4500007629394531,-1.1975007057189941,-1.017500877380371,-0.9850006103515625,3,-0.08211512198131687,2.015384976539598,16.079999923706055,1.3389766948672983,15.835000038146973,2.2777730682829005,15.720000267028807,-0.08211512198131687
5184,2020-02-28,15.645000457763672,15.975000381469727,15.404999732971193,15.755000114440918,7018045.0,-0.026749628912437595,1.0727289121007293,0.8799972534179688,54.38932902359257,61.273809727932715,0.3506015068119339,0.06642953584269762,-0.37943765012829545,-0.33161010552884207,17.516316874201245,0.6700010299682599,0.3081753751917127,-0.1274994850158695,-0.7000698312178635,0.4450708611861245,-0.4137846581168674,0.15878568808512838,1.125,17.582461344770792,-46.62901187934489,0.2862851731009974,2,0.44249963760375977,0.25499963760375977,-0.7912502288818359,-0.5875005722045898,-0.4700002670288068,4,-0.08948549256896021,-2.2792690931710173,16.075000762939453,2.015384976539598,16.079999923706055,1.3389766948672983,15.835000038146973,-0.08948549256896021
5185,2020-03-02,16.290000915527347,16.34000015258789,15.574999809265135,15.8100004196167,6388325.0,0.04122725719982956,1.637936902822065,-4.363654491386592,61.94270354818878,60.707121440215516,-0.2370212873812747,-0.5218416356949795,-1.0062294993732976,-0.9668058682002965,18.558735542946124,0.7650003433227557,0.3237256744867363,0.4645009040832555,-0.0926620661315134,1.0216638742980226,0.18591941897587105,0.74308238919064,0.4799995422363246,64.83521704288479,-0.563990915152857,0.2785814851073836,3,-0.20250082015991566,-0.39000082015991566,-1.305000782012943,-1.2325010299682653,-1.6350011825561541,0,-0.1276857434303612,1.0727289121007293,15.645000457763672,-2.2792690931710173,16.075000762939453,2.015384976539598,16.079999923706055,-0.1276857434303612
5186,2020-03-03,16.329999923706055,16.59000015258789,16.28499984741211,16.5,5460777.0,0.0024554331449166966,-1.3461541283057623,-0.3541664597063057,60.36485766666712,60.693351595862254,-0.3078235168306591,-0.5191500309843065,-1.0291139737942387,-0.9996219637907391,19.483531583111155,0.30500030517578125,0.3164062551866138,0.46049990653991735,-0.11061995047471385,1.0316197635545468,0.17493997803260086,0.7460598350472321,0.412700519561767,67.76554575643097,4.039199228242978,0.28555992850731493,3,-0.24249982833862305,-0.36999988555908203,-1.3449997901916504,-1.2725000381469727,-1.640000343322754,1,-0.1172688285854212,1.637936902822065,16.290000915527347,1.0727289121007293,15.645000457763672,-2.2792690931710173,16.075000762939453,-0.1172688285854212
5187,2020-03-04,16.889999389648438,16.915000915527347,16.25,16.40999984741211,5400078.0,0.034292680254666585,1.5094251351331696,-2.823525451873128,66.76018841314784,60.53986316050248,-0.8261525103735501,-1.027058257643617,-1.5648164120568833,-1.5494285755058517,20.264515803484663,0.6650009155273473,0.36680581461390105,0.9539994239807132,0.24221455288080662,1.665784295080618,0.5981069884307608,1.3098918595306657,-1.4849996566772443,98.34427110602742,34.950465021372715,0.3558924355499525,3,-0.7299990653991664,-0.8174991607666016,-1.8099994659423828,-1.8099994659423828,-2.6699991226196307,2,-0.15689755561237073,-1.3461541283057623,16.329999923706055,1.637936902822065,16.290000915527347,1.0727289121007293,15.645000457763672,-0.15689755561237073
5188,2020-03-05,16.549999237060547,16.915000915527347,16.444999694824222,16.915000915527347,4116075.0,-0.0201302643501734,1.5753373117481182,-0.760420888666372,59.27904674207114,59.28776286726594,-0.46882866780096677,-0.6544550739981307,-1.2033243687561637,-1.205340457787969,20.649815807474276,0.470001220703125,0.32828800202053543,0.5719993114471436,-0.18154226261977513,1.3255408855140605,0.195228524413686,0.9487700984806029,-1.114799480438231,75.82772234330838,15.19166787119417,0.3767707870334585,3,-0.38999891281127574,-0.47749900817871094,-1.4624991416931152,-1.4624991416931152,-2.049999237060547,3,-0.1404833210133588,1.5094251351331696,16.889999389648438,-1.3461541283057623,16.329999923706055,1.637936902822065,16.290000915527347,-0.1404833210133588
5189,2020-03-06,15.604999542236328,16.444999694824222,15.484999656677244,16.319999694824222,6497542.0,-0.057099682077813796,-1.0104714446918746,1.9588955195802713,48.260859199182306,58.46427110379601,0.44015521563074245,0.31288720409604664,-0.24737064600752845,-0.2622652861251158,20.75272743620123,1.0649995803833026,0.29846798775149175,-0.37700037956237864,-1.121208655682473,0.3672078965577139,-0.749104517622424,-0.004896241502331478,-0.14020376243591137,8.391593001503962,-48.62001330945933,0.3721041380600464,3,0.555000782012943,0.4675006866455078,-0.5099995136260986,-0.5174994468688965,-1.5049991607666016,4,-0.033002204726411244,1.5753373117481182,16.549999237060547,1.5094251351331696,16.889999389648438,-1.3461541283057623,16.329999923706055,-0.033002204726411244
5190,2020-03-09,14.595000267028807,15.104999542236328,14.494999885559082,14.859999656677244,7858461.0,-0.06472280069434588,-1.6236535763800786,0.37062843789513933,32.937676054942926,55.927879573005534,1.4234858949618872,1.3263046618138663,0.7573977430579131,0.7407151917500254,21.239357756354565,1.109999656677246,0.2165890240398305,-1.3459996700286876,-2.286260262624369,-0.4057390774330063,-1.8161299663265265,-0.875869373730847,2.3200006484985405,4.132245409459026,-46.29481673410738,0.4701302962978406,3,1.1100001335144078,1.1100001335144078,0.4999997615814227,0.4924998283386248,-0.6800003051757795,0,0.039739630907463575,-1.0104714446918746,15.604999542236328,1.5753373117481182,16.549999237060547,1.5094251351331696,16.889999389648438,0.039739630907463575
5191,2020-03-10,13.984999656677244,14.895000457763672,13.984999656677244,14.725000381469727,6579746.0,-0.041795176374857634,-1.4594592156422985,2.7924619968906614,30.747908387320535,52.95990438328769,1.9483573080717402,1.9118573179243086,1.3586787108868617,1.3425535437773295,22.519168580016387,0.9100008010864276,0.10589417475053686,-1.878250265121462,-3.155060619396517,-0.6014399108464055,-2.5166554422589886,-1.2398450879839338,2.8816012382507363,0.0,-46.78124276647154,0.6384051771375283,3,1.4650006294250506,1.4650006294250506,1.1100003719329852,1.1025004386901873,0.010000228881837714,1,0.047908479995854236,-1.6236535763800786,14.595000267028807,-1.0104714446918746,15.604999542236328,1.5753373117481182,16.549999237060547,0.047908479995854236
5192,2020-03-11,14.125,14.550000190734865,14.079999923706055,14.125,5246914.0,0.010010750572733151,-9.444432670707453,-0.0,31.818169207603603,49.61119313807964,1.6783758229737344,1.7364466875401448,1.2172085967589563,1.1938447865312796,23.195534340125608,0.5650005340576207,0.06063078533911259,-1.6592499256134037,-3.154175516052831,-0.16432433517397627,-2.4067127208331165,-0.9117871303936909,2.626336845397951,4.778166661187705,-38.80186815577716,0.7474627952197136,3,1.325000286102295,1.325000286102295,0.9762499332427979,0.9625000953674316,-0.010000228881835938,2,0.03999997029262303,-1.4594592156422985,13.984999656677244,-1.6236535763800786,14.595000267028807,-1.0104714446918746,15.604999542236328,0.03999997029262303
5193,2020-03-12,12.324999809265135,13.720000267028807,12.19499969482422,13.404999732971193,11657312.0,-0.1274336418219374,-1.2761199978364413,-100.0,23.920487978143044,46.22576635525191,3.2301866859271797,3.4478004366200334,2.994147780538448,2.972026499147878,24.521767955077166,1.9300003051757795,-0.04585797076503617,-3.290750122070314,-5.443149653405792,-1.1383505907348344,-4.366949887738054,-2.214550356402574,4.315683548583989,3.0588262221391616,-36.895230578808984,1.0761997656677398,3,2.23000049591065,2.23000049591065,2.9137501716613787,2.7625002861022967,1.295000076293947,3,0.1537525750174158,-9.444432670707453,14.125,-1.4594592156422985,13.984999656677244,-1.6236535763800786,14.595000267028807,0.1537525750174158
5194,2020-03-13,13.029999732971193,13.5,12.604999542236328,12.9350004196167,9060227.0,0.05720080605405653,-1.3708587856648426,-0.08796233339396954,32.27930727293064,42.92983343577879,2.3638208683277924,2.656507598202465,2.271869284529634,2.245892705288954,25.348968599825163,1.175000190734865,-0.17340100665728997,-2.444500207900999,-4.882607553784839,-0.006392862017159828,-3.663553880842917,-1.2254465349590795,3.3439426050964354,28.69416089109237,-13.580635358990502,1.2190536729419197,3,1.5250005722045916,1.5250005722045916,2.226250171661375,2.075000286102293,0.7600002288818342,4,0.11281659993507964,-1.2761199978364413,12.324999809265135,-9.444432670707453,14.125,-1.4594592156422985,13.984999656677244,0.11281659993507964
5195,2020-03-16,12.869999885559082,13.095000267028807,12.25,12.359999656677244,8376612.0,-0.012279343874984638,-1.3150706764559823,5.368462264340272,30.582836906292357,39.62072001795937,2.2212658159229193,2.7283866436912767,2.4123751007021834,2.385370116894661,26.20300910418075,0.8450002670288068,-0.33146418625099905,-2.4597500324249264,-5.155388769915373,0.23588870506551984,-3.8075694011701486,-1.1119306636797042,3.253205893913943,24.99999999999995,-17.724767162633434,1.3478193687452231,3,1.6850004196167028,1.6850004196167028,2.416249990463257,2.2350001335144043,0.5150003433227539,0,0.09557113495321623,-1.3708587856648426,13.029999732971193,-1.2761199978364413,12.324999809265135,-9.444432670707453,14.125,0.09557113495321623
5196,2020-03-17,14.359999656677244,14.364999771118164,12.885000228881836,13.635000228881836,9527547.0,0.11577309901844157,3.027211519872117,1.4215668674991595,40.315311856397244,36.68240040054264,0.4720782623381421,1.142601501800181,0.9159247543274791,0.8825054928750173,25.412479303181872,1.494999885559082,-0.41438856069575536,-0.8717502593994162,-3.558304103847993,1.8148035850491606,-2.2150271816237055,0.4715266628248731,1.5275137577168518,91.93203846931037,51.6753016258408,1.3432769222242884,3,0.19500064849854049,0.19500064849854049,0.9462502002716082,0.745000362396242,-1.0399999618530238,1,-0.030988837427812665,-1.3150706764559823,12.869999885559082,-1.3708587856648426,13.029999732971193,-1.2761199978364413,12.324999809265135,-0.030988837427812665
5197,2020-03-18,14.414999961853027,15.335000038146973,13.899999618530273,14.234999656677244,6560458.0,0.003830104908826293,-2.3764700602497504,0.24827647895272315,40.70548196172424,34.6186709805041,0.032495987948349736,1.0089867704677449,0.8543352121791994,0.8175439688626653,24.1594676502922,1.4350004196166992,-0.5892470511013563,-0.7339999675750732,-3.4137851709144584,1.9457852357643137,-2.073892569244766,0.6058926340946194,1.2509626293668763,70.70063771647871,29.318903758389247,1.3398926016696933,3,-0.09500026702880504,0.14000034332275746,0.8912498950958252,0.690000057220459,-1.1499996185302717,2,-0.029136321706930812,3.027211519872117,14.359999656677244,-1.3150706764559823,12.869999885559082,-1.3708587856648426,13.029999732971193,-0.029136321706930812
5198,2020-03-19,14.44499969482422,14.80500030517578,13.80500030517578,14.56999969482422,5985627.0,0.0020811469337900235,2.3613376416885052,-0.6944432670707344,42.96599686595521,34.03035294347886,-0.36598647568096965,0.8924275455704969,0.8174754060768823,0.7762991275270839,23.0252888559396,1.0,-0.7766078500775713,-0.6200002193450906,-3.276188689095692,2.0361882504055124,-1.9480944542203904,0.7080940155302109,1.0127051226119423,71.15071856344815,25.653169131180277,1.3280942348753013,3,-0.6799998283386248,0.11000061035156428,0.8787500858306867,0.6775002479553223,-1.0499992370605487,3,-0.02284527038268469,-2.3764700602497504,14.414999961853027,3.027211519872117,14.359999656677244,-1.3150706764559823,12.869999885559082,-0.02284527038268469
5199,2020-03-20,13.71500015258789,14.8149995803833,13.71500015258789,14.800000190734865,8153121.0,-0.050536487203796554,-1.027648643541164,8.680000305175795,35.055128256220186,34.26562541028745,0.0756814561065049,1.5096240035245163,1.5374712259210703,1.4944467615800985,21.86154052439115,1.0999994277954102,-1.0834404672024203,-1.229249811172485,-3.901111633474784,1.442612011129814,-2.5651807223236354,0.10668109997866537,1.619999885559082,47.487848767348915,4.253121777781253,1.3359309111511497,3,0.04999971389770508,0.8400001525878942,1.6087496280670166,1.4074997901916522,0.18000030517578125,4,-0.006926741959305316,2.3613376416885052,14.44499969482422,-2.3764700602497504,14.414999961853027,3.027211519872117,14.359999656677244,-0.006926741959305316
5200,2020-03-23,13.545000076293945,14.260000228881836,13.100000381469727,13.505000114440918,5547528.0,-0.012395193175544161,-1.7294132430670635,-0.03686632299233978,34.07661413623599,34.63548160461139,0.09060365612019083,1.5898354856841834,1.694157586679264,1.6540408059868703,22.513417457283303,1.1599998474121094,-1.3678717784195094,-1.2904998779296868,-4.006111547365393,1.425111791506021,-2.6483057126475416,0.0673059567881662,1.601599941253662,26.938771379336252,-12.647983950653334,1.3578058347178537,3,0.2199997901916504,1.0100002288818395,1.8324999809265137,1.627500057220459,-0.05000019073486328,0,0.01808784674633368,-1.027648643541164,13.71500015258789,2.3613376416885052,14.44499969482422,-2.3764700602497504,14.414999961853027,0.01808784674633368
5201,2020-03-24,14.234999656677244,14.234999656677244,13.55500030517578,14.0,5203337.0,0.05094127548887317,4.787236978268456,5.874997019764875,35.042253418210905,34.99371318356776,-0.6260387303853978,0.8156401787705772,0.9969757439918521,0.958180548864112,22.599526093985954,0.689999580383299,-1.5355070621086888,-0.5205002784729018,-3.2062402878220393,2.1652397308762357,-1.8633702831474697,0.822369726201666,0.734504341506959,50.78297313454227,17.859118133594983,1.3428700046745687,3,-0.4699997901916486,0.3200006484985405,1.1625003814697283,0.9575004577636737,-1.0999994277954084,1,-0.05971193876332104,-1.7294132430670635,13.545000076293945,-1.027648643541164,13.71500015258789,2.3613376416885052,14.44499969482422,-0.05971193876332104
5202,2020-03-25,13.975000381469727,14.475000381469727,13.6899995803833,14.399999618530273,4125019.0,-0.018264789706936124,1.7304339461166434,-1.808510033885938,35.36100402679442,36.26488163341791,-0.43533459106613215,0.9590218815996199,1.2490413285894455,1.2071551661568343,23.19245551444019,0.7850008010864258,-1.5487451011782056,-0.6752495765686035,-3.306880062532503,1.9563809093952962,-1.9910648195505534,0.6405656664133463,0.8280333585128776,51.020431995204376,22.551890873580742,1.31581524298195,3,-0.18250036239624023,0.5799999237060582,1.6324992179870605,1.4274992942810059,-0.6900005340576172,2,-0.04686945751457794,4.787236978268456,14.234999656677244,-1.7294132430670635,13.545000076293945,-1.027648643541164,13.71500015258789,-0.04686945751457794
5203,2020-03-26,14.755000114440918,14.755000114440918,13.6850004196167,13.78499984741211,4919025.0,0.05581393285723557,1.2061843304470765,-2.282357666657691,45.07532094794142,37.68666093064133,-0.9324461220138041,0.07911691927280273,0.47613318602075694,0.41384830748026324,22.196410349195656,1.0699996948242188,-1.4764964052349132,0.17075018882751536,-2.3752461717440667,2.7167465493990974,-1.1022479914582757,1.4437483691133064,-2.5600004196166974,96.5014872321578,62.787884583852694,1.2729981802857908,3,-0.9625000953674316,-0.19999980926513317,0.8524994850158691,0.6474995613098145,-1.8350000381469727,3,-0.10098270142742183,1.7304339461166434,13.975000381469727,4.787236978268456,14.234999656677244,-1.7294132430670635,13.545000076293945,-0.10098270142742183
5204,2020-03-27,14.244999885559082,14.699999809265135,14.125,14.5,2868398.0,-0.034564569632411724,-1.3232320897031977,-0.26288664354908325,47.847475906524444,39.60495415288934,-0.2592347610894592,0.504732771221942,0.9901851958422014,0.9102349264817402,22.487986564016975,0.630000114440918,-1.4305748929598412,-0.26925001144409144,-2.7690126019111894,2.2305125790230065,-1.5191313066776413,0.9806312837894584,-1.9988001823425279,69.18427122847677,30.41814076960022,1.2498812952335494,3,-0.13499975204467773,0.31000041961670277,1.362499713897705,1.1574997901916504,-0.9300003051757812,4,-0.05967001998063193,1.2061843304470765,14.755000114440918,1.7304339461166434,13.975000381469727,4.787236978268456,14.234999656677244,-0.05967001998063193
5205,2020-03-30,14.210000038146973,14.489999771118164,13.869999885559082,14.199999809265135,2179619.0,-0.0024569917650607564,1.1754393596659127,-0.03921656625042303,51.48908291982193,40.846484271047636,-0.015831389562533715,0.39622923826873624,1.0289136618548067,0.9323173067462776,22.216653301990807,0.619999885559082,-1.1273032772198306,-0.20024981498718297,-2.557983691566175,2.1574840615918074,-1.3791167532766782,0.9786171233023122,-1.913624326705932,54.58331975671771,10.462707659360333,1.1788669382894954,3,0.007500171661376953,0.34500026702881215,1.3974995613098145,1.1924996376037598,-0.9149999618530273,0,-0.02216745809554399,-1.3232320897031977,14.244999885559082,1.2061843304470765,14.755000114440918,1.7304339461166434,13.975000381469727,-0.02216745809554399
5206,2020-03-31,14.414999961853027,14.600000381469727,14.234999656677244,14.359999656677244,3046958.0,0.014426454831508062,-1.3934449808639806,5.499904634750298,51.90288739368626,42.09064043015453,-0.23714766825398037,0.04258992796095562,0.8299401565168925,0.7165785353082708,21.460995333347554,0.3900003433227539,-0.9214119427254026,0.10050010681152344,-2.077670970178797,2.2786711838018423,-0.9885854316836369,1.1895856453066838,-2.0694517623519886,68.2242757420836,18.33698775248081,1.0890855384951597,3,-0.45749998092651367,0.14000034332275746,1.259999513626095,0.9874997138977051,-1.1549997329711914,1,-0.06382241267628008,1.1754393596659127,14.210000038146973,-1.3232320897031977,14.244999885559082,1.2061843304470765,14.755000114440918,-0.06382241267628008
5207,2020-04-01,14.239999771118164,14.44499969482422,13.979999542236328,14.100000381469727,2424889.0,-0.012140145070965835,-1.4473623450283686,2.5454293244554593,65.9716481040805,44.64682390105734,-0.10010937591011881,0.00935933132756972,1.018728882284453,0.8827470046207573,20.27951925633105,0.4650001525878924,-0.673416432352548,0.05799989700317454,-1.7517553294736388,1.8677551234799878,-0.8468777162352321,0.9628775102415812,-1.8462625333183276,51.869113064807095,-3.7788344730974046,0.904877613238407,4,-0.2824997901916504,0.31500053405762074,1.447499752044676,1.1624999046325684,-1.0399999618530291,2,-0.07759828370766608,-1.3934449808639806,14.414999961853027,1.1754393596659127,14.210000038146973,-1.3232320897031977,14.244999885559082,-0.07759828370766608
5208,2020-04-02,14.225000381469727,14.579999923706055,13.845000267028807,14.19499969482422,3183247.0,-0.0010533279416801156,-1.0136989522639932,0.2142915531335023,61.262971010623794,47.55880642932441,-0.13365383963417266,-0.16733460400551436,1.0423075467185097,0.8881789277511949,18.963104850188234,0.7349996566772479,-0.6041656894118859,0.15925045013427663,-1.2684022778488195,1.5869031781173728,-0.5545759138572706,0.8730768141258238,-1.7840378861370692,44.4444816247498,-14.009293226948799,0.7138263639915481,4,-0.2975001335144043,0.32999992370605824,1.4749991893768293,1.1774992942810059,-1.3400001525878906,3,-0.06608087935674956,-1.4473623450283686,14.239999771118164,-1.3934449808639806,14.414999961853027,1.1754393596659127,14.210000038146973,-0.06608087935674956
5209,2020-04-03,15.09000015258789,15.09000015258789,14.25,14.354999542236328,4144069.0,0.060808418131570674,1.285712802840001,24.499459596924332,68.46922828037529,51.380208000895436,-0.875127407207346,-1.1308756642551554,0.17451589976577786,0.021338744847994917,19.624803116033846,0.8649997711181641,-0.5190926237724423,1.0500001907348633,-0.27569338449433367,2.3756937659640602,0.3871534031202657,1.7128469783494609,-2.6027569048730683,100.0,35.773122148170245,0.6628467876145985,4,-0.7674999237060547,-0.5349998474121058,0.8112499713897705,0.507500171661377,-2.2899999618530256,4,-0.14380384720684025,-1.0136989522639932,14.225000381469727,-1.4473623450283686,14.239999771118164,-1.3934449808639806,14.414999961853027,-0.14380384720684025
5210,2020-04-06,15.175000190734865,15.494999885559082,15.0,15.300000190734865,3329252.0,0.005632871920971949,-1.084208370643704,-0.170067885984762,58.84908743365181,54.02541178038888,-0.7874000650817123,-1.2334344623544116,0.08991077586083307,-0.06558496600166741,19.619196697952663,0.49499988555908203,-0.4592156045061433,1.1060002326965357,-0.29409988390493425,2.5061003492980056,0.40595017439579983,1.8060502909972715,-2.5836466668251195,80.60607461780783,19.06233757168029,0.7000500583007353,4,-0.5850000381469744,-0.6199998855590803,0.8187499046325666,0.4225001335144025,-2.414999961853029,0,-0.12257005515474018,1.285712802840001,15.09000015258789,-1.0136989522639932,14.225000381469727,-1.4473623450283686,14.239999771118164,-0.12257005515474018
5211,2020-04-07,14.654999732971193,15.479999542236328,14.515000343322756,15.44499969482422,3607984.0,-0.03426691606113852,1.2441850794266913,6.319999694824219,52.36686268099601,55.91495163085571,-0.2252441036819821,-0.6963688312723786,0.5896035877510002,0.4468937709007914,18.946772132536836,0.9649991989135724,-0.2643756947424265,0.5524997711181658,-0.8710041548107306,1.9760036970470622,-0.15925219184628325,1.264251734082615,-1.889427427362488,49.09088807328861,-10.827995890533813,0.7117519629644482,4,-0.06499958038330256,-0.09999942779540838,1.3387503623962385,0.9425005912780744,-1.8849992752075213,1,-0.09280107004147442,-1.084208370643704,15.175000190734865,1.285712802840001,15.09000015258789,-1.0136989522639932,14.225000381469727,-0.09280107004147442
5212,2020-04-08,14.6899995803833,14.845000267028807,14.324999809265135,14.699999809265135,2291705.0,0.0023882530228480636,2.466656494179471,0.012658518183187731,52.41379297385088,56.730337411512316,-0.1655664543594888,-0.7239893300188562,0.537830287081519,0.4059364088583681,18.319272393166884,0.5200004577636719,-0.02878607227533081,0.5592496395111084,-0.8883556136501962,2.006854892672413,-0.16455298706954302,1.2830522660917598,-1.7606616199775722,51.212091437158676,-6.9850621508687425,0.7238026265806522,4,-0.01999950408935547,-0.13499927520751598,1.3337504863739014,0.9075007438659668,-2.22499942779541,2,-0.09734509137842684,1.2441850794266913,14.654999732971193,-1.084208370643704,15.175000190734865,1.285712802840001,15.09000015258789,-0.09734509137842684
5213,2020-04-09,14.220000267028807,14.80500030517578,14.135000228881836,14.795000076293945,3698423.0,-0.031994508289988066,1.2521000860710794,57.498664886525745,55.2440327984898,57.55217706617513,0.24648259214224844,-0.1104025545385614,0.9855712376688732,0.8682225606056004,15.981190114482297,0.6700000762939435,0.1476434705879477,-0.005499696731568804,-1.1772366304580917,1.166237236994954,-0.5913681635948311,0.5803687701316935,-1.1367225911138767,6.250004382695444,-51.09996168955464,0.5858684668632617,4,0.4499998092651385,0.335000038146978,1.896250009536745,1.4500002861023003,-1.7100000381469709,3,-0.07172998865047109,2.466656494179471,14.6899995803833,1.2441850794266913,14.654999732971193,-1.084208370643704,15.175000190734865,-0.07172998865047109
5214,2020-04-14,14.5,14.645000457763672,14.3149995803833,14.479999542236328,2231708.0,0.019690557504447703,1.129028487048545,-0.03478341634449039,59.695435954296414,58.46399407000563,0.007217573641796093,-0.28946809031302934,0.6941673243431303,0.5809418497370089,13.51675496417572,0.42500019073486506,0.3552549144615469,0.2010000228881843,-0.8310831824126748,1.2330832281890434,-0.3150415797622461,0.7170416255386147,-1.272018991506421,26.83822523969839,-32.939236074299934,0.5160416026504296,4,0.1700000762939453,-0.1800003051757777,1.6162502765655518,1.170000553131107,-1.6899995803833008,1,-0.11137929455987339,1.2521000860710794,14.220000267028807,2.466656494179471,14.6899995803833,1.2441850794266913,14.654999732971193,-0.11137929455987339
5215,2020-04-15,14.100000381469727,14.585000038146973,14.050000190734865,14.5,2323922.0,-0.027586180588294762,-1.1399993896484455,-19.999523173755485,48.5436963120663,58.09075061649231,0.435802073848615,0.21861323847565473,1.0802974711875422,0.9693445381567223,10.781938853965965,0.5349998474121076,0.39337739310100694,-0.2604996204376224,-1.052777388589961,0.5317781477147161,-0.6566385045137917,0.13563926363854684,-0.7359982403522167,3.4965184202610002,-55.046778501679235,0.39613888407616954,4,0.5699996948242188,-0.25500059127807617,2.016249895095825,1.5700001716613805,-0.8950004577636719,2,-0.09219859259318364,1.129028487048545,14.5,1.2521000860710794,14.220000267028807,2.466656494179471,14.6899995803833,-0.09219859259318364
5216,2020-04-16,13.914999961853027,14.260000228881836,13.8100004196167,14.239999771118164,2717622.0,-0.013120596780963778,1.4657474832192845,0.8125002980235081,49.34210044745326,56.24302309908928,0.606163334960419,0.3884838072464465,1.241900388367723,1.1417142000647367,10.041536591095552,0.4499998092651367,0.43465044885167003,-0.42325005531311,-1.240197272958568,0.39369716233234797,-0.8317236641358399,-0.014776446490380124,-0.4231379560690236,10.144884803497007,-47.311406180331474,0.4084736088227292,4,0.7375001907348633,-0.07000017166137695,1.7900004386901873,1.7550005912780797,-0.7399997711181623,3,-0.0830039336067222,-1.1399993896484455,14.100000381469727,1.129028487048545,14.5,1.2521000860710794,14.220000267028807,-0.0830039336067222
5217,2020-04-17,13.994999885559082,14.050000190734865,13.779999732971193,14.050000190734865,2465160.0,0.005749186052847133,8.818143986682678,0.16923180755134987,40.155434141848495,53.89774122478091,0.545075973589304,0.2902884439480502,1.1354039715158457,1.0473447531954978,10.476514649417442,0.2700004577636719,0.4464310756949317,-0.3222501277923584,-1.152376711497098,0.5078764559123812,-0.7373134196447282,0.09281316406001139,-0.38294960698857317,20.97561293311899,-30.23876726547971,0.41506329185236973,4,0.6424999237060547,-0.15000009536743164,1.455000400543213,1.455000400543213,-1.005000114440918,4,-0.0875312209941096,1.4657474832192845,13.914999961853027,-1.1399993896484455,14.100000381469727,1.129028487048545,14.5,-0.0875312209941096
5218,2020-04-20,14.114999771118164,14.114999771118164,13.890000343322756,14.015000343322756,1661939.0,0.008574482782447657,3.5000143051965655,-1.8181613261200367,48.12679861824344,51.63747126232182,0.45575956344202595,0.15209623129604566,0.9849200258082558,0.917998053095026,10.801512495288582,0.22499942779540838,0.4420011992187689,-0.18575024604797363,-1.018300338804588,0.6467998467086407,-0.6020252924262817,0.2305248003303344,-0.3899725161283403,38.72829565863547,-9.791125098581666,0.4162750463783075,4,0.5225000381469727,-0.26999998092651367,1.3350005149841309,1.3350005149841309,-0.689999580383299,0,-0.11689689304185968,8.818143986682678,13.994999885559082,1.4657474832192845,13.914999961853027,-1.1399993896484455,14.100000381469727,-0.11689689304185968
5219,2020-04-21,13.619999885559082,13.96500015258789,13.619999885559082,13.925000190734865,2502044.0,-0.03506906791255793,-1.262294569377392,-3.0500205041152,42.49363367534584,49.82019862251005,0.8049616164001883,0.6741795511659152,1.449019422948254,1.401316518558847,11.173540620657683,0.49499988555908203,0.3356051528599888,-0.6760001182556152,-1.5235700136253207,0.17156977711409027,-1.099785065940468,-0.2522151705707625,1.875,0.0,-45.779776825296985,0.4237849476848526,4,0.929999828338623,0.252500057220459,0.9350004196167028,0.9350004196167028,-0.26999950408935547,1,-0.08149777283435578,3.5000143051965655,14.114999771118164,8.818143986682678,13.994999885559082,1.4657474832192845,13.914999961853027,-0.08149777283435578
5220,2020-04-22,13.789999961853027,14.010000228881836,13.3149995803833,13.604999542236328,2758418.0,0.012481650346722217,1.2239986816426367,-0.6065581459339084,41.9768904672198,48.6657572654238,0.466942637223994,0.5517646173091997,1.2530033330950054,1.2225008658263175,11.099365881012732,0.6950006484985352,0.275470927599482,-0.5182500362396247,-1.3262773755287434,0.2897773030494939,-0.922263705884184,-0.11423636659506542,1.667499923706055,50.2645561380758,7.021316479838184,0.4040136696445591,4,0.28999996185302734,0.08249998092651367,0.7650003433227575,0.7650003433227575,-0.13500022888183416,2,-0.07106595684896877,-1.262294569377392,13.619999885559082,3.5000143051965655,14.114999771118164,8.818143986682678,13.994999885559082,-0.07106595684896877
5221,2020-04-23,13.385000228881836,13.789999961853027,13.369999885559082,13.739999771118164,4041962.0,-0.029369088766608598,-1.181817281063755,-1.9189120920474052,39.63636439299817,47.24604297866239,0.7519202773156746,0.9379064111906743,1.622714786246032,1.6185557150700518,11.021182646268446,0.4200000762939453,0.06844430193614848,-0.8807497978210446,-1.7882870590426325,0.026787463400543388,-1.3345184284318385,-0.4269811672102506,1.9867996444702154,8.750078976135498,-32.022241655322865,0.45376863061079414,4,0.6749997138977051,0.804999828338623,1.1700000762939489,1.1700000762939489,0.5349998474121094,3,-0.013447911998341278,1.2239986816426367,13.789999961853027,-1.262294569377392,13.619999885559082,3.5000143051965655,14.114999771118164,-0.013447911998341278
5222,2020-04-24,13.31999969482422,13.520000457763672,13.25,13.369999885559082,1899338.0,-0.00485622211028125,-1.8421163585622575,0.14084578932097802,39.16166644281017,45.459113383586875,0.6729135114284901,1.0027304231587717,1.645624904961183,1.6773360069383738,11.310695351836921,0.2700004577636719,-0.07454766765642873,-0.9130002975463842,-1.90779416368113,0.08179356858836151,-1.410397230613757,-0.41560336447901136,1.9695281668090807,8.092452409985453,-30.884581073744997,0.49739693306737315,4,0.6275005340576154,0.9775004386901838,1.2350006103515643,1.2350006103515643,0.5950002670288068,4,-0.01088584890476374,-1.181817281063755,13.385000228881836,1.2239986816426367,13.789999961853027,-1.262294569377392,13.619999885559082,-0.01088584890476374
5223,2020-04-27,13.265000343322756,13.55500030517578,13.06999969482422,13.449999809265135,3103250.0,-0.004129080537654706,1.4556964470240608,3.699975204562421,22.882608460298698,41.36879921758713,0.6461495153004204,0.9911985259363743,1.6573493172549956,1.7258918084917703,12.058106884970794,0.48500061035155895,-0.1560765367315753,-0.8934996604919423,-1.9452355387518399,0.15823621776795527,-1.419367599621891,-0.3676317213619935,1.9021558466125477,20.744738054221465,-10.079006967248567,0.5258679391299492,4,0.56249952316284,1.0174994468688947,1.1724996566772479,1.2899999618530291,1.2249994277954084,0,-0.020731290244030753,-1.8421163585622575,13.31999969482422,-1.181817281063755,13.385000228881836,1.2239986816426367,13.789999961853027,-0.020731290244030753
5224,2020-04-28,13.395000457763672,13.53499984741211,13.18000030517578,13.199999809265135,2484106.0,0.009800234532700625,-2.0212771138120345,-1.0540606023115369,23.900288703318495,38.63064281661515,0.3832212883809305,0.8371759703243526,1.4795345783362492,1.591655555626918,12.845909466082666,0.3549995422363299,-0.24694550103487778,-0.7209995746612545,-1.8253954871383655,0.38339633781585647,-1.273197530899811,-0.16880161842269814,1.6043832125627446,34.57452960548329,9.632845489675077,0.5521979562385556,4,0.26999950408935547,0.8874993324279785,0.7649996280670184,1.159999847412113,1.1349992752075213,1,0.002239621645836243,1.4556964470240608,13.265000343322756,-1.8421163585622575,13.31999969482422,-1.181817281063755,13.385000228881836,0.002239621645836243
5225,2020-04-29,13.895000457763672,14.095000267028807,13.65999984741211,13.899999618530273,4107652.0,0.03732735967994705,1.2025312177079115,-0.025636636621949854,38.79056599049529,37.45825009917537,-0.1664164923493594,0.32924769933359066,0.9394455506391992,1.0911620847494845,12.978333279905135,0.6999998092651349,-0.31410797847800254,-0.20524959564209055,-1.3129805765451739,0.9024813852609928,-0.7591150860936331,0.348615894809452,0.9500324945225689,80.48783437896309,56.18012098331744,0.553865490451542,4,-0.30250072479248047,0.3874993324279785,0.2649996280670184,0.6599998474121129,0.9699993133544922,2,-0.039222746192097646,-2.0212771138120345,13.395000457763672,1.4556964470240608,13.265000343322756,-1.8421163585622575,13.31999969482422,-0.039222746192097646
5226,2020-04-30,13.494999885559082,13.9350004196167,13.350000381469727,13.789999961853027,3030501.0,-0.028787373805453487,-1.000003260430116,59.0099198779092,34.087883330175586,36.78407778676727,0.18745460692272786,0.6922839794010578,1.275990479338839,1.4813126384839101,13.424133177018962,0.5850000381469727,-0.44765026695781707,-0.5592501640319831,-1.6881539548645303,0.5696536268005641,-1.1237020594482576,0.005201731384291364,1.208030406130197,41.46341009554413,19.70965181858401,0.5644518954162737,4,0.09749984741210938,0.7874999046325684,0.6650002002716082,1.0600004196167028,1.0950002670288086,3,0.011856231846532062,1.2025312177079115,13.895000457763672,-2.0212771138120345,13.395000457763672,1.4556964470240608,13.265000343322756,0.011856231846532062
5227,2020-05-04,13.135000228881836,13.475000381469727,13.135000228881836,13.43000030517578,3377622.0,-0.026676521654696694,-1.3050851841075874,0.999999999999994,35.11659553136151,35.33849966600262,0.46112674119946817,1.0174188520998975,1.575102427415434,1.829907582256535,13.695577593032096,0.3599996566772461,-0.500975554556689,-0.8639998435974121,-2.0607479793430947,0.3327482921482705,-1.4623739114702534,-0.2656257757245708,1.4373876150582383,6.341511977677369,-16.655691032405663,0.598374067872841,5,0.44749975204467773,1.1474995613098145,1.0249998569488543,1.4200000762939489,1.3199996948242188,0,0.059763976683153475,-1.000003260430116,13.494999885559082,1.2025312177079115,13.895000457763672,-2.0212771138120345,13.395000457763672,0.059763976683153475
5228,2020-05-05,13.28499984741211,13.40999984741211,13.225000381469727,13.289999961853027,2562605.0,0.011419841333572878,-1.9600140381930404,0.01694953609413905,32.716922282176924,34.252198400094954,0.20228232533171564,0.8362615345931275,1.3629296408063674,1.6695790586715056,14.185376626783286,0.27499961853027344,-0.5468026589516839,-0.6670001983642582,-1.8996711629970964,0.56567076626858,-1.2833356806806773,-0.050664716047839065,1.1671969445986967,15.624959642690067,-6.601910638042737,0.6163354823164191,5,0.2975001335144043,0.997499942779541,0.8887503147125262,1.2700004577636754,1.1700000762939453,1,0.047421913562433415,-1.3050851841075874,13.135000228881836,-1.000003260430116,13.494999885559082,1.2025312177079115,13.895000457763672,0.047421913562433415
5229,2020-05-06,12.920000076293945,13.279999732971193,12.920000076293945,13.279999732971193,2821968.0,-0.027474578495329527,-1.0000000000000098,71.9982834255201,33.04597039662988,33.259873947807186,0.5113151883801628,1.086036477184015,1.6600718760233661,2.0226612931277153,15.569827686655374,0.36499977111816406,-0.5690333841710782,-0.923499965667725,-2.1157604269530523,0.2687604956176024,-1.5196301963103895,-0.3273697350250604,1.4216209479419337,0.0,-23.58009290522667,0.5961302306426638,5,0.5875000953674316,1.2874999046325684,1.2537500858306903,1.6350002288818395,1.0500001907348615,2,0.12151700352578998,-1.9600140381930404,13.28499984741211,-1.3050851841075874,13.135000228881836,-1.000003260430116,13.494999885559082,0.12151700352578998
5230,2020-05-07,13.3149995803833,13.4399995803833,12.960000038146973,12.960000038146973,2762128.0,0.030572716854244675,-1.7042262601949258,-0.9861107799738751,41.86991050448098,33.50804573797194,0.04676940341974678,0.5739735827019778,1.2136232013756114,1.6207144201089019,16.75366134593284,0.5199995040893555,-0.6360860662830206,-0.4355004310607917,-1.470213080112993,0.5992122179914094,-0.9528567555868914,0.08185589346530797,0.8844593490583854,38.91619413607941,13.073322323621852,0.5173563245261005,5,0.19250059127807617,0.8925004005432129,1.0175006389617938,1.240000724792484,0.7250003814697266,3,0.0912504837309891,-1.0000000000000098,12.920000076293945,-1.9600140381930404,13.28499984741211,-1.3050851841075874,13.135000228881836,0.0912504837309891
5231,2020-05-08,13.295000076293945,13.34000015258789,13.204999923706055,13.324999809265135,1222573.0,-0.0015020281426685322,3.4999761583088294,-0.08450639902858914,40.35812458670808,33.64098553173837,0.05884834851479859,0.5131718054518313,1.1771730149298811,1.6315039969054528,18.054066456307748,0.13500022888183594,-0.6427426101236957,-0.38749995231628453,-1.3480233025776585,0.5730233979450894,-0.8677616274469724,0.09276172281440331,0.7765129678329661,67.56753041446147,39.41081340146067,0.48026167513068735,5,0.21250009536743164,0.9124999046325684,1.091250181198122,1.2600002288818395,0.5850000381469727,4,0.11808948370174543,-1.7042262601949258,13.3149995803833,-1.0000000000000098,12.920000076293945,-1.9600140381930404,13.28499984741211,0.11808948370174543
5232,2020-05-11,13.260000228881836,13.479999542236328,13.239999771118164,13.399999618530273,1663518.0,-0.0026325571426296657,-1.666659602424448,4.666687859618167,37.94076186376841,35.31411368767945,0.09436580734806022,0.4590841828491925,1.1462543132085834,1.6538833044905132,19.080500919952502,0.23999977111816406,-0.6637561706345227,-0.3509998321533203,-1.2024481440339194,0.5004484797272788,-0.7767239880936199,0.07472432378697924,0.696361518461778,60.71437086385946,32.494724614119704,0.4257241559402997,5,0.24749994277954102,0.9474997520446777,0.9962499141693133,1.2950000762939489,0.939999580383299,0,0.10030165164018312,3.4999761583088294,13.295000076293945,-1.7042262601949258,13.3149995803833,-1.0000000000000098,12.920000076293945,0.10030165164018312
5233,2020-05-12,13.199999809265135,13.385000228881836,13.114999771118164,13.210000038146973,1761102.0,-0.004524918445024784,-2.0,0.07143051771118435,43.2475843818133,37.46381320751222,0.16111972101774796,0.46246127625464517,1.1384410384383532,1.702303026719056,19.99762157491665,0.2700004577636719,-0.6435255479846465,-0.36000022888183736,-1.179448052137623,0.4594475943739482,-0.7697241405097301,0.04972368274605543,0.6527257709735128,49.99999999999968,17.45849064798437,0.4097239116278929,5,0.307500362396242,1.0075001716613787,1.0562503337860143,1.3550004959106499,1.0749998092651385,1,0.09507576761933212,-1.666659602424448,13.260000228881836,3.4999761583088294,13.295000076293945,-1.7042262601949258,13.3149995803833,0.09507576761933212
5234,2020-05-13,12.885000228881836,13.239999771118164,12.829999923706055,13.100000381469727,2231108.0,-0.023863604919312165,-1.523070061152388,21.499523173751665,36.09830673640162,37.1646732903907,0.44272516301602494,0.6854066565966583,1.3944307462247636,2.0035331355088424,21.108642823258762,0.4099998474121094,-0.622899072049858,-0.5942498207092282,-1.3385210775168694,0.15002143609841312,-0.9663854491130479,-0.2221141923054084,0.8744528009623416,8.46159037756722,-20.935964491703746,0.3721356284038202,5,0.497499942779541,1.2774996757507324,1.3562500476837176,1.6700000762939489,1.0450000762939435,2,0.12184708319252113,-2.0,13.199999809265135,-1.666659602424448,13.260000228881836,3.4999761583088294,13.295000076293945,0.12184708319252113
5235,2020-05-14,12.800000190734865,12.880000114440918,12.635000228881836,12.800000190734865,2147543.0,-0.0065968208488225155,2.0625014901176084,-0.0,40.03406584872672,37.82536023689637,0.3979092447674084,0.7041209584273176,1.3974230742973397,2.0734909552521525,22.041669726189447,0.25,-0.5421876035598068,-0.6142498493194566,-1.3573249626234922,0.12882526398457905,-0.9857874059714735,-0.24271229266743966,0.8479184663727377,19.52663857181251,-11.967036371236535,0.3715375566520175,5,0.257499694824217,1.264999866485594,1.6387500762939453,1.7550001144409197,1.304999351501463,3,0.0914062545984049,-1.523070061152388,12.885000228881836,-2.0,13.199999809265135,-1.666659602424448,13.260000228881836,0.0914062545984049
5236,2020-05-15,12.760000228881836,13.029999732971193,12.760000228881836,12.899999618530273,1687001.0,-0.003124996973201788,-2.8571525885558837,-100.0,40.378009237866166,38.40996175984134,0.360606873490811,0.688451876094847,1.35197021682389,2.0971053536791153,22.60578530306073,0.26999950408935725,-0.47341654484803186,-0.5964998245239261,-1.3550793941124102,0.1620797450645579,-0.9757896093181682,-0.2172100397296841,0.746109848274159,14.792911428977728,-18.848690903618984,0.37928978479424164,5,0.2974996566772461,1.297499656677246,1.8125000000000018,1.7950000762939489,1.7649993896484375,4,0.10031345689743443,2.0625014901176084,12.800000190734865,-1.523070061152388,12.885000228881836,-2.0,13.199999809265135,0.10031345689743443
5237,2020-05-18,12.770000457763672,12.94499969482422,12.664999961853027,12.864999771118164,3270068.0,0.0007837169829512103,1.1960835645845165,0.6785694822888283,41.361254976001646,39.370443170266306,0.3278650898070907,0.6134227316375309,1.2368183015297127,2.070771037879961,23.21222288159566,0.2799997329711932,-0.5082007171609781,-0.5252496242523197,-1.2643276610493501,0.21382841254471074,-0.894788642650834,-0.15571060585380536,0.6141542406339404,18.000030517578125,-16.55941114136448,0.3695390183985149,5,0.28749942779541016,0.9699997901916504,1.8024997711181658,1.784999847412113,2.0499992370605487,0,0.08692244454873199,-2.8571525885558837,12.760000228881836,2.0625014901176084,12.800000190734865,-1.523070061152388,12.885000228881836,0.08692244454873199
5238,2020-05-19,12.46500015258789,13.05500030517578,12.44499969482422,12.904999732971193,4341652.0,-0.023884126408965978,-1.5416665838825274,4.631608006906679,34.70393735863499,39.554661721600205,0.5635829256724438,0.8310810970104896,1.4419156882053148,2.3578172024227015,24.075338811274825,0.610000610351559,-0.49896516263283175,-0.7477499485015873,-1.469709721653432,-0.025790175349742483,-1.1087298350775097,-0.3867700619256649,0.8142729200775136,2.51578060934363,-30.718140780745912,0.36097988657592245,5,0.4974994659423828,1.1599998474121094,2.1475000381469744,2.090000152587894,1.8450002670288086,1,0.13918970200068848,1.1960835645845165,12.770000457763672,-2.8571525885558837,12.760000228881836,2.0625014901176084,12.800000190734865,0.13918970200068848
5239,2020-05-20,12.510000228881836,12.515000343322756,12.095000267028807,12.399999618530273,4515065.0,0.003610114379710039,5.99995231661751,-0.2500016255827704,23.210817806452383,37.48142919959703,0.5076981123190834,0.7364152322933837,1.3259406420669428,2.294942384762308,24.79949622658195,0.42000007629394887,-0.4707557799702453,-0.6472498893737786,-1.4070591626413798,0.11255938389382258,-1.0271545260075783,-0.2673452527399789,0.6357891033289782,43.22916097525135,15.312732552006363,0.37990463663380053,5,0.2774996757507324,0.8600001335144043,2.102499961853029,2.045000076293949,1.7649993896484375,2,0.1410870789253531,-1.5416665838825274,12.46500015258789,1.1960835645845165,12.770000457763672,-2.8571525885558837,12.760000228881836,0.1410870789253531
5240,2020-05-21,12.8100004196167,12.845000267028807,12.329999923706055,12.43000030517578,4434978.0,0.023980830155562405,1.2888913849264394,3.454527326952437,36.21730737495731,37.02133839829139,0.14363529263054176,0.3786448241866367,0.9895484367317469,1.97631524258367,24.90394527934317,0.5150003433227521,-0.4394632906127178,-0.2982497215270996,-1.0111995845719832,0.414700141517784,-0.6547246530495414,0.0582252099953422,0.24499988555908025,74.4791796017021,46.282106896420196,0.35647493152244175,5,-0.02250051498413086,0.5299997329711914,1.6849994659423846,1.7449998855590856,1.1349992752075213,3,0.08743168219135722,5.99995231661751,12.510000228881836,-1.5416665838825274,12.46500015258789,1.1960835645845165,12.770000457763672,0.08743168219135722
5241,2020-05-22,13.204999923706055,13.255000114440918,12.630000114440918,12.6850004196167,5184387.0,0.03083524521080183,1.0161294043995157,1.3684193354899687,51.38888363274435,38.51557415039983,-0.29667147833017005,-0.03218122630881126,0.5816616738311033,1.566632803855594,24.692814064400544,0.625,-0.3722002509432869,0.10574979782104421,-0.5969612026163027,0.8084607982583911,-0.24560570239762924,0.45710529803971767,-1.1099996566772479,95.68963816276263,62.05413776155963,0.35135550021867307,5,-0.4649996757507324,-0.027499675750732422,1.0525000095367432,1.3500003814697301,0.6900005340576172,4,0.06815597302008047,1.2888913849264394,12.8100004196167,5.99995231661751,12.510000228881836,-1.5416665838825274,12.46500015258789,0.06815597302008047
5242,2020-05-25,13.175000190734865,13.34000015258789,13.100000381469727,13.28499984741211,1656894.0,-0.0022718465084829997,1.1818134528603692,-0.21153800304075338,47.708339211016884,39.01121357586689,-0.3129019664159518,-0.014336512824348446,0.5936465210915429,1.5845001827947396,24.25938516481273,0.23999977111816406,-0.37018620827273274,0.08300004005432271,-0.6130821572203509,0.7790822373289963,-0.2650410585830141,0.4310411386916595,-1.0567999267578152,86.74698979759906,48.733406876383036,0.3480410986373365,5,-0.45749998092651545,-0.07000017166137873,1.0737497806549055,1.3800001144409197,0.5799999237060529,0,0.10246674825437774,1.0161294043995157,13.204999923706055,1.2888913849264394,12.8100004196167,5.99995231661751,12.510000228881836,0.10246674825437774
5243,2020-05-26,12.989999771118164,13.295000076293945,12.890000343322756,13.229999542236328,4965099.0,-0.014041777376732067,1.1891827802893913,2.1818229107965292,51.57657019088097,40.7310206263646,-0.1797224457047477,0.15705763327862954,0.8161391701671512,1.7558499596264259,23.69908858914316,0.40499973297118963,-0.3669416974534574,-0.08825035095214773,-0.780799154554737,0.6042984526504416,-0.43452475275344327,0.2580240508491478,-0.8229275115966814,71.88751697655343,27.86480682748875,0.3462744018012948,5,-0.27249956130981445,0.11500024795532227,1.2512500286102295,1.5650005340576207,0.48999977111816406,1,0.14087759476138406,1.1818134528603692,13.175000190734865,1.0161294043995157,13.204999923706055,1.2888913849264394,12.8100004196167,0.14087759476138406
5244,2020-05-27,13.425000190734865,13.4350004196167,12.835000038146973,12.994999885559082,5784188.0,0.033487330814576,1.6666638409697792,-1.791669646901755,52.43364157546985,42.10875126266939,-0.5923616181090186,-0.2904727330739618,0.40173099952879454,1.308631799026049,23.001043856381713,0.6000003814697266,-0.3422460339126161,0.3452500820159923,-0.35031074453026534,1.04081090856225,-0.0025303312571374192,0.693030495289122,-1.2110108154907255,99.09500231729825,52.17805576703478,0.3477804132731289,5,-0.6599998474121112,-0.32999992370605824,0.8162496089935285,1.1300001144409197,0.42999935150146307,2,0.06592180382184343,1.1891827802893913,12.989999771118164,1.1818134528603692,13.175000190734865,1.0161294043995157,13.204999923706055,0.06592180382184343
5245,2020-05-28,13.350000381469727,13.645000457763672,13.31999969482422,13.479999542236328,3391298.0,-0.005586577891961486,-2.4210510465291826,-0.3023234151274805,51.187911284827635,43.30985149010955,-0.4818068350563447,-0.27236051106239145,0.5020341834582371,1.3708537101558882,23.282216292004847,0.32500076293945135,-0.34246064646490204,0.2975002765655521,-0.29926714271911514,0.8942676958502194,-0.0008834330767815146,0.5958839862078857,-1.0627503435632342,70.93596290537018,25.53106990690666,0.29838370964233335,5,-0.48000001907348633,-0.25500011444091975,0.8612494468688965,1.2049999237060582,0.21000003814697266,3,0.06928833038420579,1.6666638409697792,13.425000190734865,1.1891827802893913,12.989999771118164,1.1818134528603692,13.175000190734865,0.06928833038420579
5246,2020-05-29,13.654999732971193,13.800000190734865,13.300000190734865,13.300000190734865,7503939.0,0.022846392718071762,-1.8169050407797036,-2.730783338468536,57.640222403487996,45.118625648719146,-0.7224754357181755,-0.5952787250951399,0.17836953144578693,1.0528042371039934,23.03950352327192,0.5,-0.2801241265729857,0.5944996356964136,-0.030849727510579683,1.219848998903407,0.28182495409291697,0.9071743172999103,-1.259129661476127,84.97404820353485,39.791143490431196,0.3126746816034964,5,-0.7074995040893572,-0.5599994659423864,0.32125020027160467,0.9000005722045916,-0.0749998092651385,4,0.02123763951110136,-2.4210510465291826,13.350000381469727,1.6666638409697792,13.425000190734865,1.1891827802893913,12.989999771118164,0.02123763951110136
5247,2020-06-01,13.920000076293945,13.94499969482422,13.675000190734865,13.744999885559082,2837151.0,0.019406836214202583,1.4000016954252807,0.49295891941844594,62.9032307683368,48.25188047201936,-0.9020539141868653,-0.8416028827484112,-0.10437471880682203,0.7758428986043295,22.400305446815313,0.28999996185302734,-0.21983370042306483,0.8202499866485589,0.08613076786306628,1.5543692054340514,0.4531903772558117,1.187309596041306,-1.3837169928748985,97.74778141777891,50.97763522645653,0.36705960939274634,6,-0.9000000953674316,-0.8249998092651385,0.2049999237060547,0.6350002288818395,-0.25500011444091797,0,-0.0017959495972165174,-1.8169050407797036,13.654999732971193,-2.4210510465291826,13.350000381469727,1.6666638409697792,13.425000190734865,-0.0017959495972165174
5248,2020-06-02,13.914999961853027,14.015000343322756,13.800000190734865,14.0,2846891.0,-0.00035920362166041997,2.7391095225852378,-0.4857139743107667,70.76611949613701,53.53580288198432,-0.7484484210306572,-0.8295143834949599,-0.11850958300973602,0.7684919993486545,21.725621283323292,0.21500015258789062,-0.15209320368337664,0.7837498664855964,-0.03322687792033996,1.6007266108915328,0.3752614942826291,1.1922382386885637,-1.2096708850653588,91.52539359260324,38.26085358015327,0.408488372202968,6,-0.742499828338623,-0.8199996948242205,0.20750021934509277,0.6400003433227575,-0.375,1,-0.011498372105694377,1.4000016954252807,13.920000076293945,-1.8169050407797036,13.654999732971193,-2.4210510465291826,13.350000381469727,-0.011498372105694377
5249,2020-06-03,14.489999771118164,14.625,13.94499969482422,14.0,5357589.0,0.041322300455728156,-1.266666242811692,-5.764700602497504,78.45116882891686,58.228454154646485,-1.1321013679822283,-1.3500824139696732,-0.6828236770609521,0.18707379879748132,21.003889431011224,0.7100000381469727,-0.06752173969812425,1.2802496910095211,0.26991140342232356,2.2905879785967187,0.7750805472159232,1.785418834803119,-1.6013167170155835,89.8113020139445,30.945726212835744,0.5051691437935983,6,-0.8624997138977051,-1.1299996376037598,-0.434999942779541,0.06500053405762074,-1.25,2,-0.06970326051315712,2.7391095225852378,13.914999961853027,1.4000016954252807,13.920000076293945,-1.8169050407797036,13.654999732971193,-0.06970326051315712
5250,2020-06-04,14.529999732971193,14.529999732971193,14.225000381469727,14.399999618530273,3499079.0,0.0027605219106185963,3.6922935847117797,0.2653064799280693,79.7979687702194,61.38501916992149,-1.0085179113135183,-1.3643409585773885,-0.7059723553026043,0.14026403494033168,20.5946243113236,0.3049993515014666,0.07938784518914055,1.2594996452331557,0.0890843493463187,2.4299149411199927,0.6742919972897372,1.8447072931765742,-1.3635059675250254,92.83016749402437,27.216946996639834,0.5852076479434187,6,-0.7999997138977069,-1.1699995994567889,-0.5562498569488543,0.02500057220459162,-1.0599994659423864,3,-0.04645562306537199,-1.266666242811692,14.489999771118164,2.7391095225852378,13.914999961853027,1.4000016954252807,13.920000076293945,-0.04645562306537199
5251,2020-06-05,14.864999771118164,14.954999923706055,14.550000190734865,14.635000228881836,5125573.0,0.02305574978000835,-1.0250005960470252,1.769225690496253,81.79058065016561,65.17193488538246,-1.210590593611272,-1.6608420247695364,-1.042125095193402,-0.20046529126816637,20.396999951772823,0.4250001907348615,0.27504171611243144,1.5159996986389164,0.1452161446247029,2.88678325265313,0.8306079216318096,2.201391475646023,-1.4651450081433826,92.96873661223519,20.45153316753708,0.6853917770071064,6,-0.9699997901916504,-1.3399996757507324,-0.9275000095367432,-0.30999946594237926,-1.2049999237060547,4,-0.08779006872485817,3.6922935847117797,14.529999732971193,-1.266666242811692,14.489999771118164,2.7391095225852378,13.914999961853027,-0.08779006872485817
5252,2020-06-08,14.59000015258789,14.635000228881836,14.31999969482422,14.550000190734865,4199899.0,-0.01849980644228344,3.846157796280646,0.1739132237573107,82.5421194064727,68.61255146489265,-0.7976460928497318,-1.3503251537002985,-0.7631156280937041,0.0683453133066223,20.327924653427225,0.5450000762939435,0.4137022082007622,1.1745000839233395,-0.30299360533961384,2.651993773186293,0.4357532392918628,1.9132469285548162,-0.9102192606814796,68.39828090875683,-12.437704392564129,0.7387468446314769,6,-0.695000171661377,-1.065000057220459,-0.6525003910064697,-0.03499984741210582,-0.5250005722045898,0,-0.06922551187929138,-1.0250005960470252,14.864999771118164,3.6922935847117797,14.529999732971193,-1.266666242811692,14.489999771118164,-0.06922551187929138
5253,2020-06-09,14.454999923706055,14.604999542236328,14.210000038146973,14.595000267028807,3059131.0,-0.00925292854489046,3.9375279398704186,-3.500011920940435,78.98658659022865,71.56287868875475,-0.4838651641050671,-1.176818802302627,-0.6507371605546197,0.19934242795302382,19.981804318964873,0.39499950408935547,0.4834999182121482,0.9767498493194573,-0.5673090145076003,2.520808713146515,0.2047204174059285,1.748779281232986,-0.5456796060757085,50.49506072354585,-33.64807544623005,0.7720294319135284,6,-0.3274998664855957,-0.929999828338623,-0.5225000381469727,0.10000038146973012,-0.49499988555908203,1,-0.054652367071786334,3.846157796280646,14.59000015258789,-1.0250005960470252,14.864999771118164,3.6922935847117797,14.529999732971193,-0.054652367071786334
5254,2020-06-10,14.454999923706055,14.6899995803833,14.380000114440918,14.53499984741211,3059530.0,0.0,-1.6956528950292737,0.5714266251592364,76.92307452178136,74.42234127063848,-0.36028229818455415,-1.110082081679458,-0.657383986472226,0.19665588156173008,19.253484953974112,0.3099994659423828,0.57556819508636,0.8982498645782471,-0.6781156666318857,2.47461539578838,0.11006709897318068,1.6864326301833135,-0.35745727698208185,32.88589573073865,-50.31178508439163,0.7881827656050667,6,-0.3274998664855957,-0.929999828338623,-0.5225000381469727,0.10000038146973012,-0.439999580383299,2,-0.06329989392476143,3.9375279398704186,14.454999923706055,3.846157796280646,14.59000015258789,-1.0250005960470252,14.864999771118164,-0.06329989392476143
5255,2020-06-11,13.970000267028807,14.300000190734865,13.914999961853027,14.300000190734865,3619555.0,-0.033552380438401364,1.333335259948545,4.125002980235125,62.16216953815163,74.92477984115666,0.2479921651375907,-0.5617351396273786,-0.1836756149294292,0.6761214681548235,17.8772836143186,0.5399999618530273,0.668766505924351,0.35475020408630265,-1.1898887235756384,1.8993891317482436,-0.41756925974466874,1.127069667917274,0.9849996566772479,5.288491076267184,-73.17596719302333,0.7723194638309707,6,0.34499979019165217,-0.4450001716613752,-0.1125001907348615,0.585000038146978,-0.1599998474121076,3,-0.05225486628182452,-1.6956528950292737,14.454999923706055,3.9375279398704186,14.454999923706055,3.846157796280646,14.59000015258789,-0.05225486628182452
5256,2020-06-12,14.039999961853027,14.274999618530273,13.800000190734865,13.899999618530273,2830337.0,0.005010715353344075,-1.7941208644797741,-0.4242435626968714,63.57927654883016,74.99989603898926,0.26635839261096983,-0.5596154358102456,-0.27099476552367463,0.6008587275135575,16.720417088744004,0.4749994277954084,0.737380197239073,0.3607499122619622,-1.1401347364964813,1.8616345610204057,-0.3896924121172596,1.111192236641184,0.894199962615966,26.96628491093304,-48.366431170830936,0.7504423243792218,6,0.33750009536743164,-0.5149998664855957,-0.18249988555908203,0.5150003433227575,-0.2049999237060547,4,-0.04059826897243035,1.333335259948545,13.970000267028807,-1.6956528950292737,14.454999923706055,3.9375279398704186,14.454999923706055,-0.04059826897243035
5257,2020-06-15,13.880000114440918,14.119999885559082,13.6850004196167,13.800000190734865,2757514.0,-0.011396000558891228,-1.8064530022334475,0.5714266251592165,64.08228884330428,74.25724818867451,0.4694558468712362,-0.3290647277937122,-0.12488903340569735,0.7594018539829648,15.419284744460771,0.4349994659423828,0.8188381142258212,0.1452500820159912,-1.294930518397253,1.5854306824292355,-0.57484021819063,0.8653403822226124,1.0088318206787097,19.402970911485664,-54.037137384547364,0.7200903002066221,6,0.440000057220459,-0.35500001907348633,-0.022500038146972656,0.6750001907348668,-0.10000038146972479,0,-0.01585016319992083,-1.7941208644797741,14.039999961853027,1.333335259948545,13.970000267028807,-1.6956528950292737,14.454999923706055,-0.01585016319992083
5258,2020-06-16,14.199999809265135,14.375,14.06999969482422,14.244999885559082,3533101.0,0.02305473286641302,-1.0000000000000115,-0.5625014901175752,62.7257813557028,72.50998291387296,0.216949388084819,-0.5401097333396176,-0.45486733653102895,0.43715685298172247,13.775374536559418,0.49499988555908203,0.8712701526965532,0.3784997940063466,-0.9438388182258972,1.7008384062385904,-0.2826695121097753,1.0396691001224685,0.6166022349243168,51.243763154548326,-18.168320154873136,0.6611693061161219,6,0.12000036239624201,-0.6749997138977033,-0.34249973297118963,0.35500049591064986,-0.5249996185302699,1,-0.009507058499659271,-1.8064530022334475,13.880000114440918,-1.7941208644797741,14.039999961853027,1.333335259948545,13.970000267028807,-0.009507058499659271
5259,2020-06-17,14.274999618530273,14.414999961853027,14.140000343322756,14.154999732971193,2272484.0,0.005281676779756328,-2.6666942175033217,-2.666659602424303,65.18883076013367,70.88674535719676,0.12096535995279112,-0.5018294626112301,-0.5670657814197604,0.34962707211765753,11.613117591374976,0.27499961853027166,0.8902840084364421,0.3652496337890625,-0.8166864437307311,1.547185711308856,-0.22571840497083429,0.9562176725489593,0.4737063281848126,80.82185875160035,11.123247170025522,0.5909680387598963,6,0.045000553131103516,-0.7499995231628418,-0.4174995422363281,0.28000068664551137,-0.8099994659423828,2,-0.022066521106900883,-1.0000000000000115,14.199999809265135,-1.8064530022334475,13.880000114440918,-1.7941208644797741,14.039999961853027,-0.022066521106900883
5260,2020-06-18,13.93000030517578,14.3149995803833,13.864999771118164,14.260000228881836,2716020.0,-0.02416807863915127,1.0454600625959096,-2.7500019868234427,54.45706221762639,67.84968775358129,0.41561016073434054,-0.0723286931790863,-0.26678120565979846,0.6810807484879202,10.095926225934242,0.4499998092651367,0.8848035798782625,-0.035749673843385565,-1.0984039688872365,1.0269046212004653,-0.5670768213653119,0.49557747367854077,0.7548833099134029,33.56164920439972,-32.79176057939106,0.5313271475219257,6,0.2574996948242205,-0.40500020980834783,-0.15750026702880682,0.6250000000000053,-0.3800001144409144,3,0.006101940867538458,-2.6666942175033217,14.274999618530273,-1.0000000000000115,14.199999809265135,-1.8064530022334475,13.880000114440918,0.006101940867538458
5261,2020-06-19,14.104999542236328,14.104999542236328,13.9399995803833,14.0,6461649.0,0.012562759025606551,2.1428701180744776,-0.318180504580526,53.08847495384466,64.57706059217817,0.1357424153525777,-0.18598040134613214,-0.4686198611868484,0.4861509170369498,9.417111267345765,0.17499923706054865,0.7980623269133229,0.09424958229064906,-0.907224283643826,1.0957234482251241,-0.4064873506765885,0.5949865152578866,0.5198910811245057,57.534162464400495,-4.647801658105216,0.5007369329672373,6,0.08250045776367188,-0.5799994468688965,-0.5437495708465576,0.4500007629394567,-0.9849996566772461,4,-0.020914507776925273,1.0454600625959096,13.93000030517578,-2.6666942175033217,14.274999618530273,-1.0000000000000115,14.199999809265135,-0.020914507776925273
5262,2020-06-22,14.524999618530273,14.800000190734865,14.199999809265135,14.399999618530273,3995937.0,0.02977668131333777,-1.2857173997551306,1.1904813805631245,58.944284395441244,62.35013812609069,-0.3290508377230452,-0.526658259281156,-0.9122606113524139,0.050216583081255095,9.210502629685639,0.6950006484985369,0.7087712690862773,0.4467496871948242,-0.4979153502462683,1.3914147246359168,-0.025582831525722938,0.9190822059153714,-0.8399991989135742,70.58818729543171,11.617388828105952,0.4723325187205465,6,-0.2824993133544922,-0.9999995231628418,-0.9674997329711914,0.030000686645511365,-0.9049997329711914,0,-0.047504275284319664,2.1428701180744776,14.104999542236328,1.0454600625959096,13.93000030517578,-2.6666942175033217,14.274999618530273,-0.047504275284319664
5263,2020-06-23,14.81999969482422,14.850000381469727,14.5,14.59000015258789,3361370.0,0.020309816457247942,1.4137881139670097,1.8399963378906392,55.271568902268115,59.94441527947811,-0.6334442751087366,-0.7141443918963848,-1.2128090535601626,-0.2590044476386648,8.687047744123296,0.35000038146972656,0.5751130548339365,0.6502497673034693,-0.2004244508702655,1.500923985477204,0.22491265821660278,1.0755868763903358,-1.1126992797851578,96.95424689789803,40.15435655096587,0.4253371090868671,6,-0.5524992942810076,-1.2949995994567889,-1.4212496280670184,-0.2649993896484357,-1.0799999237060565,1,-0.07017543746753518,-1.2857173997551306,14.524999618530273,2.1428701180744776,14.104999542236328,1.0454600625959096,13.93000030517578,-0.07017543746753518
5264,2020-06-24,14.3100004196167,14.75,14.3100004196167,14.744999885559082,2479980.0,-0.03441290726784796,-1.0229890601363647,-1.8913057900585328,46.94445106718906,58.25355767159337,-0.16335468838034828,-0.14170910871147058,-0.7234253849877135,0.23765566547996642,8.297129620222703,0.5099992752075213,0.4400904078876451,0.09600048065185618,-0.6803849676777549,0.8723859289814673,-0.2921922435129485,0.48419320481666084,-0.5569920059204101,45.1777028178396,-6.772768458055644,0.38819272416480544,6,-0.04250001907348633,-0.7850003242492676,-1.0162506103515625,0.24499988555908558,-1.015000343322754,2,-0.04437457793581556,1.4137881139670097,14.81999969482422,-1.2857173997551306,14.524999618530273,2.1428701180744776,14.104999542236328,-0.04437457793581556
5265,2020-06-25,14.274999618530273,14.354999542236328,14.029999732971193,14.28499984741211,2391447.0,-0.0024458979776440515,3.3333418104599026,0.022989060136364634,41.060596515097856,55.75148211228978,-0.09000490366910086,-0.035686177114829576,-0.6969767959109916,0.26017590305471217,8.131784530634754,0.32499980926513494,0.31847765053615973,0.014749717712401633,-0.6466081799691477,0.6761076153939509,-0.3159292311283721,0.3454286665531754,-0.4781115261230475,36.81315859799519,-9.53780422123976,0.33067894884077464,6,-0.007499217987060547,-0.6324996948242188,-1.1962494850158691,0.23000097274780273,-0.7749996185302734,3,-0.05674252102192201,-1.0229890601363647,14.3100004196167,1.4137881139670097,14.81999969482422,-1.2857173997551306,14.524999618530273,-0.05674252102192201
5266,2020-06-26,13.94499969482422,14.404999732971193,13.94499969482422,14.395000457763672,2295238.0,-0.02311733327668064,-1.044441147798092,44.99904634751079,40.38746777260755,53.118724215545704,0.25155585952563264,0.3342931640902176,-0.3735760113142632,0.5721368476631206,8.218095966999124,0.46000003814697266,0.20068721276578216,-0.3297502040863023,-0.9464430312708547,0.28694262309825014,-0.6380966176785776,-0.021403790494026964,-0.1059871108544943,0.0,-41.76261889467293,0.30834641359227594,6,0.4125003814697248,-0.1524996757507342,-0.881249666213991,0.32500028610229315,-0.4949998855590856,4,-0.028325529776523584,3.3333418104599026,14.274999618530273,-1.0229890601363647,14.3100004196167,1.4137881139670097,14.81999969482422,-0.028325529776523584
5267,2020-06-29,13.895000457763672,13.975000381469727,13.6899995803833,13.94499969482422,4384996.0,-0.0035854598891892353,4.181803995006242,0.1111092273131905,41.43730824418756,50.75333831426622,0.3396214895405514,0.40298469754970867,-0.33347200004735456,0.6018668311180324,8.750332089275833,0.2850008010864258,0.1685895314308521,-0.3784994602203362,-0.9983132959531531,0.2413143755124807,-0.6884063780867447,-0.06859254235392775,0.9549999237060547,17.672477224875426,-22.036037291463852,0.30990691786640884,6,0.3749995231628418,-4.76837158203125e-07,-0.9362502098083496,-0.10000038146972656,-0.3400001525878924,0,-0.055775498141244495,-1.044441147798092,13.94499969482422,3.3333418104599026,14.274999618530273,-1.0229890601363647,14.3100004196167,-0.055775498141244495
5268,2020-06-30,13.755000114440918,13.970000267028807,13.755000114440918,13.885000228881836,3095391.0,-0.010075591127061134,-2.307691743388448,2.6000419623101236,39.73606410710699,47.925253130596595,0.4580267898990744,0.5590462453256713,-0.2090662637020415,0.7181829819852315,9.314032861074935,0.21500015258788885,0.12039023790015868,-0.510499811172485,-1.153493383581619,0.13249376123664902,-0.8319965973770511,-0.18900302496791888,1.0718002510070797,6.132123427000309,-33.01675012413731,0.32149678620456673,6,0.5149998664855957,0.1399998664855957,-0.84375,0.039999961853027344,-0.0749998092651385,1,-0.009814629426291632,4.181803995006242,13.895000457763672,-1.044441147798092,13.94499969482422,3.3333418104599026,14.274999618530273,-0.009814629426291632
5269,2020-07-01,13.479999542236328,13.8100004196167,13.449999809265135,13.770000457763672,2735275.0,-0.01999277134980726,-1.0571441027569224,2.230774309503723,42.34373365527815,46.57932773478013,0.6798955315332016,0.7952746094493861,0.06278041109047194,0.9706137294366997,9.001888567127498,0.3600006103515643,0.07428205256965725,-0.7350003719329834,-1.4574886360218908,-0.01251210784407597,-1.0962445039774362,-0.3737562398885306,1.324064807510375,3.1413335463707193,-38.626285444992206,0.36124413204445344,7,0.6700005531311035,0.41500043869018555,-0.5687494277954102,0.3150005340576172,0.06000041961669922,2,0.019287851462248762,-2.307691743388448,13.755000114440918,4.181803995006242,13.895000457763672,-1.044441147798092,13.94499969482422,0.019287851462248762
5270,2020-07-02,13.854999542236328,13.96500015258789,13.520000457763672,13.56999969482422,3249220.0,0.027818992042620394,-1.3116968045578399,-0.9827549919760008,47.360905645509966,45.94293114496516,0.3275871433913018,0.38695165381071384,-0.3165614291370158,0.5767517589485198,8.550370453625284,0.4850006103515625,0.01800422719436412,-0.32625036239624094,-1.0498442081800086,0.3973434833875267,-0.6880472852881248,0.035546560495642865,0.8949022258911121,42.40835239017768,-1.180662343202961,0.3617969228918834,7,0.2950005531311035,0.27250051498413086,-0.9249992370605469,-0.05999946594238281,-0.46499919891357244,3,-0.04041858422551736,-1.0571441027569224,13.479999542236328,-2.307691743388448,13.755000114440918,4.181803995006242,13.895000457763672,-0.04041858422551736
5271,2020-07-03,13.5600004196167,13.904999732971193,13.5600004196167,13.854999542236328,1784797.0,-0.02129188974134122,-1.3389853521655057,-1.0350851949512185,45.6043967560379,44.460721407253686,0.6002733124563591,0.6104697672136066,-0.016365232226768,0.8489861215331569,7.40469285028159,0.34499931335449396,-0.06471543787207246,-0.5559995174407959,-1.2549203596132372,0.14292132473164543,-0.9054599385270166,-0.20653909635457524,1.1379052701562493,20.952474373436925,-24.634440613735908,0.3494604210862211,7,0.5899996757507324,0.5674996376037598,-0.5775001049041748,0.2349996566772461,-0.16499996185302734,4,-0.0044248095693196765,-1.3116968045578399,13.854999542236328,-1.0571441027569224,13.479999542236328,-2.307691743388448,13.755000114440918,-0.0044248095693196765
5272,2020-07-06,13.579999923706055,13.914999961853027,13.550000190734865,13.774999618530273,2408230.0,0.0014748896364651376,-1.8627527245256181,0.6610178806384142,40.718557061036115,42.84372009156124,0.4829120024214326,0.5385348753770476,-0.0287326315386931,0.8034724622792702,6.712792016813197,0.3649997711181623,-0.08410030836899374,-0.485500001907349,-1.1861679417419726,0.21516793792727462,-0.8358339718246608,-0.13516603199003718,1.0679895308465817,25.000000000000345,-19.050496282881436,0.3503339699173122,7,0.5199999809265137,0.622499942779541,-0.5587496757507324,0.21500015258789062,0.04500007629394531,0,-0.009572909806426666,-1.3389853521655057,13.5600004196167,-1.3116968045578399,13.854999542236328,-1.0571441027569224,13.479999542236328,-0.009572909806426666
5273,2020-07-07,13.664999961853027,13.71500015258789,13.479999542236328,13.520000457763672,2557484.0,0.006259207557033353,-1.0888819188661092,-0.7435883641770022,40.895520773461776,42.17161672559154,0.2423291360020805,0.41246260356074416,-0.1031824348170769,0.6933531904423091,6.275432385417296,0.2350006103515625,-0.11042960818229552,-0.36099996566772496,-1.0582772109211742,0.3362772795857243,-0.7096385882944496,-0.012361343041000339,0.9350699068881081,41.747574613392004,2.2513980529084563,0.34863862262672485,7,0.2624998092651367,0.5374999046325684,-0.6074998378753662,0.13000011444091797,0.3599996566772461,1,-0.008049737064348417,-1.8627527245256181,13.579999923706055,-1.3389853521655057,13.5600004196167,-1.3116968045578399,13.854999542236328,-0.008049737064348417
5274,2020-07-08,13.539999961853027,13.729999542236328,13.539999961853027,13.699999809265135,2847516.0,-0.009147457032487982,-1.374997019764919,-1.1034509974151927,43.769958998074706,42.47265700147786,0.275600488100185,0.4905490599442377,0.026941878686489673,0.7896973310695117,5.65710280976384,0.18999958038330078,-0.20270465621609723,-0.44024996757507395,-1.1390794578013086,0.2585795226511607,-0.7896647126881913,-0.09083522246195663,1.0140671045090688,12.371204970898223,-26.724135066168163,0.34941474511311754,7,0.3874998092651367,0.6624999046325684,-0.4062497615814209,0.25500011444091797,0.3149995803833008,2,0.01033975950643895,-1.0888819188661092,13.664999961853027,-1.8627527245256181,13.579999923706055,-1.3389853521655057,13.5600004196167,0.01033975950643895
5275,2020-07-09,13.239999771118164,13.585000038146973,13.239999771118164,13.56999969482422,3428181.0,-0.022156587265884098,-1.0909111926711557,2.0625014901175747,36.71274970598699,42.06435499407557,0.4619225122330892,0.7726705482983967,0.3125670461920933,1.0604432866075832,6.205632952880616,0.3450002670288086,-0.31732001167979007,-0.7037501335144043,-1.477115005941398,0.0696147389125894,-1.0904325697279003,-0.31706769730090834,1.269904604960054,0.0,-35.24431334145933,0.3866824362134968,7,0.36750030517578125,0.8575000762939453,0.2537503242492676,0.5550003051757812,0.5100002288818359,3,0.022658625069562843,-1.374997019764919,13.539999961853027,-1.0888819188661092,13.664999961853027,-1.8627527245256181,13.579999923706055,0.022658625069562843
5276,2020-07-10,13.470000267028807,13.470000267028807,13.15999984741211,13.229999542236328,2692762.0,0.01737163896425198,1.5833290285664565,-0.7272750917550408,32.789567766114814,41.10349494095638,0.17596185100716433,0.5246781111522658,0.08346295795712066,0.7933672452036156,7.062078202459163,0.31000041961669744,-0.3634493761717259,-0.44524965286255025,-1.245232874535814,0.3547335688107136,-0.8452412636991831,-0.04525804202591743,0.9637098327518085,41.05965200366288,9.861192793065449,0.399991610836632,7,0.09499979019165217,0.5874996185302752,0.0749998092651385,0.3249998092651385,0.21000003814697266,4,-0.0059391181974859375,-1.0909111926711557,13.239999771118164,-1.374997019764919,13.539999961853027,-1.0888819188661092,13.664999961853027,-0.0059391181974859375
5277,2020-07-13,13.65999984741211,13.765000343322756,13.53499984741211,13.600000381469727,1626136.0,0.01410538801906136,-1.421051046529156,0.24999701977676325,30.405401922298694,40.0667546981999,-0.05685732321001424,0.33450165979248325,-0.09180828051430368,0.5710123465380388,7.519688491083339,0.29500007629394887,-0.38500495453160255,-0.24425005912780762,-1.052283738844812,0.5637836205891968,-0.6482668989863107,0.1597667807306955,0.6718134321790252,82.64456035650026,57.294986526268616,0.40401683985850256,7,-0.09749984741210938,0.3450002670288086,0.05000019073486328,0.13500022888183594,-0.16499996185302734,0,-0.019399662709267296,1.5833290285664565,13.470000267028807,-1.0909111926711557,13.239999771118164,-1.374997019764919,13.539999961853027,-0.019399662709267296
5278,2020-07-14,14.0649995803833,14.154999732971193,13.5649995803833,13.595000267028807,3375200.0,0.029648589860556962,-1.2264127856970697,7.83339161394923,45.709266575897786,40.44070280049097,-0.46182508144341305,-0.08551491604008277,-0.4819055486544208,0.13480567334013216,7.6767739208230354,0.5900001525878924,-0.37132806914002714,0.16749968528747594,-0.6323455274334364,0.9673448980083883,-0.23242292107298113,0.567422291647933,0.1730686246335118,90.95475749353258,65.29961810904265,0.39992260636045623,7,-0.4074997901916504,-0.05999946594238281,-0.3549995422363281,-0.26999950408935547,-0.5899991989135742,1,-0.03128329850766409,-1.421051046529156,13.65999984741211,1.5833290285664565,13.470000267028807,-1.0909111926711557,13.239999771118164,-0.03128329850766409
5279,2020-07-15,13.960000038146973,14.149999618530273,13.864999771118164,14.100000381469727,2526567.0,-0.0074653071716243025,1.375010430864232,-0.29787350607714513,44.61538862821775,40.13564535412517,-0.3146677795659585,-0.0056120797918595144,-0.35114955507699364,0.2075910667697478,7.765661589737402,0.2849998474121094,-0.3622197218685841,0.07825012207031179,-0.7024732564489451,0.8589735005895687,-0.31211156718931754,0.4686118113299411,0.19499969482422053,80.4020384671048,53.838471469997586,0.3903616892596285,7,-0.30250024795532227,0.04500007629394531,-0.13374996185302734,-0.16499996185302734,-0.8000001907348633,2,0.004656130387226565,-1.2264127856970697,14.0649995803833,-1.421051046529156,13.65999984741211,1.5833290285664565,13.470000267028807,0.004656130387226565
5280,2020-07-16,14.015000343322756,14.06999969482422,13.850000381469727,13.890000343322756,1659111.0,0.003939849930192585,-1.1463355632262848,-0.8928549533041328,51.32076761824218,40.77079767214786,-0.3850805008503251,-0.05683167830617997,-0.39195722117597853,0.12691590578984702,8.04837856300758,0.21999931335449396,-0.3323005580124416,0.1290004253387469,-0.653751675820633,0.9117525264981268,-0.26237562524094393,0.5203764759184377,0.1399993896484375,85.92970796476295,53.69247713163348,0.3913760505796901,7,-0.3575005531311053,-0.010000228881837714,-0.18875026702881037,-0.22000026702881037,-0.7899999618530291,3,-0.011416396515655958,1.375010430864232,13.960000038146973,-1.2264127856970697,14.0649995803833,-1.421051046529156,13.65999984741211,-0.011416396515655958
5281,2020-07-17,13.8100004196167,14.024999618530273,13.80500030517578,14.015000343322756,1887099.0,-0.014627179356704434,-1.046503788080393,-1.6399993896484517,48.484847454572964,41.63371882698529,-0.15744583416397795,0.13168609941240383,-0.1742094115097288,0.3029520344806187,8.3064788559464,0.21999931335449396,-0.29756868174428774,-0.061249542236328836,-0.8377183250286144,0.7152192405559568,-0.44948393363247163,0.32698484915981396,0.3399991989135742,44.354939187869135,9.850900249145376,0.3882343913961432,7,-0.15250062942504883,0.19499969482421875,0.1099996566772461,-0.015000343322753906,-0.38500022888183416,4,-0.004344708022707255,-1.1463355632262848,14.015000343322756,1.375010430864232,13.960000038146973,-1.2264127856970697,14.0649995803833,-0.004344708022707255
5282,2020-07-20,13.835000038146973,13.845000267028807,13.539999961853027,13.774999618530273,1930800.0,0.0018102547263330049,6.624924004911663,-0.2926850826673092,51.48698818861347,42.81054853977993,-0.15921265474321977,0.055171659294643405,-0.18477949021580642,0.2449279967200031,7.8526350952702,0.3050003051757795,-0.3083909212651612,-0.001749944686888938,-0.7146260146588563,0.7111261252850785,-0.35818797967287175,0.35468809029909387,0.23579959869384837,47.96750993217266,9.466704354839074,0.3564380349859834,7,-0.17750024795532227,0.1700000762939453,0.11625003814697266,-0.039999961853027344,-0.4049997329711932,0,-0.011203450129657733,-1.046503788080393,13.8100004196167,-1.1463355632262848,14.015000343322756,1.375010430864232,13.960000038146973,-0.011203450129657733
5283,2020-07-21,13.779999732971193,13.984999656677244,13.765000343322756,13.869999885559082,2613690.0,-0.003975446694913454,-2.6666878596179404,-1.4999920527695803,56.072882387940325,44.177540027542776,-0.09631241137374857,0.029790233041989467,-0.11375695892089688,0.2663286104908682,7.162691078764071,0.21999931335448863,-0.2898876954864118,-0.004750251770017755,-0.546924040494936,0.5374235369549005,-0.2758371461324778,0.2663366425924423,0.24499988555908025,39.344246917363584,-3.479371671149849,0.27108689436245936,7,-0.12249994277954279,0.2250003814697248,0.14250040054321111,0.01500034332275213,-0.3049993515014666,1,-0.02068213736827562,6.624924004911663,13.835000038146973,-1.046503788080393,13.8100004196167,-1.1463355632262848,14.015000343322756,-0.02068213736827562
5284,2020-07-22,13.675000190734865,13.80500030517578,13.609999656677244,13.75,1863769.0,-0.00761970568004422,1.1081103372906838,0.8333298012122207,45.909101746309425,45.19935692091194,0.033358802630111484,0.08935945992599947,0.016529980792792998,0.3436426622266069,6.983010632618146,0.19500064849853516,-0.25493728096575374,-0.07799978256225337,-0.5619027121539482,0.4059031470294414,-0.31995124735810165,0.1639516822335949,0.30999946594237926,25.47175413184129,-16.685435322799425,0.2419514647958476,7,-0.017500400543214667,0.3299999237060529,0.24749994277953924,0.11999988555908025,-0.23000049591064453,2,-0.014625214367502748,-2.6666878596179404,13.779999732971193,6.624924004911663,13.835000038146973,-1.046503788080393,13.8100004196167,-0.014625214367502748
5285,2020-07-23,13.46500015258789,13.75,13.4350004196167,13.744999885559082,1919641.0,-0.015356492520508636,1.1724111849569367,3.733339267322037,47.75412954737194,46.862086007718275,0.31137609217951656,0.24829517935016554,0.25263879350618623,0.5141561830930819,7.51332713380849,0.3149995803833008,-0.23068886074703165,-0.24749984741210973,-0.6803423556330213,0.1853426608088018,-0.4639211015225655,-0.031078593301653967,0.5199995040893537,5.084707407473261,-38.112508762797844,0.21642125411045618,7,0.3299999237060547,0.5399999618530273,0.45749998092651367,0.3299999237060547,-0.0200004577636701,3,-0.022651340640138184,1.1081103372906838,13.675000190734865,-2.6666878596179404,13.779999732971193,6.624924004911663,13.835000038146973,-0.022651340640138184
5286,2020-07-24,13.550000190734865,13.5649995803833,13.30500030517578,13.399999618530273,2974466.0,0.006312665219735392,1.8888912436487908,-0.5357168402015043,49.31193252533476,48.962811630277834,0.26699479002745363,0.13932894321167844,0.19656305978236333,0.3891243537061655,8.341427543015909,0.2599992752075213,-0.20751697727953022,-0.14274983406066788,-0.5668833470245147,0.28138367890317895,-0.3548165905425922,0.06931692242125642,0.3689994812011683,36.029429295501,-9.078432419227944,0.2120667564819234,7,0.17999982833862127,0.4549999237060529,0.30624985694885076,0.24499988555908025,-0.0900001525878924,4,-0.023985225438399982,1.1724111849569367,13.46500015258789,1.1081103372906838,13.675000190734865,-2.6666878596179404,13.779999732971193,-0.023985225438399982
5287,2020-07-27,13.119999885559082,13.5649995803833,13.09000015258789,13.529999732971193,2995911.0,-0.03173433941866699,-1.021277113812065,-2.7333218892851714,39.20791765087134,48.240439527497124,0.6843024038298289,0.5357598624012638,0.650764998176081,0.7672444314362288,8.946098847332868,0.47499942779541016,-0.13970692051916878,-0.53400011062622,-1.0177529977177002,-0.05024722353473976,-0.7758765541719601,-0.2921236670804799,0.7382798004150377,3.3519273289112723,-40.43853499684272,0.24187644354574026,7,0.5,0.8500003814697266,0.7362501621246338,0.6750001907348633,0.3150005340576172,0,0.023246974682636257,1.8888912436487908,13.550000190734865,1.1724111849569367,13.46500015258789,1.1081103372906838,13.675000190734865,0.023246974682636257
5288,2020-07-28,13.619999885559082,13.795000076293945,13.4399995803833,13.460000038146973,3869943.0,0.03810975642997838,-2.549991416963894,-0.3902436755087023,51.37930921085084,48.991986258900795,0.12800169658420657,0.026485330413871466,0.1911082361017069,0.22317381428473837,9.349258632282499,0.6750001907348633,-0.060621212959244275,-0.027250099182129617,-0.5088316592962894,0.45433146093203014,-0.2680408792392104,0.21354068087495115,-0.5299997329711914,74.12582096002323,25.272086768096706,0.2407907800570803,7,-0.039999961853027344,0.35000038146972656,0.2637503147125244,0.16750001907348633,-0.06999969482421697,1,-0.01395004272979139,-1.021277113812065,13.119999885559082,1.8888912436487908,13.550000190734865,1.1724111849569367,13.46500015258789,-0.01395004272979139
5289,2020-07-29,13.739999771118164,13.9399995803833,13.595000267028807,13.890000343322756,3247737.0,0.008810564358837869,1.7600050354196135,-0.9375044703526325,59.19117879083882,49.866476389189316,-0.029599797716093335,-0.07698428779156785,0.11222707888540029,0.07444264211492069,9.062481118629131,0.34499931335449396,0.01793906252704147,0.07974977493286062,-0.39683315027607513,0.5563327001417964,-0.15854168767160637,0.3180412375373276,-0.6499996185302734,76.47059483512082,20.551643547294994,0.2382914626044675,7,-0.18249988555908203,0.18000030517578125,0.1562504768371582,-0.21499967575073242,0.15999984741210938,2,-0.019286709902679444,-2.549991416963894,13.619999885559082,-1.021277113812065,13.119999885559082,1.8888912436487908,13.550000190734865,-0.019286709902679444
5290,2020-07-30,13.295000076293945,13.829999923706055,13.239999771118164,13.8100004196167,4022155.0,-0.032387169012885964,1.1261291603016708,3.433322525065604,47.01873459214078,49.70357496003019,0.33808004264103175,0.34141508039657076,0.5843509633448392,0.5039585217523932,9.372911135691558,0.5900001525878906,-0.0012634500720167807,-0.33724994659423757,-0.8311439795617304,0.15664408637325522,-0.584196963077984,-0.09030293011049118,-0.17099994659423778,24.1176543186329,-32.28957522382349,0.24694701648374628,7,0.24249982833862305,0.4524998664855957,0.601250171661377,0.23000001907348633,1.0199995040893555,3,0.011282408248927789,1.7600050354196135,13.739999771118164,-2.549991416963894,13.619999885559082,-1.021277113812065,13.119999885559082,0.011282408248927789
5291,2020-07-31,13.5,13.720000267028807,13.300000190734865,13.3149995803833,3369223.0,0.015419324748375596,-2.9069920112844803,-0.3592238762853762,47.288137127428406,49.23703595323185,0.09441041763344948,0.13880626848269628,0.3966826254830984,0.2942496231315026,9.700117176613835,0.4250001907348615,-0.006607962908390164,-0.12925000190734792,-0.6257140910136236,0.3672140871989278,-0.3774820464604858,0.11898204264578993,-0.3433598922729484,48.2353086372658,-4.652599490991925,0.24823204455313813,7,0.03749990463256836,0.24749994277954102,0.4550001621246338,0.02500009536743164,0.7799997329711932,4,-0.004074096679687389,1.1261291603016708,13.295000076293945,1.7600050354196135,13.739999771118164,-2.549991416963894,13.619999885559082,-0.004074096679687389
5292,2020-08-03,13.449999809265135,13.550000190734865,13.350000381469727,13.520000457763672,1989838.0,-0.003703717832212239,2.0769174338846956,-0.3783810255326484,38.150290291923646,47.245636831452224,0.0939331956368985,0.18821783982598284,0.4647578642571979,0.33696687753521815,10.045005838571095,0.1999998092651385,-0.04464302683198085,-0.17275018692016708,-0.6752960991017147,0.32979572526138057,-0.4240231430109418,0.07852276917060763,-0.26202532263183365,30.000013623922268,-17.326129724574937,0.25127295609077405,8,0.06500005722046076,0.17250013351440607,0.6250002384185809,0.0750002861022967,0.9200000762939471,0,0.0007435114515725871,-2.9069920112844803,13.5,1.1261291603016708,13.295000076293945,1.7600050354196135,13.739999771118164,0.0007435114515725871
5293,2020-08-04,13.55500030517578,13.640000343322756,13.44499969482422,13.5649995803833,2013870.0,0.0078067284312015595,1.4374959022011344,0.1428454653206577,42.19653773995748,46.83312971963534,-0.05178569908485642,0.0785828948463152,0.38538922858809777,0.25396095099253024,10.164322877188475,0.19500064849853516,-0.05855944664761559,-0.06224970817566167,-0.565256213438369,0.4407567970870456,-0.3137529608070153,0.18925354445569198,-0.33694481479247784,45.00008855549611,1.7810787188533226,0.25150325263135326,8,-0.04000043869018377,0.06749963760376154,0.5274996757507342,-0.030000209808347833,1.2049999237060565,1,-0.008852813194940357,2.0769174338846956,13.449999809265135,-2.9069920112844803,13.5,1.1261291603016708,13.295000076293945,-0.008852813194940357
5294,2020-08-05,13.68000030517578,13.789999961853027,13.59000015258789,13.600000381469727,1853343.0,0.009221689205884509,-2.999980926586431,-8.000572246064209,43.71482095793271,46.38431765414209,-0.19668541686512064,-0.03730341947782101,0.27397856397777787,0.14064884384367282,10.173685753925769,0.23499965667724787,-0.08393703110395023,0.055750274658201704,-0.4466259440757643,0.5581264933921677,-0.19543783470878218,0.3069383840251856,-0.43306705119247724,74.57634241748265,35.24143308756207,0.25118810936698344,8,-0.16500043869018377,-0.05750036239623846,0.4024996757507342,-0.15500020980834783,1.0599994659423846,2,-0.009502932130179054,1.4374959022011344,13.55500030517578,2.0769174338846956,13.449999809265135,-2.9069920112844803,13.5,-0.009502932130179054
5295,2020-08-06,13.539999961853027,13.755000114440918,13.484999656677244,13.645000457763672,1759602.0,-0.01023394299704683,-1.5116192419436862,-1.3125074505877314,44.80768426635681,45.88384562536676,-0.050207390600148116,0.13315129880005117,0.4286394470601884,0.29419638400679027,9.640883430334778,0.27000045776367365,-0.12517440863808638,-0.09925007820129395,-0.570254305684653,0.37175414928206507,-0.33475219194297345,0.13625203554038556,-0.2653440548137258,48.97956800479544,9.855016593392506,0.23550211374167984,8,-0.02500009536743164,0.08249998092651367,0.4825000762939453,-0.014999866485595703,1.0649995803833008,3,0.02658786245875122,-2.999980926586431,13.68000030517578,1.4374959022011344,13.55500030517578,2.0769174338846956,13.449999809265135,0.02658786245875122
5296,2020-08-07,13.390000343322756,13.55500030517578,13.359999656677244,13.5,1803253.0,-0.011078258416017284,-1.294111377265616,1.0476108300560225,41.83486912790437,46.17572912281487,0.08348925174504984,0.2918115538117121,0.582026320219649,0.43321744478947544,9.024205108070415,0.19500064849853516,-0.13508561854181167,-0.24524970054626216,-0.7236073276569588,0.23310792656443446,-0.4844285141016105,-0.0060708869909138485,-0.08873068934969375,9.090909090909495,-27.720615926481653,0.23917881355534876,8,0.19999933242797674,0.23249959945678533,0.7487497329711896,0.13499975204467596,1.1399993896484375,4,0.06908134528329701,-1.5116192419436862,13.539999961853027,-2.999980926586431,13.68000030517578,1.4374959022011344,13.55500030517578,0.06908134528329701
5297,2020-08-10,13.395000457763672,13.5600004196167,13.359999656677244,13.4350004196167,1458534.0,0.0003734215319426415,-2.636325805193031,0.3636371517994215,42.80375237839225,45.22288947476392,0.13589061704657723,0.2803121706696565,0.5719983398680668,0.4162781934834108,9.180505729123112,0.2000007629394549,-0.13538175214533688,-0.22699961662292445,-0.71700921249972,0.26300997925387115,-0.47200441456132225,0.01800518131547335,-0.06818160673419982,8.139715406043566,-27.180268693805964,0.24500479793839786,8,0.19499921798706055,0.22749948501586914,0.7437496185302734,0.12999963760375977,0.6699991226196289,0,0.0660693725243271,-1.294111377265616,13.390000343322756,-1.5116192419436862,13.539999961853027,-2.999980926586431,13.68000030517578,0.0660693725243271
5298,2020-08-11,13.625,13.81999969482422,13.420000076293945,13.5,2278387.0,0.017170551278557156,-1.8070163697447623,-3.125002980235081,49.10713951198442,44.102440666002316,-0.10429254549527833,0.016505035265097945,0.33970107608819333,0.1750767318262163,9.66631444699707,0.42499923706054865,-0.14075360105070978,0.02499990463256907,-0.41857412643954994,0.4685739357046881,-0.19678711090349132,0.24678692016862946,-0.27365391979637543,57.60876551016383,20.173780005910793,0.2217870155360598,8,-0.09000015258789062,-0.0025000572204589844,0.526249885559082,-0.09999990463256836,0.4849996566772443,1,0.05467889068323539,-2.636325805193031,13.395000457763672,-1.294111377265616,13.390000343322756,-1.5116192419436862,13.539999961853027,0.05467889068323539
5299,2020-08-12,14.024999618530273,14.0649995803833,13.614999771118164,13.630000114440918,2417354.0,0.02935777016735952,-1.1176452108741262,3.1599960327148438,59.36454028110111,45.47419685366458,-0.5136268212841628,-0.39882316912814275,-0.07653240599447741,-0.22225654069705136,10.1112473041269,0.4499998092651367,-0.06917919614971701,0.42174954414367605,-0.0337232613446794,0.8772223496320315,0.19401314139949832,0.6494859468878538,-0.6649999618530291,94.32624593166553,50.61808865769456,0.2277364027441781,8,-0.3424997329711914,-0.4024996757507324,0.040000200271606445,-0.4999995231628418,-0.19499969482421875,2,0.052406462056544756,-1.8070163697447623,13.625,-2.636325805193031,13.395000457763672,-1.294111377265616,13.390000343322756,0.052406462056544756
5300,2020-08-13,13.854999542236328,14.100000381469727,13.854999542236328,13.994999885559082,1462400.0,-0.012121217890753822,-2.500003405971349,-0.35443169389671814,54.959339356420195,46.32655265688588,-0.28590280947941693,-0.25447143813820006,0.07363416829407043,-0.04783717477415195,10.649659107107992,0.24500083923339844,-0.07439082662700436,0.2597495079040524,-0.17017655950719046,0.6896755753152952,0.04478647419843185,0.4747125416096729,-0.45269989013672074,66.89181090976582,21.29477708047761,0.21496303370562123,8,-0.12999916076660156,-0.2324995994567871,0.21000027656555176,-0.3299994468688965,-0.42499923706054865,3,0.06387587572153675,-1.1176452108741262,14.024999618530273,-1.8070163697447623,13.625,-2.636325805193031,13.395000457763672,0.06387587572153675
5301,2020-08-14,13.75,13.895000457763672,13.579999923706055,13.850000381469727,1810827.0,-0.007578458730095328,2.3157857752346533,0.7142866874203854,61.45455150762092,48.91591501418558,-0.15836520603707527,-0.1625304756726944,0.1463714760259105,0.04999862945811451,11.359378022474806,0.3150005340576172,-0.11836991055186274,0.15774998664855922,-0.2666685834881477,0.5821685567852661,-0.05445929841979513,0.36995927171691356,-0.29188428955078294,52.70269747804952,1.6891577937695885,0.2122092850683538,8,-0.019999980926513672,-0.12750005722045898,0.10249996185302734,-0.22499990463256836,-0.4099998474121094,4,0.06218178488991488,-2.500003405971349,13.854999542236328,-1.1176452108741262,14.024999618530273,-1.8070163697447623,13.625,0.06218178488991488
5302,2020-08-17,13.68000030517578,13.81999969482422,13.619999885559082,13.729999542236328,1257885.0,-0.00509088689630699,-1.3529378765609608,0.4999904632932333,51.29311319339247,49.926645620122805,-0.05845622379221638,-0.11039855675839938,0.19149577239364746,0.11650626087959814,11.48587331771579,0.1999998092651385,-0.08855306910833782,0.09550027847289932,-0.3157095222579418,0.5067100792037404,-0.11010462189252124,0.3011051788383199,-0.17053382104492165,38.23531061719504,-9.44759422134161,0.20560490036542084,8,0.049999713897706854,-0.05750036239623846,0.13124966621399103,-0.15500020980834783,-0.03999996185302379,0,0.062134459710049716,2.3157857752346533,13.75,-2.500003405971349,13.854999542236328,-1.1176452108741262,14.024999618530273,0.062134459710049716
5303,2020-08-18,13.494999885559082,13.725000381469727,13.479999542236328,13.600000381469727,1892905.0,-0.013523422184917866,-2.62961026850995,2.1000419623101414,44.86373249447288,50.05430245751616,0.13090404363042474,0.05497418763488149,0.35331032241229465,0.28444902482142354,12.117969893440106,0.24500083923339844,-0.07737556163072234,-0.07525014877319336,-0.47759145988885976,0.32709116234247304,-0.27642080433102656,0.12592050678463984,0.6050004959106445,2.419406938432715,-39.90268482550256,0.2011706555578334,8,0.2350001335144043,0.12750005722045898,0.28875017166137695,0.03000020980834961,0.25,1,0.04223784362044869,-1.3529378765609608,13.68000030517578,2.3157857752346533,13.75,-2.500003405971349,13.854999542236328,0.04223784362044869
5304,2020-08-19,13.475000381469727,13.630000114440918,13.364999771118164,13.510000228881836,1630431.0,-0.0014819936464584016,-1.0784253594028155,0.3333303058101198,54.5918466646685,51.14143161288412,0.13272353682571136,0.06242238585633331,0.3494135185144831,0.29524465390888643,12.517135399741996,0.2650003433227539,-0.03308315469421608,-0.08524966239929199,-0.4865693080455049,0.3160699832469209,-0.28590948522239934,0.11541016042381536,0.6125999832153326,14.966057007619007,-28.43360031474633,0.20065982282310668,8,0.25499963760375977,0.14499950408935547,0.3562495708465576,0.04999971389770508,0.2849998474121094,2,0.04712424914516089,-2.62961026850995,13.494999885559082,-1.3529378765609608,13.68000030517578,2.3157857752346533,13.75,0.04712424914516089
5305,2020-08-20,13.15999984741211,13.40999984741211,13.079999923706055,13.390000343322756,2646579.0,-0.02337666234806146,1.4444483690373169,6.571471389645827,41.78743471706735,51.136161122791115,0.43376774674661434,0.37249973357912936,0.6520001014180465,0.5996750084381421,12.77362591737301,0.3950004577636719,-0.01596887838397265,-0.3850001811981194,-0.8230579385242365,0.05305757612799766,-0.6040290598611779,-0.16597130253506087,0.8986964935302737,9.815935126785943,-31.610003665545158,0.2190288786630588,8,0.43000030517578125,0.43000030517578125,0.6712501049041748,0.36500024795532227,0.5349998474121112,3,0.05091186049106988,-1.0784253594028155,13.475000381469727,-2.62961026850995,13.494999885559082,-1.3529378765609608,13.68000030517578,0.05091186049106988
5306,2020-08-21,13.225000381469727,13.329999923706055,13.145000457763672,13.210000038146973,1698303.0,0.00493925036559939,-1.5517254987076023,-0.06521874339167269,44.604330367413915,51.33622534379352,0.3831979532845722,0.2971369903016221,0.572828334671641,0.5211016949665677,12.7609043475581,0.1849994659423828,-0.011657501631789913,-0.30374965667724574,-0.7645482478728418,0.15704893451835034,-0.5341489522750447,-0.07335036107944681,0.7749741744384764,19.594662515174978,-22.31504750020363,0.23039929559779831,8,0.36499977111816406,0.36499977111816406,0.6062495708465576,0.2999997138977051,0.75,4,0.015500938963547428,1.4444483690373169,13.15999984741211,-1.0784253594028155,13.475000381469727,-2.62961026850995,13.494999885559082,0.015500938963547428
5307,2020-08-24,13.425000190734865,13.460000038146973,13.3100004196167,13.31999969482422,2416991.0,0.015122858487427226,-1.4000122071243148,6.999872846334796,47.018345112089655,51.104137077138546,0.20998308988347958,0.12770618491116004,0.36584719031259105,0.3113485559561173,12.147321180607792,0.2349996566772461,0.003506535104875752,-0.11899986267089702,-0.5414311606333726,0.30343143529157857,-0.3302155116521348,0.09221578631034077,0.5197758872412095,53.48837553154395,11.47512671295678,0.2112156489812382,8,0.16499996185302557,0.16499996185302557,0.4062497615814191,0.09999990463256658,0.28999996185302557,0,-0.006331473887474237,-1.5517254987076023,13.225000381469727,1.4444483690373169,13.15999984741211,-1.0784253594028155,13.475000381469727,-0.006331473887474237
5308,2020-08-25,13.43000030517578,13.5649995803833,13.380000114440918,13.404999732971193,1664598.0,0.0003724479977560424,-3.9333316379080148,0.23809956312836644,43.932037261824384,49.38941451944114,0.19491027441870123,0.11356445032046913,0.343463777624784,0.2967646669467836,12.049009972994787,0.1849994659423828,0.04234099270537328,-0.1044997692108165,-0.5282782449064047,0.31927870648477175,-0.3163890070586106,0.10738946863697763,0.46288920354409413,63.63641092598243,24.678791774989534,0.21188923784779445,8,0.15999984741211115,0.15999984741211115,0.4012496471405047,0.09499979019165217,0.23499965667724787,1,0.01563663688570771,-1.4000122071243148,13.425000190734865,-1.5517254987076023,13.225000381469727,1.4444483690373169,13.15999984741211,0.01563663688570771
5309,2020-08-26,13.475000381469727,13.53499984741211,13.380000114440918,13.44499969482422,1550767.0,0.0033507129762762045,1.0666683620919852,1.2000000000000994,48.34606598264166,48.65460636679908,0.07117282031256877,0.050270762722160356,0.2788270640156334,0.22853361297021202,12.343344104988415,0.1549997329711914,0.08074971448009904,-0.04624972343444789,-0.45941282044488396,0.3669133735759882,-0.2528312719396659,0.16033182507077015,0.3691157521493178,81.4434510056847,41.946127337786265,0.20658154850521768,8,0.012499809265136719,0.11499977111816406,0.3562495708465576,0.04999971389770508,0.22999954223632812,2,0.02003706838187913,-3.9333316379080148,13.43000030517578,-1.4000122071243148,13.425000190734865,-1.5517254987076023,13.225000381469727,0.02003706838187913
5310,2020-08-27,13.44499969482422,13.595000267028807,13.380000114440918,13.529999732971193,1503761.0,-0.002226395977454776,-1.000008871421995,-2.833269756500899,51.49049711494178,47.547489212056945,0.04123521269325359,0.09706163144161195,0.29955969846594854,0.2335358156796037,11.830677107796289,0.21500015258788885,0.0815533270597193,-0.0837503910064683,-0.48489161637720457,0.31739083436426796,-0.28432100369183644,0.11682022167889983,0.35326946620004485,66.66652538152353,22.35954590936666,0.20057061268536802,8,0.005000114440916192,0.1450004577636701,0.38625025749206365,0.08000040054321111,0.045000076293943536,3,0.02342882418798986,1.0666683620919852,13.475000381469727,-3.9333316379080148,13.43000030517578,-1.4000122071243148,13.425000190734865,0.02342882418798986
5311,2020-08-28,13.44499969482422,13.550000190734865,13.345000267028807,13.505000114440918,1989486.0,0.0,1.7333218892851747,0.7058869728146634,51.35867480745115,47.554773835841246,-0.007352043515419737,0.09774111415838682,0.284458947514846,0.2165864668420312,11.326476703774393,0.20499992370605824,0.01124493921268055,-0.0810003757476796,-0.4837224692084323,0.3217217177130731,-0.28236142247805596,0.12036067098269676,0.310173311960952,47.36819210022713,-1.4511735259339176,0.20136104673037594,8,-0.0424995422363299,0.1450004577636701,0.4550004005432111,0.08000040054321111,0.07500076293945135,4,0.01859427338598163,-1.000008871421995,13.44499969482422,1.0666683620919852,13.475000381469727,-3.9333316379080148,13.43000030517578,0.01859427338598163
5312,2020-08-31,13.460000038146973,13.6899995803833,13.460000038146973,13.5,2405025.0,0.001115681938507418,-10.499988079059676,0.6666613685130929,44.92308107635434,47.561368122716964,-0.06352119264469103,0.08804235356342538,0.2406808844475048,0.18399308004045523,10.620877520415691,0.24499988555908025,-0.035553591727104816,-0.0665000438690182,-0.46884949031136713,0.33584940257333074,-0.26767476709019355,0.13467467935215716,0.2546625836534524,33.33333333333368,-13.780447609931706,0.20117472322117466,8,-0.07500028610229492,0.13000011444091797,0.4075000286102295,0.06500005722045898,0.10000038146972656,0,0.038261541000237154,1.7333218892851747,13.44499969482422,-1.000008871421995,13.44499969482422,1.0666683620919852,13.475000381469727,0.038261541000237154
5313,2020-09-01,13.4350004196167,13.635000228881836,13.399999618530273,13.529999732971193,2201638.0,-0.0018573267800462423,-1.8484764414851806,2.3749850988246397,26.40005004878988,44.428946276508235,-0.05355993479810017,0.1091891143324446,0.22650876205707604,0.19858022441335343,10.219476553148876,0.2350006103515625,-0.09973052926917347,-0.08549966812133825,-0.48963462287923676,0.31863528663656027,-0.2875671455002884,0.1165678092576119,0.25499916076660156,26.08705267057021,-14.432776128258084,0.2020674773789495,9,-0.050000667572021484,0.1549997329711914,0.3599996566772461,0.08999967575073242,0.0049991607666015625,1,0.020841066187266888,-10.499988079059676,13.460000038146973,1.7333218892851747,13.44499969482422,-1.000008871421995,13.44499969482422,0.020841066187266888
5314,2020-09-02,13.550000190734865,13.824999809265135,13.44499969482422,13.470000267028807,2464458.0,0.008559714739588165,-4.846107573579142,-0.8421105467103234,37.238527783031685,43.92351217272649,-0.1752294255864637,-0.016916626955749692,0.08930723735952917,0.0692601903239396,10.098639982365864,0.3899993896484357,-0.12419918628066284,0.03600010871887349,-0.3614599794721798,0.43346019690992676,-0.16272993537665315,0.23473015281440013,-0.47000026702881037,42.70835816862642,5.296200159313678,0.19873004409552636,9,-0.06500005722046076,0.03999996185302557,0.22499990463256658,-0.025000095367433417,0.02999973297118963,2,0.008487067859733077,-1.8484764414851806,13.4350004196167,-10.499988079059676,13.460000038146973,1.7333218892851747,13.44499969482422,0.008487067859733077
5315,2020-09-03,13.899999618530273,14.06999969482422,13.645000457763672,13.645000457763672,4044582.0,0.02583021570986621,-2.333338319882132,3.187492549412156,55.208318156230355,45.10173303815054,-0.45731227087945214,-0.3568592950821152,-0.27815631908511307,-0.28678279958456265,9.976870622031589,0.5199995040893555,-0.10814141815018452,0.3679995536804199,-0.06540038047429242,0.8013994878351323,0.15129958660306464,0.5846995207577752,-0.8050996971130377,76.55169510810717,39.37697584408604,0.21669996707735606,9,-0.20999956130981445,-0.3099994659423828,-0.16124963760375977,-0.3749995231628418,-0.024999618530273438,3,-0.014028755408328375,-4.846107573579142,13.550000190734865,-1.8484764414851806,13.4350004196167,-10.499988079059676,13.460000038146973,-0.014028755408328375
5316,2020-09-04,14.3149995803833,14.5,13.699999809265135,13.800000190734865,5119562.0,0.029856113182894273,-1.2377622937262853,2.019612096370035,67.78708656099863,47.409370976918204,-0.7838679634052799,-0.7367827102367617,-0.6955196347700525,-0.7025205452404109,9.926594052241578,0.8000001907348651,-0.10532934090655921,0.7367495536804203,0.1857004528251398,1.2877986545357007,0.46122500325278004,1.0122741041080605,-1.1810956680297853,83.18178586724511,44.23517789729837,0.27552455042764,9,-0.3924994468688965,-0.5249996185302734,-0.6724996566772461,-0.7899994850158691,-0.4649991989135742,4,-0.05763184306311009,-2.333338319882132,13.899999618530273,-4.846107573579142,13.550000190734865,-1.8484764414851806,13.4350004196167,-0.05763184306311009
5317,2020-09-07,14.279999732971193,14.385000228881836,14.03499984741211,14.31999969482422,2064653.0,-0.0024449771874299753,3.1176265994985686,-0.07766992089123312,74.0061081810664,50.75093441238954,-0.6870865349006916,-0.6662398961782632,-0.6617266982516714,-0.6697468648428657,9.889887667011077,0.35000038146972656,-0.043322205484209064,0.6574997425079356,0.03138846271414053,1.2836110223017307,0.3444441026110372,0.9705553824048341,-1.0641300553588895,79.99998266047315,34.92792268708247,0.3130556398968978,9,-0.3574995994567889,-0.48999977111816584,-0.6374998092651385,-0.6374998092651385,-0.46000003814697266,0,-0.05322123875484075,-1.2377622937262853,14.3149995803833,-2.333338319882132,13.899999618530273,-4.846107573579142,13.550000190734865,-0.05322123875484075
5318,2020-09-08,14.369999885559082,14.449999809265135,14.270000457763672,14.30500030517578,3467841.0,0.006302531811683831,-1.666671376194722,-1.6249910592948016,76.2463062618616,53.85096111008065,-0.7037301207568483,-0.735262060662734,-0.7473995159632381,-0.7633884944552047,10.717772586152451,0.17999935150146307,0.015514413014802386,0.7102499008178711,0.0004580200676223001,1.4200417815681199,0.3553539604427467,1.0651458411929955,-1.0770823886035163,87.67771783542206,37.19476828294533,0.35489594037512395,9,-0.44749975204467773,-0.5799999237060547,-0.8012499809265137,-0.5774998664855957,-0.36499977111816406,1,-0.056367395434455014,3.1176265994985686,14.279999732971193,-1.2377622937262853,14.3149995803833,-2.333338319882132,13.899999618530273,-0.056367395434455014
5319,2020-09-09,14.760000228881836,14.835000038146973,14.329999923706055,14.354999542236328,3535768.0,0.027139898846810562,-1.2197810950278976,6.2308200184865585,94.94381360281963,58.67910738651152,-0.99714478262222,-1.1250569319918675,-1.1195860193263627,-1.1468957140354945,12.061051094438294,0.505000114440918,0.06938918476234335,1.0635002136230476,0.2120984652614588,1.9149019619846364,0.6377993394422532,1.489201087803842,-1.3946577817436037,93.69749279735215,36.49778883991796,0.4257008741807944,9,-0.6700000762939453,-0.8025002479553223,-1.1912503242492676,-0.8650002479553223,-0.7350006103515625,2,-0.08943093685836168,-1.666671376194722,14.369999885559082,3.1176265994985686,14.279999732971193,-1.2377622937262853,14.3149995803833,-0.08943093685836168
5320,2020-09-10,14.739999771118164,14.824999809265135,14.654999732971193,14.755000114440918,2392100.0,-0.0013550445429219016,1.193553150514682,-0.03703782195283912,93.6599094147137,63.37924456509624,-0.8651056030055724,-1.0913068354772957,-1.0937260662914632,-1.1231669312418866,13.383572957002313,0.17000007629394176,0.13661754941093918,0.9992497444152839,0.029408539674959044,1.9690909491556088,0.5143291420451206,1.4841703467854472,-1.2570847166992323,91.62993410826009,28.44766590006266,0.48492060237016243,9,-0.622499942779541,-0.7824997901916504,-1.1712498664855957,-0.8449997901916504,-0.6849994659423846,3,-0.0786974128510528,-1.2197810950278976,14.760000228881836,-1.666671376194722,14.369999885559082,3.1176265994985686,14.279999732971193,-0.0786974128510528
5321,2020-09-11,14.604999542236328,14.8100004196167,14.59000015258789,14.770000457763672,2032995.0,-0.009158767366221898,-1.2564165264681717,10.999809269502194,85.32930011198542,67.86882445794413,-0.6126856330759587,-0.9370088461388075,-0.9448040880543189,-0.9787188554142361,14.605984370193056,0.2200002670288086,0.19265151510168188,0.8214995384216301,-0.22259183423743423,1.8655909110806945,0.29945385209209796,1.3435452247511623,-1.013917689119154,71.24994486571673,6.558850590774398,0.5220456863295322,9,-0.4874997138977051,-0.6474995613098145,-1.0362496376037598,-0.7099995613098145,-0.5899991989135724,4,-0.0499828527981282,1.193553150514682,14.739999771118164,-1.2197810950278976,14.760000228881836,-1.666671376194722,14.369999885559082,-0.0499828527981282
5322,2020-09-14,14.529999732971193,14.789999961853027,14.529999732971193,14.6899995803833,1441646.0,-0.00513521476315304,-2.250005960470212,0.969690664447208,81.60916579292254,74.00317065173665,-0.413420295228228,-0.8380304029052823,-0.8571117398916197,-0.8935735298328229,15.809447751454828,0.26000022888183416,0.2484572969936636,0.7039997577667254,-0.3903423402263755,1.7983418557598263,0.15682870877017407,1.2511708067632767,-0.8394044250516348,46.01760500974805,-18.030005992266723,0.5471710489965507,9,-0.3899998664855975,-0.5724997520446795,-0.9237499237060565,-0.5074996948242205,-0.4799995422363281,0,-0.046799680935879495,-1.2564165264681717,14.604999542236328,1.193553150514682,14.739999771118164,-1.2197810950278976,14.760000228881836,-0.046799680935879495
5323,2020-09-15,14.0649995803833,14.30500030517578,13.9350004196167,14.0,6050943.0,-0.03200276401469737,-2.7948951196012946,-0.4062477648236938,63.657383798580575,76.93859909790875,0.1680113917926782,-0.34587076338499045,-0.3873009226724964,-0.42015063202081393,16.003514022309567,0.594999313354494,0.2999113428855704,0.21049962043762172,-0.8772156818712329,1.2982149227464763,-0.3333580307168056,0.754357271592049,-0.28285189404554956,14.44435731860577,-45.444636273289774,0.543857651154427,9,0.17500066757202148,-0.10749959945678711,-0.45874977111816406,-0.042499542236328125,-0.13999938964843572,1,-0.017419117871911305,-2.250005960470212,14.529999732971193,-1.2564165264681717,14.604999542236328,1.193553150514682,14.739999771118164,-0.017419117871911305
5324,2020-09-16,14.109999656677244,14.135000228881836,13.925000190734865,14.05500030517578,3030121.0,0.0031994367320640205,2.9999818348605496,0.8461493316900686,65.28735410428501,78.05849198102594,0.23557412131770583,-0.3592795424202979,-0.4228385038961786,-0.4584565116304251,15.904553132841661,0.21000003814697088,0.37132634660609476,0.22374973297118927,-0.8543519818528118,1.3018514477951904,-0.31530112444081126,0.7628005903831898,-0.24362378219475467,20.555504928378713,-36.88676531261133,0.5390508574120007,9,0.15750026702881037,-0.15249967575073065,-0.5312497615814191,-0.08749961853027166,-0.4600000381469709,2,-0.0074414985677648815,-2.7948951196012946,14.0649995803833,-2.250005960470212,14.529999732971193,-1.2564165264681717,14.604999542236328,-0.0074414985677648815
5325,2020-09-17,13.829999923706055,14.045000076293945,13.8100004196167,13.984999656677244,3745371.0,-0.0198440637692493,-1.410268448826484,-2.818210192297656,57.84114543475507,76.95338741144332,0.5639003264591622,-0.02794415543048956,-0.1267634185865507,-0.18130638031689728,15.015882954225146,0.2999992370605451,0.47199872861184033,-0.08975000381469656,-1.1130800266968386,0.9335800190674455,-0.6014150152557676,0.42191500762637446,1.005000114440918,1.9999504089355469,-54.37371777439711,0.5116650114410712,9,0.49250030517578125,0.12750005722045898,-0.17750000953674316,0.19250011444091797,0.020000457763671875,3,0.014099761091825425,2.9999818348605496,14.109999656677244,-2.7948951196012946,14.0649995803833,-2.250005960470212,14.529999732971193,0.014099761091825425
5326,2020-09-18,13.43000030517578,13.845000267028807,13.380000114440918,13.800000190734865,6015782.0,-0.028922604536290253,1.0217396262011709,2.38710014828128,49.47183553814612,74.22735711778552,0.9221330336068156,0.40917986429855624,0.27758022286897166,0.21987559719418925,14.460238764125199,0.46500015258788885,0.5438944337364475,-0.49999961853027486,-1.4978179868919472,0.4978187498313975,-0.9989088027111102,-0.0010904343494395619,1.384499740600587,3.5461132018298467,-53.439357765122296,0.4989091841808358,9,0.6774997711181658,0.5274996757507342,0.24374985694885432,0.5924997329711932,0.4749994277954137,4,0.04653760132523099,-1.410268448826484,13.829999923706055,2.9999818348605496,14.109999656677244,-2.7948951196012946,14.0649995803833,0.04653760132523099
5327,2020-09-21,13.34000015258789,13.399999618530273,13.100000381469727,13.399999618530273,3723636.0,-0.006701425952552187,9.000063578853673,0.1621607689194851,48.364883377602865,71.12942124175676,0.9663990651019514,0.5191000500144192,0.36484296160694285,0.3162949338662475,14.532380039499637,0.3299999237060529,0.5627720114405914,-0.5857497692108158,-1.593301346204223,0.42180180778259135,-1.0895255577075194,-0.08197398071411222,1.4171198959350573,19.91699471482369,-39.284204133415784,0.5037757884967039,9,0.627500057220459,0.617499828338623,0.33624982833862305,0.682499885559082,0.2699995040893537,0,0.05059971386911255,1.0217396262011709,13.43000030517578,-1.410268448826484,13.829999923706055,2.9999818348605496,14.109999656677244,0.05059971386911255
5328,2020-09-22,13.640000343322756,13.755000114440918,13.350000381469727,13.385000228881836,2519056.0,0.022488769662919905,-1.492307511730201,-4.250039736783576,51.4563130767569,66.29747673886091,0.6168244071512525,0.2483734339159156,0.052478596468994,0.022128516296699985,14.611227101339544,0.41499996185302734,0.5267734271507649,-0.2962495803832983,-1.2862725460765514,0.6937733853099548,-0.7912610632299248,0.19876190246332825,1.017692525176999,52.173917049672326,-8.73704531048677,0.4950114828466267,9,0.32249975204467596,0.317499637603758,0.03624963760375799,0.382499694824217,-0.045000076293948865,1,0.030058639083012872,9.000063578853673,13.34000015258789,1.0217396262011709,13.43000030517578,-1.410268448826484,13.829999923706055,0.030058639083012872
5329,2020-09-23,13.744999885559082,13.895000457763672,13.675000190734865,13.734999656677244,2588082.0,0.007697913459930872,-2.3846413427821713,0.03921656625042275,47.27592761998109,61.143700983890625,0.3941555487503301,0.17353599454487423,-0.06053497184991308,-0.07053945431204767,14.56934567733725,0.2550001144409162,0.48345169642289854,-0.20475001335143972,-1.1754655871875457,0.7659655604846662,-0.6901078002694927,0.28060777356661326,0.8192314337188709,68.25393781839612,8.936364593410211,0.4853577869180532,9,0.21000051498413086,0.21250009536743164,-0.06874990463256836,0.22500038146972656,-0.4250001907348615,2,0.013095693464857394,-1.492307511730201,13.640000343322756,9.000063578853673,13.34000015258789,1.0217396262011709,13.43000030517578,0.013095693464857394
5330,2020-09-24,13.760000228881836,13.9399995803833,13.420000076293945,13.729999542236328,2384819.0,0.0010913309165256901,1.6666682968817246,2.999999999999467,38.65032302052171,55.95714797372798,0.2520264850311875,0.19325287337769126,-0.08531336331122752,-0.07930282301892078,14.931633706768816,0.5199995040893555,0.4230511480126875,-0.2054996967315681,-1.1516433763785585,0.7406439829154223,-0.6785715365550633,0.2675721430919271,0.7163772341276236,78.57148533781107,21.35251743708885,0.47307183982349504,9,0.18499994277954102,0.19749975204467773,-0.08500027656555176,0.21000003814697266,-0.4000005722045916,3,-0.00799423027048174,-2.3846413427821713,13.744999885559082,-1.492307511730201,13.640000343322756,9.000063578853673,13.34000015258789,-0.00799423027048174
5331,2020-09-25,13.69499969482422,13.890000343322756,13.670000076293945,13.80500030517578,2842113.0,-0.004723875943052791,-1.750005960470184,-3.666603089833946,38.18182378651267,51.13188775079355,0.19486033914468237,0.2929634839319579,-0.024439020081938878,-0.00806063522565914,15.209861601436176,0.22000026702881037,0.2803869125191092,-0.2830002307891828,-1.2065251977273412,0.6405247361489756,-0.7447627142582611,0.17876225267989554,0.6987951432928554,70.83331914173792,15.814563801513316,0.4617624834690789,9,0.00750064849853338,0.2725005149841291,-0.1049995422363299,0.2700004577636701,-0.17499923706054865,4,0.01131804966042349,1.6666682968817246,13.760000228881836,-2.3846413427821713,13.744999885559082,-1.492307511730201,13.640000343322756,0.01131804966042349
5332,2020-09-28,13.975000381469727,14.06999969482422,13.8100004196167,13.8100004196167,2514234.0,0.020445468629789465,-2.1515070947605914,-1.499991330281641,42.58913270091468,48.79097096216401,-0.19237661948526075,0.056416058858079765,-0.3062032739596532,-0.2795692635318865,15.833319422882788,0.375,0.14032368814794793,-0.028749561309814098,-0.9196026211787398,0.8621034985591116,-0.47417609124427784,0.41667696862464965,0.34116678924850774,86.80563833986315,34.43428566751007,0.4454265299344629,9,-0.3575000762939453,-0.007500171661376953,-0.38500022888183594,-0.010000228881835938,-0.5799999237060547,0,-0.005008990811288361,-1.750005960470184,13.69499969482422,1.6666682968817246,13.760000228881836,-2.3846413427821713,13.744999885559082,-0.005008990811288361
5333,2020-09-29,13.71500015258789,14.010000228881836,13.710000038146973,13.914999961853027,2398877.0,-0.01860466703289576,-1.8571441546586982,-1.2121203363870185,29.388572920483497,44.80221749729718,0.014254070655985274,0.35675998536819264,-0.049251103122914586,-0.011544616280911413,16.381334679526066,0.3000001907348633,0.014360688224691387,-0.3027497768402103,-1.1642871428055912,0.5587875891251706,-0.7335184598228999,0.12801890614247924,0.5281970107754326,45.38465375733217,-1.6865485553820534,0.43076868298269005,9,-0.13000011444091797,0.252500057220459,-0.125,0.25,-0.2300004959106463,1,-0.007655887330838551,-2.1515070947605914,13.975000381469727,-1.750005960470184,13.69499969482422,1.6666682968817246,13.760000228881836,-0.007655887330838551
5334,2020-09-30,13.664999961853027,13.875,13.600000381469727,13.649999618530273,2009557.0,-0.0036456573225359667,-3.7826512418625864,-0.07500178814104856,29.044850180268455,41.60262913568755,-0.006154391758396827,0.4382887035253358,0.00044214558611344046,0.051300354780817514,17.464536400107534,0.27499961853027344,-0.11255623739736365,-0.35849995613098073,-1.2083486090027638,0.4913486967408023,-0.7834242825668714,0.06642437030490989,0.5096053945966794,37.69231220674487,-3.5879109728693237,0.42492432643589123,9,-0.07999992370605469,0.30250024795532227,-0.07499980926513672,0.3000001907348633,-0.09500026702880682,2,-0.005122553605534597,-1.8571441546586982,13.71500015258789,-2.1515070947605914,13.975000381469727,-1.750005960470184,13.69499969482422,-0.005122553605534597
5335,2020-10-01,13.704999923706055,13.845000267028807,13.625,13.800000190734865,2613176.0,0.00292718345881382,1.3783758705480529,-6.333206179668247,31.781393244128097,39.63702443635222,-0.07347719261861307,0.4036248671816445,-0.032636319060324936,0.02586538207877709,17.858165957199265,0.22000026702880682,-0.17980451101116657,-0.3087500095367428,-1.1689753972705912,0.5514753781971056,-0.738862703403667,0.12136268433018138,0.405129134244854,22.34036077349179,-14.523108979394244,0.4301126938669241,10,-0.11999988555908203,0.2625002861022949,-0.16624975204467773,0.26000022888183594,-0.2950000762939453,3,-0.02809195410617149,-3.7826512418625864,13.664999961853027,-1.8571441546586982,13.71500015258789,-2.1515070947605914,13.975000381469727,-0.02809195410617149
5336,2020-10-02,13.489999771118164,13.645000457763672,13.420000076293945,13.625,1959222.0,-0.015687716438144372,1.571416115355691,1.4210510465291106,30.076641022221253,37.60499750797648,0.168665947597745,0.5835689535676849,0.18418949193207013,0.25496686040529326,17.36509179556768,0.2849998474121094,-0.26616858829856405,-0.4825001716613766,-1.360832719551249,0.3958323762284959,-0.9216664456063128,-0.04333389771644036,0.5595215662438733,10.76919013929519,-23.90624845901843,0.4391662739449366,10,0.2200002670288086,0.47750043869018555,0.03000020980834961,0.47500038146972656,0.6700000762939453,4,-0.009636776623172971,1.3783758705480529,13.704999923706055,-3.7826512418625864,13.664999961853027,-1.8571441546586982,13.71500015258789,-0.009636776623172971
5337,2020-10-05,13.520000457763672,13.635000228881836,13.399999618530273,13.539999961853027,2166640.0,0.0022239204710543525,1.2381006444112423,0.14814422356913773,37.471296623119194,36.05110679090563,0.18649543093755838,0.5203924700706146,0.17026303132327847,0.2392254363298818,16.861244566586915,0.2350006103515625,-0.3187805735458902,-0.41449952125549316,-1.302524298683526,0.4735252561725396,-0.8585119099695095,0.029512867458523218,0.4725496222448271,19.67224904319984,-16.836805386050216,0.44401238871401594,10,0.21499919891357422,0.44749975204467773,-0.02375030517578125,0.44499969482421875,0.5599994659423828,0,0.0,1.571416115355691,13.489999771118164,1.3783758705480529,13.704999923706055,-3.7826512418625864,13.664999961853027,0.0
5338,2020-10-06,13.5600004196167,13.574999809265135,13.364999771118164,13.520000457763672,2092834.0,0.002958576959962933,5.000108993310789,-2.0000476848981927,37.32721810379836,34.945694622440875,0.1496962472466965,0.4391114383131267,0.13101455372870063,0.21873208295679092,16.208574257270474,0.21000003814697088,-0.31594616079677174,-0.33399958610534597,-1.2122248083820644,0.5442256361713724,-0.7731121972437052,0.10511302503301323,0.37899667847947427,38.235404114635344,-0.27961856822197717,0.4391126111383591,10,0.1574993133544922,0.4074997901916504,-0.07250046730041504,0.4049997329711914,0.7699995040893555,1,-0.012168138403176543,1.2381006444112423,13.520000457763672,1.571416115355691,13.489999771118164,1.3783758705480529,13.704999923706055,-0.012168138403176543
5339,2020-10-07,13.4399995803833,13.65999984741211,13.390000343322756,13.505000114440918,1996006.0,-0.008849619138639464,-2.272740934259704,-1.6250149011754047,40.29851383608498,35.128826935281246,0.2479584569218698,0.4797475910545117,0.2465194041192298,0.357021243675387,14.62151211863988,0.2699995040893537,-0.30342744522782006,-0.3880003929138187,-1.1870284517120524,0.41102766588441497,-0.7875144223129347,0.01151363648529724,0.44865771471528504,15.624944120703313,-26.37262164098498,0.3995140293991164,10,0.2775001525878906,0.5275006294250488,0.0475003719329834,0.5250005722045898,0.8050003051757812,2,0.0033482200668832895,5.000108993310789,13.5600004196167,1.2381006444112423,13.520000457763672,1.571416115355691,13.489999771118164,0.0033482200668832895
5340,2020-10-08,13.579999923706055,13.600000381469727,13.40999984741211,13.475000381469727,2225303.0,0.010416692536739047,1.6206887479940018,-1.6153643005956748,54.285694044507665,36.91814585283624,0.08911089292104712,0.26181026348090697,0.11790305567515347,0.23151883599402723,12.948683169967278,0.1900005340576172,-0.3206517337614443,-0.19000005722045898,-0.8697985018261729,0.48979838738525494,-0.5298992795233151,0.1498991650823971,0.2613379565747991,72.88138880806905,24.9451146586623,0.3398992223028568,10,0.13749980926513672,0.3875002861022949,-0.04249978065490723,0.38500022888183594,0.7600002288818359,3,-0.0007363938835063255,-2.272740934259704,13.4399995803833,5.000108993310789,13.5600004196167,1.2381006444112423,13.520000457763672,-0.0007363938835063255
5341,2020-10-09,13.875,13.904999732971193,13.595000267028807,13.609999656677244,2309601.0,0.021723127978739987,-1.1016975453319915,2.523823796548609,63.68283438294221,39.26189048417263,-0.19855073081553698,-0.09558431858702576,-0.16865915713182922,-0.05342772352719827,11.097080918574473,0.3249998092651385,-0.32384409769679046,0.14149999618530273,-0.4171174541525655,0.700117446523171,-0.1378087289836305,0.42080872135423597,-0.7749996185302734,94.4444935017684,41.18917170589633,0.27930872516893407,10,-0.1875,0.09250020980834961,-0.2349998950958252,0.039999961853027344,0.49499988555908203,4,-0.033513524510839,1.6206887479940018,13.579999923706055,-2.272740934259704,13.4399995803833,5.000108993310789,13.5600004196167,-0.033513524510839
5342,2020-10-12,13.850000381469727,13.880000114440918,13.699999809265135,13.880000114440918,2336691.0,-0.0018017743084881577,11.000127157707466,-0.11320639284853076,56.249989356333465,42.24649231037818,-0.2158454997325343,-0.13084930787906401,-0.13372630019585152,-0.01793888430048085,9.388981001950736,0.18000030517578303,-0.30373569290682845,0.15050034523010325,-0.2695985099782092,0.5705992004384157,-0.059549082374052986,0.3605497728342595,-0.7339000129699702,89.81493418763691,34.91823275982793,0.21004942760415624,10,-0.21500062942504883,0.11749982833862305,0.006249666213989258,-0.06000041961669922,0.8499994277954084,0,0.022382632303544092,-1.1016975453319915,13.875,1.6206887479940018,13.579999923706055,-2.272740934259704,13.4399995803833,0.022382632303544092
5343,2020-10-13,13.81999969482422,13.899999618530273,13.789999961853027,13.80500030517578,2119244.0,-0.002166114499581151,-3.8888653414148266,-0.4999841052867001,52.33643638118118,44.834446332701816,-0.18929019187139495,-0.1266372631645556,-0.09732118158927783,0.02543698836610986,9.582573752780457,0.1099996566772461,-0.2766238606323803,0.13274965286255025,-0.25555936202486507,0.5210586677499656,-0.06140485458115741,0.3269041603062579,-0.6881213390350354,83.49511866315072,29.036851033166556,0.19415450744370777,10,-0.1849999427795428,0.14750051498412908,0.036250352859495294,-0.029999732971193183,0.6050004959106445,1,0.018813331014703838,11.000127157707466,13.850000381469727,-1.1016975453319915,13.875,1.6206887479940018,13.579999923706055,0.018813331014703838
5344,2020-10-14,14.005000114440918,14.130000114440918,13.84000015258789,13.84000015258789,2152855.0,0.01338642718537697,-2.5151518654451928,11.000445066121504,56.90138817027694,47.62555688005168,-0.3587120720585304,-0.33719550380716257,-0.27766514282970434,-0.15192240567866833,9.958576922883397,0.31000041961669744,-0.27780728837587176,0.3230000495910641,-0.043468189595218476,0.6894682887773467,0.1397659299979228,0.5062341691842054,-0.857659331108092,82.63889532765985,29.94067594752744,0.1832341195931414,10,-0.25750017166137695,-0.03749990463256836,-0.14875006675720215,-0.21500015258789062,0.13000011444091797,2,0.023205984049226913,-3.8888653414148266,13.81999969482422,11.000127157707466,13.850000381469727,-1.1016975453319915,13.875,0.023205984049226913
5345,2020-10-15,14.024999618530273,14.050000190734865,13.829999923706055,13.899999618530273,2226368.0,0.0014280259854289046,1.514272324007337,0.7575759327225963,59.537551542413595,50.898991382295286,-0.3671564761403481,-0.3603103769698741,-0.28816646645148225,-0.16288948174603846,10.677559581443516,0.22000026702881037,-0.21805127851810724,0.333249568939209,-0.05924946911064488,0.7257486069890628,0.13700004991428116,0.5294990879641368,-0.8383524619531233,80.37373348449528,28.73147386047362,0.19624951902492718,10,-0.2774996757507324,-0.0624995231628418,-0.001249551773071289,-0.06749963760375977,-0.2049999237060529,3,0.015686293975946786,-2.5151518654451928,14.005000114440918,-3.8888653414148266,13.81999969482422,11.000127157707466,13.850000381469727,0.015686293975946786
5346,2020-10-16,14.05500030517578,14.19499969482422,14.0,14.079999923706055,2413847.0,0.002139086450017924,-1.8888794698992901,-0.1999969482422017,52.70269399495838,52.59136886805519,-0.34484793210594056,-0.3595196048522826,-0.30328885425677576,-0.18846155885268878,10.49408558035683,0.19499969482422053,-0.14864114200486966,0.332000255584715,-0.07210243332219868,0.7361029444916287,0.12994891113125817,0.5340516000381719,-0.8306190302840779,71.71728848173035,23.509941605025176,0.20205134445345688,10,-0.27500057220458807,-0.09999990463256658,-0.017500400543211114,-0.0975003242492658,-0.5399999618530238,4,0.02027747002660396,1.514272324007337,14.024999618530273,-2.5151518654451928,14.005000114440918,-3.8888653414148266,13.81999969482422,0.02027747002660396
5347,2020-10-19,14.015000343322756,14.229999542236328,13.845000267028807,14.05500030517578,840306.0,-0.00284595951508404,-1.0263113645318493,1.6000228885325893,61.90474027954714,55.322204665360616,-0.2539541033583852,-0.2807517637763244,-0.2487298316181903,-0.14845192506222382,9.511864748323987,0.3849992752075213,-0.0906284130814825,0.2582502841949488,-0.12328792046550596,0.6397884888554035,0.0674811818647214,0.44901938652517615,-0.7323819632351025,51.13649910159499,2.4658497093520992,0.1907691023302271,10,-0.20500040054321467,-0.07000017166137873,0.022499561309812677,-0.05750036239624201,-0.4500007629394549,0,0.02532997028469297,-1.8888794698992901,14.05500030517578,1.514272324007337,14.024999618530273,-2.5151518654451928,14.005000114440918,0.02532997028469297
5348,2020-10-20,14.050000190734865,14.125,13.859999656677244,13.914999961853027,1878380.0,0.0024973133467516284,-1.1632606986321463,-3.375008940705587,65.46182247142832,58.11812784706543,-0.2370682064508962,-0.2987790972878397,-0.2758784477607943,-0.18315864236930324,9.474666698029996,0.2650003433227557,-0.002525886301933511,0.27275013923645197,-0.1260439132654536,0.6715441917383576,0.07335311298549918,0.47214716548740476,-0.6915913176753179,55.000119209403685,4.736685306516939,0.19939702625095262,10,-0.2300004959106463,-0.34749984741211115,-0.00125026702881037,-0.09250020980835139,-0.16499996185302912,1,0.04626331741681433,-1.0263113645318493,14.015000343322756,-1.8888794698992901,14.05500030517578,1.514272324007337,14.024999618530273,0.04626331741681433
5349,2020-10-21,13.925000190734865,14.104999542236328,13.899999618530273,14.024999618530273,1629032.0,-0.008896797032246995,-1.733321889285192,-0.7407352463301032,58.270669413434284,58.56090288805727,-0.04027082005345228,-0.16822761645979867,-0.15721300817337003,-0.0677705127214221,9.793575918939137,0.2049999237060547,0.05487090705422304,0.13875012397766362,-0.26507222686092113,0.5425724748162484,-0.06316105144162876,0.340661299396956,-0.49686406414117457,23.750089407052872,-28.804279919907497,0.2019111754192924,10,-0.012500286102296698,-0.2600002288818377,0.1737499237060529,0.032499790191648614,-0.30000019073486506,2,0.035906642237080844,-1.1632606986321463,14.050000190734865,-1.0263113645318493,14.015000343322756,-1.8888794698992901,14.05500030517578,0.035906642237080844
5350,2020-10-22,13.649999618530273,13.890000343322756,13.609999656677244,13.890000343322756,2420642.0,-0.019748694322285654,1.3333320087896667,2.4000209809550754,55.75537692689797,57.68007428183013,0.27457826108336647,0.10341140203980359,0.11360731707612004,0.1952828072733297,9.621207449746509,0.31500053405762074,0.10687802301308125,-0.13075041770935059,-0.5390497032867962,0.2775488678680951,-0.3349000604980734,0.07339922507937224,-0.15771441868517222,6.451607941340058,-49.265507637474514,0.20414964278872294,10,0.26999998092651367,0.015000343322753906,0.46250033378601074,0.30750036239624023,0.10000038146972656,3,0.03553118123850796,-1.733321889285192,13.925000190734865,-1.1632606986321463,14.050000190734865,-1.0263113645318493,14.015000343322756,0.03553118123850796
5351,2020-10-23,13.850000381469727,13.925000190734865,13.675000190734865,13.71500015258789,1828659.0,0.01465207095448906,-1.3255797448590723,-0.5624992549441862,60.576898388660645,58.16084195208871,0.07896207863430682,-0.08894179327968743,-0.08495088715780241,-0.02097249949153479,9.395441820001851,0.2750005722045916,0.16714312692918654,0.06150031089782715,-0.34582877757023667,0.46882939936589096,-0.14216423333620476,0.26516485513185906,-0.2986980342333272,38.70980146650543,-20.675847227983056,0.20366454423403232,10,0.06999921798706055,-0.18500041961669922,0.28999972343444824,0.10749959945678711,-0.12000083923339844,4,-0.002166114499581151,1.3333320087896667,13.649999618530273,-1.733321889285192,13.925000190734865,-1.1632606986321463,14.050000190734865,-0.002166114499581151
5352,2020-10-26,13.904999732971193,14.05500030517578,13.630000114440918,13.649999618530273,2320640.0,0.003971072201200299,-1.881365794994961,1.8888865341414958,60.952340585282656,59.118164641433324,0.03641417273422576,-0.15753100454777424,-0.1355821956098051,-0.08768063580414243,9.488429905653268,0.4250001907348615,0.18901907668453788,0.11999969482422124,-0.2817466209988577,0.5217460106473002,-0.08087346308731824,0.3208728527357607,-0.29940161013479916,57.28153002590708,-4.582046877755687,0.20087315791153992,10,0.014999866485593927,-0.23999977111816584,0.1275002956390363,0.05250024795532049,-0.15499973297119318,0,-0.02804742158489082,-1.3255797448590723,13.850000381469727,1.3333320087896667,13.649999618530273,-1.733321889285192,13.925000190734865,-0.02804742158489082
5353,2020-10-27,13.609999656677244,13.970000267028807,13.579999923706055,13.9399995803833,2709281.0,-0.021215396041644796,-1.0000048906451648,-1.2941167670829152,54.85713974310762,58.891025927303396,0.33357171470674096,0.13618145862205466,0.16641208558937848,0.19593194346248666,9.403760188215074,0.39000034332275213,0.15859698242390685,-0.16975035667419647,-0.5780393101184718,0.23853859677007883,-0.3738948333963332,0.03439412004794029,0.6199998855590838,5.714239003672673,-59.43713170696296,0.2041444767221373,10,0.2950000762939471,0.18000030517578303,0.3525004386901873,0.34750032424926935,-0.0149993896484375,1,-0.003306398047693282,-1.881365794994961,13.904999732971193,-1.3255797448590723,13.850000381469727,1.3333320087896667,13.649999618530273,-0.003306398047693282
5354,2020-10-28,13.595000267028807,13.984999656677244,13.170000076293945,13.550000190734865,6573986.0,-0.0011020859681710737,-1.0248429103522745,-0.13636389908388297,50.46154875444334,57.88258117308449,0.31770674534544163,0.15353982689379286,0.189020333713513,0.19934100724560722,9.493340929227,0.814999580383299,0.14860739455439642,-0.18124976158142303,-0.5948461264057663,0.23234660324292022,-0.38804794399359466,0.025548420830748597,0.6219992828369154,48.0226080022413,-15.483787603037918,0.2067981824121719,10,0.1049995422363299,0.1049995422363299,0.36499977111816584,0.36249971389770685,-0.055000305175779474,2,0.021331368602937717,-1.0000048906451648,13.609999656677244,-1.881365794994961,13.904999732971193,-1.3255797448590723,13.850000381469727,0.021331368602937717
5355,2020-10-29,13.31999969482422,13.640000343322756,13.204999923706055,13.550000190734865,4673824.0,-0.020228066701221792,1.121949120411623,-5.111113465858921,32.71028648231753,55.66120256056884,0.538852384843489,0.4197384739246939,0.47874607426024873,0.46877853304429706,9.587762724795503,0.435000419616701,0.1416887425017812,-0.4370003223419179,-0.8977139124559148,0.02371326777207905,-0.6673571173989163,-0.20664352728491941,0.8551198760986303,16.949105055011604,-40.88225663967067,0.23035679505699808,10,0.3800001144409162,0.3800001144409162,0.6362504959106428,0.6375002861022931,0.18000030517577947,3,0.022897921333608906,-1.0248429103522745,13.595000267028807,-1.0000048906451648,13.609999656677244,-1.881365794994961,13.904999732971193,0.022897921333608906
5356,2020-10-30,13.359999656677244,13.43000030517578,13.045000076293945,13.300000190734865,3993857.0,0.003003000207917994,2.8499876022812307,-0.26086668076441505,34.876537577375444,52.6580689269942,0.4357195292897966,0.3894680980669296,0.45214420278504797,0.42227394992856127,9.359932191506129,0.38500022888183416,0.10909118484196512,-0.3905003547668482,-0.8703459353886132,0.08934522585491678,-0.6304231450777298,-0.1505775644559666,0.7749151344604499,31.188070197967516,-21.66410176549198,0.23992279031088246,10,0.22500038146972834,0.2775001525878924,0.591250419616701,0.5975003242492694,0.29500007629394887,4,0.029191643214439456,1.121949120411623,13.31999969482422,-1.0248429103522745,13.595000267028807,-1.0000048906451648,13.609999656677244,0.029191643214439456
5357,2020-11-02,13.520000457763672,13.524999618530273,13.039999961853027,13.149999618530273,2685089.0,0.011976108173510358,1.5526354095036365,6.166735543758511,41.42860256892325,49.98771116004919,0.22140161991002572,0.24186799484351162,0.30122937689299434,0.2591876295916613,8.942443379658732,0.4849996566772461,0.07004363948172454,-0.23049955368042063,-0.7103451343021856,0.24934602694134433,-0.4704223439913022,0.009423236630460963,0.5495194504833982,50.79371967415622,1.742588128377129,0.23992279031088246,11,0.05249929428100586,0.11499929428100586,0.3149998188018799,0.4374995231628418,0.16499996185302734,0,0.015532476136276063,2.8499876022812307,13.359999656677244,1.121949120411623,13.31999969482422,-1.0248429103522745,13.595000267028807,0.015532476136276063
5358,2020-11-03,13.395000457763672,13.770000457763672,13.255000114440918,13.59000015258789,3553272.0,-0.00924556181713887,-1.1684207567550204,-0.5270250068303546,31.95268876668571,47.063491088188236,0.2723606333469242,0.37299653095830365,0.4338889809972226,0.3752344339199851,8.107206094965328,0.5150003433227539,0.037311057258451186,-0.34724955558776927,-0.8461798955648199,0.15168078438928134,-0.5967147255762946,-0.09778438559924396,0.5921578547718749,37.56620217498372,-6.93737892507729,0.2494651699885251,11,0.15249967575073242,0.23999929428100586,0.39749979972839355,0.5624995231628418,0.5099992752075213,1,0.02650239119854403,1.5526354095036365,13.520000457763672,2.8499876022812307,13.359999656677244,1.121949120411623,13.31999969482422,0.02650239119854403
5359,2020-11-04,13.484999656677244,13.529999732971193,13.130000114440918,13.28499984741211,2497253.0,0.006718864937508062,1.7586184217016625,-1.025641652646808,34.659102300466714,44.71946057414032,0.12670843214011107,0.30202653931408285,0.35130240027725357,0.2755169525664254,7.645338236889447,0.3999996185302752,-0.00812341503076297,-0.259500360488893,-0.7530686186909499,0.23406789771316383,-0.5062844895899214,-0.012716231387864596,0.42638598780370174,60.95882089355279,20.12539129972135,0.2467841291010287,11,0.06250047683715998,0.15000009536743342,0.2912504673004168,0.47250032424926935,0.4149999618530291,2,0.008157257185920308,-1.1684207567550204,13.395000457763672,1.5526354095036365,13.520000457763672,2.8499876022812307,13.359999656677244,0.008157257185920308
5360,2020-11-05,13.56999969482422,13.654999732971193,13.375,13.520000457763672,2344621.0,0.00630330295224657,1.5454600625958845,0.24999642371791397,36.63910557460577,42.05970581702311,0.03259469267437609,0.22792471430669714,0.2758226800919399,0.18670289647733362,7.006632357400022,0.2799997329711932,-0.06413937039489426,-0.17400031089782608,-0.6682899772329645,0.3202893554373123,-0.42114514406539527,0.0731445222697431,0.2716750950464917,72.60265382560338,34.202093157847564,0.2471448331675691,11,-0.02249956130981623,0.06500005722045721,0.2062504291534406,0.38750028610229315,0.21000003814697266,3,-0.0022107393991052104,1.7586184217016625,13.484999656677244,-1.1684207567550204,13.395000457763672,1.5526354095036365,13.520000457763672,-0.0022107393991052104
5361,2020-11-06,13.40999984741211,13.6850004196167,13.385000228881836,13.520000457763672,1976030.0,-0.011790703832744942,-2.750005960470162,-2.200045777065612,34.366915640501816,39.10576971204746,0.1381441228399396,0.3702865152920758,0.4436799215925262,0.33912537513218766,7.302703108777159,0.3000001907348633,-0.10919837392351894,-0.31075015068054235,-0.8225302541217907,0.201029952760706,-0.5666402024011674,-0.05486009895991728,0.3675409562171872,50.6848813982685,13.321329485932537,0.25589005172062435,11,0.10249996185302734,0.22499990463256836,0.36625027656555176,0.5475001335144043,0.3400001525878906,4,0.006711420851004624,1.5454600625958845,13.56999969482422,1.7586184217016625,13.484999656677244,-1.1684207567550204,13.395000457763672,0.006711420851004624
5362,2020-11-09,14.15999984741211,14.15999984741211,13.44499969482422,13.55500030517578,5813008.0,0.055928412269500294,1.3636386564689058,-5.499965321126386,52.075464772178016,38.79669471527751,-0.6390869924002995,-0.3744990781806319,-0.29006919623177474,-0.4208739108389796,7.844425385083928,0.75,-0.11368554411326137,0.42374987602233816,-0.1221524553042066,0.9696522073488829,0.15079871035906578,0.6967010416856105,-1.119999885559082,100.0,62.18775170496685,0.27295116566327193,11,-0.559999942779541,-0.5250000953674316,-0.32124972343444824,-0.2024998664855957,-0.6549997329711914,0,-0.03566385027420815,-2.750005960470162,13.40999984741211,1.5454600625958845,13.56999969482422,1.7586184217016625,13.484999656677244,-0.03566385027420815
5363,2020-11-10,14.079999923706055,14.385000228881836,13.904999732971193,14.130000114440918,5159474.0,-0.0056497121870150435,-1.3999990463270602,-0.08264500589544545,52.9750422929767,39.075971775114546,-0.5424508415268896,-0.2888303446105098,-0.19360700273666076,-0.35615029357512284,8.671900923468662,0.48000049591064275,-0.1461510124704546,0.3307499408721917,-0.23555190266932158,0.8970517844137049,0.04759901910143505,0.6139008626429483,-1.017599964141846,75.69718905470747,34.61466350329262,0.2831509217707563,11,-0.36749982833862305,-0.36749982833862305,-0.22874999046325684,-0.12249994277954102,-0.5150003433227539,1,-0.028053942203814075,1.3636386564689058,14.15999984741211,-2.750005960470162,13.40999984741211,1.5454600625958845,13.56999969482422,-0.028053942203814075
5364,2020-11-11,14.329999923706055,14.420000076293945,14.074999809265135,14.09000015258789,4881432.0,0.017755681914392918,-1.5555532008081288,-4.799977111903718,63.17830087760216,42.46130670792395,-0.7568139111616876,-0.5409695579214144,-0.4276076483117066,-0.6119847160179717,9.16273550146624,0.34500026702881037,-0.1794706494372278,0.5644999504089352,-0.04935680738906356,1.178356708206934,0.2575715715099367,0.8714283293079337,-1.2146959533691408,91.3875458356833,44.02735078171085,0.3069283788989993,11,-0.5999999046325684,-0.5999999046325684,-0.4874999523162842,-0.372499942779541,-0.6750001907348615,2,-0.029658073482037195,-1.3999990463270602,14.079999923706055,1.3636386564689058,14.15999984741211,-2.750005960470162,13.40999984741211,-0.029658073482037195
5365,2020-11-12,14.244999885559082,14.359999656677244,14.135000228881836,14.265000343322756,2827314.0,-0.005931614696407461,1.1428610354223627,-0.08333532015672802,58.01216293018365,45.031931747124865,-0.58871349491662,-0.4623473645590046,-0.3385493455180857,-0.5328137406016467,9.714190017460227,0.22499942779540838,-0.18210759160340473,0.46849989891052246,-0.1722325207807316,1.1092323186017765,0.14813368906489544,0.7888661087561495,-1.0514141488647457,83.09176651837873,33.206521453147154,0.32036620984562714,11,-0.5149998664855957,-0.5149998664855957,-0.4024999141693115,-0.28749990463256836,-0.6849994659423828,3,-0.024219043159035336,-1.5555532008081288,14.329999923706055,-1.3999990463270602,14.079999923706055,1.3636386564689058,14.15999984741211,-0.024219043159035336
5366,2020-11-13,14.34000015258789,14.4399995803833,14.170000076293945,14.220000267028807,3216422.0,0.006669025468025058,-1.454537967028918,-5.999856952126201,58.682642709455195,46.94904731829508,-0.5923763124136361,-0.5638081375624768,-0.44168249989788677,-0.6278806683787614,9.933848551179326,0.26999950408935547,-0.16984381857709963,0.5492501735687263,-0.12913248878246542,1.227632835919918,0.21005884239313133,0.8884415047443213,-1.0728295555175773,89.94980509578437,39.306466830383,0.3391913311755955,11,-0.5550003051757812,-0.6000003814697266,-0.4975001811981201,-0.38250017166137695,-1.010000228881836,4,-0.03905163275159629,1.1428610354223627,14.244999885559082,-1.5555532008081288,14.329999923706055,-1.3999990463270602,14.079999923706055,-0.03905163275159629
5367,2020-11-16,14.369999885559082,14.524999618530273,14.30500030517578,14.34000015258789,3628423.0,0.0020920315656884902,-3.40001144415716,0.249998013176609,66.9642925566564,50.839225517180715,-0.5466052068942879,-0.59642771085284,-0.4785058809016931,-0.6569749466134738,10.782249756892826,0.21999931335449396,-0.09619130082191774,0.5614999294281002,-0.15886626667752424,1.2818661255337247,0.20131683137528888,0.9216830274809116,-1.0090029698237295,75.00003845461656,17.90208946150544,0.36018309805281185,11,-0.5425000190734863,-0.5875000953674316,-0.5424997806549072,-0.41249990463256836,-0.875,0,-0.0431454342725599,-1.454537967028918,14.34000015258789,1.1428610354223627,14.244999885559082,-1.5555532008081288,14.329999923706055,-0.0431454342725599
5368,2020-11-17,14.699999809265135,14.744999885559082,14.369999885559082,14.369999885559082,3407628.0,0.02296450426820673,-1.272727798167789,11.000095368280451,71.62425460376426,54.946464661991556,-0.7509993574547043,-0.9225332389858085,-0.8145369313536825,-0.9819058834671193,11.853176874925387,0.375,-0.013818206260282295,0.8589998722076402,0.040756559024114125,1.6772431853911662,0.44987821561587715,1.2681215287994032,-1.2226026232502907,93.28357146720617,33.5902835759111,0.40912165659176264,11,-0.6399998664855939,-0.8074998855590803,-0.8987498283386213,-0.7424998283386213,-1.0500001907348615,1,-0.08129249730132859,-3.40001144415716,14.369999885559082,-1.454537967028918,14.34000015258789,1.1428610354223627,14.244999885559082,-0.08129249730132859
5369,2020-11-18,14.425000190734865,14.670000076293945,14.364999771118164,14.55500030517578,3192650.0,-0.018707457285607743,-1.4399931335711151,-0.3939398318064821,71.62428133810062,58.83370641349098,-0.36725954731235966,-0.6410196590143649,-0.5614611082282437,-0.6989939510597569,12.974593752585772,0.3350000381469709,0.045472822001373814,0.5590002536773699,-0.29960698103568895,1.4176074883904288,0.1296966363208405,0.9883038710338994,-0.7954906807747122,47.54100411018257,-16.833785665847145,0.4293036173565299,11,-0.3600001335144061,-0.5325002670288104,-0.6237502098083514,-0.4675002098083514,-0.7849998474121094,2,-0.05961875902808933,-1.272727798167789,14.699999809265135,-3.40001144415716,14.369999885559082,-1.454537967028918,14.34000015258789,-0.05961875902808933
5370,2020-11-19,14.135000228881836,14.479999542236328,14.130000114440918,14.380000114440918,3697073.0,-0.02010398322485263,-1.7450923193722956,1.88461284524819,63.814630149375034,62.105674692254674,0.01264371060077707,-0.32972692867857667,-0.29656201466288223,-0.40867536435809626,13.663178307899116,0.34999942779541016,0.13332217649561784,0.2447502613067627,-0.6155647436007943,1.1050652662143197,-0.18540724114701668,0.6749077637605421,-0.371631873849811,0.8130270409413313,-64.96057792654496,0.43015750245377854,11,-0.04000043869018555,-0.24250030517578125,-0.2775001525878906,-0.17750024795532227,-0.015000343322753906,3,-0.03395829417320173,-1.4399931335711151,14.425000190734865,-1.272727798167789,14.699999809265135,-3.40001144415716,14.369999885559082,-0.03395829417320173
5371,2020-11-20,13.81999969482422,14.265000343322756,13.81999969482422,14.1899995803833,3968214.0,-0.022285145310007137,-1.4054096547955888,1.5102043199520365,55.067556247470854,62.438129300620545,0.4379768017531589,-0.01801273326166175,-0.006488081421794689,-0.09047438858412704,14.139632117866292,0.44500064849853516,0.20962256345657693,-0.06875023841857697,-0.9294652570920832,0.7919647802549292,-0.49910774775533007,0.3616072709181761,0.9250001907348615,0.0,-64.87314544216042,0.4303575093367534,11,0.46250009536742986,0.07250022888183416,0.0350003242492658,0.13750028610229315,0.5250005722045863,4,-0.018813262007877918,-1.7450923193722956,14.135000228881836,-1.4399931335711151,14.425000190734865,-1.272727798167789,14.699999809265135,-0.018813262007877918
5372,2020-11-23,13.515000343322756,13.789999961853027,13.43000030517578,13.789999961853027,5048255.0,-0.022069418106839156,1.618182953134658,0.7432424421287036,51.910827154948194,62.31988317417293,0.7172921824230567,0.2701199456947805,0.27194445557361036,0.21566500474408024,15.092252495847946,0.38999938964844105,0.27442460366556176,-0.35424962043762065,-1.2309376288907394,0.5224383880154981,-0.79259362466418,0.08409438378893874,1.211499538421629,6.463883290533065,-59.307893302304564,0.4383440042265595,11,0.572499752044676,0.377499580383299,0.35249972343444647,0.442499637603758,0.7299995422363263,0,-0.013688524966120497,-1.4054096547955888,13.81999969482422,-1.7450923193722956,14.135000228881836,-1.4399931335711151,14.425000190734865,-0.013688524966120497
5373,2020-11-24,13.5649995803833,13.734999656677244,13.46500015258789,13.614999771118164,3848760.0,0.0036995364994754087,-1.1600042724772215,0.18181912761220545,51.29032198521868,60.998996630574766,0.6554893826407664,0.22828062545352878,0.21040228757599166,0.16575091831390765,15.946513675757373,0.2699995040893537,0.3659978910181234,-0.3020003795623776,-1.1817156658615655,0.5777149067368104,-0.7418580227119715,0.1378572635872164,1.1096403182983394,10.887040332740234,-53.20116177725141,0.4398576431495938,11,0.5225005149841309,0.3275003433227539,0.3125004768371582,0.3925004005432129,0.4650001525878924,1,-0.005160316770333462,1.618182953134658,13.515000343322756,-1.4054096547955888,13.81999969482422,-1.7450923193722956,14.135000228881836,-0.005160316770333462
5374,2020-11-25,13.885000228881836,13.94499969482422,13.5600004196167,13.630000114440918,3927686.0,0.023590170173045655,1.0533346896735782,-5.099982833927788,54.72264798398625,60.633494969886165,0.29695530364142186,-0.07260235013955452,-0.11911155550571273,-0.1503070333378762,15.418771075425097,0.3849992752075213,0.36834082955612857,0.00350027084350657,-0.8668481598494804,0.8738487015364935,-0.4316739445029878,0.43867448619000093,0.7398540860595695,43.333357553651126,-18.8649530793923,0.43517421534649364,11,0.2024998664855957,0.00749969482421875,-0.12375020980834961,0.07249975204467773,0.6049995422363281,2,-0.01692478260553021,-1.1600042724772215,13.5649995803833,1.618182953134658,13.515000343322756,-1.4054096547955888,13.81999969482422,-0.01692478260553021
5375,2020-11-26,13.625,13.920000076293945,13.505000114440918,13.899999618530273,2828424.0,-0.01872525924349755,1.6349159254258225,-1.0784293926032305,53.12955147038001,60.01648483221115,0.5137902892171304,0.22284468287818093,0.13718472125247239,0.11695417844295974,14.886088920561352,0.41499996185302734,0.36705712241739263,-0.27174997329711914,-1.1107987805999588,0.5672988340057206,-0.6912743769485381,0.14777443035429982,0.9520601545507805,23.353255798282586,-38.63661585598251,0.41952440365141985,11,0.46250009536743164,0.2674999237060547,0.16374993324279785,0.33249998092651367,1.385000228881836,3,0.0011009426291930247,1.0533346896735782,13.885000228881836,-1.1600042724772215,13.5649995803833,1.618182953134658,13.515000343322756,0.0011009426291930247
5376,2020-11-27,13.75,13.895000457763672,13.574999809265135,13.625,2727297.0,0.00917431192660545,-1.8444453863433778,-0.4545460850748029,42.70462766307662,57.32096651070228,0.33111809370656076,0.13550819629308286,0.02275206872276314,-0.003656706948007127,13.897309412418082,0.32000064849853693,0.31507023619721153,-0.16624999046325684,-0.9701671659305866,0.6376671850040729,-0.5682085781969217,0.23570859727040805,0.7811777605757797,62.135936712986194,4.749442286177228,0.40195858773366455,11,0.33750009536743164,0.1424999237060547,0.04249978065490723,0.20749998092651367,1.5900001525878906,4,0.02690908258611513,1.6349159254258225,13.625,1.0533346896735782,13.885000228881836,-1.1600042724772215,13.5649995803833,0.02690908258611513
5377,2020-11-30,13.729999542236328,13.925000190734865,13.664999961853027,13.75,5088858.0,-0.0014545787464488313,-2.4666785346439206,-0.160003662109375,43.63635670055041,54.21120007701185,0.2802596460658542,0.18134560177572467,0.05620676052122775,0.017627371339724363,13.199803418239222,0.2600002288818377,0.2828703360392453,-0.19675040245056152,-0.9841931623191691,0.590692357418046,-0.5904717823848653,0.19697097748374226,0.7571311201234519,55.208258827456106,0.1322457948463267,0.39372137993430395,11,0.32000064849853516,0.16250038146972656,0.0625002384185791,0.22750043869018555,1.6900005340576172,0,0.044792479628321,-1.8444453863433778,13.75,1.6349159254258225,13.625,1.0533346896735782,13.885000228881836,0.044792479628321
5378,2020-12-01,13.75,13.84000015258789,13.574999809265135,13.779999732971193,3230824.0,0.0014566976278582722,2.5333244324070248,1.499952317375637,38.49206709627413,50.52984293903113,0.12441358927974377,0.19953471094587982,0.040498958540670316,-0.0074268236134980015,13.460692034954311,0.2650003433227557,0.23773317740136335,-0.19449992179870534,-0.94668911520046,0.5576892716030493,-0.5705945184995826,0.18159467490217196,0.6948454480724191,55.68184527486415,4.984231731864398,0.3760945967008771,12,0.2049999237060547,0.1424999237060547,0.04249978065490723,0.20749998092651367,1.489999771118164,1,0.03599999167702417,-2.4666785346439206,13.729999542236328,-1.8444453863433778,13.75,1.6349159254258225,13.625,0.03599999167702417
5379,2020-12-02,13.595000267028807,13.75,13.489999771118164,13.75,2803776.0,-0.011272707852450381,2.3548474426102417,5.1667037543310625,37.45174555528874,47.60063353968821,0.16684154862204004,0.3828256227165827,0.19469377516080222,0.14324309305102467,13.463714349552461,0.26000022888183594,0.16095574378836375,-0.3549996852874777,-1.094544392452919,0.3845450218779636,-0.7247720388701993,0.014772668295243818,0.8092513753277473,24.13802175252234,-21.534069347015482,0.3697723535827207,12,0.25250005722046076,0.29749965667724787,0.25249958038330256,0.36249971389770685,1.7299995422363281,2,0.031997017829956675,2.5333244324070248,13.75,-2.4666785346439206,13.729999542236328,-1.8444453863433778,13.75,0.031997017829956675
5380,2020-12-03,13.539999961853027,13.68000030517578,13.404999732971193,13.600000381469727,2938351.0,-0.004045627370024341,1.5000021674390056,0.38710014828122535,34.31372292359869,45.29465205925796,0.14367406068579314,0.4589961582673254,0.24774988011805732,0.19267160262584682,13.992821668981009,0.2750005722045863,0.027598194920946284,-0.408500003814698,-1.1514039890106194,0.3344039813812234,-0.7799519964126578,-0.037048011216738175,0.8252816270162953,25.96155962293184,-13.526841353261009,0.37145199259796063,12,0.1349997520446795,0.35249996185302734,0.15999984741210938,0.41750001907348633,1.9250001907348633,3,0.07016246764709178,2.3548474426102417,13.595000267028807,2.5333244324070248,13.75,-2.4666785346439206,13.729999542236328,0.07016246764709178
5381,2020-12-04,13.5,13.725000381469727,13.460000038146973,13.5649995803833,2510662.0,-0.002954206939861259,-2.6551896502962977,1.0833187634109513,33.00781752040989,43.19431765542038,0.1491982908614542,0.5334338500911251,0.28739623559257055,0.23008386935159209,14.59544250459453,0.2650003433227539,-0.09704640540836706,-0.4529999732971195,-1.1831506302475212,0.2771506836532822,-0.8180753017723195,-0.08792464482191953,0.8076646775154348,18.269266038219957,-16.036170247627215,0.3650753284752008,12,0.17499971389770685,0.3924999237060547,0.19999980926513672,0.45749998092651367,4.040000915527347,4,0.1118518688060619,1.5000021674390056,13.539999961853027,2.3548474426102417,13.595000267028807,2.5333244324070248,13.75,0.1118518688060619
5382,2020-12-07,13.654999732971193,13.69499969482422,13.4350004196167,13.550000190734865,2649093.0,0.01148146170156994,1.8108110894600833,-1.6153880012324486,28.092243689555687,40.61675340034671,0.018043351922999662,0.3569625998082504,0.12481007604090699,0.07297231371972224,14.601019940989495,0.2599992752075213,-0.18416859267528274,-0.2727502346038797,-1.007672192986396,0.4621717237786367,-0.6402112137951388,0.09471074458737938,0.598505047871587,57.471208929014054,29.36097707564234,0.3674609791912584,12,0.019999980926513672,0.2375001907348615,-0.043749809265138495,0.2850003242492658,3.4450006484985334,0,0.12339805584529717,-2.6551896502962977,13.5,1.5000021674390056,13.539999961853027,2.3548474426102417,13.595000267028807,0.12339805584529717
5383,2020-12-08,13.6850004196167,13.6899995803833,13.505000114440918,13.664999961853027,2578997.0,0.002197047765081006,11.3337995930824,0.19048138056312444,32.710296200367694,38.170936535500196,0.007660466920349052,0.3118404708989164,0.09579702459746997,0.04189101535459372,14.057823296654407,0.1849994659423828,-0.22216482748411082,-0.22299957275390625,-0.9619134152945605,0.515914269786748,-0.5924564940242334,0.1464573485164209,0.5175940583537866,81.15955650032194,53.21424203374203,0.369456921270327,12,-0.0200004577636701,0.2524995803833008,-0.08125066757202148,0.2524995803833008,2.9250001907348633,1,0.12678111826655258,1.8108110894600833,13.654999732971193,-2.6551896502962977,13.5,1.5000021674390056,13.539999961853027,0.12678111826655258
5384,2020-12-09,13.904999732971193,13.93000030517578,13.704999923706055,13.704999923706055,3382520.0,0.0160759449476624,-1.2500059604701441,9.999761586877831,44.444434206398135,37.20592350616889,-0.23378898522729585,0.061522991511369085,-0.11902597721039321,-0.1762440517217776,13.207275819132104,0.24499988555908025,-0.22133078914656323,0.018249750137330878,-0.6935106646415719,0.7300101649162336,-0.3376304572521214,0.37412995752678313,0.24973906029933524,95.23799143692287,61.2226085377663,0.3558802073894516,12,-0.23749971389770685,0.03250026702880682,-0.31374979019165217,0.03250026702880682,1.5550003051757795,2,0.09600863457634246,11.3337995930824,13.6850004196167,1.8108110894600833,13.654999732971193,-2.6551896502962977,13.5,0.09600863457634246
5385,2020-12-10,13.899999618530273,13.960000038146973,13.744999885559082,13.9399995803833,3088036.0,-0.0003595911209594016,4.374944866308248,-0.19999999999999823,52.27272480972569,38.26904541135212,-0.2074985834743348,0.041477911883344376,-0.11009044427288117,-0.16603673838706356,12.348190996668611,0.21500015258789062,-0.2203512889485939,0.030499649047850852,-0.6611414229191901,0.7221407210148918,-0.3153208869356696,0.3763201850313713,0.20975483112229476,88.57134034027125,48.17733075310963,0.3458205359835204,12,-0.2174997329711914,0.16000032424926758,-0.3087496757507324,0.03750038146972656,1.1000003814697266,3,0.1025180021469334,-1.2500059604701441,13.904999732971193,11.3337995930824,13.6850004196167,1.8108110894600833,13.654999732971193,0.1025180021469334
5386,2020-12-11,13.779999732971193,13.925000190734865,13.704999923706055,13.885000228881836,3009481.0,-0.008633085528945372,1.378375870548,2.6250149011753603,58.41267496130809,39.910858551436306,-0.09252579282673601,0.12371584257290813,0.019462748387937268,-0.04283179115350144,11.18895924454588,0.22000026702881037,-0.26143803700622215,-0.06150021553039409,-0.7173572066152243,0.5943567755544361,-0.3894287110728083,0.2664282800120201,0.28746943368049216,65.7142026731968,20.1596045611605,0.327928495542415,12,-0.09749984741211115,0.2850003242492658,-0.18874979019165217,0.15750026702880682,1.1350002288818342,4,0.12227869755215037,4.374944866308248,13.899999618530273,-1.2500059604701441,13.904999732971193,11.3337995930824,13.6850004196167,0.12227869755215037
5387,2020-12-14,13.75,13.9399995803833,13.75,13.824999809265135,2291232.0,-0.002177048878993282,-4.066668362091986,0.7142805242459148,55.948561731503176,41.850469066461756,-0.06637017240960219,0.1105532869434338,0.057896997671093686,-0.002903026248983309,9.778355211372766,0.18999958038330078,-0.27899438463283666,-0.06049995422363352,-0.6680047611852533,0.5470048527379863,-0.3642523577044443,0.24325244925717726,0.27772100063085503,53.84613772317031,3.7449603785131274,0.3037524034808102,12,-0.06750011444091797,0.3249998092651367,-0.17625021934509277,0.1875,1.324999809265135,0,0.2756364302201708,1.378375870548,13.779999732971193,4.374944866308248,13.899999618530273,-1.2500059604701441,13.904999732971193,0.2756364302201708
5388,2020-12-15,13.505000114440918,13.789999961853027,13.454999923706055,13.770000457763672,3929299.0,-0.01781817349520598,1.1967262323530792,3.5333468967359662,37.16216259755025,41.81829318226858,0.1567004389267197,0.27556484892993005,0.3073688653072395,0.24271845599303887,8.034980704084058,0.33500003814697266,-0.2735117451146447,-0.24574985504150426,-0.7008412573690563,0.2093415472860478,-0.4732955562052812,-0.018204153877727336,0.4853576101303574,9.901025624562113,-39.36024467307003,0.22754570116377631,12,0.17749977111816406,0.5699996948242188,0.11249971389770508,0.43249988555908203,1.2100000381469727,1,0.266197722070707,-4.066668362091986,13.75,1.378375870548,13.779999732971193,4.374944866308248,13.899999618530273,0.266197722070707
5389,2020-12-16,13.5649995803833,13.65999984741211,13.505000114440918,13.550000190734865,3320694.0,0.004442759380522077,-1.9523887375113533,-0.05660139704108761,47.65623311977482,43.30079431517704,0.10280934361749061,0.15582188286949616,0.256499360648208,0.18177973525393476,6.218549923734149,0.1549997329711914,-0.269335600413795,-0.1427503585815426,-0.47573484374109576,0.19023412657801053,-0.3092426011613192,0.02374188399823396,0.3902366646919688,21.782105296951453,-29.485841310685036,0.16649224257977618,12,0.13250064849853516,0.5100002288818359,0.14750051498413086,0.3725004196166992,1.2600002288818342,2,0.22447483407015478,1.1967262323530792,13.505000114440918,-4.066668362091986,13.75,1.378375870548,13.779999732971193,0.22447483407015478
5390,2020-12-17,13.654999732971193,13.78499984741211,13.55500030517578,13.625,3949114.0,0.00663473316416785,-1.7058909327543583,2.0000635808752283,46.18472788107344,44.764895466361885,0.03446139169698803,0.02953159361342017,0.17234989898179798,0.0984595151745129,5.074070059640951,0.2299995422363299,-0.250419350593722,-0.02875018119811834,-0.29447398721133844,0.23697362481510176,-0.1616120842047284,0.10411172180849171,0.2672223213778313,41.23710326628805,-8.298540474640497,0.13286190300660974,12,0.042500495910642755,0.42000007629394354,0.07500028610229315,0.2825002670288068,1.0100002288818342,3,0.13218603738361479,-1.9523887375113533,13.5649995803833,1.1967262323530792,13.505000114440918,-4.066668362091986,13.75,0.13218603738361479
5391,2020-12-18,13.5600004196167,13.770000457763672,13.484999656677244,13.65999984741211,5013629.0,-0.006957108400750034,-1.2799977111903535,-3.3333439298087484,43.560633153652276,46.48360540681706,0.15518631478983913,0.10967688097667683,0.26270644232543283,0.19638089638904432,5.033840645069228,0.28500080108642756,-0.2169902856247674,-0.11074953079223704,-0.37383381732948884,0.15233475574501476,-0.24229167406086205,0.020792612476387973,0.331188295449655,21.649602111062826,-26.046191510924764,0.1315421432686256,12,0.14749956130981445,0.5149993896484375,0.1699995994567871,0.3774995803833008,0.8649997711181658,4,0.10619465603408917,-1.7058909327543583,13.654999732971193,-1.9523887375113533,13.5649995803833,1.1967262323530792,13.505000114440918,0.10619465603408917
5392,2020-12-21,13.329999923706055,13.545000076293945,13.255000114440918,13.449999809265135,4679461.0,-0.016961687964103023,-1.148151811101496,1.2000057220786227,36.27449635982852,46.87962764675716,0.3735167012843874,0.34267616090326314,0.48610175423734603,0.4287940443880327,5.224070043249237,0.30500030517578125,-0.17401514453263545,-0.3315000057220452,-0.6284688172994315,-0.03453119414465888,-0.47998441151073834,-0.18301559993335204,0.5320174524345891,14.0186599356849,-31.31751377686347,0.1484844057886934,12,0.2775001525878906,0.6700000762939453,0.43249988555908203,0.6075000762939453,1.005000114440918,0,0.11890472972383215,-1.2799977111903535,13.5600004196167,-1.7058909327543583,13.654999732971193,-1.9523887375113533,13.5649995803833,0.11890472972383215
5393,2020-12-22,13.494999885559082,13.53499984741211,13.239999771118164,13.375,2939687.0,0.012378091732738294,1.950003576282097,-1.0000000000000149,46.75323227681846,47.13616076569275,0.19973512892892664,0.1814670193525778,0.31724489754177654,0.2655141365385294,5.441138990978132,0.2950000762939453,-0.11730494383743384,-0.1630000591278069,-0.4663392668127333,0.1403391485571195,-0.3146696629702692,-0.011330455285344598,0.31845610964558446,46.78900527408071,-1.1778402232188938,0.151669603842463,12,0.10500001907348633,0.497499942779541,0.309999942779541,0.44250011444091797,0.49499988555908203,1,0.1170803954875761,-1.148151811101496,13.329999923706055,-1.2799977111903535,13.5600004196167,-1.7058909327543583,13.654999732971193,0.1170803954875761
5394,2020-12-23,13.649999618530273,13.675000190734865,13.43000030517578,13.5,1881568.0,0.011485715767738158,1.4499895096225293,1.2499980131766126,53.35365126771929,47.25626370546981,0.005319040382639528,0.008389043789193806,0.15414583041989438,0.11115734219422713,5.983356603620605,0.24499988555908558,-0.054813827023952655,0.003749704360961559,-0.28014920934477416,0.2876486180666973,-0.1381997524919072,0.1456991612138303,0.10611075426574246,75.2293192691181,23.46775280093827,0.14194945685286792,12,-0.059999942779541016,0.30500030517578125,0.3262503147125244,0.28750038146972656,0.4500007629394531,2,0.07802201932752051,1.950003576282097,13.494999885559082,-1.148151811101496,13.329999923706055,-1.2799977111903535,13.5600004196167,0.07802201932752051
5395,2020-12-24,13.640000343322756,13.765000343322756,13.640000343322756,13.670000076293945,644968.0,-0.0007325476547225263,-7.333407508663606,-0.1999987284309992,54.347842827144845,46.80461569056278,-0.028430913743154207,0.02062729959271259,0.15511784586548494,0.12398334427405722,6.356146392476571,0.125,-0.011563827053276299,-0.006999588012693181,-0.29074134068086543,0.2767421646554791,-0.1488704643467802,0.13487128832139383,-0.4000005722045916,75.47170829839564,18.66915711506462,0.14187087633408615,12,-0.05000066757202326,0.2199993133544904,0.33874964714050115,0.2974996566772443,0.6300001144409162,3,0.08687679150407623,1.4499895096225293,13.649999618530273,1.950003576282097,13.494999885559082,-1.148151811101496,13.329999923706055,0.08687679150407623
5396,2020-12-28,14.119999885559082,14.175000190734865,13.739999771118164,13.739999771118164,3733810.0,0.03519058138963338,-1.289475203220416,-12.66678322789915,62.01552297889784,47.478722495828855,-0.5086159061557272,-0.4534817615947535,-0.32948460182463535,-0.3479745334613398,6.928953981668859,0.5349998474121094,-0.004107587027943893,0.4544999599456787,0.10245495317310827,0.8065449667182492,0.2784774565593935,0.6305224633319639,-0.8695001029968257,94.11761705964473,35.85470576229703,0.176022503386285,12,-0.41249990463256836,-0.36749982833862305,-0.1262500286102295,-0.18249988555908203,0.005000114440917969,0,0.03859773942713218,-7.333407508663606,13.640000343322756,1.4499895096225293,13.649999618530273,1.950003576282097,13.494999885559082,0.03859773942713218
5397,2020-12-29,14.345000267028807,14.375,14.074999809265135,14.135000228881836,3733943.0,0.01593487133805427,1.222227716652257,0.5526315129034559,65.49297414240834,50.626590445257534,-0.7155917493827442,-0.6640938970034203,-0.5552787509825254,-0.563623081192949,7.826834973520436,0.30000019073486506,-0.010295380332166815,0.6487503051757795,0.18368806120738412,1.1138125491441748,0.4162191831915809,0.881281427159978,-1.0575204681396464,97.35685225361162,40.25564021724505,0.23253112198419804,12,-0.5375003814697248,-0.5375003814697248,-0.2575004100799543,-0.4125003814697248,-0.1750001907348615,1,0.005576850625087282,-1.289475203220416,14.119999885559082,-7.333407508663606,13.640000343322756,1.4499895096225293,13.649999618530273,0.005576850625087282
5398,2020-12-30,14.244999885559082,14.414999961853027,14.225000381469727,14.3100004196167,1470597.0,-0.006971096522010556,-2.61905540417802,-0.3095262964291742,58.45772230119429,51.8267559098597,-0.5582941039674729,-0.5534854314699693,-0.45837883846015615,-0.4584298585587341,8.526466379666426,0.18999958038330078,-0.02139525827244526,0.5239999294281006,-0.0018237150052762274,1.0498235738614774,0.2610881072114122,0.786911751644789,-0.8922688746032712,82.74110299008471,29.205503246930874,0.26291182221668796,12,-0.41750001907348633,-0.41750001907348633,-0.25499987602233887,-0.31999969482421875,0.2349996566772461,2,0.006318017080444438,1.222227716652257,14.345000267028807,-1.289475203220416,14.119999885559082,-7.333407508663606,13.640000343322756,0.006318017080444438
5399,2020-12-31,14.029999732971193,14.204999923706055,14.029999732971193,14.1899995803833,1087219.0,-0.01509302592594941,-1.1875044703526478,2.4615158895507223,52.92793266882523,52.57600088627656,-0.3021738909675733,-0.32066597815448894,-0.24501166019293485,-0.24582121485391362,8.733472071919952,0.21500015258788885,-0.030396673371281935,0.2872498035430926,-0.25243306876142135,0.8269326758476065,0.017408367390835622,0.5570912396953496,-0.5922872059436042,50.32252665982494,1.1683687177107345,0.26984143615225725,12,-0.20249986648559748,-0.20249986648559748,-0.03999972343445002,-0.11499977111816584,0.34000015258788885,3,-0.0028510308349491975,-2.61905540417802,14.244999885559082,1.222227716652257,14.345000267028807,-1.289475203220416,14.119999885559082,-0.0028510308349491975
5400,2021-01-04,14.489999771118164,14.524999618530273,14.114999771118164,14.149999618530273,5056879.0,0.03278688858888201,1.0,-2.1250029802351045,63.86719630391382,54.83228568075007,-0.70545975948645,-0.7439899761753672,-0.6924676536715992,-0.7028477466723473,8.993348699606356,0.49499988555908025,0.027807147996842474,0.699749851226807,0.07472380422374947,1.3247758982298645,0.38723682772527823,1.0122628747283358,-0.9741042493045402,95.5414198451767,46.47925493628481,0.3125130235015291,1,-0.6075000762939453,-0.6075000762939453,-0.4999997615814209,-0.5974998474121094,0.07000064849853516,0,-0.026915072174520938,-1.1875044703526478,14.029999732971193,-2.61905540417802,14.244999885559082,1.222227716652257,14.345000267028807,-0.026915072174520938
5401,2021-01-05,15.010000228881836,15.149999618530273,14.28499984741211,14.515000343322756,7508843.0,0.035886850654073266,1.232261319518363,1.4558813629682767,70.65574662399213,58.652424598990464,-1.115448854888772,-1.2069454302227491,-1.2000705938038756,-1.2151441898831514,9.877012960042181,0.8649997711181641,0.0803379294026847,1.144250297546387,0.33053055101170514,1.957970044081069,0.7373904242790452,1.551110170813729,-1.3931942973965477,87.50005321843825,37.43020145469289,0.40685987326734113,1,-0.8150005340576172,-0.8150005340576172,-1.0200002193450928,-1.1175003051757812,-0.435000419616701,1,-0.04930045035537556,1.0,14.489999771118164,-1.1875044703526478,14.029999732971193,-2.61905540417802,14.244999885559082,-0.04930045035537556
5402,2021-01-06,15.34000015258789,15.614999771118164,15.005000114440918,15.050000190734865,6758871.0,0.02198533768647626,-2.2105235419453444,0.585858644240864,79.26635506200412,62.264993797344424,-1.2631834694449608,-1.4801235384077636,-1.5153558267302785,-1.534325257363637,10.969426420834106,0.6099996566772461,0.14328847176789772,1.390000200271606,0.35054680939494176,2.4294535911482704,0.870273504833273,1.9097268957099391,-1.539210978657204,82.64986675635816,26.36297626115234,0.5197266954383323,1,-0.817500114440918,-0.9125003814697266,-1.3500001430511475,-1.447500228881836,-0.8500003814697266,2,-0.0792047027706787,1.232261319518363,15.010000228881836,1.0,14.489999771118164,-1.1875044703526478,14.029999732971193,-0.0792047027706787
5403,2021-01-07,15.420000076293945,15.470000267028807,15.300000190734865,15.40999984741211,3484432.0,0.00521511883378678,2.0908933277847486,0.03448355240441079,79.39779164677962,65.15878717279557,-1.1637911570218886,-1.5004035354043594,-1.569897879322033,-1.5999773648115774,12.120875262471236,0.17000007629394176,0.2286017252666923,1.3832501411437992,0.16303744675912313,2.6034628355284752,0.7731437939514603,1.993356488336138,-1.3652214187570113,87.69718043337124,25.9284380771549,0.6101063471923385,1,-0.7925000190734863,-0.9925003051757812,-1.4487500190734863,-1.5275001525878906,-0.9750003814697248,3,-0.0810635534251194,-2.2105235419453444,15.34000015258789,1.232261319518363,15.010000228881836,1.0,14.489999771118164,-0.0810635534251194
5404,2021-01-08,15.239999771118164,15.44499969482422,15.119999885559082,15.4350004196167,3748054.0,-0.011673171484123834,2.0232653043119213,-19.499618539004388,74.42218943058445,67.3892701287333,-0.8208519895374469,-1.2809344789743982,-1.365522887010794,-1.4062109394505082,13.671571920744702,0.3249998092651385,0.3538076466079243,1.1364998340606682,-0.19440457863202099,2.4674042467533575,0.4710476277143236,1.8019520404070128,-0.9667901576798581,75.0,10.194857888613882,0.6654522063463447,1,-0.5625,-0.8125,-1.3162498474121094,-1.3474998474121094,-0.5149993896484375,4,-0.049868782171646586,2.0908933277847486,15.420000076293945,-2.2105235419453444,15.34000015258789,1.232261319518363,15.010000228881836,-0.049868782171646586
5405,2021-01-11,15.324999809265135,15.324999809265135,15.109999656677244,15.199999809265135,2964062.0,0.005577430408368889,2.44000244140625,-0.6410235092163757,77.279738124325,69.08529403378077,-0.7171108826474519,-1.3214549735966976,-1.415792530157157,-1.47178116959107,15.186457634876033,0.21500015258789062,0.4616970665874707,1.150249862670897,-0.28339286025011035,2.5838925855919044,0.43342850121039334,1.8670712241314007,-0.8639395737516491,78.19549033920678,7.60382211520205,0.7168213614605039,1,-0.5025000572204572,-0.8975000381469709,-1.4549996852874738,-1.4324998855590803,-0.6750001907348615,0,-0.06231647214303271,2.0232653043119213,15.239999771118164,2.0908933277847486,15.420000076293945,-2.2105235419453444,15.34000015258789,-0.06231647214303271
5406,2021-01-12,15.46500015258789,15.574999809265135,15.350000381469727,15.350000381469727,3448725.0,0.009135422190225118,-2.913041314912148,0.9199981689453125,83.94276499406277,71.1352707950757,-0.7222067637617666,-1.4005539259951263,-1.520009112362871,-1.5923782276867264,17.078506078326093,0.25,0.5605043763531743,1.206000185012817,-0.32472244879749823,2.7367228188231323,0.4406388681076585,1.9713615019179755,-0.8423883820897498,75.40988476168292,-2.2413127708969682,0.7653613169051579,1,-0.6425004005432129,-1.0375003814697266,-1.6812503337860107,-1.572500228881836,-0.7449998855590838,1,-0.05851921914270075,2.44000244140625,15.324999809265135,2.0232653043119213,15.239999771118164,2.0908933277847486,15.420000076293945,-0.05851921914270075
5407,2021-01-13,17.540000915527347,18.100000381469727,16.405000686645508,16.950000762939453,35755973.0,0.13417398916690138,-1.0178564130044823,5.13044632046841,90.00989142076317,74.64106736391669,-2.5661987373789277,-3.3487511865558623,-3.539534733593161,-3.638906117904801,19.771268952079836,2.635000228881836,0.7244050248154181,3.0915009021759072,0.9930071130440972,5.189994691307717,2.042254007610003,4.140747796741811,-2.7784548249424024,81.27092541152325,-0.2723946862450788,1.0492468945659048,1,-1.4750008583068883,-1.870000839233402,-3.7562510967254674,-3.6475009918212926,-2.9100008010864293,2,-0.16904224352904307,-2.913041314912148,15.46500015258789,2.44000244140625,15.324999809265135,2.0232653043119213,15.239999771118164,-0.16904224352904307
5408,2021-01-14,17.100000381469727,17.440000534057614,16.25,16.520000457763672,17409155.0,-0.025085547952743203,-1.1249993613792781,0.9830504639058552,82.30336546893079,77.9050043417062,-1.8758978467287637,-2.7675043278546543,-3.0439983850893064,-3.172782068109756,21.75812601860718,1.2900009155273473,0.8395073028500306,2.4717503547668453,0.11371715709609731,4.829783552437593,1.2927337559314722,3.6507669536022185,-1.804301604343216,66.5551920536941,-15.134669985000698,1.1790165988353736,1,-0.9925003051757812,-1.4300003051757812,-3.3162505626678467,-3.207500457763672,-2.0500001907348615,3,-0.15263161123551017,-1.0178564130044823,17.540000915527347,-2.913041314912148,15.46500015258789,2.44000244140625,15.324999809265135,-0.15263161123551017
5409,2021-01-15,16.610000610351562,16.739999771118164,16.129999160766598,16.360000610351562,9895445.0,-0.02865495673609153,1.3921671291690805,0.4310345394574579,75.5154550065012,79.19925530866036,-1.0967756797653703,-2.1478030765629335,-2.50591299856141,-2.659961417838378,23.74698115828971,0.9700012207031286,0.9277073500007678,1.8295005321502682,-0.6304847038698007,4.289485768170337,0.5995079141402329,3.0594931501603018,-0.8656135765301372,50.16724381491326,-30.974514249430968,1.229992618010034,1,-0.41750049591064453,-0.9400005340576172,-2.808750629425049,-2.717500686645508,-1.710000991821289,4,-0.13034321709645735,-1.1249993613792781,17.100000381469727,-1.0178564130044823,17.540000915527347,-2.913041314912148,15.46500015258789,-0.13034321709645735
5410,2021-01-18,15.460000038146973,15.75,15.345000267028807,15.484999656677244,9249997.0,-0.0692354322665043,-2.176478948037638,-0.09999847412108664,60.32357020199957,78.05123570621674,0.22941474046804977,-0.9018829529138053,-1.3229387213705461,-1.4931164562082806,25.752681606268435,1.2650003433227557,1.0274794335816466,0.5892499446868893,-1.8289626544816464,3.007462543855425,-0.6198563548973794,1.7983562442711563,2.640000343322754,4.174220193871138,-72.214532222503,1.2091062995842676,1,1.0925002098083496,0.21000003814697266,-1.6575000286102295,-1.567500114440918,-0.7349996566772461,0,-0.047542021660003986,1.3921671291690805,16.610000610351562,-1.1249993613792781,17.100000381469727,-1.0178564130044823,17.540000915527347,-0.047542021660003986
5411,2021-01-19,15.0,15.670000076293945,14.9399995803833,15.524999618530273,6097853.0,-0.029754206792492854,-1.2635658227024598,21.000305180439426,54.869884142452946,75.3405167151555,0.7686822154886048,-0.34622130061297796,-0.829472310046782,-1.0187758988485935,27.33957394700036,0.7300004959106445,1.1580653233679268,0.05724992752075231,-2.2810708249346625,2.395570679976167,-1.1119104487069542,1.2264103037484588,3.044900379180909,1.8987469748764223,-68.87014129661765,1.1691603762277074,1,1.5199999809265137,0.6700000762939453,-1.1287500858306885,-1.1075000762939453,-0.4350004196166992,1,-0.023333358764648482,-2.176478948037638,15.460000038146973,1.3921671291690805,16.610000610351562,-1.1249993613792781,17.100000381469727,-0.023333358764648482
5412,2021-01-20,14.914999961853027,15.170000076293945,14.699999809265135,14.954999923706055,4383699.0,-0.005666669209798192,1.0000000000000075,0.07619045889024927,54.99254684656566,72.62882284846506,0.8795501676712068,-0.14375926008782258,-0.7354820432992462,-0.9200235374934067,28.08750498249054,0.47000026702881037,1.2276607604995746,-0.10700011253356934,-2.319214030604286,2.105213805537149,-1.2131070715689276,0.9991068465017889,3.005704385375978,7.846718821732283,-58.871073385090725,1.1061069590353592,1,1.4850001335144043,0.755000114440918,-1.0412499904632568,-1.0225000381469727,-0.2049999237060547,2,-0.01307406606255157,-1.2635658227024598,15.0,-2.176478948037638,15.460000038146973,1.3921671291690805,16.610000610351562,-0.01307406606255157
5413,2021-01-21,15.074999809265135,15.109999656677244,14.859999656677244,14.93000030517578,3628918.0,0.010727445378567069,1.3255900604587412,-3.624991059294757,57.85123718236421,70.78760593199615,0.7436704073353244,-0.18901098745397427,-0.8818680596379682,-1.0648018814615927,28.828409698934415,0.25,1.2342730598060925,-0.02600026130676447,-2.1182032754561337,2.066202752842605,-1.072101768381449,1.0201012457679202,2.6524622656860384,18.382353284917205,-48.326972335258745,1.0461015070746842,1,1.3250002861022967,0.5950002670288104,-1.1962499618530256,-1.1824998855590803,-0.6300001144409144,3,-0.02951905143976974,1.0000000000000075,14.914999961853027,-1.2635658227024598,15.0,-2.176478948037638,15.460000038146973,-0.02951905143976974
5414,2021-01-22,14.71500015258789,15.050000190734865,14.625,15.050000190734865,3507452.0,-0.023880574542759714,1.5373142826234703,-2.310352992245627,51.71624947005987,67.94721830374446,1.1413973550834573,0.26864009231148245,-0.5202165919200503,-0.6933557885209094,30.07746628113999,0.44999980926513494,1.1725411505824308,-0.43924994468688894,-2.427590761440811,1.5490908720670333,-1.4334203530638518,0.5549204636900722,2.8308141864221206,8.000013563368055,-52.787681458491846,0.9941704083769611,1,1.6475000381469727,0.9549999237060547,-0.8362503051757812,-0.8225002288818359,-0.36499977111816406,4,0.022765887507521176,1.3255900604587412,15.074999809265135,1.0000000000000075,14.914999961853027,-1.2635658227024598,15.0,0.022765887507521176
5415,2021-01-25,14.824999809265135,14.920000076293945,14.654999732971193,14.734999656677244,2859446.0,0.007475341864532581,-1.1200027465820772,-0.26865714131174184,48.49470807872924,64.00854531315184,1.0650113060158493,0.26558625206446607,-0.6245119506468679,-0.796741652732047,31.76984372578905,0.26500034332275213,1.1037088401182764,-0.3885002613067652,-2.2536579921873443,1.4766574695738157,-1.3210791267470565,0.5440786041335244,2.487149382624077,19.138736331429467,-36.68912977222506,0.9325788654402903,1,1.5375003814697283,0.8450002670288104,-0.9387497901916486,-0.9324998855590803,-0.5900001525878906,0,0.005059009121758384,1.5373142826234703,14.71500015258789,1.3255900604587412,15.074999809265135,1.0000000000000075,14.914999961853027,0.005059009121758384
5416,2021-01-26,14.664999961853027,14.94499969482422,14.664999961853027,14.850000381469727,2742326.0,-0.010792569947428499,-2.0270172743534554,-2.055556732929259,44.351464101232786,58.935386722092915,1.2288208269069507,0.49382846382813383,-0.46361201833648735,-0.6376176257443937,33.049968026344146,0.2799997329711932,1.059355518203894,-0.5757501125335693,-2.3888383140363345,1.237338088969194,-1.482294213284952,0.33079398821781325,2.4321772946850473,7.3394415143996055,-43.232768271974045,0.9065441007513817,1,1.3675003051757812,1.005000114440918,-0.778749942779541,-0.7725000381469727,-0.4049997329711914,1,0.004091402643898734,-1.1200027465820772,14.824999809265135,1.5373142826234703,14.71500015258789,1.3255900604587412,15.074999809265135,0.004091402643898734
5417,2021-01-27,14.425000190734865,14.80500030517578,14.130000114440918,14.699999809265135,5721713.0,-0.016365480514316744,1.7835024382570526,1.486481052854038,41.89079304183188,54.4451008968597,1.0957162468554902,0.7801264155438954,-0.22644955185276316,-0.39933930574459,33.484868237854165,0.6750001907348615,0.9897380014862733,-0.8197498798370351,-2.6248527100580805,0.9853529503840104,-1.7223012949475578,0.08280153527348766,2.474402885280165,30.102062662270917,-15.122476712841532,0.9025514151105224,1,1.009999752044676,1.2449998855590803,-0.5337502956390399,-0.5325002670288104,-0.09500026702881037,2,0.009705330176588589,-2.0270172743534554,14.664999961853027,-1.1200027465820772,14.824999809265135,1.5373142826234703,14.71500015258789,0.009705330176588589
5418,2021-01-28,14.335000038146973,14.43000030517578,14.204999923706055,14.3149995803833,3537436.0,-0.006239178606437634,1.142850655307419,-0.07272903820944891,42.514478256623704,50.77832570242887,0.8406586759161225,0.9246206486767505,-0.15102952411393566,-0.3130384731049407,33.834246705341776,0.2250003814697248,0.8800936326214845,-0.9142500400543216,-2.709279538075119,0.8807794579664776,-1.8117647890647213,-0.016735291043922018,2.287462741710648,22.282598554976165,-18.383423306491775,0.8975147490103994,1,0.6050000190734863,1.3350000381469727,-0.53125,-0.44250011444091797,-0.055000305175779474,3,0.026159748796797055,1.7835024382570526,14.425000190734865,-2.0270172743534554,14.664999961853027,-1.1200027465820772,14.824999809265135,0.026159748796797055
5419,2021-01-29,13.989999771118164,14.265000343322756,13.989999771118164,14.199999809265135,3531665.0,-0.02406698752080405,-1.61905259285836,-10.499761586877653,39.41316596667543,48.45494745405952,0.8659970142333755,1.3349122121447525,0.18394649023510112,0.019991564543019535,34.832957007176454,0.3450002670288086,0.46848129765848867,-1.2572503089904785,-3.0580794572517753,0.5435788392708165,-2.157664883121125,-0.3568357348598301,2.383216742197785,0.0,-34.43502806732687,0.9004145741306477,1,0.8400001525878906,1.7750005722045898,-0.19374990463256836,-0.09749984741210938,0.32000064849853516,4,0.032523225957829416,1.142850655307419,14.335000038146973,1.7835024382570526,14.425000190734865,-2.0270172743534554,14.664999961853027,0.032523225957829416
5420,2021-02-01,14.100000381469727,14.244999885559082,13.925000190734865,14.015000343322756,2846892.0,0.007862802869993857,-1.4150889075225204,-0.40476201288821984,39.12351044466897,46.70535037652797,0.6065812701910982,1.2587315608172887,0.07434216142063832,-0.10114180085572855,34.981475843551216,0.319999694824217,0.09689604946979458,-1.1277497291564949,-2.9710494343588287,0.7155499760458408,-2.049399581757662,-0.2060998765553279,1.9872301227824885,17.156889786049433,-11.595458605052073,0.9216498526011675,2,0.44749975204467773,1.7699999809265137,-0.327500581741333,-0.20750045776367188,0.2950000762939453,0,0.017730495974209504,-1.61905259285836,13.989999771118164,1.142850655307419,14.335000038146973,1.7835024382570526,14.425000190734865,0.017730495974209504
5421,2021-02-02,14.270000457763672,14.3100004196167,14.050000190734865,14.18000030517578,3351544.0,0.012056742673380416,2.058824849375603,1.0588248493756671,12.585814304588169,41.99349120519714,0.3599987668920761,1.0861368310887904,-0.08312308476696018,-0.2792435432424316,33.91185182529925,0.26000022888183416,-0.23280751815731726,-0.9207496643066406,-2.811548435569385,0.9700491069561057,-1.866149049938013,0.024649721324731644,1.5145178025961137,39.204570700311095,16.38927289992889,0.945399385631373,2,0.2474994659423828,1.6499996185302734,-0.5450007915496826,-0.3775005340576172,0.31999969482421875,1,-0.002452754026884829,-1.4150889075225204,14.100000381469727,-1.61905259285836,13.989999771118164,1.142850655307419,14.335000038146973,-0.002452754026884829
5422,2021-02-03,14.125,14.614999771118164,14.010000228881836,14.30500030517578,4210571.0,-0.010161209047809372,-1.9512183775435201,-1.9999999999999407,13.496934668991926,37.06523537037799,0.42594571266853265,1.1968062816034148,0.08281827118720742,-0.14207263876530796,32.27164565362776,0.6049995422363281,-0.3988928458729699,-1.005000114440918,-2.9528224586167546,0.9428222297349187,-1.978911286528838,-0.031088942352999638,1.399185730612297,28.985497230887276,11.219562949279776,0.9739111720879184,2,0.36250019073486506,1.887500286102295,-0.39499998092651367,-0.2325000762939453,0.17500019073486506,2,0.009557538327917614,2.058824849375603,14.270000457763672,-1.4150889075225204,14.100000381469727,-1.61905259285836,13.989999771118164,0.009557538327917614
5423,2021-02-04,14.170000076293945,14.4350004196167,14.15999984741211,14.220000267028807,2590132.0,0.0031858461093059454,-6.857086415716407,0.27777836646462223,16.39118710611679,33.14022844105099,0.26716658575222674,1.110282536592944,0.05810188239958691,-0.1872953556764898,30.54280070233238,0.3100004196166992,-0.49753407595268584,-0.8975000381469727,-2.885936691802474,1.0909366155085305,-1.8917183649747251,0.09671828868077803,1.1302996787355113,35.507251384556106,20.937682558596542,0.9942183268277515,2,0.2649998664855975,1.8425002098083496,-0.3625001907348633,-0.2775001525878906,0.43000030517578125,3,0.011291450003573678,-1.9512183775435201,14.125,2.058824849375603,14.270000457763672,-1.4150889075225204,14.100000381469727,0.011291450003573678
5424,2021-02-05,14.479999542236328,14.640000343322756,14.279999732971193,14.31999969482422,3836250.0,0.021877167556336508,-2.0000079472935934,-3.199984741269223,32.43726685824464,31.356068305441593,-0.08903645333197474,0.7804399691890325,-0.23790962511933778,-0.49643561366693056,29.483877114984587,0.47000026702881037,-0.5903604645442577,-0.5495005607604977,-2.5530475376043356,1.4540464160833402,-1.5512740491824175,0.45227292766142213,0.6277582737918852,77.62227035794099,59.18743666761175,1.001773488421919,2,-0.04499959945678533,1.5325007438659668,-0.6524996757507324,-0.5874996185302734,0.07500076293945135,4,-0.013812141960485635,-6.857086415716407,14.170000076293945,-1.9512183775435201,14.125,2.058824849375603,14.270000457763672,-0.013812141960485635
5425,2021-02-08,14.369999885559082,14.55500030517578,14.369999885559082,14.510000228881836,1947131.0,-0.007596661612895184,-1.642856656289782,-0.8750029802350907,37.09015936916774,30.549256668545475,-0.05628492051646994,0.8592808036754427,-0.10652994737437638,-0.381736871447675,28.40318898327514,0.18500041961669744,-0.7292627008976247,-0.611750221252441,-2.6311024643284995,1.4076020218236156,-1.6214263427904694,0.3979259002855873,0.5721718629280623,57.142792267064934,35.103675102906095,1.0096761215380285,2,-0.004999637603759766,1.642500400543213,-0.5425000190734863,-0.47749996185302734,0.2049999237060529,0,-0.004175328212958296,-2.0000079472935934,14.479999542236328,-6.857086415716407,14.170000076293945,-1.9512183775435201,14.125,-0.004175328212958296
5426,2021-02-09,14.5600004196167,14.635000228881836,14.354999542236328,14.399999618530273,2618933.0,0.013222027527540536,-1.239996948253829,-1.1428600622611562,43.025549477521366,30.675340716955418,-0.2936236224204265,0.630320485129424,-0.27653156797621037,-0.5594989166842499,26.914528077818296,0.2800006866455078,-0.7930601974536895,-0.37649970054626536,-2.3908096909974716,1.637810289904941,-1.3836546957718685,0.6306552946793378,0.23976731078512614,87.30160171842974,60.845475330275285,1.007154995225603,2,-0.27750015258788885,1.4524998664855957,-0.6775007247924805,-0.6675004959106445,-0.13000011444091975,1,-0.011332414635835009,-1.642856656289782,14.369999885559082,-2.0000079472935934,14.479999542236328,-6.857086415716407,14.170000076293945,-0.011332414635835009
5427,2021-02-10,14.574999809265135,14.859999656677244,14.53499984741211,14.609999656677244,2623230.0,0.0010301778307799658,-4.652181845322154,-0.21874795110059425,39.58333167764846,30.34965776373594,-0.31861358104653625,0.4024343465777971,-0.27030064249892227,-0.5606113034154703,23.311445600254142,0.32499980926513494,-0.8439268023203113,-0.21325025558471822,-1.814944556469344,1.3884440452999076,-1.0140974060270302,0.5875968948575938,-0.6499996185302699,59.28572499022473,30.494351690683036,0.8008471504423128,2,-0.18249988555908025,1.43750047683716,-0.3800001144409162,-0.48000001907348455,0.16499996185302912,2,0.0010291830887860787,-1.239996948253829,14.5600004196167,-1.642856656289782,14.369999885559082,-2.0000079472935934,14.479999542236328,0.0010291830887860787
5428,2021-02-11,14.489999771118164,14.800000190734865,14.489999771118164,14.604999542236328,2460160.0,-0.005831906638718243,-4.391322375731874,3.285722070844687,44.70587337718288,30.937736364903436,-0.23391309597057663,0.29710683309582997,-0.16526504716791202,-0.4668676974922743,19.86463102499006,0.310000419616701,-0.8582171606311011,-0.16775026321411168,-1.3456096562235444,1.010109129795321,-0.7566799597188272,0.4211794332906038,-0.5462995910644519,36.2069078914915,4.587880562014785,0.588929696504716,2,-0.09749984741210938,1.5225005149841309,-0.014999866485595703,-0.16249990463256836,0.2750005722045916,3,-0.013112462621428844,-4.652181845322154,14.574999809265135,-1.239996948253829,14.5600004196167,-1.642856656289782,14.369999885559082,-0.013112462621428844
5429,2021-02-12,14.44499969482422,14.529999732971193,14.345000267028807,14.484999656677244,1548644.0,-0.0031055953764498323,1.846143124381006,0.34782644751460595,40.776698130196934,31.121423885517657,-0.1314022018255212,0.1808673148672444,-0.09534235955947779,-0.4149735035501614,16.40788071500535,0.18499946594238637,-0.8369742385220942,-0.10450029373168768,-0.8428547241353641,0.6338541366719888,-0.4736775089335268,0.2646769214701514,-0.4829735252380374,19.417387632959713,-13.21106207512489,0.3691772152018383,2,-0.00999975204467951,1.5675005912780744,0.082500219345091,-0.11749982833862482,0.15500068664550604,4,0.010730404286615869,-4.391322375731874,14.489999771118164,-4.652181845322154,14.574999809265135,-1.239996948253829,14.5600004196167,0.010730404286615869
5430,2021-02-15,14.725000381469727,14.84000015258789,14.494999885559082,14.520000457763672,2787905.0,0.019383917795846806,-1.7058731132287164,-5.125002980235537,51.37615561856024,35.43146180929233,-0.3502564610398977,-0.16550663374906982,-0.3448798566933746,-0.6866214044829722,14.717978448627859,0.3950004577636701,-0.8067155878318211,0.21225037574768102,-0.39720552155597133,0.8217062730513334,-0.09247757290414427,0.5169783243995063,-0.7450147421417217,73.78651743652075,36.39112377197718,0.3047279486518261,2,-0.29000043869018555,1.2874999046325684,-0.1725006103515625,-0.39750051498413086,0.024999618530273438,0,-0.011544996393200724,1.846143124381006,14.44499969482422,-4.391322375731874,14.489999771118164,-4.652181845322154,14.574999809265135,-0.011544996393200724
5431,2021-02-16,14.649999618530273,14.81999969482422,14.609999656677244,14.760000228881836,1759297.0,-0.005093430288384604,-1.2105205039401656,-0.5365885428781436,55.58310611614554,40.10770308119829,-0.24103121848161813,-0.12445219023510745,-0.2383698190700052,-0.602581309283849,13.710034205949457,0.2100000381469762,-0.7215966848605397,0.15474963188171387,-0.41457558588738763,0.7240748496508154,-0.12991297700283688,0.4394122407662646,-0.652413698855284,59.2232452371785,20.041718110148807,0.28466260888455097,2,-0.1399998664855957,1.3625006675720215,-0.02499985694885254,-0.32249975204467773,0.4400005340576172,1,-0.005119441038774708,-1.7058731132287164,14.725000381469727,1.846143124381006,14.44499969482422,-4.391322375731874,14.489999771118164,-0.005119441038774708
5432,2021-02-17,14.720000267028807,14.994999885559082,14.609999656677244,14.65999984741211,3754019.0,0.004778201387117598,-3.8124787659515285,-0.5454553336107482,59.64911525915048,44.914139542646474,-0.24334560115839032,-0.2211492047652719,-0.2803949954086882,-0.6675146186862317,13.185076874375396,0.3850002288818377,-0.6348039532163448,0.23450026512145783,-0.31072679908690404,0.7797273293298197,-0.038113266982723104,0.5071137972256388,-0.705166072613773,57.69234155058716,15.696853046287345,0.27261353210418104,2,-0.0825004577636701,1.292500019073488,-0.09500050544738592,-0.3925004005432111,0.5549993515014666,2,-0.019701084007627045,-1.2105205039401656,14.649999618530273,-1.7058731132287164,14.725000381469727,1.846143124381006,14.44499969482422,-0.019701084007627045
5433,2021-02-18,14.630000114440918,15.239999771118164,14.574999809265135,15.15999984741211,4237190.0,-0.006114140689893799,-1.0781237659982446,-8.833267106413677,68.390786643099,48.908975074296954,-0.09077878994251698,-0.1751781443780267,-0.16385554643274602,-0.5687675665491554,12.771191043383947,0.6649999618530291,-0.43721819094051106,0.16675009727478063,-0.30909013311392464,0.6425903276634859,-0.071170017919572,0.40467021246913326,-0.5759592923801229,31.843576014278618,-14.825255009142019,0.23792011519435274,2,0.16249990463256836,1.0525002479553223,1.2374999523162842,0.940000057220459,0.6449995040893555,3,0.007518773466629547,-3.8124787659515285,14.720000267028807,-1.2105205039401656,14.649999618530273,-1.7058731132287164,14.725000381469727,0.007518773466629547
5434,2021-02-19,15.050000190734865,15.145000457763672,14.574999809265135,14.69499969482422,5072575.0,0.028708138961624163,1.0917415459994078,-0.6698125939054782,73.17070334106675,52.91792440450796,-0.4709463793918651,-0.5995323745638217,-0.5589810264625843,-0.9766913026062056,12.765454621039119,0.5700006484985369,-0.22603135831983323,0.5700001716613787,0.036728239985585276,1.1032721033371722,0.3033642058234811,0.8366361374992763,-0.9248018317306279,74.49669670207874,23.09947210967234,0.26663596583789684,2,-0.25750017166137873,0.2824997901916486,0.8387498855590803,0.5199999809265119,0.28999996185302557,4,-0.018936866697686905,-1.0781237659982446,14.630000114440918,-3.8124787659515285,14.720000267028807,-1.2105205039401656,14.649999618530273,-0.018936866697686905
5435,2021-02-22,14.899999618530273,15.050000190734865,14.80500030517578,15.050000190734865,2713454.0,-0.009966815302562937,2.266652679496686,-0.42253623285739733,65.51720088019803,55.41699678258314,-0.2658120995713187,-0.46759895294052,-0.38517482416362014,-0.8160027201229951,12.759408195302747,0.24499988555908558,-0.0434064069384803,0.4162496089935299,-0.12817545462958968,0.9606746726166495,0.14403707718197012,0.6884621408050897,-0.7079131747992005,48.87215457268949,-3.899340342751131,0.2722125318115596,2,-0.10749959945678711,-0.0624995231628418,1.0312504768371582,0.7150006294250488,0.4450006484985334,0,-0.020134177499404382,1.0917415459994078,15.050000190734865,-1.0781237659982446,14.630000114440918,-3.8124787659515285,14.720000267028807,-0.020134177499404382
5436,2021-02-23,14.725000381469727,14.949999809265135,14.630000114440918,14.94499969482422,2222918.0,-0.011744915539656176,1.7826115801171223,1.4666564941794245,64.56310634665209,58.192527301361324,-0.07257866672065383,-0.30343123532439975,-0.18404409606720584,-0.6277916386071389,12.533818967450497,0.319999694824217,0.02885311502915222,0.23825035095214808,-0.3110197448650389,0.7875204467693351,-0.036384696956446305,0.5128853988607425,-0.4700391380954283,22.55647831717366,-31.85134503387022,0.2746350479085935,2,0.06749963760375977,0.07249975204467773,1.3862497806549072,0.8899998664855957,0.719999313354494,1,0.001697766919023902,2.266652679496686,14.899999618530273,1.0917415459994078,15.050000190734865,-1.0781237659982446,14.630000114440918,0.001697766919023902
5437,2021-02-24,14.5649995803833,14.800000190734865,14.46500015258789,14.6899995803833,2740238.0,-0.01086592848498491,-1.061545955526353,0.5681835915486806,59.0804396105505,59.789701327291056,0.09594395629773089,-0.1395595485830352,0.001734876529138063,-0.4558542860893269,13.113359189280729,0.33500003814697443,0.08785440905172948,0.07124958038330043,-0.47827533196634775,0.6207744927329486,-0.20351287579152455,0.3460120365581254,-0.2509360253443713,12.903158324781025,-42.082184081630515,0.2747624561748244,2,0.22750043869018555,0.01750040054321289,1.5300004482269287,1.1050004959106445,0.6850004196166992,2,0.036045354433904775,1.7826115801171223,14.725000381469727,2.266652679496686,14.899999618530273,1.0917415459994078,15.050000190734865,0.036045354433904775
5438,2021-02-25,14.710000038146973,14.8149995803833,14.5600004196167,14.56999969482422,2499360.0,0.009955404184080141,-2.187511548479773,-1.120002746582017,55.72139657560279,61.45022337678059,-0.016279601712810177,-0.2688073704986955,-0.10737271470285314,-0.5885925249455592,13.735120015058577,0.25499916076660156,0.12216420409749773,0.19750003814697337,-0.35480137036326553,0.7498014466572123,-0.07865066610814608,0.4736507424020928,-0.3403803101432885,36.0293787656094,-15.427778083949285,0.2761507042551199,2,0.1424999237060547,-0.12750005722045898,1.3250000476837158,0.9600000381469727,0.4799995422363281,3,0.03840921678573106,-1.061545955526353,14.5649995803833,1.7826115801171223,14.725000381469727,2.266652679496686,14.899999618530273,0.03840921678573106
5439,2021-02-26,14.44499969482422,14.619999885559082,14.43000030517578,14.56999969482422,3660855.0,-0.018014979105066997,-1.451626796613417,-0.8928549533041441,51.732094190261485,61.48977210696962,0.2779501715407289,0.033759039459960505,0.1892469431145205,-0.3108303670689079,14.63497269077777,0.2799997329711932,0.15979482761120778,-0.09025030136108292,-0.5865786250467373,0.40607802232457146,-0.3384144632039092,0.15791386048174338,-0.02315716423366787,2.419256841461404,-46.32270948906731,0.2481641618428271,2,0.39000034332275213,0.13750028610229315,1.590000391006468,1.2250003814697248,0.8550004959106445,4,0.05745932441960866,-2.187511548479773,14.710000038146973,-1.061545955526353,14.5649995803833,1.7826115801171223,14.725000381469727,0.05745932441960866
5440,2021-03-01,14.350000381469727,14.649999618530273,14.350000381469727,14.619999885559082,2519521.0,-0.006576622731846338,-1.2222206523850732,2.1599960327148438,44.927541573468524,60.30582049111662,0.3510816939906949,0.1564703556499012,0.31251217459332103,-0.2057275013743407,15.616164978087795,0.2999992370605469,0.18604764744160462,-0.19774961471557617,-0.6592970727035627,0.2637978432724104,-0.42852334370956946,0.033024114278417116,0.8899993896484375,0.0,-42.05243735308029,0.23077372899399284,3,0.44499969482421875,0.2324995994567871,1.6662497520446777,1.3199996948242188,0.8049993515014666,0,0.06898952925440738,-1.451626796613417,14.44499969482422,-2.187511548479773,14.710000038146973,-1.061545955526353,14.5649995803833,0.06898952925440738
5441,2021-03-02,14.234999656677244,14.44499969482422,14.234999656677244,14.369999885559082,2022097.0,-0.008013987577379034,-2.1111064016162695,0.5000017660667992,42.1659091488406,58.36324203441552,0.44815190706857955,0.2832361246513262,0.4580878614090036,-0.08589968467866882,16.421346241767733,0.2100000381469762,0.22429778352769247,-0.3110002994537364,-0.7772237565725675,0.15522315766509465,-0.5441120280131511,-0.07788857089432177,0.9872001266479504,0.0,-38.225448771905135,0.23311172855941553,3,0.5025000572204608,0.34750032424926935,1.78125047683716,1.435000419616701,0.6450004577636737,1,0.07797686246032964,-1.2222206523850732,14.350000381469727,-1.451626796613417,14.44499969482422,-2.187511548479773,14.710000038146973,0.07797686246032964
5442,2021-03-03,14.260000228881836,14.369999885559082,14.145000457763672,14.25,1904505.0,0.0017562748723261024,-1.0454557276991234,-0.07407564390567727,44.549785310734464,55.71424188637502,0.39229201273429304,0.28339796196880584,0.47199788738410753,-0.1054796096548749,16.661383264595525,0.22499942779541016,0.21513042913605496,-0.29274973869323695,-0.736685274478516,0.15118579709204205,-0.5147175065858764,-0.07078197080059745,0.9227115493774409,17.164167419880577,-20.436045895239772,0.22196776789263978,3,0.38500022888183594,0.32249975204467773,1.591249942779541,1.4099998474121094,0.7049999237060547,2,0.08309954045739198,-2.1111064016162695,14.234999656677244,-1.2222206523850732,14.350000381469727,-1.451626796613417,14.44499969482422,0.08309954045739198
5443,2021-03-04,14.329999923706055,14.40999984741211,14.164999961853027,14.229999542236328,2057412.0,0.004908814425012675,-1.1304380276317316,9.999809269502194,47.30680203009402,52.84047507404472,0.30761060391283124,0.238212956532319,0.4372051898012934,-0.16911755553346275,16.952331468049707,0.24499988555908203,0.2015390855074486,-0.2307500362396233,-0.6507661298888969,0.1892660574096503,-0.4407580830642601,-0.020741989414986506,0.7904491753234861,36.63361849187015,-3.1316601094435867,0.2100080468246372,3,0.2675004005432129,0.252500057220459,1.2225000858306885,1.3400001525878906,0.5699996948242188,3,0.06420098263727092,-1.0454557276991234,14.260000228881836,-2.1111064016162695,14.234999656677244,-1.2222206523850732,14.350000381469727,0.06420098263727092
5444,2021-03-05,14.279999732971193,14.335000038146973,14.135000228881836,14.31999969482422,2958789.0,-0.003489196859809196,4.71422732660347,-0.3999980926586431,38.32021470397859,49.81858772113145,0.26474005632011277,0.2871855665464178,0.5175603940460984,-0.11593570800481778,16.881644412486036,0.19999980926513672,0.16956085567319157,-0.270750236511228,-0.7080299323080119,0.16652945928555596,-0.48939008440962084,-0.05211038861283512,0.7819224475823958,28.15527688068536,-7.004718026298352,0.21863984789839222,3,0.26250028610229315,0.3025002479553205,1.025000333786009,1.3900003433227521,0.6750001907348615,4,0.06372548070228623,-1.1304380276317316,14.329999923706055,-1.0454557276991234,14.260000228881836,-2.1111064016162695,14.234999656677244,0.06372548070228623
5445,2021-03-08,14.3100004196167,14.380000114440918,14.19499969482422,14.265000343322756,2589086.0,0.002100888459839245,1.0000103100223536,-1.1250029802350365,40.860253646131085,47.18493742107356,0.1589634206353292,0.2661026167720877,0.5192115419770982,-0.1428673195752559,16.853068177951624,0.18500041961669744,0.12659017747596835,-0.23774957656860352,-0.6810325525600494,0.20553339942284232,-0.4593910645643273,-0.01610808857287971,0.6777680048031502,56.45177168382226,23.330336909885716,0.2216414879957231,3,0.16499948501586914,0.27249956130981445,0.9874997138977051,1.359999656677246,0.6849994659423828,0,0.06918237191391241,4.71422732660347,14.279999732971193,-1.1304380276317316,14.329999923706055,-1.0454557276991234,14.260000228881836,0.06918237191391241
5446,2021-03-09,14.395000457763672,14.510000228881836,14.329999923706055,14.395000457763672,2648181.0,0.005939904657895845,-1.7692127116405998,0.0,41.33335164385233,45.213038758107096,0.024842612675055165,0.17719212081688163,0.4520294511686309,-0.2247518791411096,16.81386969115176,0.19999980926513672,0.029860919896229632,-0.1444995403289795,-0.5929342763095757,0.30393519565161675,-0.3687169083192785,0.07971782766131952,0.5245465110131367,69.33339436848959,37.69574483154506,0.22421736799029826,3,0.07999944686889648,0.22999954223632812,0.8137497901916504,1.2749996185302734,0.7449998855590838,1,0.05279605773111529,1.0000103100223536,14.3100004196167,4.71422732660347,14.279999732971193,-1.1304380276317316,14.329999923706055,0.05279605773111529
5447,2021-03-10,14.59000015258789,14.59000015258789,14.28499984741211,14.385000228881836,2836555.0,0.013546348636553907,1.9756138408433275,100.0,48.98990117923132,44.465094825176934,-0.1857739192678345,-0.017524664445996763,0.27022744010428745,-0.41483186737801603,16.46650261987271,0.30500030517578125,-0.03764690635221868,0.04975013732910227,-0.39898467183931174,0.4984849464975163,-0.17461726725510474,0.2741175419133093,0.26678307699732073,100.0,65.56334456809998,0.22436740458420656,3,-0.19750022888183594,0.034999847412109375,0.6287498474121094,1.0799999237060547,0.7799997329711914,2,0.01987662500480436,-1.7692127116405998,14.395000457763672,1.0000103100223536,14.3100004196167,4.71422732660347,14.279999732971193,0.01987662500480436
5448,2021-03-11,14.300000190734865,14.630000114440918,14.300000190734865,14.579999923706055,2470556.0,-0.01987662500480425,-1.3571445601343493,-1.3658528642804555,29.729754808059113,42.02039044937667,0.044646479464569566,0.2714273923829307,0.5735511728804816,-0.12210743650439859,16.251194400983433,0.3299999237060529,-0.10227907982086037,-0.23074984550475897,-0.6918386739549689,0.23033898294545097,-0.4612942597298648,-0.00020543127965311214,0.4990403987940759,33.33333333333369,3.80025479832085,0.23054441422510516,3,0.09249973297118963,0.38749980926513494,0.950000047683714,1.3699998855590803,0.7950000762939418,3,0.04650349321560765,1.9756138408433275,14.59000015258789,-1.7692127116405998,14.395000457763672,1.0000103100223536,14.3100004196167,0.04650349321560765
5449,2021-03-12,14.600000381469727,14.704999923706055,14.244999885559082,14.25,2944421.0,0.020979034037302613,-1.5555514347475947,-1.2500025544872202,42.500026226018676,41.75066652188224,-0.25820798160776803,-0.017249531175068,0.297566646744853,-0.4156151188068957,16.458453749740585,0.46000003814697266,-0.13849845073147904,0.06150031089782715,-0.39872961797551376,0.5217302397711681,-0.16861465353884242,0.2916152753344967,0.1459169792074455,79.41186370317173,50.163554456181046,0.23011496443667007,3,-0.18000030517578125,0.08749961853027344,0.6237497329711914,1.0699996948242188,1.2549991607666016,4,0.020547892412475788,-1.3571445601343493,14.300000190734865,1.9756138408433275,14.59000015258789,-1.7692127116405998,14.395000457763672,0.020547892412475788
5450,2021-03-15,14.55500030517578,14.78499984741211,14.515000343322756,14.649999618530273,2010347.0,-0.003082196925902947,-2.085722070844729,-0.27142631375306364,45.454550090777374,42.11607107098632,-0.20234984450276272,0.015137668536574722,0.3517251888641564,-0.3599273190658909,16.205384572574488,0.2699995040893537,-0.17924176365394828,0.02500023841857768,-0.42693127264224096,0.4769317494793963,-0.20096551711183075,0.2509659939489861,-0.42000007629394354,57.40748916961419,26.184448508382623,0.2259657555304091,3,-0.09500026702880682,0.13249969482422053,0.6687498092651385,1.1149997711181658,1.264999389648441,0,0.02748193817543476,-1.5555514347475947,14.600000381469727,-1.3571445601343493,14.300000190734865,1.9756138408433275,14.59000015258789,0.02748193817543476
5451,2021-03-16,14.574999809265135,14.630000114440918,14.489999771118164,14.585000038146973,2784984.0,0.0013740641477173465,1.7999961853172863,0.10526632802619779,50.289023713946406,42.75376422689877,-0.1889148134435601,-0.011350681790066375,0.3245416405817725,-0.3722077416146874,15.903085111581111,0.1400003433227539,-0.19208040602011422,0.04874973297119034,-0.400224247427559,0.4977237133699397,-0.17573725722818523,0.2732367231705659,-0.4269995880126931,61.11110129964593,26.431800780383803,0.22448699019937496,3,-0.11499977111816229,0.11250019073486506,0.6137504577636737,1.0950002670288104,1.185000419616701,1,0.028816472163996742,-2.085722070844729,14.55500030517578,-1.5555514347475947,14.600000381469727,-1.3571445601343493,14.300000190734865,0.028816472163996742
5452,2021-03-17,14.43000030517578,14.609999656677244,14.375,14.5600004196167,2426130.0,-0.009948508129460243,1.0434878156992502,12.99971390425116,41.90752448819946,42.15384450002159,-0.019293783847787793,0.1167970338059181,0.4498855626402918,-0.2211321382120648,15.119058176814912,0.23499965667724432,-0.1836353411745293,-0.08174977302551412,-0.5230430040357827,0.3595434579847545,-0.30239638853064754,0.1388968424796193,-0.2692600914001435,34.2593393862219,-0.23889172638357792,0.22064661550513406,3,0.029999732971193183,0.2574996948242205,0.7174999713897723,1.2399997711181658,1.3699998855590856,2,0.04920305080605658,1.7999961853172863,14.574999809265135,-2.085722070844729,14.55500030517578,-1.5555514347475947,14.600000381469727,0.04920305080605658
5453,2021-03-18,14.739999771118164,14.829999923706055,14.420000076293945,14.449999809265135,3113866.0,0.0214829840184545,-1.3428601011986343,-2.230766973553884,58.30986308994837,44.37491654290712,-0.2961633752646122,-0.19451171390148048,0.1208484487951651,-0.5184808772181846,14.119907651747662,0.4099998474121094,-0.14911061226301925,0.2227497100830078,-0.22740196137802826,0.6729013815440439,-0.0023261256475102243,0.44782554581352585,-0.5667743646697989,84.61535953519385,44.156689521947634,0.22507583573051823,3,-0.22749996185302734,-0.05249977111816406,0.46250033378601074,0.9300003051757812,1.2250003814697266,3,0.042740849675951376,1.0434878156992502,14.43000030517578,1.7999961853172863,14.574999809265135,-2.085722070844729,14.55500030517578,0.042740849675951376
5454,2021-03-19,14.765000343322756,14.854999542236328,14.670000076293945,14.670000076293945,4633591.0,0.0016961039750882367,-2.8947146514079205,0.3275871707767884,62.17008059522675,46.74267509280665,-0.27393929783412574,-0.2550342554033538,0.08251105809812209,-0.53031741521505,13.091240162066647,0.1849994659423828,-0.11944266609834742,0.2620002746582042,-0.13163855547429115,0.6556391047906995,0.06518085959195652,0.45881968972445186,-0.5655039561840827,81.25014901175442,34.20008438164737,0.19681941506624728,3,-0.2150006294250506,-0.07750034332275568,0.4374997615814191,0.9049997329711896,1.189999580383299,4,0.02235014670049007,-1.3428601011986343,14.739999771118164,1.0434878156992502,14.43000030517578,1.7999961853172863,14.574999809265135,0.02235014670049007
5455,2021-03-22,14.600000381469727,14.729999542236328,14.56999969482422,14.725000381469727,1981332.0,-0.011175073350245368,1.3703975811692635,-1.315785775234629,60.398880370123464,48.861067173503436,-0.07093652412039475,-0.11980428506059937,0.22924168665669953,-0.3485882669726976,11.861031887385403,0.19500064849853516,-0.10359651117555657,0.11200027465820384,-0.238434102942934,0.46243465225934166,-0.06321691414236419,0.28721746345877186,-0.36117380502519403,46.87512417646171,-5.873379571535182,0.1752171888005686,3,-0.050000667572021484,0.08749961853027344,0.6237497329711914,1.0699996948242188,1.3949995040893555,0,0.08595884438191126,-2.8947146514079205,14.765000343322756,-1.3428601011986343,14.739999771118164,1.0434878156992502,14.43000030517578,0.08595884438191126
5456,2021-03-23,14.75,14.75,14.494999885559082,14.59000015258789,1803186.0,0.010273946206238005,2.1875044703526214,-1.279998779296875,63.031914623790534,50.421290889565576,-0.18470777710148667,-0.2823090993192139,0.05782574940653795,-0.4814553059849427,10.989933374585398,0.25500011444091797,-0.0570659851538835,0.26074991226196254,-0.09340252787725767,0.6149023524011827,0.08367369219235243,0.43782613233157264,-0.47420304560795934,78.12507450587702,20.013050640526806,0.17707622006961019,3,-0.20000028610229492,-0.0625,0.47375011444091797,0.9200000762939453,1.3549995422363281,1,0.07254235219147254,1.3703975811692635,14.600000381469727,-2.8947146514079205,14.765000343322756,-1.3428601011986343,14.739999771118164,0.07254235219147254
5457,2021-03-24,15.09000015258789,15.154999732971193,14.770000457763672,14.890000343322756,4439368.0,0.02305085780256877,1.3333362232645096,1.249999999999989,67.6744270634189,54.637365584605554,-0.49877582753837935,-0.6123567125989062,-0.36697515939722436,-0.8047266180097097,10.947979098800028,0.4049997329711932,-0.0066563583788337155,0.5745000362396233,0.13032246593719599,1.0186776065420506,0.35241125108840876,0.7965888213908379,-0.7794510429251922,91.1565155448984,29.07481524084733,0.222088785151214,3,-0.3900003433227539,-0.4025001525878906,0.1712498664855957,0.5799999237060547,1.0849990844726562,2,0.04440026968316779,2.1875044703526214,14.75,1.3703975811692635,14.600000381469727,-2.8947146514079205,14.765000343322756,0.04440026968316779
5458,2021-03-25,15.274999618530273,15.520000457763672,15.039999961853027,15.045000076293945,3279263.0,0.012259739169761197,-3.000007947293549,1.1499988079059777,71.77243692077815,57.88985566180104,-0.5933212150955196,-0.7935428763634462,-0.6221893769893239,-0.9697557524357983,11.150901814176976,0.48000049591064453,0.04592650122691211,0.7312495231628411,0.17680467245708087,1.2856943738686013,0.454027097809961,1.0084719485157212,-0.8968944590028958,76.09749244271677,9.32262579611114,0.27722242535288,3,-0.3274993896484375,-0.44749927520751953,0.05000042915344238,0.3950004577636719,0.7650012969970739,3,0.034369923752253895,1.3333362232645096,15.09000015258789,2.1875044703526214,14.75,1.3703975811692635,14.600000381469727,0.034369923752253895
5459,2021-03-26,15.274999618530273,15.425000190734865,15.255000114440918,15.345000267028807,2509148.0,0.0,-2.0909201251918517,-0.3043512513890424,71.39689503695647,60.77233843359872,-0.5447942647152288,-0.7675245041540073,-0.6780552307540866,-0.9510197087636314,11.74651051458438,0.1700000762939471,0.07024675858803775,0.6897495269775398,0.048907577647097966,1.3305914763079816,0.36932855231231976,1.0101705016427598,-0.7827049291792658,76.09749244271677,7.68565699231668,0.3204209746652206,3,-0.3274993896484375,-0.44749927520751953,-0.037499427795410156,0.3950004577636719,0.9799995422363246,4,0.04517188551812268,-3.000007947293549,15.274999618530273,1.3333362232645096,15.09000015258789,2.1875044703526214,14.75,0.04517188551812268
5460,2021-03-29,15.34000015258789,15.40999984741211,15.260000228881836,15.295000076293945,1811454.0,0.004255354218062557,-1.6086942099414525,-0.6428522772169479,71.14094503845845,63.089218580766726,-0.5439327380072037,-0.7953309286030823,-0.7622445118651839,-0.9980732204491822,12.605918948634281,0.14999961853027344,0.1673133217498961,0.7052500724792488,-0.007937386497822274,1.4184375314563198,0.34865634299071324,1.0618438019677843,-0.7449348863956171,82.4390044203943,13.559476666472065,0.3565937294885354,3,-0.3924999237060547,-0.5124998092651367,-0.2775001525878906,0.3299999237060547,1.215000152587887,0,0.040091249348156666,-2.0909201251918517,15.274999618530273,-3.000007947293549,15.274999618530273,1.3333362232645096,15.09000015258789,0.040091249348156666
5461,2021-03-30,15.345000267028807,15.515000343322756,15.265000343322756,15.390000343322756,2693585.0,0.0003259526982515304,-1.4390252979652263,-1.000000000000079,68.459668419656,66.03945679537301,-0.4785461041830281,-0.7514352643651332,-0.7719414570538188,-0.9823602940215199,13.919232106356706,0.25,0.22063422468647964,0.6547501564025868,-0.09905737585755325,1.408557688662727,0.2778463902725168,1.0316539225326569,-0.6574414816793936,76.66664123535134,11.239352285666413,0.3769037661300701,3,-0.3749999999999982,-0.5174999237060529,-0.5300002098083478,0.3249998092651385,1.175000190734865,1,0.04235904902047505,-1.6086942099414525,15.34000015258789,-2.0909201251918517,15.274999618530273,-3.000007947293549,15.274999618530273,0.04235904902047505
5462,2021-03-31,15.44499969482422,15.609999656677244,15.289999961853027,15.31999969482422,2550364.0,0.006516743307608763,-2.4594661470414536,-2.777773068282746,80.86254380864384,68.54531020856138,-0.46871733354774037,-0.7990745907474182,-0.8728323274613174,-1.072830267814048,15.626039994197145,0.319999694824217,0.2768574695665844,0.69549961090088,-0.10099181594420159,1.4919910377459615,0.2972538974783401,1.0937453243234199,-0.6741967422333808,71.05262277308616,1.500988306123972,0.39824571342254067,3,-0.39249992370605646,-0.5724997520446795,-0.6499996185302752,0.2250003814697248,1.3649997711181658,2,0.04273226678232178,-1.4390252979652263,15.345000267028807,-1.6086942099414525,15.34000015258789,-2.0909201251918517,15.274999618530273,0.04273226678232178
5463,2021-04-01,15.25,15.4350004196167,15.104999542236328,15.425000190734865,2404959.0,-0.012625425618465136,2.3846131274055744,-1.4000015258789205,68.5714379135544,69.25657213282003,-0.21653744542883402,-0.5603460790284327,-0.6861664308122819,-0.8680609171206939,17.026634548502038,0.3400001525878924,0.32098698420823624,0.4544999122619622,-0.3462356826401418,1.2552355071640662,0.05413211481091018,0.8548677097130142,-0.37849344291879206,28.712955426594576,-37.95594537261219,0.40036779745105155,4,-0.19750022888183594,-0.377500057220459,-0.5625,0.4200000762939453,1.3099994659423864,3,0.06065568767610152,-2.4594661470414536,15.44499969482422,-1.4390252979652263,15.345000267028807,-1.6086942099414525,15.34000015258789,0.06065568767610152
5464,2021-04-06,15.1899995803833,15.454999923706055,15.1899995803833,15.385000228881836,2480134.0,-0.00393445374535728,-1.7179432003247372,1.114288205513855,67.98866396323619,70.09988142094365,-0.10047724897087207,-0.4518413543416173,-0.6237632038263712,-0.8025323448525068,18.60947482508536,0.2650003433227539,0.3985916693928946,0.3489995002746582,-0.4315640396452274,1.1295630401945438,-0.04128226968528459,0.739281270234601,-0.22987385135056826,16.831686907848702,-48.901602561928485,0.39028176995994296,4,-0.13749980926513672,-0.31749963760375977,-0.4724996089935303,0.48000049591064453,1.6950006484985352,1,0.05595795645983803,2.3846131274055744,15.25,-2.4594661470414536,15.44499969482422,-1.4390252979652263,15.345000267028807,0.05595795645983803
5465,2021-04-07,15.300000190734865,15.449999809265135,15.1899995803833,15.1899995803833,2683096.0,0.007241646701137583,-3.7272506588985665,-0.5641038181080233,69.54179408032869,70.82320136055901,-0.11257964958235078,-0.5100198054431342,-0.7335794096758388,-0.9049518232216069,20.146253587384994,0.26000022888183416,0.42562943509532225,0.4095001220703143,-0.3546702673158926,1.1736705114565211,0.02741492737721174,0.7915853167634168,-0.26188959038479176,38.613981051157076,-26.559561128668967,0.38208519469310326,4,-0.11000013351440607,-0.42750024795532404,-0.5912501811981219,0.36999988555908025,1.6400003433227486,2,0.06241823255728107,-1.7179432003247372,15.1899995803833,2.3846131274055744,15.25,-2.4594661470414536,15.44499969482422,0.06241823255728107
5466,2021-04-08,15.154999732971193,15.335000038146973,15.130000114440918,15.3100004196167,2196346.0,-0.009477153984055464,1.0,-1.4090893327784324,69.5417583281965,71.03068261220095,0.10718300900746414,-0.3216541329426814,-0.5849176009197539,-0.7546533223067566,21.2922387883845,0.2049999237060547,0.443332313224138,0.22649970054626678,-0.5089705159846432,0.9619699170771767,-0.1412354077191882,0.5942348088117217,-0.048262445861858794,9.9010256245625,-56.73816846338844,0.36773510826545486,4,0.17000007629394354,-0.28249979019165217,-0.4662497043609637,0.5150003433227521,1.8949995040893537,3,0.09237879227135481,-3.7272506588985665,15.300000190734865,-1.7179432003247372,15.1899995803833,2.3846131274055744,15.25,0.09237879227135481
5467,2021-04-09,14.880000114440918,15.25,14.859999656677244,15.1850004196167,2726149.0,-0.018145801608428047,-1.2608635559486823,1.9677351873500502,53.84616190764137,69.03887427740798,0.39030634578029044,-0.02510144542241477,-0.3016395681797839,-0.4763799934089441,21.870391205427453,0.3900003433227557,0.4736282904983522,-0.06299991607665945,-0.781612345352336,0.6556125131990171,-0.42230613071449774,0.29630629856117885,0.7299995422363263,3.361419964321665,-58.483901492418596,0.3593062146378387,4,0.35499954223632635,-0.007500171661376953,-0.2200002670288086,0.7899999618530273,2.4049997329711914,4,0.11021507598855096,1.0,15.154999732971193,-3.7272506588985665,15.300000190734865,-1.7179432003247372,15.1899995803833,0.11021507598855096
5468,2021-04-12,14.96500015258789,15.135000228881836,14.8100004196167,14.859999656677244,2281266.0,0.005712368111105093,-2.1707457770623892,-0.34426357655652584,55.3191435396431,67.25245744437316,0.286876634715334,-0.06084655544840345,-0.37430138346166153,-0.5628479726191777,22.29802851866583,0.3249998092651367,0.49083641081434237,-0.011249876022338512,-0.6630235089279619,0.6405237568832849,-0.3371366924751502,0.3146369404304732,0.6299995040893531,24.030984828434597,-33.89908138331077,0.3258868164528119,4,0.24499988555908203,-0.09250020980834961,-0.35124993324279785,0.7049999237060547,2.369998931884762,0,0.1232876240923686,-1.2608635559486823,14.880000114440918,1.0,15.154999732971193,-3.7272506588985665,15.300000190734865,0.1232876240923686
5469,2021-04-13,14.899999618530273,15.05500030517578,14.81999969482422,15.020000457763672,2046349.0,-0.004343503735038445,1.473683682176388,-1.1428597378770209,58.426941610508806,65.83979039682322,0.3275329789014947,0.029282891185896887,-0.2863414596085594,-0.4953172975792981,22.535637967581202,0.23500061035155895,0.4655373953075692,-0.09125037193298269,-0.7199654319133959,0.5374646880474305,-0.4056079019231884,0.22310715805722303,0.6636000686645485,14.062388241184504,-43.39615979999242,0.3143575299902063,4,0.3100004196166992,-0.027499675750732422,-0.3099994659423828,0.7700004577636719,2.4349994659423793,1,0.11140938858465921,-2.1707457770623892,14.96500015258789,-1.2608635559486823,14.880000114440918,1.0,15.154999732971193,0.11140938858465921
5470,2021-04-14,14.954999923706055,15.050000190734865,14.854999542236328,14.920000076293945,1933245.0,0.003691295743885936,-1.3636311092615927,-0.2916633553206707,56.083078831730084,64.46461377594255,0.2371120468003891,0.00609873966260821,-0.3208160847534032,-0.5428114786699929,22.56123440690441,0.19500064849853693,0.41117970714278407,-0.05625004768371511,-0.6510685111451586,0.5385684157777284,-0.35365927941443687,0.24115918404700665,0.5784557927856415,27.61897322807183,-26.100745089670703,0.29740923173072153,4,0.25500011444091797,-0.052500247955322266,-0.3924999237060547,0.7150001525878906,2.3549995422363317,2,0.1290538492157678,1.473683682176388,14.899999618530273,-2.1707457770623892,14.96500015258789,-1.2608635559486823,14.880000114440918,0.1290538492157678
5471,2021-04-15,14.994999885559082,15.100000381469727,14.979999542236328,14.994999885559082,2298084.0,0.002674688201744546,-6.999872846334796,0.0,46.57039040019172,60.65437450833676,0.15895974419154157,-0.0008669943845625028,-0.3448828175123211,-0.5699668545819669,22.752413981205695,0.14500045776367188,0.3564755414512568,-0.03725008964538645,-0.5957674181021542,0.5212672388113813,-0.3165087538737694,0.24200857458299652,0.5095176190576147,42.04537326631597,-6.652205575014257,0.2792586642283838,4,0.13750028610229492,-0.06750011444091797,-0.466249942779541,0.7700004577636719,2.140000343322754,3,0.12970994753869003,-1.3636311092615927,14.954999923706055,1.473683682176388,14.899999618530273,-2.1707457770623892,14.96500015258789,0.12970994753869003
5472,2021-04-16,15.140000343322756,15.175000190734865,14.975000381469727,14.989999771118164,2794296.0,0.00966992056487559,-1.2222281091219473,100.0,44.98144769654355,58.03326448422443,-0.03783324415982925,-0.0948096816162618,-0.46726210620915154,-0.6962791850373922,23.51118507210091,0.1999998092651385,0.29828353452793266,0.07225036621093928,-0.4101609244523363,0.5546616568742149,-0.16895527912069852,0.3134560115425771,0.33673647789394145,90.41099469599983,43.31300951725628,0.24120564533163777,4,-0.0075001716613787295,-0.21250057220459162,-0.5900003910064715,0.7300000190734846,2.064999580383299,4,0.12615580253802072,-6.999872846334796,14.994999885559082,-1.3636311092615927,14.954999923706055,1.473683682176388,14.899999618530273,0.12615580253802072
5473,2021-04-19,15.369999885559082,15.40999984741211,15.109999656677244,15.109999656677244,2564423.0,0.015191514994764344,-1.3076917433884574,1.7333282470897062,53.01587820593164,56.36962162230171,-0.2782853966226426,-0.29006287994724644,-0.6729521740094064,-0.9068617835423893,23.92375818205013,0.30000019073486506,0.2539716887098873,0.27074990272521937,-0.20376101576150063,0.7452608212119394,0.03349444348185848,0.5080053619685803,0.08006747959361604,93.22034720201724,47.73380614049617,0.23725545924336008,4,-0.23999977111816406,-0.44250011444091797,-0.8612499237060547,0.5500001907348633,1.6549997329711914,0,0.12459336214128869,-1.2222281091219473,15.140000343322756,-6.999872846334796,14.994999885559082,-1.3636311092615927,14.954999923706055,0.12459336214128869
5474,2021-04-20,15.095000267028807,15.380000114440918,14.994999885559082,15.329999923706055,3547744.0,-0.017891972711636228,1.2985085674105326,-0.9038440377067828,43.13726118750295,53.43578463420995,-0.020314904367870312,0.011517633606000999,-0.3863311302586734,-0.6189567039450239,24.09908026710169,0.38500022888183594,0.1672765227120543,-0.020749711990358577,-0.46851918909202617,0.427019765111309,-0.24463445054119148,0.20313502656047433,0.32946442030245215,43.24335005842294,2.3306230440200935,0.22388473855083366,4,0.01499986648559748,-0.16750049591064275,-0.5550003051757795,0.9175000190734881,1.2750005722045952,1,0.148393426818054,-1.3076917433884574,15.369999885559082,-1.2222281091219473,15.140000343322756,-6.999872846334796,14.994999885559082,0.148393426818054
5475,2021-04-21,15.854999542236328,15.895000457763672,15.449999809265135,15.449999809265135,6307946.0,0.050347748377821855,-1.1975355155613743,-1.723405636832168,60.03935596194762,52.37996214907119,-0.7747853176513804,-0.6847468071342497,-1.1220919534015596,-1.3573486782639534,25.17193094597827,0.8000001907348651,0.14113979269834864,0.676499605178833,0.18358042281376186,1.1694187875439042,0.43004001399629743,0.9229591963613686,-1.044999122619629,95.65207475976739,56.81392627710052,0.24645959118253527,4,-0.5024991035461426,-0.7199993133544922,-1.3012495040893555,0.1575007438659668,0.7399997711181641,2,0.09334592147377463,1.2985085674105326,15.095000267028807,-1.3076917433884574,15.369999885559082,-1.2222281091219473,15.140000343322756,0.09334592147377463
5476,2021-04-22,15.81999969482422,15.925000190734865,15.760000228881836,15.899999618530273,2182941.0,-0.002207495958537975,1.5384400950731703,-0.19753080605547743,57.57575640811241,52.79436153801243,-0.7102226415388202,-0.5960341047013316,-1.068885833060838,-1.3027215843726108,26.631678041496095,0.16499996185302912,0.11965409967812235,0.5879997730255138,0.05989112243381811,1.1161084236172094,0.3239454477296668,0.8520540983213607,-0.9882992744445822,88.94731400084528,51.94579141368396,0.26405432529584744,4,-0.4524993896484393,-0.6699995994567889,-1.2462496757507342,0.1925005912780744,0.8800010681152326,3,0.09418456383445095,-1.1975355155613743,15.854999542236328,1.2985085674105326,15.095000267028807,-1.3076917433884574,15.369999885559082,0.09418456383445095
5477,2021-04-23,15.760000228881836,15.920000076293945,15.59000015258789,15.845000267028807,1784315.0,-0.0037926338242607605,1.8085140920804335,1.0625014901175418,60.89744007746766,53.41417226443738,-0.5724690682571065,-0.5093825832760377,-0.99148546845813,-1.22292515595203,26.76863891047724,0.3299999237060547,0.08256187160726824,0.494500303268433,-0.07875346292363083,1.0677540694604968,0.20787342017240107,0.7811271863644649,-0.884567817687989,82.25807443989582,42.38191268237998,0.286626883096032,4,-0.38750028610229315,-0.6100001335144043,-1.1862502098083496,0.252500057220459,0.9599990844726562,4,0.08724619162632807,1.5384400950731703,15.81999969482422,-1.1975355155613743,15.854999542236328,1.2985085674105326,15.095000267028807,0.08724619162632807
5478,2021-04-26,15.800000190734865,15.9399995803833,15.69499969482422,15.729999542236328,2087381.0,0.002538068608636479,-2.4999897820860166,-0.8235366715659707,63.146566607582685,53.93857504189004,-0.5381616801649471,-0.5354889559684572,-1.0105207352408119,-1.2430139251105725,26.132959885492973,0.24499988555908025,0.0570496792897881,0.5082502365112322,-0.11291394067834304,1.1294144137008075,0.19766814791644371,0.8188323251060208,-0.8825850683593774,85.18524498841481,40.64285510342269,0.31058208859478775,4,-0.4025006294250506,-0.620000362396242,-1.2262501716613787,0.21250009536742986,1.074999809265135,0,0.08892403265887827,1.8085140920804335,15.760000228881836,1.5384400950731703,15.81999969482422,-1.1975355155613743,15.854999542236328,0.08892403265887827
5479,2021-04-27,15.96500015258789,15.975000381469727,15.770000457763672,15.774999618530273,2072018.0,0.010443035434251513,-1.050010967317394,2.714268197980885,64.00000481856682,54.8182334848719,-0.5992184833586887,-0.6810638386109957,-1.150755732544681,-1.3844661813912076,25.49454281159254,0.2049999237060547,0.09544420826937383,0.6387501716613766,-0.051321321257809416,1.3288216645805626,0.2937144252017827,0.9837859181209705,-0.9862299627319349,98.09519657476889,50.6216693940896,0.34503574645959345,4,-0.48999977111816406,-0.7300000190734863,-1.3650002479553223,0.0475001335144043,0.9050006866455114,1,0.06639520550023659,-2.4999897820860166,15.800000190734865,1.8085140920804335,15.760000228881836,1.5384400950731703,15.81999969482422,0.06639520550023659
5480,2021-04-28,15.954999923706055,16.125,15.925000190734865,16.0,2286855.0,-0.0006263845152681968,-2.8095367847412396,-0.23684184108818954,67.85715654188988,57.183429722838355,-0.48327205620955027,-0.6562745360776923,-1.124622782769361,-1.3498591387697623,24.953274795844564,0.19999980926513494,0.12898982680103188,0.5979999542236332,-0.14725448452644585,1.3432543929737122,0.22537273484859277,0.9706271735986736,-0.8965313185209975,68.2242757420836,15.337215630290217,0.3726272193750399,4,-0.4049997329711914,-0.6449999809265137,-1.3362500667572021,0.057500362396240234,1.3050003051757812,2,0.026010712473319098,-1.050010967317394,15.96500015258789,-2.4999897820860166,15.800000190734865,1.8085140920804335,15.760000228881836,0.026010712473319098
5481,2021-04-29,15.994999885559082,16.055000305175778,15.90999984741211,16.014999389648438,1782382.0,0.0025070487022438304,1.899970436491042,0.4444326707074132,77.80549221506524,60.830545780451885,-0.4095758795048372,-0.6799423408678482,-1.1452747302424058,-1.36413119048348,24.133678319493796,0.14500045776366832,0.16801807251477463,0.6054999351501458,-0.19238473830171188,1.4033846086020034,0.20655759842421695,1.0044422718760746,-0.8298781408925304,75.70090625824439,15.865555955146405,0.39894233672592916,4,-0.434999942779541,-0.684999942779541,-1.3762500286102295,0.01750040054321289,1.330000877380371,3,0.03751168690767637,-2.8095367847412396,15.954999923706055,-1.050010967317394,15.96500015258789,-2.4999897820860166,15.800000190734865,0.03751168690767637
5482,2021-04-30,16.104999542236328,16.190000534057614,15.970000267028807,15.984999656677244,2707350.0,0.006877127693921237,-1.9333630034649543,-6.000143054694667,78.07881958538157,63.615317044835194,-0.4115768011175902,-0.7778415798930229,-1.2365059281581932,-1.4499770033471933,23.18960714751292,0.22000026702880682,0.2182556085278442,0.6824995994567864,-0.17724629041388695,1.5422454893274615,0.2526266545214497,1.112372544392123,-0.8438899720364326,82.82811157392655,17.701031376952784,0.4298729449353375,4,-0.5124993324279803,-0.6249990463256854,-1.4862496852874756,-0.0924992561340332,1.2700004577636719,4,0.03694512496834901,1.899970436491042,15.994999885559082,-2.8095367847412396,15.954999923706055,-1.050010967317394,15.96500015258789,0.03694512496834901
5483,2021-05-03,16.174999237060547,16.174999237060547,15.94499969482422,16.120000839233402,1652849.0,0.004346457424021732,7.363863360499328,0.4583204189812795,81.3268036647374,67.8585995423057,-0.39714261493429603,-0.8168708906744371,-1.2836353788711428,-1.495649620379858,22.980267883691617,0.22999954223632635,0.29362276056746595,0.7062493324279782,-0.21195738723542235,1.6244560520913787,0.24714597259627702,1.1653526922596793,-0.8024227511977244,96.42826326856,23.815652061476243,0.4591033598317006,5,-0.3549990653991735,-0.6749987602233904,-1.4812493324279785,-0.16249895095825195,1.2400016784668004,0,0.03369397848534228,-1.9333630034649543,16.104999542236328,1.899970436491042,15.994999885559082,-2.8095367847412396,15.954999923706055,0.03369397848534228
5484,2021-05-04,16.040000915527347,16.264999389648438,15.979999542236328,16.180000305175778,2554302.0,-0.008346109916585798,-1.1922885061181372,-2.5455176001387554,75.65019069013695,69.59313673432673,-0.12739603604267735,-0.6481589782820052,-1.140403899948284,-1.3403750181657053,22.790873754276134,0.2849998474121094,0.36541810213208414,0.5287509441375775,-0.41350199607462557,1.4710038843497824,0.05762447403147419,0.9998774142436808,-0.5693335438811502,36.62006640805593,-39.962016946908406,0.4711264701061024,5,-0.11250114440918324,-0.5025010108947789,-1.1525006294250524,-0.02750062942505238,1.1099987030029261,1,0.052057296559399946,7.363863360499328,16.174999237060547,-1.9333630034649543,16.104999542236328,1.899970436491042,15.994999885559082,0.052057296559399946
5485,2021-05-05,16.254999160766598,16.354999542236328,16.020000457763672,16.100000381469727,2721628.0,0.013403879860824919,-1.126987587042083,-1.1071389645776875,77.51097040562078,71.80816051182767,-0.3125559736629704,-0.8305241055760462,-1.3396652329223073,-1.533561092039358,22.66732120741482,0.33499908447265625,0.4177598401244911,0.6959992408752402,-0.2966238763557776,1.6886223581062563,0.1996876822597322,1.1923107994907483,-0.6731253066000864,77.52798875306381,-3.281365628809837,0.4963115586155083,5,-0.28249931335448863,-0.6724991798400843,-1.367498874664303,-0.5724987983703578,0.9300003051757884,2,0.03783461766957119,-1.1922885061181372,16.040000915527347,7.363863360499328,16.174999237060547,-1.9333630034649543,16.104999542236328,0.03783461766957119
5486,2021-05-06,16.555000305175778,16.555000305175778,16.229999542236328,16.264999389648438,3655016.0,0.01845593109184951,1.241377495988034,1.870988383540087,78.93666458249066,73.81251879016355,-0.5557790777792864,-1.0753992396247263,-1.614477352920126,-1.8078680755723582,22.975404646612063,0.3250007629394496,0.5277720450223082,0.9260003566741908,-0.14131093688330054,1.993311650231682,0.39234470989544334,1.4596560034529364,-0.8494263409180949,100.0,19.562271252669333,0.5336556467787459,5,-0.4300003051757777,-0.8724999427795392,-1.6675000190734828,-1.222500324249264,0.5699996948242223,3,0.042585316261555484,-1.126987587042083,16.254999160766598,-1.1922885061181372,16.040000915527347,7.363863360499328,16.174999237060547,0.042585316261555484
5487,2021-05-07,16.520000457763672,16.770000457763672,16.415000915527347,16.614999771118164,4359245.0,-0.0021141556488624147,-1.3278780791335272,-0.3275828049775105,75.55562243063713,75.19130277050294,-0.44883584053955516,-0.9604792957119841,-1.5490177460631536,-1.746637727295374,24.606526767917565,0.3549995422363246,0.5403785647618093,0.8090004920959473,-0.2679718466208243,1.8859728308127188,0.2705143227375615,1.347486661454333,-0.6615297521407317,69.69699772043143,-8.746920342944776,0.5384861693583862,5,-0.25,-0.7300000190734863,-1.6212501525878906,-1.6825003623962402,0.6749992370605504,4,0.04872883068217271,1.241377495988034,16.555000305175778,-1.126987587042083,16.254999160766598,-1.1922885061181372,16.040000915527347,0.04872883068217271
5488,2021-05-10,16.809999465942386,16.834999084472653,16.514999389648438,16.520000457763672,3399050.0,0.017554418894851098,-1.133323160846073,-3.052643202762701,87.85879186650743,77.842279109163,-0.6487196744631731,-1.1648931503289308,-1.8092336800460256,-2.004541657688833,26.56380334924996,0.3199996948242152,0.5746367397514369,1.0067495346069375,-0.11625984290366986,2.129758912117543,0.4452448458516365,1.5682542233622403,-0.7692228098912999,97.07606644269333,13.593772198103053,0.5615046887553028,5,-0.43750000000000355,-0.9874997138977104,-1.8474996089935338,-2.012499332427982,0.2900009155273402,0,0.03361097870361762,-1.3278780791335272,16.520000457763672,1.241377495988034,16.555000305175778,-1.126987587042083,16.254999160766598,0.03361097870361762
5489,2021-05-11,16.559999465942386,16.854999542236328,16.524999618530273,16.674999237060547,3994969.0,-0.014872100413001688,-2.5675770416421804,-0.3965522911281506,70.08552117488662,78.08987517949596,-0.34133856519158456,-0.8265302824154563,-1.5231985050614743,-1.7245325025348475,28.63963910881565,0.3299999237060547,0.6036970792979268,0.6737495422363313,-0.4129636625832589,1.7604627470559215,0.13039293982653533,1.2171061446461273,-0.36037832420698734,64.67061080908262,-16.55878764449436,0.5433566024097952,5,-0.17749977111816762,-0.7274994850158727,-1.5974996089935338,-1.7924995422363317,0.31500053405761363,1,0.05163052398300949,-1.133323160846073,16.809999465942386,-1.3278780791335272,16.520000457763672,1.241377495988034,16.555000305175778,0.05163052398300949
5490,2021-05-12,16.885000228881836,16.959999084472653,16.549999237060547,16.559999465942386,4521231.0,0.019625650568881436,-1.3768022998672949,-2.8260992154977096,76.03918046349133,77.89361831820997,-0.5817196136733571,-1.0535423045600059,-1.8045820081413328,-2.01876663368998,30.894343722208927,0.4099998474121058,0.6365424252284306,0.9022502899169922,-0.17902791090328662,1.983528490737271,0.3616111895068528,1.4428893903271316,-0.5543034070462518,89.72617772319957,9.081722017497569,0.540639100410139,5,-0.43250083923339844,-1.00000047683716,-1.9225003719329834,-2.1175003051757812,0.11999893188476207,2,0.01569436695625015,-2.5675770416421804,16.559999465942386,-1.133323160846073,16.809999465942386,-1.3278780791335272,16.520000457763672,0.01569436695625015
5491,2021-05-13,16.940000534057614,17.004999160766598,16.700000762939453,16.774999618530273,2303497.0,0.003257347019853807,1.0677985827342107,0.5076939328849553,78.92161720954515,77.9872624986726,-0.5459914401667731,-1.0069854674747063,-1.810719267402316,-2.0408512659026457,33.12035918541545,0.3049983978271449,0.660064046470314,0.8600005626678424,-0.1968118499671796,1.9168129753028627,0.3315943563503332,1.3884067689853534,-0.4834432596946172,88.98325084295348,8.190008376649416,0.5284062063175102,5,-0.4650011062622035,-1.032500743865965,-1.9087505340576136,-2.172500610351559,-0.08500099182128551,3,0.014462746408549831,-1.3768022998672949,16.885000228881836,-2.5675770416421804,16.559999465942386,-1.133323160846073,16.809999465942386,0.014462746408549831
5492,2021-05-14,17.049999237060547,17.120000839233402,16.934999465942386,17.020000457763672,2885869.0,0.006493429724620192,1.1764613485918534,0.18180977481851782,79.62088885333337,77.79771640851659,-0.5675264503787005,-1.0187888901236057,-1.8703752462690204,-2.1132880403132823,35.27142395299467,0.18500137329101562,0.6835829594445428,0.8744993209838867,-0.16977768850048847,1.918776330468262,0.3523608162416991,1.3966378257260743,-0.5,88.42951496713326,7.853435181696355,0.5221385047421878,5,-0.4999990463256836,-1.0849986076354963,-1.951249361038208,-2.282499313354492,0.01500129699706676,4,0.00439887192349131,1.0677985827342107,16.940000534057614,-1.3768022998672949,16.885000228881836,-2.5675770416421804,16.559999465942386,0.00439887192349131
5493,2021-05-17,17.28499984741211,17.395000457763672,17.09000015258789,17.094999313354492,4798620.0,0.013783027616843357,-2.0500205041151283,6.333608850457782,80.27527109767234,78.31161423157609,-0.7023776441303475,-1.162572186648731,-2.0535210915832174,-2.3116134477999584,36.933383112898504,0.345001220703125,0.6956948907324811,1.0137499332427993,-0.06998068975673277,2.097480556242333,0.47188462174303325,1.5556152447425653,-0.6210002899169922,87.35626388033262,8.624609376404308,0.5418653114997668,5,-0.5774993896484375,-1.1824994087219238,-2.231250047683716,-2.5174999237060547,-0.21500015258788707,0,-0.005206835602105109,1.1764613485918534,17.049999237060547,1.0677985827342107,16.940000534057614,-1.3768022998672949,16.885000228881836,-0.005206835602105109
5494,2021-05-18,17.334999084472653,17.405000686645508,17.225000381469727,17.299999237060547,3328768.0,0.0028926374024833557,1.0571104717063389,0.18420920544092895,81.08112520050845,78.70829809767471,-0.6139240328241122,-1.0921468649083863,-2.04840353297587,-2.3267493087564866,39.23278849212791,0.18000030517578125,0.7045944245185645,0.9517492294311474,-0.08198306108277009,1.9854815199450666,0.43488308417418864,1.468615374688106,-0.5247993469238246,91.81269198937198,11.266464849814724,0.5168661452569596,5,-0.5174989700317347,-1.2224988937377894,-2.293749094009396,-2.567499160766598,-0.3849983215331996,1,-0.013556314705168937,-2.0500205041151283,17.28499984741211,1.1764613485918534,17.049999237060547,1.0677985827342107,16.940000534057614,-0.013556314705168937
5495,2021-05-19,17.334999084472653,17.489999771118164,17.135000228881836,17.225000381469727,3810972.0,0.0,-1.4482810783791427,3.1428337874661576,80.73398950343667,78.90800086666871,-0.49686600168117323,-1.0283057271667566,-1.9931175081481705,-2.2913723328581597,40.116839788158366,0.3549995422363281,0.7049110524650573,0.8777492523193331,-0.20737697372518937,1.9628754783638538,0.33518613929707186,1.4203123653415943,-0.4058391571044879,80.37963528551069,-0.7472923335320161,0.5425631130222605,5,-0.3824987411498988,-1.1624994277954066,-2.293749094009396,-2.567499160766598,-0.2599983215331996,2,-0.026535858596305584,1.0571104717063389,17.334999084472653,-2.0500205041151283,17.28499984741211,1.1764613485918534,17.049999237060547,-0.026535858596305584
5496,2021-05-20,17.309999465942386,17.450000762939453,17.280000686645508,17.325000762939453,3020807.0,-0.0014421470926213598,-3.5334045421021845,-0.1363770352516584,78.75900985177317,79.26393280235051,-0.39505094108673333,-0.9338337373743038,-1.9147227089974308,-2.2384461800228053,40.98326793087696,0.1700000762939453,0.7325497894600161,0.7782496452331564,-0.3270685166446299,1.8835678071109445,0.2255905642942615,1.3309087261720496,-0.268671569824221,67.56753041446191,-12.792973371623845,0.5526590809388938,5,-0.3074998855590856,-1.077499389648441,-2.253749608993534,-2.5424995422363317,-0.35000038146973367,3,-0.017619891079481587,-1.4482810783791427,17.334999084472653,1.0571104717063389,17.334999084472653,-2.0500205041151283,17.28499984741211,-0.017619891079481587
5497,2021-05-21,17.135000228881836,17.399999618530273,17.104999542236328,17.299999237060547,4690354.0,-0.010109719379533422,-1.6222184546263723,10.998982835349077,71.81825354095758,77.4816507661783,-0.1381698094825765,-0.6856972816281974,-1.6935472895606587,-2.0398471195450725,42.27937424399211,0.2950000762939453,0.7351222908464159,0.5345004081726081,-0.5393016423508286,1.6083024586960466,-0.0024006170891119893,1.0714014334343283,0.3549995422363281,11.25002980235081,-64.3070870511468,0.5369010252617192,5,-0.1275005340576172,-0.9025001525878906,-2.1050002574920654,-2.3675003051757812,-0.4099998474121094,4,-0.016340862731565875,-3.5334045421021845,17.309999465942386,-1.4482810783791427,17.334999084472653,1.0571104717063389,17.334999084472653,-0.016340862731565875
5498,2021-05-24,17.204999923706055,17.245000839233402,17.104999542236328,17.149999618530273,2255866.0,0.004085187854636407,1.0740604690589997,-0.3333371865860566,77.28339496119648,78.28141452021273,-0.16343303176394386,-0.6798997752714868,-1.7062563506995225,-2.084003635109905,43.595196402900804,0.14000129699707387,0.7108761145760027,0.534250116348268,-0.5022329057856112,1.5707331384821472,0.016008605281328414,1.0524916274152076,0.2772998428344735,25.974109615508468,-52.25660133872381,0.5182415110669398,5,-0.18500041961669922,-0.9625000953674316,-2.174999952316284,-2.3949999809265137,-0.7000007629394567,0,-0.008137133988332157,-1.6222184546263723,17.135000228881836,-3.5334045421021845,17.309999465942386,-1.4482810783791427,17.334999084472653,-0.008137133988332157
5499,2021-05-25,17.024999618530273,17.274999618530273,17.024999618530273,17.209999084472653,2649018.0,-0.010462092762218878,-1.7027105048817957,-3.3636079900124196,68.33335755365121,77.42521197467494,0.09997788983764266,-0.4389188391950505,-1.4795472048300091,-1.8755115391964292,44.72752935939999,0.25,0.7039656666642244,0.30124983787536763,-0.6907329105085509,1.293232586259288,-0.19474153631659163,0.7972412120673269,0.44975414352417076,0.0,-75.08429867470568,0.49599137419195977,5,0.07000064849853516,-0.7824997901916504,-1.9962496757507324,-2.2149996757507324,-0.44000053405762074,1,0.0026431763466807645,1.0740604690589997,17.204999923706055,-1.6222184546263723,17.135000228881836,-3.5334045421021845,17.309999465942386,0.0026431763466807645
5500,2021-05-26,16.370000839233402,16.694999694824222,16.360000610351562,16.604999542236328,3683210.0,-0.038472763228961315,-1.6274524470241802,1.2702669264792357,46.2321841313005,73.79305274375886,0.7534777830490249,0.26220845538231785,-0.7830369838613578,-1.2028853898444396,44.51976666770018,0.6649990081787109,0.6245078918436171,-0.374498987197871,-1.3147892117323998,0.5657912373366596,-0.8446440994651354,0.0956461250693934,1.086762757080077,0.9174520625613523,-68.08161421459721,0.4701451122672651,5,0.5549993515014613,0.0999989509582484,-1.3512508869171178,-1.497500896453861,0.384998321533196,2,0.03543065937516543,-1.7027105048817957,17.024999618530273,1.0740604690589997,17.204999923706055,-1.6222184546263723,17.135000228881836,0.03543065937516543
5501,2021-05-27,16.594999313354492,16.684999465942386,16.100000381469727,16.34000015258789,5539450.0,0.013744560939902062,1.6896542652313757,-1.0851088006363439,51.41775056445373,70.65937071166113,0.5301447416142047,0.08902978687653018,-0.963698380816032,-1.417072106862264,44.53096271127592,0.5849990844726598,0.6313543467761988,-0.1795004844665513,-1.0551707398243195,0.6961697708912187,-0.6173356121454354,0.2583346432123328,0.7959585038012733,38.076863260629075,-29.560201978967477,0.4378351276788849,5,0.20000076293945312,-0.054999351501464844,-1.3512489795684814,-1.5799989700317383,0.2950000762939453,3,0.02892446335919341,-1.6274524470241802,16.370000839233402,-1.7027105048817957,17.024999618530273,1.0740604690589997,17.204999923706055,0.02892446335919341
5502,2021-05-28,16.700000762939453,16.799999237060547,16.635000228881836,16.635000228881836,2748937.0,0.006327294602565203,-4.076850846562399,0.2549048940483047,47.76425143846032,67.0470351939709,0.413789300523284,0.032559214792744484,-1.0175540101591949,-1.5158106158037157,44.07596780281938,0.2049999237060547,0.5948743570261925,-0.10424909591674947,-0.9227085696137003,0.7142103777802014,-0.5134788327652267,0.3049806409317277,0.5876804593614295,51.063895409049444,-12.318541427322494,0.4092297368484756,5,0.09499931335449219,-0.16000080108642578,-1.4412505626678467,-1.6700005531311035,0.33499908447265625,4,0.015568761057196179,1.6896542652313757,16.594999313354492,-1.6274524470241802,16.370000839233402,-1.7027105048817957,17.024999618530273,0.015568761057196179
5503,2021-05-31,16.719999313354492,16.834999084472653,16.565000534057614,16.670000076293945,2213637.0,0.0011975179342158526,-1.076925334154909,0.7692127116405998,53.587447398131935,63.99218210481795,0.34108590174545483,0.05848262099450352,-0.9951135777354274,-1.5306437230494065,43.798415310866204,0.26999855041503906,0.5461972873525305,-0.11150054931640696,-0.8762779339370788,0.6532768353042648,-0.49388924162674286,0.27088814299392894,0.47266744167989927,52.76590080482049,-10.021763639291365,0.38238869231033584,5,0.07500076293945312,-0.12749958038330078,-1.4587492942810059,-1.6899991035461426,0.35500144958496094,0,0.0002991069569746596,-4.076850846562399,16.700000762939453,1.6896542652313757,16.594999313354492,-1.6274524470241802,16.370000839233402,0.0002991069569746596
5504,2021-06-01,16.875,16.96500015258789,16.75,16.75,2756059.0,0.009270376376254275,-2.44000244140625,2.5000381475547417,49.75727548561105,60.550324991726214,0.1273662704200902,-0.032416601393180144,-1.1058051266033573,-1.6766511128522126,43.12934963855642,0.24500083923339844,0.48640878048822955,0.0017501831054680395,-0.6661233683040919,0.669623734515028,-0.3321865925993137,0.3356869588102498,0.23025344514921997,89.59535532922169,28.967071591137724,0.33393677570478014,6,-0.09999942779541016,-0.24499988555908203,-1.5862503051757812,-1.8375000953674316,0.22500038146972656,1,-0.021925975658275698,-1.076925334154909,16.719999313354492,-4.076850846562399,16.700000762939453,1.6896542652313757,16.594999313354492,-0.021925975658275698
5505,2021-06-02,16.870000839233402,16.975000381469727,16.829999923706055,16.915000915527347,1795937.0,-0.00029624656394655613,-1.319971924256395,-0.3600006103515625,48.25870930029547,57.16140270822869,0.06645758166002125,0.02215523013112275,-1.050322104557086,-1.6639536316436114,42.19560842156003,0.14500045776367188,0.4004584302541403,-0.033999061584470525,-0.635335636403429,0.567337513234488,-0.3346673489939498,0.26666922582500874,0.1548323608214588,88.00005231584862,29.679618293253526,0.3006682874094796,6,-0.12000083923340199,-0.17000102996826527,-1.5150005817413366,-1.8150005340576207,-0.5799999237060547,2,-0.016893997663470217,-2.44000244140625,16.875,-1.076925334154909,16.719999313354492,-4.076850846562399,16.700000762939453,-0.016893997663470217
5506,2021-06-03,17.260000228881836,17.299999237060547,16.905000686645508,16.905000686645508,3029995.0,0.02311792354754605,-1.2253468155295988,-7.888865341414826,54.585184117832796,55.246617216770375,-0.3703235352434291,-0.3291973704074138,-1.389100613953378,-2.0461441248584435,41.1135115323968,0.4299983978271449,0.311071508923753,0.32075033187866353,-0.27708985680462206,0.9185905205619491,0.021830237537020736,0.6196704262203063,-1.1599998474121094,94.55794846776058,38.39184716489256,0.2989200943416437,6,-0.5600004196166992,-0.5600004196166992,-1.8300001621246338,-2.130000114440918,-0.9099998474121094,3,-0.02925846242285679,-1.319971924256395,16.870000839233402,-2.44000244140625,16.875,-1.076925334154909,16.719999313354492,-0.02925846242285679
5507,2021-06-04,17.325000762939453,17.40999984741211,17.110000610351562,17.25,2277056.0,0.0037659636845688294,1.4489840404826781,0.2112700271864691,50.94341999193874,52.3199533312973,-0.45319664498872214,-0.3486737762292478,-1.412029790374314,-2.136010355869953,39.65973813967755,0.2999992370605469,0.2204561349604468,0.3455008506774888,-0.24179331876210242,0.93279502011708,0.051853765957694975,0.6391479353972827,-1.2010004043579094,89.94092857481444,36.1619916312509,0.29364708471979534,6,-0.5700006484985352,-0.6075010299682617,-1.890000820159912,-2.195000648498535,-1.0450000762939453,4,-0.025108303268969734,-1.2253468155295988,17.260000228881836,-1.319971924256395,16.870000839233402,-2.44000244140625,16.875,-0.025108303268969734
5508,2021-06-07,17.375,17.469999313354492,17.245000839233402,17.270000457763672,2634667.0,0.002885958722004922,-1.9032289820831745,1.399979655154875,50.943419991938825,50.387738046662584,-0.5325485817372098,-0.37331429829208673,-1.4244732522250203,-2.2038114342614357,38.06619079553295,0.2249984741210902,0.13617612805118284,0.36725006103515767,-0.23973944461384988,0.9742395666841652,0.06375530821065212,0.6707448138596632,-1.1995596618652336,86.80563833986335,36.27467861563753,0.3034947528245042,6,-0.5900001525878906,-0.6575002670288086,-1.8387496471405047,-2.212499618530275,-1.0750007629394531,0,-0.01956835410577784,1.4489840404826781,17.325000762939453,-1.2253468155295988,17.260000228881836,-1.319971924256395,16.870000839233402,-0.01956835410577784
5509,2021-06-08,17.415000915527347,17.520000457763672,17.305000305175778,17.309999465942386,2486140.0,0.002302210965602791,-2.739140530409432,1.0000181653042688,51.851897638768875,51.012150658603524,-0.571510428030578,-0.36467336544203377,-1.4256792596803756,-2.253738416337125,36.397127065491475,0.21500015258789418,0.07735894440868663,0.3645009040832541,-0.2300168098270916,0.9590186179935998,0.06724204712808302,0.6617597610384252,-1.1618870388793958,84.78268681636169,36.45651180737528,0.2972588569551721,6,-0.6050004959106481,-0.6650009155273473,-1.7550005912780833,-2.2525005340576225,-1.2100009918212926,1,-0.019523407103857693,-1.9032289820831745,17.375,1.4489840404826781,17.325000762939453,-1.2253468155295988,17.260000228881836,-0.019523407103857693
5510,2021-06-09,17.149999618530273,17.46500015258789,17.084999084472653,17.399999618530273,3667629.0,-0.015216840830642564,1.0000000000000187,-2.380919510998892,46.66666666666659,50.48425244773829,-0.20588136105020993,-0.08305955560113532,-1.1262580079595068,-1.9819426967234008,34.1570279038812,0.3800010681152379,-0.009571077852555732,0.08624963760376048,-0.5045379709831082,0.6770372461906291,-0.20914416668967561,0.38164344189719657,-0.795534815393065,39.83723952275948,-5.80490624801579,0.29539380429343437,6,-0.1074991226196289,-0.37999916076660156,-1.4174997806549072,-1.9499998092651367,-1.0049991607666016,2,-0.002915407473626064,-2.739140530409432,17.415000915527347,-1.9032289820831745,17.375,1.4489840404826781,17.325000762939453,-0.002915407473626064
5511,2021-06-10,17.184999465942386,17.235000610351562,16.985000610351562,17.139999389648438,3067381.0,0.002040807474671613,2.448219617747261,-0.18000030517579546,51.106178632615766,50.85557769153334,-0.16582687552298125,-0.10410090189510157,-1.125882727754334,-2.002530731771847,31.5933882000081,0.25,-0.061362163040726614,0.10899953842163512,-0.48114384841333546,0.6991429252566057,-0.1860721549958484,0.40407123183911864,-0.7372918104350603,37.38297432387212,-12.088655609448537,0.29507169341748474,6,-0.14249897003174183,-0.37499904632568715,-1.4074995517730748,-1.9399995803833043,-0.9449996948242223,3,-0.0520802198562047,1.0000000000000187,17.149999618530273,-2.739140530409432,17.415000915527347,-1.9032289820831745,17.375,-0.0520802198562047
5512,2021-06-11,17.125,17.280000686645508,17.075000762939453,17.174999237060547,2619493.0,-0.0034913859649104984,-1.7333740240583912,-1.1110922731317734,48.22222241060249,50.25944158180784,-0.04380828586354468,-0.0402585465797074,-1.0336997483948451,-1.9269648276171818,28.74027136909985,0.2049999237060547,-0.0042541774411049005,0.04525003433227681,-0.5451508101161018,0.6356508787806554,-0.24995038789191426,0.3404504565564679,-0.5915089203121653,26.168117678096504,-25.19036474182194,0.29520042222418935,6,0.010000228881835938,-0.3149995803833008,-1.2212498188018799,-1.7799997329711932,-1.3450002670288068,4,-0.04525545217695026,2.448219617747261,17.184999465942386,1.0000000000000187,17.149999618530273,-2.739140530409432,17.415000915527347,-0.04525545217695026
5513,2021-06-14,17.194999694824222,17.229999542236328,17.110000610351562,17.145000457763672,1830570.0,0.004087573420392454,1.0,-1.000000000000071,53.971969072394735,50.727740869228256,-0.04396699682459726,-0.12368809336636488,-1.0637525881277305,-1.9833877472225847,25.312210804861017,0.11999893188476562,0.027220773605261428,0.11974973678589151,-0.46541285529955445,0.7049123288713375,-0.17283155925683147,0.4123310328286145,-0.5825878648903213,39.252176517145415,-17.83434569168223,0.29258129604272226,6,-0.01999950408935902,-0.3849992752075231,-1.1649992465972936,-1.7424993515014684,-1.5199995040893572,0,-0.05321308661925328,-1.7333740240583912,17.125,2.448219617747261,17.184999465942386,1.0000000000000187,17.149999618530273,-0.05321308661925328
5514,2021-06-15,17.100000381469727,17.28499984741211,17.100000381469727,17.225000381469727,2071971.0,-0.0055248220436485695,-1.959991455078125,-2.500038147554564,73.1012803395565,53.48802654025725,0.09644753390843519,-0.049747566629946505,-0.9271524135932729,-1.8694780728602645,21.748941898681966,0.1849994659423828,0.06434183647730052,0.03650035858154155,-0.5360018567840221,0.6090025739471052,-0.24975074910124206,0.32275146626432516,-0.4149814613094449,23.958308498040992,-38.57123037070646,0.28625110768278217,6,0.11250019073486328,-0.28999996185302734,-1.0025007724761963,-1.6150007247924822,-1.390000343322754,1,-0.04678369161184903,1.0,17.194999694824222,-1.7333740240583912,17.125,2.448219617747261,17.184999465942386,-0.04678369161184903
5515,2021-06-16,16.875,17.079999923706055,16.875,17.03499984741211,3608375.0,-0.013157916751484144,-1.5625014901175405,1.279998779296875,58.86078165082232,53.96309293281165,0.3600999809107286,0.14653688644618512,-0.665854166392883,-1.6284400957822172,18.32395328267819,0.22500038146972656,0.08134994055044587,-0.16550006866454936,-0.7289658097694378,0.3979656724403391,-0.4472329392169918,0.11623280188789309,-0.12318255683144841,0.0,-62.911834399518085,0.2817328705524439,6,0.32250022888183594,-0.06499958038330078,-0.7675001621246338,-1.380000114440918,-1.1099996566772443,2,-0.039703708224826384,-1.959991455078125,17.100000381469727,1.0,17.194999694824222,-1.7333740240583912,17.125,-0.039703708224826384
5516,2021-06-17,17.004999160766598,17.030000686645508,16.700000762939453,16.844999313354492,1783563.0,0.007703653971353974,2.1428130279195656,-0.9999999999999778,59.501521721821234,54.91399312502081,0.21246826952160802,-0.007888144984644185,-0.7526219631456996,-1.7389281639651983,14.91588356523948,0.3299999237060547,0.10306590912852798,-0.02025089263916513,-0.569331258085807,0.5288294728074767,-0.29479107536248605,0.2542892900841558,0.5150012969970739,52.13655985497546,-11.766934553291563,0.27454018272332154,6,0.10500144958496449,-0.1949987411498988,-0.8362495899200404,-1.4574995040893537,-1.0599994659423775,3,-0.05057328700063024,-1.5625014901175405,16.875,-1.959991455078125,17.100000381469727,1.0,17.194999694824222,-0.05057328700063024
5517,2021-06-18,16.854999542236328,17.100000381469727,16.665000915527347,16.969999313354492,4741676.0,-0.008820913021645116,1.3199853516369864,-0.7187492549412458,53.890499417900934,55.24144639457216,0.3227249908038843,0.12654710673081837,-0.5513772361947034,-1.5662595008112028,12.284604858617513,0.43499946594237926,0.12769329425677967,-0.1562504768371582,-0.7078212563722914,0.395320302697975,-0.4320358666047248,0.11953491293040841,0.6486009216308588,30.644992585938112,-33.23526076256689,0.27578538976756667,6,0.2375011444091797,-0.044999122619628906,-0.6637499332427979,-1.2849998474121112,-0.9349994659423828,4,-0.03648767652452667,2.1428130279195656,17.004999160766598,-1.5625014901175405,16.875,-1.959991455078125,17.100000381469727,-0.03648767652452667
5518,2021-06-21,17.065000534057614,17.084999084472653,16.885000228881836,16.889999389648438,1780612.0,0.012459270099358433,-1.1621560318785509,-1.5217521105268959,55.3072804283544,55.625377815637215,0.07166223249582515,-0.09958588128651158,-0.7093765511210073,-1.7507031160463224,9.511128581084343,0.22999954223632457,0.11132342694974184,0.06075048446654918,-0.4839781575555868,0.6054791264886852,-0.21161383654451882,0.3331148054776172,0.4050559478759794,64.51617865119378,3.7280740461220603,0.2723643210110683,6,3.552713678800501e-15,-0.2550001144409144,-0.8075001239776576,-1.4374999999999947,-1.1950006484985316,0,-0.07530036688377884,1.3199853516369864,16.854999542236328,2.1428130279195656,17.004999160766598,-1.5625014901175405,16.875,-0.07530036688377884
5519,2021-06-22,17.069999694824222,17.149999618530273,16.975000381469727,17.094999313354492,1865363.0,0.0002929481752216301,1.592576894276551,-0.14285402883890533,55.5865633074935,56.61647744239576,0.014056290290021423,-0.10650126788669567,-0.6591483002915091,-1.7243476962430186,6.969943522570896,0.17499923706054688,0.09910975267224842,0.06349964141845987,-0.4819611227125584,0.6089604055494782,-0.20923074064705105,0.3362300234839708,0.3678545644531219,83.50512625895239,25.0785425241244,0.2727303820655093,6,-0.09499931335449574,-0.2599992752075231,-0.6649992465972936,-1.3049993515014684,-1.2449998855590874,1,-0.08172229226883543,-1.1621560318785509,17.065000534057614,1.3199853516369864,16.854999542236328,2.1428130279195656,17.004999160766598,-0.08172229226883543
5520,2021-06-23,16.950000762939453,17.15999984741211,16.950000762939453,17.084999084472653,1899684.0,-0.007029814530175593,-2.1111362287716524,5.400015259022522,39.80263942167141,55.36052864117972,0.11477135177063857,0.062375768375325435,-0.4859507807923933,-1.5751300499335628,7.258381348764681,0.20999908447265625,0.0778940574969127,-0.08549928665161133,-0.5430663744762398,0.3720678011730172,-0.3142828305639256,0.14328425726070293,0.45693936258789236,57.575850987584566,3.565987323857094,0.22878354391231343,6,0.024999618530273438,-0.1400003433227539,-0.4850006103515625,-1.1800003051757812,-0.6700000762939453,2,-0.0731563816506543,1.592576894276551,17.069999694824222,-1.1621560318785509,17.065000534057614,1.3199853516369864,16.854999542236328,-0.0731563816506543
5521,2021-06-24,17.075000762939453,17.139999389648438,16.96500015258789,17.0,2646947.0,0.0073746309364957074,-1.4137749598800347,-0.5555681143858408,42.08859766240863,54.67901478026929,-0.03070144589220547,-0.02616121898664403,-0.5564923582369943,-1.6726022489481682,7.11017869847492,0.18999862670898438,0.051077435795420456,0.015500640869142046,-0.3924455959101323,0.4234468776484164,-0.18847247752049512,0.2194737592587792,0.302261794187892,82.82843073034259,31.985389014556105,0.2039731183896367,6,-0.10000038146972656,-0.2650003433227539,-0.5125007629394531,-1.2625007629394531,-1.4150009155273438,3,-0.0767203725378447,-2.1111362287716524,16.950000762939453,1.592576894276551,17.069999694824222,-1.1621560318785509,17.065000534057614,-0.0767203725378447
5522,2021-06-25,16.959999084472653,17.110000610351562,16.879999160766598,17.100000381469727,2090570.0,-0.006735090678086864,1.8749865891020507,-1.8666649712629537,37.3859939196758,52.836128652189416,0.06530051150456373,0.11522526007851752,-0.3919202853814454,-1.5281467870995513,7.451796289843584,0.2300014495849645,0.054166947652689146,-0.11250095367432067,-0.48744693950883544,0.2624450321601941,-0.29997394659157806,0.07497203924293672,0.38877300699069295,28.5713312579611,-16.990578059306465,0.18747299291725658,6,0.015001296997073865,-0.14999866485595348,-0.34249925613402965,-1.1174993515014613,-0.8949985504150391,4,-0.059846665356113826,-1.4137749598800347,17.075000762939453,-2.1111362287716524,16.950000762939453,1.592576894276551,17.069999694824222,-0.059846665356113826
5523,2021-06-28,16.725000381469727,16.905000686645508,16.694999694824222,16.899999618530273,2468221.0,-0.01385605634955922,1.2702641400498615,1.249982970259229,31.249967606140515,48.18598279292097,0.25325064678915155,0.3695656647304446,-0.11647456639629894,-1.265480308993057,7.832060435979961,0.2649993896484304,0.03435532185969237,-0.3477497100830078,-0.7217112443478619,0.02621182418184631,-0.5347304772154331,-0.16076894295058253,0.5964208629561796,6.451758451806959,-32.73832688912821,0.18698076713242676,6,0.1875,0.08500003814697266,-0.10500049591064453,-0.8575005531311035,-0.38500022888183594,0,-0.04813155676024217,1.8749865891020507,16.959999084472653,-1.4137749598800347,17.075000762939453,-2.1111362287716524,16.950000762939453,-0.04813155676024217
5524,2021-06-29,16.504999160766598,16.774999618530273,16.479999542236328,16.739999771118164,2669920.0,-0.013154033822736166,-1.0701770823573504,1.3428664850136443,32.033395105281585,45.20516206563866,0.4246293779872552,0.590712205490636,0.15111658273800188,-1.0237595284113254,8.902575708813648,0.2950000762939453,0.01920131369097433,-0.5492508888244672,-0.9942619065281662,-0.10423987112076816,-0.7717563976763167,-0.32674537997261766,0.7901652705033655,3.6764128398159235,-33.96816025065969,0.22250550885185005,6,0.31500053405762074,0.3050012588501012,0.12625050544739125,-0.637499332427975,-0.2399997711181605,1,-0.03847314798518431,1.2702641400498615,16.725000381469727,1.8749865891020507,16.959999084472653,-1.4137749598800347,17.075000762939453,-0.03847314798518431
5525,2021-06-30,16.584999084472653,16.635000228881836,16.364999771118164,16.479999542236328,2467017.0,0.004847011679723012,1.6341272794938593,-0.4468054022465855,33.695626258825314,42.337840347528,0.3343245585600272,0.5146523971686925,0.09611659812824769,-1.0795978144459362,10.175272145396312,0.2700004577636719,-0.018052866300550363,-0.45500087738037465,-0.9412004735298005,0.031198718769051226,-0.6981006754550876,-0.2119010793056617,0.6612554534552935,28.38702214740444,-8.906854613807933,0.24309979807471235,6,0.17750072479248402,0.22500133514404652,0.08375096321106312,-0.7174992561340297,-0.30999946594237926,2,-0.045824499075134195,-1.0701770823573504,16.504999160766598,1.2702641400498615,16.725000381469727,1.8749865891020507,16.959999084472653,-0.045824499075134195
5526,2021-07-01,16.754999160766598,16.870000839233402,16.625,16.670000076293945,2555069.0,0.01025023127394098,-1.8000217983651632,0.8095186194368691,40.51279342619678,40.851428570671985,0.13983809768869904,0.32135511414774953,-0.04526435642320337,-1.2272361839850063,10.153129360061468,0.2850017547607493,-0.08286240030975378,-0.2597507476806662,-0.7502771587605288,0.23077566339919642,-0.5050139532205975,-0.014487542140734888,0.4207549958165657,52.34885239186322,13.08387192144879,0.2452632055399315,7,0.007500648498538709,0.05500125885010121,-0.057499170303341174,-0.887499332427975,-0.375,3,-0.028349656694304337,1.6341272794938593,16.584999084472653,-1.0701770823573504,16.504999160766598,1.2702641400498615,16.725000381469727,-0.028349656694304337
5527,2021-07-02,16.889999389648438,16.920000076293945,16.735000610351562,16.795000076293945,1621875.0,0.008057310393542405,1.3870793084353659,1.1176510187595836,42.431751921547786,39.42081429213792,0.01153805417044751,0.16031411069284118,-0.14755242676547198,-1.3391021633885938,9.757813658635971,0.1849994659423828,-0.10215068376240666,-0.10300045013427805,-0.5737831241731151,0.36778222390455895,-0.33839178715369655,0.13239088688514045,0.2208944160975257,94.59447384699979,53.042336369362104,0.23539133701941892,7,-0.12749958038330078,0.05250072479248047,-0.22249937057495117,-0.9574995040893555,-0.4249992370605469,4,-0.07282413183449676,-1.8000217983651632,16.754999160766598,1.6341272794938593,16.584999084472653,-1.0701770823573504,16.504999160766598,-0.07282413183449676
5528,2021-07-05,17.03499984741211,17.069999694824222,16.850000381469727,16.850000381469727,1501733.0,0.008584988928569182,-1.3783778210799102,1.9473768747364828,48.42613759692608,38.62521143540821,-0.15440261863394866,-0.012083879284176646,-0.25877086977025954,-1.4585331293654704,8.970466644735131,0.21999931335449574,-0.13031256485894005,0.05900001525878906,-0.3769701484665724,0.4949701789841505,-0.15898506660389344,0.27698509712147157,-0.6700000762939453,95.03548209932775,49.14043493652876,0.21798508186268106,7,-0.27250003814697266,-0.0924997329711914,-0.36749982833862305,-1.1024999618530273,-0.46999931335449574,0,-0.056941551044501715,1.3870793084353659,16.889999389648438,-1.8000217983651632,16.754999160766598,1.6341272794938593,16.584999084472653,-0.056941551044501715
5529,2021-07-06,17.075000762939453,17.440000534057614,16.995000839233402,17.055000305175778,2693457.0,0.0023481606037947245,-5.357166212534281,0.10811089460066049,55.31916620504796,40.3492699668945,-0.21637351643823166,-0.08312462288953526,-0.2691477001936491,-1.4717538402921697,8.15466109132689,0.44499969482421164,-0.13627853087039554,0.11600093841552805,-0.27174060607375594,0.503742482904812,-0.07786983382911217,0.3098717106601683,-0.6959009933471663,66.0465570163768,13.753472661822727,0.1938707722446416,7,-0.1725006103515625,-0.13250064849853516,-0.38125085830688477,-1.142500877380371,-0.10000038146972656,1,-0.043045421816135354,-1.3783778210799102,17.03499984741211,1.3870793084353659,16.889999389648438,-1.8000217983651632,16.754999160766598,-0.043045421816135354
5530,2021-07-07,17.100000381469727,17.155000686645508,16.989999771118164,17.059999465942386,2089949.0,0.0014641064370863877,1.1999898275774377,1.999999999999467,52.67608842353213,41.52565782924155,-0.24346056101634161,-0.11811809473609003,-0.2632995648177143,-1.4740268173393059,8.118497779934279,0.16500091552734375,-0.16136907018265134,0.14350051879882741,-0.23967372762924555,0.5266747652269004,-0.04808660441520729,0.3350876420128621,-0.6784645812988259,58.28221720357156,5.722746540951881,0.19158712321403631,7,-0.19750022888183594,-0.1575002670288086,-0.39750003814697266,-1.1450004577636719,-0.15500068664550426,2,-0.04883046626865173,-5.357166212534281,17.075000762939453,-1.3783778210799102,17.03499984741211,1.3870793084353659,16.889999389648438,-0.04883046626865173
5531,2021-07-08,16.290000915527347,16.915000915527347,16.254999160766598,16.879999160766598,4235576.0,-0.04736838876448968,1.0,-14.74961853900552,38.39839203159551,41.63814650834374,0.4955934517979266,0.6549732261597399,0.567481888714461,-0.6445825436039705,8.620383108958224,0.8450012207031286,-0.2101480853154527,-0.6217490196228006,-1.0917690746111255,-0.15172896463447572,-0.856759047116963,-0.38673899212863816,1.1499996185302663,2.953731155900819,-50.21410180117572,0.23501002749416205,7,0.5574989318847585,0.5974988937377894,0.43499898910522106,-0.29750108718872426,0.7049999237060547,3,-0.0009208898805386223,1.1999898275774377,17.100000381469727,-5.357166212534281,17.075000762939453,-1.3783778210799102,17.03499984741211,-0.0009208898805386223
5532,2021-07-09,16.350000381469727,16.485000610351562,16.260000228881836,16.329999923706055,2259664.0,0.0036832082609148387,-1.8125074505877024,-0.03389918177733134,34.354481393124345,41.98309248467527,0.37991855956484244,0.5627903146853512,0.5258439287100529,-0.6857086110220116,9.007763557516252,0.22500038146972656,-0.2204918939945415,-0.522999572753907,-1.044014836273945,-0.0019843092338689416,-0.7835072045139242,-0.2624919409938897,1.0663001251220656,8.016971359222039,-41.90953525789891,0.26050763176001857,7,0.49749946594237926,0.5374994277954102,0.34999942779541016,-0.3575005531311035,0.8249988555908203,4,0.001834787681771033,1.0,16.290000915527347,1.1999898275774377,17.100000381469727,-5.357166212534281,17.075000762939453,0.001834787681771033
5533,2021-07-12,16.280000686645508,16.389999389648438,16.100000381469727,16.360000610351562,2138578.0,-0.004281326800674168,3.142917478439761,-3.999904634751097,33.19151319276307,42.11177227217322,0.4248324745442389,0.5910281565328361,0.6115136567403319,-0.5956139101931335,9.548324489502988,0.28999900817871094,-0.24900209408680496,-0.5472493171691895,-1.1083616404872636,0.013863006148884693,-0.8278054788282248,-0.26669315551015416,1.1130737930297805,13.4328570655872,-30.914123563461956,0.2805561616590363,7,0.48999977111816406,0.5299997329711914,0.4562492370605469,-0.28750085830688477,0.9549999237060547,0,0.011363603079828977,-1.8125074505877024,16.350000381469727,1.0,16.290000915527347,1.1999898275774377,17.100000381469727,0.011363603079828977
5534,2021-07-13,16.299999237060547,16.389999389648438,16.229999542236328,16.28499984741211,1492774.0,0.001228412135845014,-1.55999755859375,-0.18749254941229765,35.55552164713541,42.318427315318786,0.4164955745960377,0.5354766879291226,0.6120926718117019,-0.6019033592202128,9.934211376598556,0.15999984741210938,-0.2620074737463156,-0.48725070953369,-1.0796808427506406,0.10517942368326061,-0.7834657761421653,-0.1910356429252147,1.0413522786865173,18.957232013074826,-22.736686064636334,0.2962150666084747,7,0.470001220703125,0.5100011825561523,0.4512505531311035,-0.1699991226196289,0.7700004577636754,1,0.016257749042990488,3.142917478439761,16.280000686645508,-1.8125074505877024,16.350000381469727,1.0,16.290000915527347,0.016257749042990488
5535,2021-07-14,16.204999923706055,16.299999237060547,16.170000076293945,16.280000686645508,1159469.0,-0.005828179006198808,1.2608969680886353,-5.000254323499491,30.4053804431408,41.19538142831256,0.5050330179232176,0.6089276743836045,0.7200588186887309,-0.4912131019006942,11.030882296672774,0.12999916076660156,-0.2446634666781904,-0.5487500190734877,-1.1937296532195916,0.09622961507261607,-0.8712398361465397,-0.22626020200043584,1.0866975466699174,12.883370973215168,-22.632114362085932,0.32248981707305213,7,0.5650005340576172,0.5775003433227539,0.5750002861022949,-0.03999948501586914,0.9349994659423828,2,0.047516227176110704,-1.55999755859375,16.299999237060547,3.142917478439761,16.280000686645508,-1.8125074505877024,16.350000381469727,0.047516227176110704
5536,2021-07-15,16.145000457763672,16.194999694824222,15.80500030517578,16.165000915527347,1942166.0,-0.0037025279990658966,8.750226503265683,0.26667005747423483,31.177835610114556,39.944946282597755,0.5245685493203851,0.6336840312565926,0.7829238539117789,-0.4129180495540705,11.886498151141748,0.3999996185302752,-0.2149198191918451,-0.5657495498657212,-1.2534557046348986,0.12195660490345617,-0.9096026272503117,-0.22189647248113076,1.0990291290560492,50.000000000000135,13.044070851196942,0.34385307738458953,7,0.4774999618530238,0.4774999618530238,0.7612500190734863,0.019999980926513672,1.1450004577636754,3,0.04955089590448747,1.2608969680886353,16.204999923706055,-1.55999755859375,16.299999237060547,3.142917478439761,16.280000686645508,0.04955089590448747
5537,2021-07-16,16.239999771118164,16.389999389648438,16.145000457763672,16.145000457763672,1532918.0,0.005884131970328221,-4.157909530788845,-4.749856952125802,38.02466275212351,38.78922685539747,0.3661780031342303,0.5167417244433743,0.6930814143094608,-0.48632886313829715,12.796645012403093,0.24499893188476562,-0.19091489834167064,-0.44000024795532156,-1.1550049161370062,0.27500442022636307,-0.7975025820461639,-0.08249791386447924,0.9176880588029199,74.3589994392061,32.15880924566868,0.3575023340908422,7,0.3825006484985316,0.3825006484985316,0.6862506866455078,-0.07499933242797852,1.0500011444091832,4,0.04649021420911348,8.750226503265683,16.145000457763672,1.2608969680886353,16.204999923706055,-1.55999755859375,16.299999237060547,0.04649021420911348
5538,2021-07-19,15.779999732971193,16.184999465942386,15.71500015258789,16.145000457763672,3023039.0,-0.028325125900866888,1.112362440127282,-3.842140662959003,33.995573091774844,36.41993873170047,0.7034055188405599,0.9228518035497348,1.1436504439966502,-0.0095112761625753,14.047290797984353,0.5249996185302734,-0.2065008093077516,-0.8357502460479704,-1.631470935503943,-0.04002955659199792,-1.233610590775955,-0.43788990131998595,1.2965268454651717,9.629578348319251,-35.89685366295451,0.39786034472798587,7,0.655000686645506,0.7975006103515607,1.1925005912780744,0.38500070571899236,1.2850008010864205,0,0.08840301189451871,-4.157909530788845,16.239999771118164,8.750226503265683,16.145000457763672,1.2608969680886353,16.204999923706055,0.08840301189451871
5539,2021-07-20,15.675000190734865,15.994999885559082,15.645000457763672,15.885000228881836,3338266.0,-0.0066539634989307705,-1.5925931158716422,0.5753414277913187,30.13099509210892,33.91492836154232,0.658141160429226,0.9675918735595399,1.2458639072291238,0.11609728265731611,15.65935711363583,0.34999942779541016,-0.24348213540056562,-0.8709998130798322,-1.740231827805248,-0.0017677983544164277,-1.3056158204425383,-0.4363838057171261,1.2926042736336232,4.026815568083721,-41.863771500977776,0.43461600736270745,7,0.6050004959106428,0.8675003051757795,1.3175001144409162,0.4900002479553205,1.195000648498537,1,0.09952155665929618,1.112362440127282,15.779999732971193,-4.157909530788845,16.239999771118164,8.750226503265683,16.145000457763672,0.09952155665929618
5540,2021-07-21,15.710000038146973,15.795000076293945,15.619999885559082,15.720000267028807,2662411.0,0.002232845102789538,1.1875044703526214,0.04762012888224044,25.75403475806499,32.509999775594494,0.4528573351119718,0.880051840284839,1.1979498902315626,0.10363606920567037,17.28014445040595,0.17500019073486328,-0.3125874288936821,-0.7739999294281006,-1.697121594741379,0.14912173588517774,-1.235560762084738,-0.3124390967714632,1.1253440255610343,11.688339032676371,-32.00620773845462,0.461560832656639,7,0.3425002098083496,0.820000171661377,1.3012504577636719,0.4550004005432129,1.140000343322754,2,0.08656904222628281,-1.5925931158716422,15.675000190734865,1.112362440127282,15.779999732971193,-4.157909530788845,16.239999771118164,0.08656904222628281
5541,2021-07-22,15.765000343322756,15.880000114440918,15.725000381469727,15.734999656677244,2186620.0,0.0035009742229301644,-5.200083924620432,-3.000000000000888,22.89153691691888,31.236339278238333,0.3526376634617936,0.760888705208492,1.1286351661218514,0.07355927242123705,18.875911033427187,0.1700000762939453,-0.4092589622072076,-0.6534996032714826,-1.5859105254675736,0.2789113189246102,-1.119705064369528,-0.1872941421734371,0.9245024190073803,18.831240409064847,-17.66369810018906,0.4662054610980462,7,0.23999929428100408,0.7649998664855939,1.238749980926512,0.40000009536742986,1.1349992752075178,3,0.08721845964995878,1.1875044703526214,15.710000038146973,-1.5925931158716422,15.675000190734865,1.112362440127282,15.779999732971193,0.08721845964995878
5542,2021-07-23,15.94499969482422,15.96500015258789,15.770000457763672,15.800000190734865,1813523.0,0.01141765604703604,1.108100027321459,4.833206179667557,24.170549923389416,30.234010026085702,0.12197430089550387,0.5280211965495862,0.9325717420593644,-0.08061604271579448,20.111205397752386,0.19999980926513494,-0.5075961452470388,-0.4227502822875966,-1.341453383202916,0.4959528186277211,-0.8821018327452546,0.03660126817006315,0.6161627222933905,57.522132856214455,27.257675399814726,0.4593515504576589,7,0.05999994277953924,0.5850005149841291,1.0150008201599103,0.22000074386596502,0.9650001525878888,4,0.0843525397582614,-5.200083924620432,15.765000343322756,1.1875044703526214,15.710000038146973,-1.5925931158716422,15.675000190734865,0.0843525397582614
5543,2021-07-26,15.920000076293945,15.920000076293945,15.765000343322756,15.875,1296111.0,-0.0015678657264815987,5.888865341414747,0.3103464151588695,22.43426682933037,28.776092824107366,0.10117744226330672,0.5160796742857485,0.9333096527652742,-0.030793284203452842,20.745733050559856,0.17999935150146484,-0.5113625600620324,-0.40749988555908345,-1.330826131026356,0.5158263599081874,-0.8691630082927198,0.05416323717455285,0.528222837036644,80.00005086263022,52.020289847025076,0.46166312273363563,7,0.08499956130981445,0.6100001335144043,1.0312504768371582,0.24500036239624023,0.9300003051757812,0,0.08605532868516974,1.108100027321459,15.94499969482422,-5.200083924620432,15.765000343322756,1.1875044703526214,15.710000038146973,0.08605532868516974
5544,2021-07-27,15.869999885559082,15.96500015258789,15.75,15.925000190734865,2494891.0,-0.0031407154833696938,2.185182045521977,-1.2222269317170742,20.9904744767709,27.72999216117737,0.09361205236132086,0.5439570812047378,0.9563550337736579,0.04478966774501458,20.674562245294375,0.21500015258789062,-0.5137567538216707,-0.42575011253357076,-1.366876323563929,0.5153760984967857,-0.8963132180487499,0.044812992981608346,0.47883626443892524,72.46371202927916,46.32108216794598,0.4705631055151782,7,0.13499975204467773,0.6600003242492676,1.0675005912780762,0.2950005531311035,0.055000305175783026,1,0.07529934827447127,5.888865341414747,15.920000076293945,1.108100027321459,15.94499969482422,-5.200083924620432,15.765000343322756,0.07529934827447127
5545,2021-07-28,15.824999809265135,15.895000457763672,15.755000114440918,15.84000015258789,2071554.0,-0.0028355435802425166,1.2399884034087876,0.2727320016646094,32.841221411654374,27.914812805792906,0.08832925693092442,0.5576938202678239,0.9733216457378138,0.11489152782336376,20.272582230407224,0.1400003433227539,-0.5096769338172571,-0.43275022506714045,-1.3859966283552883,0.5204961782210074,-0.9093734267112143,0.04387297657693345,0.4363759890002026,41.6664679843272,12.070493759301044,0.47662320164407423,7,0.17999982833862482,0.7050004005432147,1.067500591278078,0.3400006294250506,0.060000419616700995,2,0.06603482101506541,2.185182045521977,15.869999885559082,5.888865341414747,15.920000076293945,1.108100027321459,15.94499969482422,0.06603482101506541
5546,2021-07-29,16.280000686645508,16.385000228881836,15.699999809265135,15.710000038146973,4657000.0,0.028752030512757543,-1.3220309668784602,-37.99917350117167,48.00000435966353,29.023184095519575,-0.38611175958021526,0.06881061503224828,0.4958024003991035,-0.31346412785121913,20.285861126830763,0.685000419616701,-0.5065533873117154,0.04600057601928853,-0.8783120927507078,0.9703132447892848,-0.4161557583657114,0.5081569104042867,-0.6600008010864258,84.67160906338106,50.183675347889164,0.46215633438499854,7,-0.27750062942504883,0.2499995231628418,0.6124997138977051,-0.1100006103515625,-0.7500009536743146,3,0.035012264790123204,1.2399884034087876,15.824999809265135,2.185182045521977,15.869999885559082,5.888865341414747,15.920000076293945,0.035012264790123204
5547,2021-07-30,15.65999984741211,16.260000228881836,15.65999984741211,16.260000228881836,3561694.0,-0.038083588027240434,1.0,-1.0526310505965477,36.52170523800008,29.303865445100158,0.1597649841338029,0.6239273112068915,1.09125773938365,0.3267335768793167,20.54713377779468,0.6200008392333984,-0.49944264251497117,-0.5125002861022949,-1.4164888020084767,0.39148822980388687,-0.964494544055384,-0.06050602814920403,-0.024699954986571626,0.0,-35.616579108202444,0.4519942579530908,7,0.3425002098083496,0.8700003623962402,1.2325005531311035,0.5275001525878906,0.15999984741211115,4,0.07918261706260998,-1.3220309668784602,16.280000686645508,1.2399884034087876,15.824999809265135,2.185182045521977,15.869999885559082,0.07918261706260998
5548,2021-08-02,16.065000534057614,16.110000610351562,15.710000038146973,15.78499984741211,3376472.0,0.025862113064607284,1.1621603509513316,-0.46666751437662524,45.6238594088425,31.025294813626115,-0.22412611858688436,0.1502332315444832,0.6636549761710278,-0.050879669945882,21.422998675605953,0.4500007629394531,-0.48291048450265883,-0.058999633789067474,-0.8671531951795082,0.7491539276013732,-0.4630764144842878,0.3450771469061529,-0.41470663490295046,55.86213428253426,17.388987004924374,0.40407678069522024,8,-0.06250047683715465,0.464999675750736,0.8274998664855993,0.18249988555908558,-0.4300003051757777,0,0.05259877281442393,1.0,15.65999984741211,-1.3220309668784602,16.280000686645508,1.2399884034087876,15.824999809265135,0.05259877281442393
5549,2021-08-03,16.34000015258789,16.370000839233402,16.004999160766598,16.049999237060547,3045307.0,0.017117933979976074,1.0857102374905978,1.035715015565302,52.35602512507614,33.9810715210718,-0.4412808006965392,-0.19252496811903086,0.3745856304468873,-0.3014048442536783,21.852883221675828,0.365001678466804,-0.48844387955147006,0.2527500152587905,-0.4305123472228445,0.9360123777404237,-0.088881165982027,0.594381196499608,-0.6800003051757812,93.79309619082947,49.93151871570407,0.34163118124081693,8,-0.31750011444091797,0.19000005722045898,0.5212502479553223,-0.0924997329711914,-0.6149997711181641,1,0.031211764021988886,1.1621603509513316,16.065000534057614,1.0,15.65999984741211,-1.3220309668784602,16.280000686645508,0.031211764021988886
5550,2021-08-04,16.264999389648438,16.440000534057614,16.219999313354492,16.379999160766598,2222653.0,-0.004590009928951866,-1.1463541715125398,-0.3965496829864917,52.08331401702043,37.22460230997197,-0.31209426905924786,-0.19319293805874338,0.4554708624453987,-0.20139877056707434,22.396461584033545,0.22000122070312145,-0.4456538460855999,0.21949930191039968,-0.2807313444287374,0.7197299482495367,-0.030616021259170623,0.4696146250799682,-0.5904995346069342,77.56397559574062,33.05458084474286,0.25011532316956886,8,-0.21499919891357422,0.2650008201599121,0.5500006675720215,-0.007499217987060547,-0.7399997711181641,2,-0.020903732657374663,1.0857102374905978,16.34000015258789,1.1621603509513316,16.065000534057614,1.0,15.65999984741211,-0.020903732657374663
5551,2021-08-05,16.274999618530273,16.40999984741211,16.260000228881836,16.280000686645508,1711520.0,0.0006148311870335377,-7.571444141689374,0.043487635380559615,50.62611489395968,40.16410952892422,-0.2705996751650588,-0.2154193103256965,0.4443391481044685,-0.18640101406140985,22.424605292759768,0.14999961853027344,-0.37907110156312385,0.23024959564208913,-0.2684801488507027,0.7289793401348792,-0.019115276604306786,0.47961446788848505,-0.5698797363281258,78.84605509298352,36.53804922561828,0.24936487224639545,8,-0.22499942779541016,0.25500059127807617,0.5112504959106445,-0.017499446868896484,-1.0249996185302734,3,-0.023963096699823883,-1.1463541715125398,16.264999389648438,1.0857102374905978,16.34000015258789,1.1621603509513316,16.065000534057614,-0.023963096699823883
5552,2021-08-06,16.379999160766598,16.379999160766598,16.190000534057614,16.235000610351562,1576595.0,0.006451584927644083,1.6206969126953048,-28.99351639969418,62.29506274508719,44.5930868528972,-0.3435314794261082,-0.3352443378663068,0.3360198670374892,-0.26322299056306164,22.368710141144224,0.18999862670898438,-0.29864805577264164,0.33374919891356924,-0.1690101674876736,0.8365085653148121,0.08236951571294782,0.5851288821141907,-0.6454840524902323,91.78063937940661,43.46612355411685,0.2513796832006214,8,-0.32999897003173473,0.1500010490417516,0.40625095367431996,0.10500097274780629,-1.204998970031733,4,-0.051892519618152666,-7.571444141689374,16.274999618530273,-1.1463541715125398,16.264999389648438,1.0857102374905978,16.34000015258789,-0.051892519618152666
5553,2021-08-09,16.46500015258789,16.475000381469727,16.325000762939453,16.385000228881836,1582525.0,0.005189316005881572,1.9999809265864312,0.5517291274779472,66.32229344995986,49.62995562769598,-0.38341432937163944,-0.42759818515518333,0.24797369782335466,-0.32421588339290963,22.037763368208218,0.14999961853027344,-0.20915316675841922,0.40950021743774556,-0.11758596110960795,0.9365863959850973,0.14595712816407058,0.6730433067114223,-0.7022656272802745,97.87229725342512,42.139921183796794,0.2635430892736759,8,-0.39750003814697266,0.06500005722045898,0.3874998092651367,0.09000015258789062,-1.4250001907348633,0,-0.03917403290532562,1.6206969126953048,16.379999160766598,-7.571444141689374,16.274999618530273,-1.1463541715125398,16.264999389648438,-0.03917403290532562
5554,2021-08-10,16.565000534057614,16.610000610351562,16.364999771118164,16.5,1635198.0,0.006073512331793429,2.1612871469882484,0.8125074505876579,67.20320526227917,53.44795383332095,-0.41846759158542923,-0.5341115751422087,0.14103046726287616,-0.3997821214231969,21.834395375349132,0.24500083923339844,-0.12703577681853417,0.4962505340576122,-0.06867962566055752,1.061180693775782,0.21378545419852912,0.7787156139166971,-0.759530057380271,89.28569806676552,26.826138006524296,0.28246507985908453,8,-0.4300003051757777,-0.035000324249264025,0.2874994277954137,-0.010000228881832385,-1.4300003051757777,1,-0.05614248567415969,1.9999809265864312,16.46500015258789,1.6206969126953048,16.379999160766598,-7.571444141689374,16.274999618530273,-0.05614248567415969
5555,2021-08-11,16.975000381469727,17.184999465942386,16.579999923706055,16.59000015258789,4106004.0,0.024750970974565023,-1.9876469951068525,5.923031779101823,71.30279496796288,56.03715278979866,-0.7243588950246362,-0.9312108152907754,-0.2711299791495385,-0.7800810571044607,21.971179709904064,0.6199989318847727,-0.02269202368040979,0.8677503585815423,0.17356024622988286,1.5619404709332017,0.5206553024057143,1.214845414757372,-1.1051674940984455,78.89454171826397,10.465351851480435,0.34709505617582953,8,-0.5525007247924805,-0.5725007057189941,-0.052500247955322266,-0.36750030517578125,-2.1000003814697266,2,-0.07363770084886279,2.1612871469882484,16.565000534057614,1.9999809265864312,16.46500015258789,1.6206969126953048,16.379999160766598,-0.07363770084886279
5556,2021-08-12,16.944999694824222,17.040000915527347,16.870000839233402,16.944999694824222,1956793.0,-0.0017673452707697157,-1.2667022710510922,0.0,68.58733054581992,59.60000004622309,-0.6594569772441439,-0.8835007345120758,-0.2562558185274,-0.7226474479527489,21.317479300684372,0.1700000762939453,0.09753148062270611,0.7977497100830107,0.00868976826777157,1.5868096518982497,0.4032197391753911,1.1922796809906302,-0.9436501495958289,75.8793940950725,5.819767337148633,0.3945299709076191,8,-0.49749994277954457,-0.5425000190734899,-0.022499561309818006,-0.2999992370605504,-2.2349996566772496,3,-0.08380053714180247,-1.9876469951068525,16.975000381469727,2.1612871469882484,16.565000534057614,1.9999809265864312,16.46500015258789,-0.08380053714180247
5557,2021-08-13,16.995000839233402,17.069999694824222,16.899999618530273,16.899999618530273,1247507.0,0.002950790516948354,-2.5789029874719667,100.0,69.79739294458169,62.28594821686078,-0.5589533829400928,-0.9212730925554489,-0.32320982958015776,-0.7500752441947967,21.369980232297845,0.17000007629394887,0.18358497182806133,0.8100008010864279,-0.06527379867843663,1.6852754008512925,0.37236350120399564,1.2476381009688602,-0.8752863019336097,77.90710311009198,8.728760230209161,0.4376372998824325,8,-0.4000015258789098,-0.5925011634826696,-0.12750101089477894,-0.28000068664551137,-2.3450012207031286,4,-0.1026773023279306,-1.2667022710510922,16.944999694824222,-1.9876469951068525,16.975000381469727,2.1612871469882484,16.565000534057614,-0.1026773023279306
5558,2021-08-16,17.174999237060547,17.204999923706055,16.905000686645508,16.959999084472653,2026773.0,0.01059125560097729,1.1818005271188792,2.263130420815886,72.93492933601907,64.57249312918776,-0.6313313906205735,-1.0449797340013376,-0.5200308997868959,-0.9091783568497966,20.692353294959016,0.2999992370605469,0.22158445536947724,0.9202492237091064,-0.037574373340135026,1.8780728207583461,0.4413374251844857,1.3991610222337272,-0.9487562068964941,96.42849033383136,26.52288201230762,0.47891179852462007,8,-0.47749900817871094,-0.7624993324279785,-0.30749940872192383,-0.45999908447265625,-2.3899993896484375,0,-0.1164482757012324,-2.5789029874719667,16.995000839233402,-1.2667022710510922,16.944999694824222,-1.9876469951068525,16.975000381469727,-0.1164482757012324
5559,2021-08-17,17.235000610351562,17.274999618530273,17.075000762939453,17.129999160766598,2040013.0,0.003493529895567171,1.162156031878589,0.4883784886712528,74.6503172961851,67.07993793798383,-0.6157818982782146,-1.0351922778554865,-0.5977941176782693,-0.9477234068480769,19.907994369368055,0.1999988555908203,0.3497421163995327,0.9022505760192878,-0.10935315492535125,1.9138543069639269,0.39644871054697006,1.4080524414916074,-0.8913067529624712,94.24474449750261,19.909208402763667,0.5058018654723192,8,-0.5025005340576172,-0.7875008583068848,-0.44500017166137695,-0.5025005340576172,-2.1300010681152344,1,-0.1273571552518652,1.1818005271188792,17.174999237060547,-2.5789029874719667,16.995000839233402,-1.2667022710510922,16.944999694824222,-0.1273571552518652
5560,2021-08-18,17.069999694824222,17.254999160766598,16.920000076293945,17.194999694824222,1766403.0,-0.009573594991823753,1.7346983261970934,-1.1904597554994056,65.36959811432652,68.71810274024682,-0.3627278746369811,-0.804317259825222,-0.4442954916606787,-0.7630456846648634,18.807835302634867,0.3349990844726527,0.42995222906904473,0.6692496776580832,-0.3489132258653598,1.6874125811815261,0.16016822589635993,1.1783311294198047,-0.5959230308753654,49.38258232235746,-22.66873842650744,0.5090814517617215,8,-0.337499618530277,-0.6224999427795446,-0.27999925613403676,-0.337499618530277,-1.710000038146978,2,-0.11335673699684334,1.162156031878589,17.235000610351562,1.1818005271188792,17.174999237060547,-2.5789029874719667,16.995000839233402,-0.11335673699684334
5561,2021-08-19,17.139999389648438,17.184999465942386,16.739999771118164,16.940000534057614,2833807.0,0.004100743765416581,2.0689739086968313,-1.599990844726591,86.63357455262408,71.42238182997315,-0.33204149986260134,-0.8074206304629712,-0.52634954803694,-0.8128416027661167,17.72473757621338,0.4449996948242223,0.47486053300787745,0.670499420166017,-0.35259140093824826,1.6935902412702823,0.15895400961388617,1.1820448307181497,-0.5537935120581814,74.76630516160773,-6.134686044996499,0.5115454105521324,8,-0.3399991989135742,-0.6924996376037598,-0.36374902725219727,-0.3899993896484375,-1.5999994277954102,3,-0.1321469936000328,1.7346983261970934,17.069999694824222,1.162156031878589,17.235000610351562,1.1818005271188792,17.174999237060547,-0.1321469936000328
5562,2021-08-20,17.290000915527347,17.395000457763672,17.100000381469727,17.100000381469727,2156091.0,0.008751547912510649,-2.105255232645686,0.9500081062780749,84.70245987825457,73.46462254422812,-0.3792685390772057,-0.897507208989488,-0.6849766814048479,-0.9431586933708687,17.081314824574406,0.2950000762939453,0.5359787725018563,0.7532508850097699,-0.30102015616575173,1.8075219261852897,0.22611536442201086,1.280386405597529,-0.6073639142054894,83.96955234137774,-0.09460925830767053,0.5271355205877599,8,-0.41000080108642933,-0.7825007438659703,-0.6675004959106516,-0.6275005340576207,-1.7350006103515678,4,-0.14921924469439418,2.0689739086968313,17.139999389648438,1.7346983261970934,17.069999694824222,1.162156031878589,17.235000610351562,-0.14921924469439418
5563,2021-08-23,17.290000915527347,17.450000762939453,17.045000076293945,17.395000457763672,2111106.0,0.0,2.767445574067174,-0.5526276163228139,81.87910270458514,75.09527781559544,-0.27930746340705426,-0.8322790409545142,-0.6960367748735727,-0.9201608286939198,16.392316634806043,0.4050006866455078,0.6090104421789846,0.6847508430481,-0.378781163151217,1.748282849247417,0.15298483994844148,1.2165168461477585,-0.5500011444091832,77.46484170371714,-5.146900670639752,0.5317660030996582,8,-0.2750005722045934,-0.7550005912780797,-0.6675004959106516,-0.6275005340576207,-1.3100013732910192,0,-0.15268948277649952,-2.105255232645686,17.290000915527347,2.0689739086968313,17.139999389648438,1.7346983261970934,17.069999694824222,-0.15268948277649952
5564,2021-08-24,17.065000534057614,17.350000381469727,16.934999465942386,17.299999237060547,2193066.0,-0.013013323860941561,1.4776100707709439,2.2380926430518806,74.3902027714619,75.43832312709533,0.02690608977687603,-0.5408938148515041,-0.4818764657631256,-0.6722794343011813,15.692779524419723,0.4150009155273402,0.6403681197644921,0.40000042915344025,-0.623111735408937,1.4231125937158193,-0.1115556531277484,0.9115565114346289,-0.19720058441161825,45.77469139948102,-35.927482817020966,0.5115560822811893,8,0.02999973297119496,-0.5300002098083461,-0.5587501525878871,-0.4475002288818324,-1.090000152587887,1,-0.1336068335945947,2.767445574067174,17.290000915527347,-2.105255232645686,17.290000915527347,2.0689739086968313,17.139999389648438,-0.1336068335945947
5565,2021-08-25,16.870000839233402,17.145000457763672,16.825000762939453,17.055000305175778,2117767.0,-0.011426878917175531,-1.3272737361196845,0.7872361148310957,66.30136241832406,75.18432666848467,0.22958901517571917,-0.2778359432929136,-0.2929527110534593,-0.45705674380917216,14.808233801423906,0.31999969482421875,0.6534919352218296,0.1527506828308134,-0.7935914526770596,1.099092818338688,-0.32042038492312486,0.6259217505847516,0.5799999237060511,18.309984015904003,-61.11987997602208,0.4731710677539372,8,0.2249994277954066,-0.3350005149841344,-0.4587502479553258,-0.2875003814697301,-1.3250007629394567,2,-0.10462366385260224,1.4776100707709439,17.065000534057614,2.767445574067174,17.290000915527347,-2.105255232645686,17.290000915527347,-0.10462366385260224
5566,2021-08-26,16.850000381469727,16.899999618530273,16.629999160766598,16.819999694824222,1639448.0,-0.0011855635310439316,3.153880012324541,-0.16216634190094895,63.50573956661681,74.48525407093302,0.26227801067301115,-0.22445073036761798,-0.283576775881734,-0.41442904034376227,15.398414594544665,0.2700004577636754,0.6580849308972461,0.10425024032592844,-0.820738165709642,1.029238646361497,-0.358243962691855,0.5667444433437119,0.5875003814697273,26.82936473784506,-48.929873455123946,0.46249420301778454,8,0.18999958038330078,-0.2950000762939453,-0.5587501525878906,-0.2800002098083496,-1.4950008392333984,3,-0.08842734071573466,-1.3272737361196845,16.870000839233402,1.4776100707709439,17.065000534057614,2.767445574067174,17.290000915527347,-0.08842734071573466
5567,2021-08-27,16.899999618530273,16.924999237060547,16.805000305175778,16.825000762939453,1060854.0,0.002967313704961727,-1.0869420994144585,2.4999046347513927,62.75655460878189,73.35432354568447,0.2205822585575632,-0.186343046079692,-0.3390029188043968,-0.4368896125031725,15.933973554045721,0.11999893188476918,0.6119524853643341,0.09224948883056783,-0.6799212174108824,0.8644201950720181,-0.2938358642901555,0.47833484195129117,0.5052010803222657,32.926820758425755,-38.3814487164145,0.38608535312072445,8,0.1400003433227539,-0.3449993133544922,-0.6324996948242188,-0.3299994468688965,-1.2950000762939453,4,-0.08047335428256774,3.153880012324541,16.850000381469727,-1.3272737361196845,16.870000839233402,1.4776100707709439,17.065000534057614,-0.08047335428256774
5568,2021-08-30,16.90999984741211,17.004999160766598,16.819999694824222,16.905000686645508,1323067.0,0.0005917295329918026,-1.1142657845691102,0.0666564939854022,60.68106957732553,71.80218491025562,0.18890403723775862,-0.13680632039800145,-0.36119573646281466,-0.4203706559261384,16.584441381546515,0.1849994659423757,0.5801672361637742,0.059999752044678445,-0.6290503872905298,0.7490498913798866,-0.28452531762292566,0.40452482171228255,0.46419278991699287,38.88891832323177,-28.900054963258903,0.3445250696676043,8,0.13000011444091797,-0.3549995422363281,-0.6424999237060547,-0.3399996757507324,-1.0799999237060547,0,-0.08013007418469598,-1.0869420994144585,16.899999618530273,3.153880012324541,16.850000381469727,-1.3272737361196845,16.870000839233402,-0.08013007418469598
5569,2021-08-31,16.850000381469727,16.979999542236328,16.780000686645508,16.920000076293945,2290507.0,-0.003548164783192753,1.105266328026181,-14.00228920259443,45.05930105273313,69.54548523674524,0.21070599813715418,-0.03861994074058117,-0.31449860565185617,-0.3328937972894934,17.404031536771154,0.1999988555908203,0.5373914301977756,-0.025499725341795454,-0.6714829409705416,0.6204834902869507,-0.34849133315616854,0.29749188247257763,0.49442451679687593,42.718576047465476,-22.68801527356213,0.32299160781437336,8,0.18999958038330078,-0.2950000762939453,-0.5825004577636719,-0.2800002098083496,-0.8700008392333984,1,-0.051632096114974324,-1.1142657845691102,16.90999984741211,-1.0869420994144585,16.899999618530273,3.153880012324541,16.850000381469727,-0.051632096114974324
5570,2021-09-01,15.925000190734865,16.235000610351562,15.925000190734865,16.059999465942386,8829150.0,-0.054896152510008345,-3.5926234661654255,1.9285694822888537,26.388929974343455,62.851635839158504,1.0685801966835964,0.9060563182357857,0.5900449176828797,0.6136057130209256,18.43111923947723,0.9250001907348615,0.4401378622160479,-0.9334999561309782,-1.6600066645715987,-0.20699324769035776,-1.2967533103512903,-0.5702466019106662,1.3908476780317383,0.0,-61.43469699115916,0.36325335422031074,9,0.7625002861022931,0.6300001144409162,0.34249973297118963,0.6449999809265119,0.010000228881834161,2,0.0031397293648982583,1.105266328026181,16.850000381469727,-1.1142657845691102,16.90999984741211,-1.0869420994144585,16.899999618530273,0.0031397293648982583
5571,2021-09-02,15.885000228881836,16.059999465942386,15.770000457763672,15.925000190734865,4100588.0,-0.002511771514847494,-1.1481447468343515,0.29629760449855047,24.18605063785229,56.127590368002686,1.0189954370013332,0.9648065510246724,0.6046718967797879,0.6744519766214871,19.626284854970667,0.2899990081787145,0.3227412961808618,-0.9539999485015862,-1.7627327109788595,-0.14526718602431288,-1.358366329740221,-0.5496335672629513,1.3473967792028638,9.311732136927725,-47.97224372547989,0.4043663812386359,9,0.7250003814697266,0.6700000762939453,0.38249969482421875,0.684999942779541,0.14500045776367188,3,-0.021403849398107577,-3.5926234661654255,15.925000190734865,1.105266328026181,16.850000381469727,-1.1142657845691102,16.90999984741211,-0.021403849398107577
5572,2021-09-03,15.529999732971193,15.869999885559082,15.510000228881836,15.859999656677244,6778348.0,-0.02234815806078405,1.0571386531953504,8.250005960469707,14.623721719498775,48.65477025854864,1.227131029508536,1.3205683862867108,0.9333585522527112,1.0461308556130273,21.30505888629054,0.375,0.23912476835623053,-1.2665004730224592,-2.2477356252773486,-0.28526532076756794,-1.7571180491499039,-0.7758828968950144,1.5854055510878258,1.3377604266341276,-48.8881592611947,0.49061757612744544,9,0.9000005722045881,0.9500007629394513,0.7362504005432111,1.0400004386901838,0.0349998474121076,4,-0.01126852503180209,-1.1481447468343515,15.885000228881836,-3.5926234661654255,15.925000190734865,1.105266328026181,16.850000381469727,-0.01126852503180209
5573,2021-09-06,15.81999969482422,15.904999732971193,15.59000015258789,15.614999771118164,3448292.0,0.018673532958106698,-1.4705930751797167,-0.6212120336387139,22.30920371436231,42.86799258553757,0.7897314732956477,1.0327169317100964,0.6274479101145882,0.7709924978138343,22.725825809669036,0.375,0.10570926263112312,-0.9442504882812468,-2.010109785550105,0.12160880898761128,-1.4771801369156758,-0.41132083964681776,1.134865083717079,21.088408894217476,-22.595796844380676,0.5329296486344294,9,0.5075006484985334,0.660000801086424,0.44625043869018377,0.7500004768371564,-0.4600000381469762,0,-0.013590401816394038,1.0571386531953504,15.529999732971193,-1.1481447468343515,15.885000228881836,-3.5926234661654255,15.925000190734865,-0.013590401816394038
5574,2021-09-07,15.635000228881836,15.835000038146973,15.609999656677244,15.835000038146973,2401749.0,-0.011694024621435983,1.2500059604701796,-0.9756091887717516,22.135940955910968,37.96072353415835,0.8387578303158918,1.20631936135824,0.8011513240484547,0.9743196426879308,23.806593306557318,0.22500038146972834,-0.038806171990938054,-1.0827499389648452,-2.2604842674702965,0.09498438954060795,-1.6716171032175708,-0.4938827747121195,1.1753780946935173,17.24137023853684,-24.659478693225008,0.5888671642527264,9,0.6224994659423828,0.8450002670288086,0.6312499046325684,0.934999942779541,-0.4050006866455078,1,0.012471998207202128,-1.4705930751797167,15.81999969482422,1.0571386531953504,15.529999732971193,-1.1481447468343515,15.885000228881836,0.012471998207202128
5575,2021-09-08,15.725000381469727,15.78499984741211,15.475000381469727,15.609999656677244,3411040.0,0.00575632563289874,1.6382971815839134,-0.5750041723291222,22.73606276386822,33.43075944496406,0.6361576897841275,1.0728777786649957,0.6980889977378766,0.8912215602886633,23.61605060581409,0.3099994659423828,-0.1766043323040094,-0.9302497863769545,-2.1809149291169874,0.3204153563630783,-1.555582357746971,-0.30491721500693814,0.9553401326362732,42.735109615660235,4.785325326926497,0.6253325713700165,9,0.5149993896484375,0.7375001907348633,0.5512497425079346,0.8449997901916504,-0.38500022888183594,2,0.016216162453458027,1.2500059604701796,15.635000228881836,-1.4705930751797167,15.81999969482422,1.0571386531953504,15.529999732971193,0.016216162453458027
5576,2021-09-09,15.524999618530273,15.795000076293945,15.515000343322756,15.725000381469727,3241531.0,-0.012718649162968054,-1.5454600625959345,-1.7391261081210807,16.635141937000512,28.306158036988357,0.7022953648131463,1.223785221861668,0.8769537978430293,1.0975903176857642,23.401560141515667,0.27999973297118963,-0.3051865067947048,-1.0592505455017083,-2.3987294053982566,0.2802283143948401,-1.7289899754499807,-0.3895111155534341,1.0107000796593724,11.627747085189812,-19.65397724312585,0.6697394299482737,9,0.7150001525878906,0.9375009536743164,0.765000581741333,1.0450005531311035,-0.029999732971191406,3,0.026409069962040954,1.6382971815839134,15.725000381469727,1.2500059604701796,15.635000228881836,-1.4705930751797167,15.81999969482422,0.026409069962040954
5577,2021-09-10,15.25,15.56999969482422,15.204999923706055,15.545000076293945,3900788.0,-0.01771334140337366,1.1159449134504167,1.4749947548112685,15.068478386539837,23.238092349123278,0.8030813914503732,1.4349198505176943,1.1228340294507113,1.3783814908409724,23.3138376997022,0.36499977111816584,-0.4245324841624374,-1.247000122070311,-2.6966260747771926,0.20262583063657047,-1.9718130984237519,-0.5221871457168703,1.1584157801832546,6.428584079356607,-18.225949866106458,0.7248129763534408,9,0.8424997329711914,1.077500343322754,1.0400002002716064,1.320000171661377,-0.020000457763671875,4,0.05114758600954139,-1.5454600625959345,15.524999618530273,1.6382971815839134,15.725000381469727,1.2500059604701796,15.635000228881836,0.05114758600954139
5578,2021-09-13,15.175000190734865,15.31999969482422,15.145000457763672,15.260000228881836,2953907.0,-0.0049180202796810235,-1.4137908354873538,0.2881356480134424,15.884464229460306,19.996443813204074,0.6773168915990535,1.425487741938289,1.1625680554623283,1.4581568461655916,22.96643174382583,0.17499923706054865,-0.5480477950410396,-1.2219999790191647,-2.748587116696223,0.30458715865789365,-1.985293547857692,-0.4587064101806355,1.06493736954158,4.347790031195101,-16.906694693691165,0.7632935688385287,9,0.5150003433227521,1.1225004196166974,1.1150000095367414,1.394999980926512,-0.17500019073486506,0,0.02570012420075951,1.1159449134504167,15.25,-1.5454600625959345,15.524999618530273,1.6382971815839134,15.725000381469727,0.02570012420075951
5579,2021-09-14,15.039999961853027,15.3100004196167,15.010000228881836,15.170000076293945,2914569.0,-0.008896225844152728,-2.1579037188361134,1.529412424687844,16.236146649066484,18.868356777062186,0.5906848508273637,1.4626007760003645,1.258717136222053,1.5945615047185342,22.53379155010603,0.3000001907348633,-0.6894390618127044,-1.2472501754760756,-2.834570181406729,0.3400698304545777,-2.0409101784414005,-0.45359017251074896,1.0247476620213725,3.8216227773917186,-17.06980202029238,0.7936600029653265,9,0.4949998855590838,1.1900005340576172,1.2587502002716064,1.5300002098083496,-0.01999950408935547,1,0.02127657550770312,-1.4137908354873538,15.175000190734865,1.1159449134504167,15.25,-1.5454600625959345,15.524999618530273,0.02127657550770312
5580,2021-09-15,15.135000228881836,15.204999923706055,15.005000114440918,15.010000228881836,2559930.0,0.006316507132298144,-1.9629551138049421,-0.9615376150827128,19.21004943354825,18.31546775436174,0.41553642389213685,1.2808734253164715,1.1243626702322125,1.501692022468319,22.737275071433494,0.19999980926513672,-0.8382774656772263,-1.055499935150145,-2.677441568270279,0.5664416979699869,-1.8664707517102102,-0.2445291185900782,0.7398928638939015,16.45571148332579,-3.532396662779714,0.8109708165600663,9,0.31999969482421875,1.0925002098083496,1.1974999904632568,1.434999942779541,0.1399993896484375,2,0.006276796294538922,-2.1579037188361134,15.039999961853027,-1.4137908354873538,15.175000190734865,1.1159449134504167,15.25,0.006276796294538922
5581,2021-09-16,14.875,15.25,14.875,15.1899995803833,2742603.0,-0.017178739672939147,-1.3809555526625714,-2.5199966430664062,16.1936719348534,18.489906667178918,0.5779825664037013,1.4361155342316394,1.3672887753199774,1.7616940942898047,23.73476011112279,0.375,-0.9751236359313751,-1.2022501945495598,-2.8609294682202098,0.4564290791210919,-2.031589831384885,-0.37291055771423487,0.8259144971087728,0.0,-17.593368630925855,0.8293396368353257,9,0.5149998664855957,1.2875003814697266,1.5374996662139893,1.695000171661377,0.38500022888183594,3,0.031260514459690025,-1.9629551138049421,15.135000228881836,-2.1579037188361134,15.039999961853027,-1.4137908354873538,15.175000190734865,0.031260514459690025
5582,2021-09-17,14.710000038146973,15.010000228881836,14.6850004196167,14.93000030517578,5844397.0,-0.01109243441028751,-1.407410416261943,0.698414476492648,15.079374450312812,17.686592304506753,0.6866409219011711,1.4734630823718824,1.5110110099117975,1.9239800701859942,24.382532383652993,0.3249998092651367,-1.0019818737818866,-1.238250112533569,-2.901099213759906,0.4245989886927699,-2.0696746631467384,-0.40682556192039954,0.8257315595400456,3.9369522937019763,-10.509815828575627,0.8314245506131692,9,0.5500001907348633,1.3575005531311035,1.7149996757507324,1.8600001335144043,0.6400003433227539,4,0.05336504727235858,-1.3809555526625714,14.875,-1.9629551138049421,15.135000228881836,-2.1579037188361134,15.039999961853027,0.05336504727235858
5583,2021-09-20,14.649999618530273,14.710000038146973,14.515000343322756,14.619999885559082,3658690.0,-0.004078886435153084,1.5999860128300258,-0.13636225708427546,15.07936988497785,16.90252885218085,0.629412946072863,1.3971741576673011,1.550854436145034,1.9797723558736102,25.152951833156244,0.19499969482421697,-1.0276864035684952,-1.166250467300415,-2.799506683429378,0.46700574882854795,-1.9828785753648965,-0.34962235923593354,0.7155857435426807,16.9810392769828,5.858047723597256,0.8166281080644819,9,0.5050005912780762,1.33250093460083,1.8487498760223389,1.9200005531311035,0.8450002670288086,0,0.03959043950912,-1.407410416261943,14.710000038146973,-1.3809555526625714,14.875,-1.9629551138049421,15.135000228881836,0.03959043950912
5584,2021-09-21,14.78499984741211,14.859999656677244,14.614999771118164,14.675000190734865,3102714.0,0.009215032928129085,-1.1304291939810687,3.666687859617832,25.847466359766926,17.248240362836263,0.4036035804632867,1.1411091971900031,1.3962056231057467,1.84346182927818,26.16738019885999,0.24499988555908025,-0.9941355508904373,-0.9172502040863044,-2.5010449200819806,0.6665445119093718,-1.7091475620841408,-0.1253528460884663,0.41046851091080505,36.73464356567949,23.204798503910542,0.7918973579978377,9,0.37000036239624023,1.1975007057189941,1.7700002193450928,1.7850003242492676,0.7350006103515625,1,0.014541775773201815,1.5999860128300258,14.649999618530273,-1.407410416261943,14.710000038146973,-1.3809555526625714,14.875,0.014541775773201815
5585,2021-09-22,15.104999542236328,15.154999732971193,14.824999809265135,14.869999885559082,3566499.0,0.021643537242256317,-1.0307699530791958,2.136367183097405,35.22726698027124,19.314032034310788,-0.01518936947107008,0.718961757833128,1.062933237663234,1.5205664079968884,27.24416322214364,0.3699998855590838,-0.9915380509521121,-0.5090004444122318,-2.0135361745935825,0.9955352857691171,-1.2612683095029062,0.24326742067844265,-0.5899991989135724,80.27203734772014,63.473619185822756,0.7522678650906746,9,-0.06249952316284002,0.8775010108947754,1.4850003719329834,1.4650006294250488,0.42500019073486506,2,-0.005627215296166277,-1.1304291939810687,14.78499984741211,1.5999860128300258,14.649999618530273,-1.407410416261943,14.710000038146973,-0.005627215296166277
5586,2021-09-23,15.359999656677244,15.604999542236328,15.06999969482422,15.199999809265135,5927819.0,0.016881835297504644,-1.5476178582295612,0.6808514092080433,46.65354301144703,22.82348365930047,-0.33084833926733204,0.36534234787397146,0.7992841601336824,1.2593338194478338,28.56016351025172,0.5349998474121076,-0.9706567675172426,-0.17950029373169052,-1.5695435312074277,1.2105429437440485,-0.8745219124695591,0.5155213250061781,-0.8321993255615201,77.52292975964745,56.34116211622404,0.6950216187378694,9,-0.2999997138977033,0.6225008964538592,1.2300002574920672,1.2100005149841326,0.29500007629394887,3,-0.005533856773884738,-1.0307699530791958,15.104999542236328,-1.1304291939810687,14.78499984741211,1.5999860128300258,14.649999618530273,-0.005533856773884738
5587,2021-09-24,15.539999961853027,15.600000381469727,15.28499984741211,15.295000076293945,5170196.0,0.011718770130149991,-1.3773594411835623,1.5312507450587702,44.23869160661069,25.973953367872742,-0.5200778402315578,0.0824578319743079,0.6094856078906012,1.0746433076181319,29.870997500593212,0.3150005340576172,-0.955579157639324,0.06849999427795339,-1.1656293096608685,1.3026292982167753,-0.5485646576914576,0.6855646462473644,-0.9691116622924785,94.03673136199664,69.83407889301208,0.6170646519694106,9,-0.48000001907348633,0.44250059127807617,1.0837500095367432,1.002500057220459,0.2049999237060547,4,-0.01801800087892691,-1.5476178582295612,15.359999656677244,-1.0307699530791958,15.104999542236328,-1.1304291939810687,14.78499984741211,-0.01801800087892691
5588,2021-09-27,15.55500030517578,15.779999732971193,15.470000267028807,15.520000457763672,3494076.0,0.0009652730604616799,-3.592576894276483,0.14285658677855725,48.23009185647295,29.52883616869568,-0.5313876333894623,-0.041382265525975015,0.5994887491069871,1.0503619107088706,30.819788880828696,0.30999946594238637,-0.9046934021918691,0.15125031471252193,-0.8829537905229419,1.185454419947984,-0.3658517379052082,0.668352367330252,-0.9427475559082001,80.6867437628467,53.30661119695088,0.517102052617731,9,-0.40750026702880504,0.42750024795532404,1.138749837875368,0.9749999046325701,-0.050000190734861505,0,-0.013179036945299316,-1.3773594411835623,15.539999961853027,-1.5476178582295612,15.359999656677244,-1.0307699530791958,15.104999542236328,-0.013179036945299316
5589,2021-09-28,15.979999542236328,16.059999465942386,15.510000228881836,15.5600004196167,8308445.0,0.02732235478768419,-1.1153836983892196,12.000027247957012,54.91327631625369,33.49586137788518,-0.9041014942451504,-0.5638084284414351,0.1879196528223872,0.6224505339836242,31.880783308483764,0.5499992370605504,-0.8033880415741272,0.6197495937347419,-0.21161889167471415,1.451118079144198,0.2040653510300139,1.03543383643947,-1.2976819739465313,93.52227158335438,65.27194234576048,0.4156842427047278,9,-0.6924996376037562,-0.04749917984008789,0.7950007915496826,0.5550007820129395,-0.4699993133544922,1,-0.030350417432450816,-3.592576894276483,15.55500030517578,-1.3773594411835623,15.539999961853027,-1.5476178582295612,15.359999656677244,-0.030350417432450816
5590,2021-09-29,15.975000381469727,16.084999084472653,15.84000015258789,15.979999542236328,2531057.0,-0.0003128386051194365,1.279078432590243,-0.011902788594939612,59.37501738469082,38.29378865008933,-0.8576038894725553,-0.584857250746893,0.20543944177019569,0.6192895850757552,31.964111992240596,0.24499893188476207,-0.7005156059945996,0.6122504234313961,-0.22653625176399217,1.4510370986267844,0.1928570858337011,1.0316437610290912,-1.1824682613677222,89.16268284249642,56.38034035089616,0.41939333759769454,9,-0.6750006675720215,-0.14499998092651367,0.8399999141693115,0.559999942779541,-0.6150007247924822,2,-0.028481997673930226,-1.1153836983892196,15.979999542236328,-3.592576894276483,15.55500030517578,-1.3773594411835623,15.539999961853027,-0.028481997673930226
5591,2021-09-30,15.545000076293945,16.479999542236328,15.479999542236328,16.030000686645508,7277420.0,-0.02691707636355123,-2.2520236448557553,97.01640595192674,55.77299493264933,42.81530203701561,-0.3604774581392203,-0.19145070838000322,0.6414487867436378,1.0376683086820542,32.05636360797186,1.0,-0.5958290933806083,0.19925012588501012,-0.608164776370522,1.006665028140544,-0.20445732524275684,0.6029575770127771,-0.6232212597548763,21.75734688535475,-13.765431139629285,0.40370745112776657,9,-0.0475001335144043,0.21499967575073242,1.2700002193450928,0.9900002479553223,-0.11499977111816584,3,-0.0009649625763352709,1.279078432590243,15.975000381469727,-1.1153836983892196,15.979999542236328,-3.592576894276483,15.55500030517578,-0.0009649625763352709
5592,2021-10-01,15.354999542236328,15.59000015258789,15.25,15.414999961853027,2788669.0,-0.012222613903191126,-1.518524274588065,0.12371204970898222,53.37077307239095,47.06990239117262,-0.07751337698218208,-0.016056178397287013,0.8295716262848245,1.213068067092106,31.431917355931706,0.3400001525878906,-0.5048837672338262,0.01799960136413503,-0.7847877448060885,0.8207869475343568,-0.3833940717209767,0.4193932744492468,-0.24623423861358873,8.536551326305604,-29.651980954151533,0.40139367308511126,10,0.19250011444091797,0.4050002098083496,1.4425005912780762,1.1800007820129395,0.0,4,0.019537622903189833,-2.2520236448557553,15.545000076293945,1.279078432590243,15.975000381469727,-1.1153836983892196,15.979999542236328,0.019537622903189833
5593,2021-10-04,15.604999542236328,15.6850004196167,15.149999618530273,15.3100004196167,3725463.0,0.016281342067926197,1.3516473382057963,-4.916617658745927,60.143616119659555,50.88058569782736,-0.19869545463934024,-0.29828241519572174,0.5813661753470285,0.9460205095950442,30.8029254130898,0.5350008010864258,-0.3626517073172444,0.27874960899353063,-0.5022678792931003,1.0597670972801616,-0.11175913514978575,0.669258353136847,0.875,34.21052254185053,-7.981287538379512,0.3905087441433155,10,0.0475001335144043,0.1550002098083496,1.1925005912780762,0.9300007820129395,0.1900005340576172,0,0.008971505762869869,-1.518524274588065,15.354999542236328,-2.2520236448557553,15.545000076293945,1.279078432590243,15.975000381469727,0.008971505762869869
5594,2021-10-05,15.829999923706055,15.829999923706055,15.479999542236328,15.635000228881836,3734660.0,0.014418480491507957,2.589753120231621,0.6610178806384142,61.921088791467646,53.8465658990714,-0.2904140079664419,-0.5353737562232013,0.36242376894830386,0.7043095214451895,30.26067561756381,0.35000038146972656,-0.18107826689120188,0.4940000057220466,-0.3078374327943223,1.2958374442384137,0.09308128646386216,0.8949187249802311,0.6233996200561513,51.127845427310646,5.445932565909814,0.40091871925818384,10,-0.05500030517578125,-0.08249998092651367,0.9675002098083496,0.7050004005432129,0.5200004577636719,1,-0.020530626079058645,1.3516473382057963,15.604999542236328,-1.518524274588065,15.354999542236328,-2.2520236448557553,15.545000076293945,-0.020530626079058645
5595,2021-10-06,15.979999542236328,16.004999160766598,15.635000228881836,15.744999885559082,4618058.0,0.009475655038105435,1.5964938111316374,1.2051283305293634,69.69695939421798,56.40694549715706,-0.3388788692771012,-0.7012430569490355,0.22180074539346606,0.53830188731947,29.560667054183142,0.3699989318847621,0.022241495624365726,0.6312496662139893,-0.20404334842234562,1.4665426808503241,0.21360315889582182,1.0488961735321567,0.44733200302123777,62.40601288105745,10.493491956315935,0.41764650731816777,10,-0.16499996185302734,-0.4824995994567871,0.8175005912780762,0.5550007820129395,0.4250011444091797,2,-0.029411722579356092,2.589753120231621,15.829999923706055,1.3516473382057963,15.604999542236328,-1.518524274588065,15.354999542236328,-0.029411722579356092
5596,2021-10-07,15.9350004196167,16.209999084472653,15.9350004196167,16.049999237060547,2500270.0,-0.0028159652007931912,-3.782634656051686,-0.48935738489945824,72.81192970442129,59.581749730247125,-0.22768150432594503,-0.6576719694950803,0.2611786119433219,0.5672679827319236,29.014564436864255,0.2749986648559535,0.162011099680889,0.5657505035400394,-0.3070386362100592,1.4385396432901363,0.12935593366499099,1.0021450734150879,0.46678448710632026,74.05671665961931,15.411542134224447,0.4363945698750486,10,-0.12000083923339844,-0.4375004768371582,0.6862499713897705,0.5999999046325684,0.18500041961670277,3,-0.03608413855023207,1.5964938111316374,15.979999542236328,2.589753120231621,15.829999923706055,1.3516473382057963,15.604999542236328,-0.03608413855023207
5597,2021-10-08,16.030000686645508,16.139999389648438,15.854999542236328,15.9399995803833,1563888.0,0.005961736085796421,-1.1922965473478804,-0.7826263631463283,75.36767309719136,62.597036534771405,-0.27475952202615517,-0.7285958491076645,0.18153264026125981,0.45941857879981995,27.771557451400714,0.2849998474121094,0.2681047388176889,0.6217507362365726,-0.2970946692905194,1.5405961417636647,0.1623280334730257,1.0811734390001195,0.3467485143136564,83.01901051741383,18.31445295315497,0.4594227027635461,10,-0.21500110626220703,-0.5325007438659668,0.5524997711181641,0.5049996376037598,0.2199993133544922,4,-0.037429841283137644,-3.782634656051686,15.9350004196167,1.5964938111316374,15.979999542236328,2.589753120231621,15.829999923706055,-0.037429841283137644
5598,2021-10-11,15.5649995803833,16.350000381469727,15.5649995803833,16.180000305175778,5461004.0,-0.029008177563560333,-1.5528451250242443,-6.8332573935341285,62.7868800687396,63.47188139615873,0.21435037686282676,-0.24546394428757168,0.6437448805160599,0.9076184468970894,26.073040136182136,0.7850008010864258,0.31249503330313644,0.13724966049194265,-0.7772965538609675,1.0517958748448528,-0.32002344668451244,0.5945227676683977,0.7872146289272841,9.77010990263762,-56.057016927913885,0.45727310717645486,10,0.25,-0.06749963760375977,0.8900008201599121,0.9150009155273438,0.3600006103515643,0,-0.013491811359355066,-1.1922965473478804,16.030000686645508,-3.782634656051686,15.9350004196167,1.5964938111316374,15.979999542236328,-0.013491811359355066
5599,2021-10-12,15.359999656677244,15.619999885559082,15.359999656677244,15.5,4524315.0,-0.013170570461461417,-2.7142798754776187,0.22764256638883926,54.344123986091596,62.91289324075881,0.3600138185494721,-0.016085982805398302,0.8346509048104931,1.097328590037213,23.90373197719984,0.2600002288818377,0.34810637416377155,-0.08375024795532404,-0.980762279132259,0.8132617832216091,-0.5322562635437915,0.36475576763314344,0.9900007247924822,0.0,-61.35617117826065,0.4485060155884669,10,0.45499992370605646,0.1375002861022967,1.043750762939455,1.1200008392334002,0.685000419616701,1,0.02832034045180465,-1.5528451250242443,15.5649995803833,-1.1922965473478804,16.030000686645508,-3.782634656051686,15.9350004196167,0.02832034045180465
5600,2021-10-13,15.229999542236328,15.385000228881836,15.119999885559082,15.3100004196167,2911033.0,-0.008463549306422236,1.304345843025546,0.5714334371019198,47.68683104932332,62.01443058705592,0.4170827858199182,0.12795655760902136,0.9511737901553232,1.2215862176385528,21.805048266155076,0.2650003433227539,0.36845109631256534,-0.21850032806396413,-1.1096151692699223,0.6726145131419958,-0.6640577486669432,0.22705709253901496,1.1200008392333984,8.943057912818695,-48.287471660891505,0.4455574206029799,10,0.5050005912780762,0.2675004005432129,1.1387505531311035,1.2500009536743164,0.5750007629394513,2,0.07353912494398807,-2.7142798754776187,15.359999656677244,-1.5528451250242443,15.5649995803833,-1.1922965473478804,16.030000686645508,0.07353912494398807
5601,2021-10-14,15.34000015258789,15.46500015258789,15.265000343322756,15.3100004196167,2036448.0,0.00722262729204326,-2.3333333333334023,-0.3749925495011146,46.35036940947736,61.23438573562107,0.30725613146468334,0.05752828073306304,0.8283739095523082,1.1028318856711437,19.29738144326858,0.2350006103515625,0.3372942755329209,-0.13174972534179652,-0.9832457112330104,0.7197462605494174,-0.5574977182874026,0.29399826760380954,0.9608002090454093,17.8861933601034,-33.25564897191637,0.4257479929456067,10,0.39499998092651367,0.1574997901916504,1.0112500190734863,1.1225004196166992,0.5299997329711914,3,0.06942637049960854,1.304345843025546,15.229999542236328,-2.7142798754776187,15.359999656677244,-1.5528451250242443,15.5649995803833,0.06942637049960854
5602,2021-10-15,15.494999885559082,15.56999969482422,15.274999618530273,15.350000381469727,2094601.0,0.01010428496932203,1.0000064656078036,4.833359824522364,48.95832608971362,59.99157573229375,0.19467616983602376,-0.037572195131804875,0.658727156585023,0.9382143036974568,16.25478332844447,0.2950000762939471,0.29399546666355114,-0.015999984741210227,-0.7883419083218044,0.7563419388393839,-0.4021709465315073,0.37017097704908686,0.7585684570312488,30.48779258599929,-16.218002097585003,0.38617096179029753,10,0.24000024795532227,0.0025000572204589844,0.8562502861022949,0.9675006866455078,0.5749998092651403,4,0.04033565397162753,-2.3333333333334023,15.34000015258789,1.304345843025546,15.229999542236328,-2.7142798754776187,15.359999656677244,0.04033565397162753
5603,2021-10-18,15.229999542236328,15.640000343322756,15.21500015258789,15.5,3278963.0,-0.017102313344947273,-1.8333418104599384,-1.862078490953217,36.21324148144824,57.135148253402704,0.4480008018505348,0.28786732176224916,0.9029589076788298,1.1916388718177302,12.768667714573764,0.42500019073486506,0.2835456791671813,-0.31000032424926793,-0.983444258245072,0.3634436097465361,-0.6467222912471708,0.026721642748634977,0.9782260620727534,21.15376150827121,-18.819166024121245,0.33672196699790247,10,0.5050005912780762,0.2675004005432129,0.9800004959106445,1.0975008010864258,0.8100013732910192,0,0.06697311151815688,1.0000064656078036,15.494999885559082,-2.3333333333334023,15.34000015258789,1.304345843025546,15.229999542236328,0.06697311151815688
5604,2021-10-19,15.0,15.364999771118164,15.0,15.300000190734865,4151148.0,-0.015101743214009034,-1.433330260384712,1.1111099337374146,33.44652205366609,53.107321882230266,0.6122701460767157,0.5637012631448002,1.1058652351214846,1.4061327641619172,9.919938563588056,0.36499977111816406,0.28880927021124947,-0.5507498741149899,-1.1787819805424462,0.07728223231246645,-0.8647659273287189,-0.23673382090126083,1.1646965755590806,0.0,-32.356545460672905,0.3140160532137282,10,0.6750001907348633,0.497499942779541,0.9937505722045898,1.2975006103515625,0.7899999618530273,1,0.061666679382324396,-1.8333418104599384,15.229999542236328,1.0000064656078036,15.494999885559082,-2.3333333333334023,15.34000015258789,0.061666679382324396
5605,2021-10-20,15.020000457763672,15.140000343322756,14.914999961853027,15.0,3358809.0,0.0013333638509114287,-1.368418410881914,-0.06666815015910417,39.644985106138044,49.42210581575436,0.49368987525302543,0.5660268764097651,1.0452278235014596,1.3706653641155668,8.175825543334314,0.22500038146972834,0.2508804145467618,-0.5264994621276848,-1.1682332804030615,0.11523435614769184,-0.8473663712653732,-0.2056325529899965,1.0748143232618652,14.482819401803132,-18.420724145178283,0.32086690913768817,10,0.6124997138977051,0.47749948501586914,0.8624997138977051,1.2100000381469727,0.6649999618530273,2,0.06824231606467501,-1.433330260384712,15.0,-1.8333418104599384,15.229999542236328,1.0000064656078036,15.494999885559082,0.06824231606467501
5606,2021-10-21,15.274999618530273,15.345000267028807,14.954999923706055,15.010000228881836,3306272.0,0.016977307123502428,-1.080001831054678,13.24966622162884,48.46154015445119,46.43253548878322,0.15111550260678186,0.32077976461544466,0.7526841352167644,1.0952978670371962,7.6231054308131405,0.39000034332275213,0.19031182768678434,-0.26725029945373535,-0.9152796537836458,0.38077905487617336,-0.5912649766186906,0.05676437771121989,0.7254299769614612,49.65509893214829,13.104630281192485,0.3240146771649547,10,0.3575005531311035,0.22250032424926758,0.5662505626678467,0.9525008201599121,0.20000076293945312,3,0.03469726349469471,-1.368418410881914,15.020000457763672,-1.433330260384712,15.0,-1.8333418104599384,15.229999542236328,0.03469726349469471
5607,2021-10-22,15.260000228881836,15.380000114440918,15.1899995803833,15.30500030517578,1893023.0,-0.0009819567936513174,-1.054044580077118,-0.16981199976967143,42.706144889151986,44.201342691051266,0.0507397338105946,0.33068090873420175,0.7275786833547464,1.0885970430873435,7.007759065526723,0.1900005340576172,0.0863245026441053,-0.26824970245361257,-0.9284672968109859,0.391967891903759,-0.5983584996322993,0.061859094725074115,0.6535949959188017,47.58621868990199,10.296114078787326,0.3301087971786861,10,0.017499923706054688,0.23749971389770508,0.5162498950958252,0.9025001525878906,-0.09000015258789062,4,0.03997376458243629,-1.080001831054678,15.274999618530273,-1.368418410881914,15.020000457763672,-1.433330260384712,15.0,0.03997376458243629
5608,2021-10-25,15.350000381469727,15.425000190734865,15.234999656677244,15.270000457763672,1575276.0,0.0058977818635645995,-1.5333146838919562,-1.7777730682830355,39.23767621595639,42.522848494369576,-0.08154010073373819,0.23666938161660056,0.5918898497915812,0.9764013732893417,6.908976718450674,0.19000053405762074,-0.027660202697308733,-0.16799955368042063,-0.8328177896408349,0.49681868227999537,-0.5004086716606277,0.16440956429978648,0.4837072222951022,85.29416164585383,47.69913366504779,0.3324091179802078,10,-0.07250022888183594,0.14749956130981445,0.3137500286102295,0.7175002098083496,-0.7300004959106445,0,0.04690549156100787,-1.054044580077118,15.260000228881836,-1.080001831054678,15.274999618530273,-1.368418410881914,15.020000457763672,0.04690549156100787
5609,2021-10-26,15.494999885559082,15.84000015258789,15.239999771118164,15.364999771118164,3315633.0,0.00944622153002661,-2.157895793544631,1.625002980235081,39.10112850775434,41.56888154530636,-0.2295115599765314,0.0563616016947428,0.4000102504672718,0.809185483190749,7.424792433676446,0.6000003814697266,-0.16387038091287387,0.0012499332427982068,-0.6269881618496917,0.6294880283352899,-0.31286911430344766,0.3153689807890441,-0.5799999237060547,62.70268152542495,27.07925999639209,0.31411904754624564,10,-0.11749982833862305,0.05249977111816406,0.07375049591064453,0.4875006675720215,-0.694999694824217,1,0.03517270306508302,-1.5333146838919562,15.350000381469727,-1.054044580077118,15.260000228881836,-1.080001831054678,15.274999618530273,0.03517270306508302
5610,2021-10-27,15.520000457763672,15.619999885559082,15.40999984741211,15.420000076293945,2190384.0,0.0016134606253137562,-2.4999761583088294,0.7692330264460991,40.589573770463446,40.928793140971486,-0.23361673268923866,-0.0047159846223117086,0.3327728123482654,0.7661196720667895,7.904162041772265,0.21000003814697266,-0.23448434482724245,0.04900050163269043,-0.5374214071170762,0.6354224103824571,-0.24421045274219289,0.34221145600757374,-0.5865004920959471,63.84185174409207,31.71348357123756,0.29321095437488376,10,-0.1425004005432129,0.13249921798706055,0.04874992370605469,0.46250009536743164,-0.875,2,0.01739687475036722,-2.157895793544631,15.494999885559082,-1.5333146838919562,15.350000381469727,-1.054044580077118,15.260000228881836,0.01739687475036722
5611,2021-10-28,15.529999732971193,15.614999771118164,15.369999885559082,15.489999771118164,2030809.0,0.0006442831773576518,1.333331819564852,0.3999980926586609,38.20752404091628,39.734259579994,-0.23895939781265696,-0.01675574374434241,0.27752538636047497,0.7373710535950249,7.429021755606261,0.24499988555908203,-0.25955022169310915,0.05974979400634872,-0.5263118727527658,0.645811460765465,-0.23328103937320854,0.352780627385906,-0.5783697635650658,52.307669735539285,25.517120213106836,0.293030833379558,10,-0.1524996757507342,0.16750001907348455,-0.01749944686889826,0.45250082015991033,-0.8899993896484375,3,0.00998072693565022,-2.4999761583088294,15.520000457763672,-2.157895793544631,15.494999885559082,-1.5333146838919562,15.350000381469727,0.00998072693565022
5612,2021-10-29,15.654999732971193,15.654999732971193,15.380000114440918,15.5,2182472.0,0.008048937678641233,2.548388287628611,3.874997019764791,52.52809590755573,41.54702118289483,-0.37870110142434754,-0.12451189470062651,0.1029610902959508,0.5951162525927867,7.603691546944138,0.2749996185302752,-0.24760045576570988,0.16974978446960698,-0.41924117134129624,0.758740740280512,-0.12474569343584463,0.4642452623750586,-0.6856023599014307,69.42144331001995,38.805821414330026,0.29449547790545244,10,-0.2774996757507342,0.04250001907348455,-0.13374948501587092,0.32750082015991033,-0.4449996948242205,4,-0.011497882757696143,1.333331819564852,15.529999732971193,-2.4999761583088294,15.520000457763672,-2.157895793544631,15.494999885559082,-0.011497882757696143
5613,2021-11-01,15.744999885559082,15.779999732971193,15.579999923706055,15.65999984741211,1629577.0,0.005748971837945094,1.580647146047746,0.5483882876286631,61.56157532198706,44.67091599048605,-0.4335593806631355,-0.2144824211590155,-0.03657945713534971,0.4870917758138944,8.162101797805786,0.1999998092651385,-0.23580876707797493,0.2527499198913574,-0.3454885827009839,0.850988422483697,-0.04636933140481325,0.5518691711875281,-0.7581904568989568,84.16663222844936,47.62617908143514,0.29911925129617,11,-0.36749982833862305,-0.0475001335144043,-0.22374963760375977,0.23750066757202148,-0.6099996566772461,0,-0.03651951816096943,2.548388287628611,15.654999732971193,1.333331819564852,15.529999732971193,-2.4999761583088294,15.520000457763672,-0.03651951816096943
5614,2021-11-02,15.505000114440918,15.734999656677244,15.484999656677244,15.729999542236328,1798947.0,-0.015242919838842628,1.1276626828724223,-2.6470509037462553,57.74650081854869,46.68219551408723,-0.12783529225210621,-8.350879942398137e-05,0.15732322975171797,0.7090055174459344,8.291232982218702,0.2600002288818377,-0.2500538344598304,0.02900013923644984,-0.5478845052137267,0.6058847836866263,-0.2594421829886375,0.3174424614615372,-0.5011268713022368,32.92689734738865,-6.810963576574025,0.288442322225088,11,-0.10750007629394531,0.19249963760375977,0.06000018119812012,0.47750043869018555,-0.5699996948242188,1,-0.05707837615928635,1.580647146047746,15.744999885559082,2.548388287628611,15.654999732971193,1.333331819564852,15.529999732971193,-0.05707837615928635
5615,2021-11-03,15.510000228881836,15.600000381469727,15.425000190734865,15.5,2003569.0,0.0003224839989688366,-1.1875044703526478,-0.0444455747279902,55.08982822422222,47.418671966284016,-0.06260275646010172,-0.04437532549119183,0.11162009560433006,0.6893574505505065,7.957617581987611,0.1750001907348615,-0.20074654929063485,0.05750021934509242,-0.4690328260947325,0.5840332647849173,-0.20576630337481916,0.320766742065004,-0.4894044475541701,34.14643790880064,-8.010354418921715,0.2632665227199124,11,0.004999637603759766,0.1874995231628418,0.09999990463257014,0.4725003242492676,-0.36499977111816406,2,-0.04577691990131949,1.1276626828724223,15.505000114440918,1.580647146047746,15.744999885559082,2.548388287628611,15.654999732971193,-0.04577691990131949
5616,2021-11-04,15.359999656677244,15.614999771118164,15.324999809265135,15.520000457763672,1917802.0,-0.009671216633850843,-1.5217333615288375,-15.999713904253468,45.945936657658734,47.778648829451434,0.11255993154347266,0.06359969761232165,0.2189801934347333,0.8216133994507384,7.050723140308728,0.2899999618530291,-0.119453213313502,-0.0637503147125269,-0.5397189897982351,0.41221836037318127,-0.3017346522553801,0.1742340228303263,-0.32301578792437446,7.692275446340554,-34.45589912608266,0.2379843375428537,11,0.17750024795532404,0.3375000953674334,0.20500040054321467,0.6225008964538592,0.22000026702881037,3,-0.04654942805306317,-1.1875044703526478,15.510000228881836,1.1276626828724223,15.505000114440918,1.580647146047746,15.744999885559082,-0.04654942805306317
5617,2021-11-05,15.43000030517578,15.609999656677244,15.404999732971193,15.43000030517578,2239813.0,0.004557333988487677,-7.199809269503216,-0.0,56.802750216360835,49.73032371838526,0.07734322211992861,-0.05655587738623957,0.1046614585432728,0.7364900973008499,6.3335635821240786,0.25,-0.06032622025908019,0.036250352859495294,-0.3450475600738425,0.4175482657928331,-0.1543986036071736,0.2268993093261642,-0.3769561107462085,23.07703593780767,-20.829279379592574,0.19064895646666866,11,0.10999965667724787,0.20249986648559748,0.1987495422363299,0.552500247955324,0.5349998474121112,4,-0.05119895957409859,-1.5217333615288375,15.359999656677244,-1.1875044703526478,15.510000228881836,1.1276626828724223,15.505000114440918,-0.05119895957409859
5618,2021-11-08,15.354999542236328,15.545000076293945,15.34000015258789,15.40999984741211,1935627.0,-0.004860710398968293,-3.8235795709541334,-100.0,63.4980759719134,52.441095658847374,0.1711231141802969,0.0020085240987661734,0.13323649014555272,0.7924254355763516,6.311379461251622,0.2049999237060547,-0.04625760482326058,-0.02825040817260671,-0.4011659837183714,0.344665167373158,-0.21470819594548907,0.15820737960027564,-0.28621622864359075,7.31701076489404,-40.40226776090842,0.1864577877728825,11,0.19750022888183594,0.27750062942504883,0.2987501621246338,0.6275010108947754,0.7100009918212855,0,-0.009443146103033873,-7.199809269503216,15.43000030517578,-1.5217333615288375,15.359999656677244,-1.1875044703526478,15.510000228881836,-0.009443146103033873
5619,2021-11-09,15.795000076293945,15.795000076293945,15.270000457763672,15.425000190734865,3991031.0,0.028655196820249085,1.8378366535815636,-6.727233319461751,72.3342750978409,55.96828469522265,-0.2479184368063283,-0.4255500974556554,-0.3470998705614825,0.3356446801950952,6.976477632151029,0.5249996185302734,-0.0012151885191293843,0.3900001049041748,-0.02551478115668182,0.8055149909650314,0.18224266187374738,0.5977575479346022,-0.710792425921305,100.0,46.09054094039878,0.20775744303042828,11,-0.2624998092651367,-0.16249990463256836,-0.08875036239624023,0.1875004768371582,-0.5900001525878906,1,-0.04178536525635579,-3.8235795709541334,15.354999542236328,-7.199809269503216,15.43000030517578,-1.5217333615288375,15.359999656677244,-0.04178536525635579
5620,2021-11-10,16.350000381469727,16.385000228881836,15.829999923706055,15.850000381469727,5234931.0,0.03513772095568135,-1.0555532008081494,1.3513517693241606,76.41277238274034,60.21331228875866,-0.7518688377613412,-0.9405637334249484,-0.9069984045523398,-0.23116286193408087,7.595595975856366,0.5900001525878906,0.06378344835564853,0.8890003681182854,0.3050428212818517,1.4729579149547174,0.5970215947000685,1.1809791415365023,-1.2506768810527813,96.8609995877389,40.66133908695461,0.29197877341821615,11,-0.5225000381469727,-0.7000002861022949,-0.5887506008148193,-0.36749982833862305,-1.1000003814697266,2,-0.08654433815528939,1.8378366535815636,15.795000076293945,-3.8235795709541334,15.354999542236328,-7.199809269503216,15.43000030517578,-0.08654433815528939
5621,2021-11-11,16.405000686645508,16.625,16.334999084472653,16.399999618530273,2331836.0,0.0033639329597885403,-3.2962418762360515,0.01000213623046875,77.59033697061952,62.99800574021019,-0.7483997296701439,-0.9609545733921578,-0.9650693054448265,-0.299766342963661,8.610555842277503,0.2900009155273473,0.12500967618651337,0.8907506465911865,0.1740968027620191,1.6074044904203557,0.5324237246766028,1.2490775685057702,-1.254250117089967,83.76388282822596,25.38103815109193,0.35832692191458426,11,-0.4575004577636719,-0.6350007057189941,-0.7487509250640869,-0.4225001335144043,-0.8150005340576172,3,-0.07680586261160838,-1.0555532008081494,16.350000381469727,1.8378366535815636,15.795000076293945,-3.8235795709541334,15.354999542236328,-0.07680586261160838
5622,2021-11-12,16.120000839233402,16.364999771118164,16.079999923706055,16.360000610351562,2731340.0,-0.017372742181236855,1.2800161744398075,-47.98970251716176,66.96034483482975,63.59786901941493,-0.43639439191847984,-0.660599726500374,-0.6750706079311932,-0.028328784839164456,9.648929700417844,0.3250007629394531,0.17776039109367936,0.5745007514953642,-0.19143144683141244,1.3404329498221426,0.19153465233197586,0.9574668506587525,-0.880795303851194,62.73067665151137,7.431708242889158,0.3829660991633891,11,-0.17250061035156605,-0.3500008583068883,-0.4637510776519811,-0.13750028610229847,-0.495000839233402,4,-0.03349881435570867,-3.2962418762360515,16.405000686645508,-1.0555532008081494,16.350000381469727,1.8378366535815636,15.795000076293945,-0.03349881435570867
5623,2021-11-15,16.25,16.334999084472653,16.024999618530273,16.120000839233402,1991077.0,0.008064463647557751,1.066681501732549,-0.5416636864315789,66.7405640248996,64.59720937567614,-0.5444843331853946,-0.7486485303878005,-0.8078062474189522,-0.16751972391447723,10.761123434689104,0.30999946594237926,0.24272207086758257,0.65349988937378,-0.15843180525565614,1.4654315840032162,0.24753404205906193,1.059465736688498,-0.9276467967407243,72.32471389760843,17.220262749896712,0.4059658473147182,11,-0.30249977111816406,-0.48000001907348633,-0.5937502384185791,-0.2674994468688965,-0.48999977111816406,0,-0.017538452148437522,1.2800161744398075,16.120000839233402,-3.2962418762360515,16.405000686645508,-1.0555532008081494,16.350000381469727,-0.017538452148437522
5624,2021-11-16,15.925000190734865,16.239999771118164,15.925000190734865,16.239999771118164,2474082.0,-0.019999988262469848,-1.0000000000000113,-2.423089337852364,57.92562687725384,64.91229811490189,-0.1716980843046052,-0.36975436521617944,-0.48341186513045464,0.1498179244671487,11.37836037211569,0.32499980926513494,0.25727829568541694,0.28225007057190155,-0.4910784519161435,1.0555785930599484,-0.10441419067212188,0.668914331815925,-0.5244881796711454,11.949717976339507,-40.31248884398406,0.38666426124402303,11,0.02250003814697088,-0.15500020980835139,-0.26875042915344416,0.05750036239623846,-0.305000305175783,1,0.00879123024464401,1.066681501732549,16.25,1.2800161744398075,16.120000839233402,-3.2962418762360515,16.405000686645508,0.00879123024464401
5625,2021-11-17,16.045000076293945,16.094999313354492,15.755000114440918,15.895000457763672,2381818.0,0.007535314544542038,1.72001434337115,-0.4761898995158988,59.66228859488624,66.43633721903826,-0.23225111069968385,-0.4311308707528205,-0.6055366689224613,0.021498513054787338,11.637245518825793,0.3399991989135742,0.25071642894427626,0.35099997520446813,-0.3834360693521326,1.0854360197610688,-0.016218047073831343,0.7182179974827676,-0.571018785894049,33.33333333333333,-18.141428053437807,0.3672180222783003,11,-0.09749984741210938,-0.27500009536743164,-0.3887503147125244,-0.0624995231628418,-0.3299999237060547,2,-0.052352767129553834,-1.0000000000000113,15.925000190734865,1.066681501732549,16.25,1.2800161744398075,16.120000839233402,-0.052352767129553834
5626,2021-11-18,15.80500030517578,16.100000381469727,15.789999961853027,16.030000686645508,2948646.0,-0.014957916483450795,-1.4313656559007883,-1.5000063578449567,52.69785042622008,65.98023724235595,0.08661919696020703,-0.1574620728698033,-0.3640468367416112,0.2489842933881672,12.477794968846872,0.3100004196166992,0.2646128018692373,0.08450016975402619,-0.6240709716230217,0.7930713111310741,-0.2697854009344969,0.43878574044254925,-0.2619578921998773,8.196757192818694,-39.31387683538712,0.35428557068852373,11,0.14249992370605646,-0.0350003242492658,-0.18875026702880682,0.17750024795532404,-0.1599998474121076,3,-0.03511548841881573,1.72001434337115,16.045000076293945,-1.0000000000000113,15.925000190734865,1.066681501732549,16.25,-0.03511548841881573
5627,2021-11-19,15.869999885559082,16.094999313354492,15.779999732971193,15.869999885559082,3761604.0,0.004112595958762233,-2.499989403636721,-0.0,52.268601661296564,64.73251787450965,0.10124411495110053,-0.18384465677397444,-0.4179049174235363,0.16956607837090942,13.44618712288986,0.314999580383299,0.28903028824427857,0.11899976730346751,-0.5579177163833435,0.7959172509902768,-0.21945897453993624,0.457458509146873,-0.2620400173617341,19.82758195447689,-22.094295334886738,0.3384587418434049,11,0.0775003433227539,-0.09999990463256836,-0.2537498474121094,0.11250066757202148,-0.125,4,-0.01764333553814179,-1.4313656559007883,15.80500030517578,1.72001434337115,16.045000076293945,-1.0000000000000113,15.925000190734865,-0.01764333553814179
5628,2021-11-22,16.069999694824222,16.069999694824222,15.75,15.904999732971193,2634365.0,0.012602382527244327,2.8787850764385023,100.0,60.40514457029358,63.40705892700439,0.014899919044857768,-0.34481717955650204,-0.6017916602079474,-0.04615100109464265,14.387614966730194,0.3199996948242223,0.35326444713740024,0.2829996109008821,-0.380574772199914,0.9465739940016782,-0.048787580649516826,0.614786802451281,-0.4010174187187161,65.30609067306156,21.327432711208942,0.33178719155039804,11,0.1175003051757777,-0.29999971389770863,-0.45374965667724965,-0.08749914169311879,-0.15499973297119496,0,-0.027691331877719105,-2.499989403636721,15.869999885559082,-1.4313656559007883,15.80500030517578,1.72001434337115,16.045000076293945,-0.027691331877719105
5629,2021-11-23,16.040000915527347,16.209999084472653,15.954999923706055,15.979999542236328,2444535.0,-0.0018667566811800818,-3.6363226522401906,0.36364477068464035,59.67154618464119,61.546922682771154,0.09309699039504693,-0.2865883359251331,-0.5513440596141166,-0.03284219883491346,14.47883027125041,0.254999160766598,0.396878651974113,0.22575078010559402,-0.4320711551474439,0.8835727153586301,-0.10316018752092404,0.5546617477321121,-0.3136575759881719,63.043802763174426,17.08524998983866,0.3289109676265183,11,0.1474990844726527,-0.27000093460083363,-0.42375087738037465,-0.05750036239624379,-0.08500099182129262,1,-0.017456400914195647,2.8787850764385023,16.069999694824222,-2.499989403636721,15.869999885559082,-1.4313656559007883,15.80500030517578,-0.017456400914195647
5630,2021-11-24,15.789999961853027,16.030000686645508,15.755000114440918,16.030000686645508,2149183.0,-0.01558609347910378,1.2916645142832166,-3.9999205289590103,57.57042750127944,59.32248829728892,0.28531169729203754,-0.016150610247128938,-0.28644031828229366,0.19844642188238382,14.336452901166641,0.28500080108642933,0.43612298244052994,-0.037750148773193715,-0.6810682381195221,0.6055679405731329,-0.359409193446357,0.2839088958999696,0.8350000381469727,8.695661187865989,-40.36407366234635,0.32165904467316364,11,0.2674999237060547,-0.019999980926513672,-0.2037498950958252,0.19250059127807617,0.22499942779541016,2,-0.010766312647539467,-3.6363226522401906,16.040000915527347,2.8787850764385023,16.069999694824222,-2.499989403636721,15.869999885559082,-0.010766312647539467
5631,2021-11-25,15.6850004196167,15.80500030517578,15.574999809265135,15.800000190734865,1592392.0,-0.006649749366054225,2.6800079345704173,0.4791642659312874,54.43478607004785,57.93075954564649,0.3100429893865222,0.10651781538097538,-0.1590689621805108,0.29686647458367865,14.121067148326178,0.23000049591064453,0.41685869094728467,-0.15049972534179723,-0.782347009626875,0.4813475589432823,-0.4664233674843352,0.16542391680074253,0.9225995826721203,17.32295053653661,-33.57663958869127,0.3159236421425394,11,0.2699990272521937,0.10499954223632812,-0.12000036239624023,0.2975001335144043,0.4199991226196289,3,0.0019126383276133474,1.2916645142832166,15.789999961853027,-3.6363226522401906,16.040000915527347,2.8787850764385023,16.069999694824222,0.0019126383276133474
5632,2021-11-26,15.475000381469727,15.595000267028807,15.175000190734865,15.395000457763672,2980466.0,-0.013388589896646264,1.6250029802350878,-0.695652895029263,51.99337053404525,56.29218249110711,0.4681599963007095,0.31868023162237336,0.07664318513120705,0.49804106654524105,14.168013710625448,0.5100002288818342,0.329054901992194,-0.3514997959136963,-0.9991037844012034,0.29610419257380904,-0.6753017901574481,-0.027697801669942734,1.091295613098147,28.98555665614704,-26.293958186431112,0.32380199424375294,11,0.2324995994567871,0.4249997138977051,0.08999967575073242,0.507500171661377,0.6450004577636754,4,0.01098546507937459,2.6800079345704173,15.6850004196167,1.2916645142832166,15.789999961853027,-3.6363226522401906,16.040000915527347,0.01098546507937459
5633,2021-11-29,15.170000076293945,15.579999923706055,15.015000343322756,15.529999732971193,3833617.0,-0.0197092276353672,1.4565197109952344,-4.500000000000022,39.13042757145596,54.203827012685124,0.6748155683355037,0.6096514184737511,0.4062758860630886,0.793470461505219,14.03535718373838,0.564999580383299,0.21730496675599476,-0.62775011062622,-1.3385577675139828,0.08305754626154283,-0.9831539390701032,-0.2723462821823386,1.312818170043947,12.970702615304841,-35.13791647776546,0.35540382844388185,11,0.44249963760375977,0.6500000953674316,0.2174999713897705,0.8125004768371582,1.245000839233402,0,0.03790374465216284,1.6250029802350878,15.475000381469727,2.6800079345704173,15.6850004196167,1.2916645142832166,15.789999961853027,0.03790374465216284
5634,2021-11-30,14.619999885559082,15.079999923706055,14.619999885559082,15.045000076293945,7455566.0,-0.036255780353906863,-1.1647050903746254,1.1805572112417058,19.8605973062503,49.78141686950336,1.140131207633793,1.1488523593915225,0.9706731621976932,1.3302850321469002,14.503739862006606,0.5500001907348633,0.12808168488335525,-1.1335002899169915,-2.0115552745689165,-0.2554453052650665,-1.572527782242954,-0.694472797591029,1.7453929285375978,0.0,-40.2091995502007,0.4390274923259621,11,0.7949995994567853,1.002500057220459,0.7675001621246338,1.3625006675720215,2.630000114440918,1,0.08857729729348929,1.4565197109952344,15.170000076293945,1.6250029802350878,15.475000381469727,2.6800079345704173,15.6850004196167,0.08857729729348929
5635,2021-12-01,14.800000190734865,14.994999885559082,14.619999885559082,14.69499969482422,3005002.0,0.012311922475018555,-1.9411751506243349,-0.24705987950049926,23.20531587020217,46.50446858550137,0.8548523414043157,0.9622693942134166,0.7971422734937708,1.1395288050167967,15.20189089263865,0.375,0.025441022675842362,-0.9179999828338605,-1.8899023642806494,0.05390239861292834,-1.403951173557255,-0.4320487921104661,1.3908533305080564,15.189893792105682,-18.70399611122897,0.4859511907233946,12,0.6149992942810023,0.822499752044676,0.6624996662139875,1.1825003623962385,3.534998893737791,2,0.07804052149230678,-1.1647050903746254,14.619999885559082,1.4565197109952344,15.170000076293945,1.6250029802350878,15.475000381469727,0.07804052149230678
5636,2021-12-02,14.645000457763672,14.80500030517578,14.529999732971193,14.6850004196167,2655599.0,-0.01047295479551591,-1.0370306269139618,-0.38095021843579985,24.258263852088163,43.39220882892266,0.9253079050249315,1.1182921050671872,0.94872302428106,1.2837201242998955,16.33687509500212,0.2750005722045863,-0.04319901574398699,-1.0372497558593743,-2.1117802984289042,0.03728078671015567,-1.5745150271441375,-0.4999844845746093,1.388767699910865,10.798184706474284,-18.644666908980525,0.537265271284765,12,0.724998950958252,0.9324994087219238,0.8699994087219238,1.3375000953674316,3.7099990844726562,3,0.09354720990524079,-1.9411751506243349,14.800000190734865,-1.1647050903746254,14.619999885559082,1.4565197109952344,15.170000076293945,0.09354720990524079
5637,2021-12-03,14.640000343322756,14.770000457763672,14.604999542236328,14.729999542236328,1964390.0,-0.00034142125535174817,-1.062501117581494,2.24998211858947,20.62043154129512,38.97168515903394,0.824152619804913,1.1184145070121119,0.9443727271291582,1.2762561523158151,17.533195253983376,0.16500091552734375,-0.13573671475411153,-1.0027498722076391,-2.1703723095326897,0.16487256511740966,-1.5865610908701644,-0.41893865354511384,1.2133156033873806,10.476246701876939,-12.982917730042608,0.5838112186625247,12,0.7299990653991681,0.93749952316284,0.8974995613098127,1.3425002098083478,3.0299997329711896,4,0.10006824894520938,-1.0370306269139618,14.645000457763672,-1.9411751506243349,14.800000190734865,-1.1647050903746254,14.619999885559082,0.10006824894520938
5638,2021-12-06,15.210000038146973,15.265000343322756,14.65999984741211,14.710000038146973,3149533.0,0.038934404471116846,-1.0166670375397822,-5.555605005775189,38.02344282648104,36.56634034146058,0.13335690240490727,0.5660147012182222,0.3709697018503384,0.7043252426393387,18.459034913373465,0.625,-0.18081294302532314,-0.4255002021789558,-1.6024092909116874,0.7514088865537776,-1.0139547465453234,0.16295434218741178,0.4845179629144898,92.51697149619027,64.80937310565298,0.5884545443663667,12,0.07000017166137695,0.36749982833862305,0.3274998664855957,0.7725005149841309,2.6449995040893555,0,0.059829112347411506,-1.062501117581494,14.640000343322756,-1.0370306269139618,14.645000457763672,-1.9411751506243349,14.800000190734865,0.059829112347411506
5639,2021-12-07,15.135000228881836,15.28499984741211,15.095000267028807,15.279999732971193,2752693.0,-0.004930953916964853,1.4516117123713537,-0.2899990081787145,34.52380488982142,34.00560449574302,0.07429500426648872,0.6208658663743947,0.4279234151515894,0.7786146540522054,18.65794938533677,0.18999958038330256,-0.23625596058905884,-0.46750001907348704,-1.6624522391071253,0.7274522009601512,-1.0649761290903044,0.12997609094333207,0.41977558000879434,80.13250386838028,50.94150815446121,0.5974761100168189,12,0.03249979019165039,0.44249963760375977,0.4024996757507324,0.8475003242492676,2.719999313354492,1,0.08457222776930728,-1.0166670375397822,15.210000038146973,-1.062501117581494,14.640000343322756,-1.0370306269139618,14.645000457763672,0.08457222776930728
5640,2021-12-08,14.9350004196167,15.154999732971193,14.899999618530273,15.130000114440918,2217308.0,-0.013214390897958506,1.0816426625145814,1.3448300809639213,34.99999506719962,31.84618327320434,0.15674181988411107,0.747760103281939,0.6073422043396697,0.9761750164628147,17.650758814219962,0.25500011444091975,-0.3468779796974708,-0.5967498302459724,-1.7727613469638257,0.5792616864718809,-1.1847555886048973,-0.008744071887045735,0.49680226016359796,53.642466921400725,20.895477510913082,0.5880057583589262,12,0.12749958038330078,0.6424994468688965,0.612499475479126,1.0475001335144043,2.734999656677246,2,0.15500498930971673,1.4516117123713537,15.135000228881836,-1.0166670375397822,15.210000038146973,-1.062501117581494,14.640000343322756,0.15500498930971673
5641,2021-12-09,15.145000457763672,15.210000038146973,14.890000343322756,14.920000076293945,2301750.0,0.014060932858839692,-1.2456130957958154,-1.153849915880903,38.095244060831,30.301946998402748,-0.15411998035530416,0.4622224113358797,0.39263934476731066,0.764053707639679,16.088192641631476,0.319999694824217,-0.4583722154540766,-0.3237497806549072,-1.4360630376402312,0.7885634763304168,-0.8799064091475692,0.23240684783775478,0.1785858683995336,79.4118637031718,43.17048618272082,0.5561566284926623,12,-0.09000062942504883,0.43249940872192383,0.46124935150146484,0.7874999046325684,2.520000457763672,3,0.21063047410300473,1.0816426625145814,14.9350004196167,1.4516117123713537,15.135000228881836,-1.0166670375397822,15.210000038146973,0.21063047410300473
5642,2021-12-10,15.579999923706055,15.8100004196167,15.135000228881836,15.18000030517578,4942357.0,0.028722314479653344,-1.7551041062510462,1.777773068282973,42.530488514035255,30.67973154757823,-0.6399572844241845,-0.01613405035630322,-0.0359799505651619,0.32656685972028576,15.127317306814646,0.6750001907348633,-0.5430441437333968,0.13824973106384242,-0.9329584221701985,1.2094578842978834,-0.39735434555317894,0.6738538076808638,-1.0500001907348615,79.99996682873594,45.47558582369204,0.5356040766170206,12,-0.4099998474121094,-0.0025000572204589844,0.03749990463256836,0.2500004768371582,2.280000686645508,4,0.17811294172780578,-1.2456130957958154,15.145000457763672,1.0816426625145814,14.9350004196167,1.4516117123713537,15.135000228881836,0.17811294172780578
5643,2021-12-13,15.96500015258789,16.094999313354492,15.5649995803833,15.609999656677244,5043135.0,0.02471118297606867,-1.3820178004659067,0.8875020861645572,48.968352706781985,33.913926592081744,-1.0061330422425314,-0.4464713267262752,-0.41805420751829914,-0.05830807335554766,14.506026178437947,0.5299997329711914,-0.6054899755401895,0.5374999523162849,-0.4953320597772617,1.5703319644098315,0.0210839462695116,1.0539159583630582,-1.4094004058837868,89.21167868191806,55.88671414344597,0.5164160060467728,12,-0.6525006294250488,-0.3875002861022949,-0.3787500858306885,-0.2050004005432129,1.6599998474121094,0,0.10679611070530926,-1.7551041062510462,15.579999923706055,-1.2456130957958154,15.145000457763672,1.0816426625145814,14.9350004196167,0.10679611070530926
5644,2021-12-14,16.065000534057614,16.065000534057614,15.704999923706055,16.040000915527347,3228219.0,0.006263725682051691,27.800488288708596,0.0704213622748255,53.94548922949944,37.32950140978145,-0.9829746935666961,-0.5643815946322945,-0.5211598212320503,-0.1568020291700698,14.17699378957641,0.36000061035155895,-0.6447983439141556,0.6305003166198695,-0.41830298790184983,1.6793036211415906,0.10609866435900983,1.1549019688807292,-1.4478248046874942,97.51047261923482,58.547325382385544,0.5244016522608604,12,-0.7525010108947718,-0.48750066757201793,-0.4725005626678431,-0.3050007820129359,1.4049987792968786,1,0.11142228127437259,-1.3820178004659067,15.96500015258789,-1.7551041062510462,15.579999923706055,-1.2456130957958154,15.145000457763672,0.11142228127437259
5645,2021-12-15,15.204999923706055,16.040000915527347,15.170000076293945,16.0,4327570.0,-0.053532560333774515,-1.011563166331878,-31.800488288709733,44.33961776110146,39.56076295522737,-0.06647374531314831,0.2418620507056808,0.3208425756165134,0.7004379616833667,14.029012251613565,0.8950004577636683,-0.6370155766688868,-0.18750028610229563,-1.2000140998432016,0.8250135276386104,-0.6937571929727486,0.31875662076815736,-0.5287112509765599,26.141066359168985,-14.916676621824028,0.5062569068704534,12,0.14499950408935547,0.372499942779541,0.3775002956390381,0.554999828338623,2.2950000762939453,2,0.1742847505312164,27.800488288708596,16.065000534057614,-1.3820178004659067,15.96500015258789,-1.7551041062510462,15.579999923706055,0.1742847505312164
5646,2021-12-16,15.25,15.385000228881836,15.125,15.28499984741211,3792143.0,0.002959557811229363,1.212762158301409,0.04402496107329736,47.23925963994881,42.51841052174444,-0.018583901321761687,0.1614273087631446,0.2594467846288282,0.6456458461073211,13.895457134904998,0.26000022888183594,-0.5144049274174254,-0.11475019454956126,-1.109935844884724,0.8804354557856033,-0.6123430197171444,0.38284263061802193,-0.5169629016455062,12.886607060341081,-28.471384858705843,0.4975928251675823,12,0.12749958038330078,0.3274998664855957,0.4887502193450928,0.497499942779541,2.3099994659423864,3,0.15868852959304558,-1.011563166331878,15.204999923706055,27.800488288708596,16.065000534057614,-1.3820178004659067,15.96500015258789,0.15868852959304558
5647,2021-12-17,15.59000015258789,15.59000015258789,15.170000076293945,15.204999923706055,5929949.0,0.022295091972976522,1.181817281063755,-11.000054495912806,55.10948922046534,44.416860121076034,-0.23429350152757777,-0.2114673104607121,-0.09639890640651494,0.3076309734292799,13.757157635282324,0.4200000762939453,-0.39648225040505736,0.23924994468688965,-0.7336365986322839,1.2121364880060632,-0.24719332697269714,0.7256932163464764,-0.8024845656333977,47.93819399519033,2.865911827751013,0.48644327165958706,12,-0.09750032424926758,-0.1425004005432129,0.2687499523162842,-0.019999980926513672,1.8050003051757812,4,0.13309818746826685,1.212762158301409,15.25,-1.011563166331878,15.204999923706055,27.800488288708596,16.065000534057614,0.13309818746826685
5648,2021-12-20,15.625,15.625,15.154999732971193,15.414999961853027,3198917.0,0.002245019055134412,3.476192206211581,0.5454543202659388,63.977747424084775,47.68952040266085,-0.22823636899850896,-0.2967281837985798,-0.13217362268366095,0.268373377089695,13.741295818470423,0.4700002670288068,-0.2649155520642825,0.29649977684021067,-0.6261857728258526,1.2191853265062758,-0.16484299799282098,0.7578425516732423,-0.7851850639895073,53.19145914116624,2.3179580806814712,0.4613427748330323,12,-0.13250017166137695,-0.19250059127807617,0.2337501049041748,-0.05499982833862305,1.8549995422363281,0,0.14304003906249996,1.181817281063755,15.59000015258789,1.212762158301409,15.25,-1.011563166331878,15.204999923706055,0.14304003906249996
5649,2021-12-21,15.760000228881836,15.920000076293945,15.53499984741211,15.635000228881836,2605335.0,0.008640014648437555,-1.3692266159606559,0.5952379871117751,63.52112657137984,50.85853501423643,-0.29642971283424835,-0.47830379999561856,-0.25978721072774746,0.1254662337097372,13.56818352988986,0.38500022888183594,-0.11021449987062404,0.44550004005432164,-0.43945549999985545,1.3304555801084987,0.00302227002723221,0.8879778100814111,-0.8699779177775824,69.3988626793737,13.432819498700496,0.44247777002708893,12,-0.2675004005432129,-0.3750004768371582,0.09874987602233887,-0.19000005722045898,1.739999771118164,1,0.11833754721020617,3.476192206211581,15.625,1.181817281063755,15.59000015258789,1.212762158301409,15.25,0.11833754721020617
5650,2021-12-22,15.619999885559082,15.720000267028807,15.494999885559082,15.6850004196167,1690880.0,-0.008883270386391806,2.3333333333333948,-0.5200042724609375,63.790653562168394,53.71358051438502,-0.05480735041112261,-0.37069834636769805,-0.1096838128235369,0.25786284314624197,14.03252125593966,0.2650003433227539,-0.04875816889550322,0.31399970054626536,-0.5548446609815301,1.1828440620740626,-0.12042248021763235,0.7484218813101631,-0.6817784943648189,62.264130572996265,0.5605054868917065,0.43442218076389827,12,-0.010000228881835938,-0.2500004768371582,0.23875021934509277,-0.04999971389770508,2.205000877380371,2,0.11843786436296733,-1.3692266159606559,15.760000228881836,3.476192206211581,15.625,1.181817281063755,15.59000015258789,0.11843786436296733
5651,2021-12-23,15.71500015258789,15.8100004196167,15.614999771118164,15.664999961853027,1215052.0,0.006081963362665421,-1.5999987284390955,-0.7692273834326124,64.82757967519309,56.19103508784701,-0.06755429266892676,-0.4883751183304863,-0.19681500176575817,0.15557439439943366,15.135620887249251,0.19500064849853516,0.038029312578732544,0.40749998092651296,-0.4641982754251792,1.2791982372782051,-0.02834914724933313,0.843349109102359,-0.7305076445072185,73.20263637848257,4.811758919520031,0.43584912817584576,12,-0.10500049591064453,-0.3450007438659668,0.14374995231628418,-0.14499998092651367,2.155000686645508,3,0.1135857352898697,2.3333333333333948,15.619999885559082,-1.3692266159606559,15.760000228881836,3.476192206211581,15.625,0.1135857352898697
5652,2021-12-24,15.645000457763672,15.720000267028807,15.640000343322756,15.654999732971193,218821.0,-0.004454323521765335,-7.000190739593837,-0.19998474126918048,56.960004589842356,57.07899640818706,0.014120264724384768,-0.42687240073928834,-0.12459425724292217,0.21612832832819073,15.2249868043987,0.07999992370605113,0.14313758080854022,0.32900028228759837,-0.5528315324012176,1.2108320969764144,-0.11191562505680963,0.7699161896320064,-0.6160876774720467,64.05235357989223,-1.2335815354840776,0.44091590734440833,12,-0.05000019073486506,-0.27500104904174805,0.21374964714050293,-0.07500028610229492,1.2749996185302734,4,0.12240325676874075,-1.5999987284390955,15.71500015258789,2.3333333333333948,15.619999885559082,-1.3692266159606559,15.760000228881836,0.12240325676874075
5653,2021-12-27,15.744999885559082,15.744999885559082,15.56999969482422,15.614999771118164,879933.0,0.00639178171105681,1.6923082566114975,-13.000953743440704,59.68253247411837,57.71644565758915,-0.13451357646060202,-0.5076110473220332,-0.21262177985921937,0.10581151272339184,14.874225093742988,0.1750001907348615,0.23386811961608522,0.400249719619751,-0.4988636908129678,1.2993631300524697,-0.0493069855966084,0.8498064248361104,-0.6734436439449425,58.82350301248752,-4.395062475790681,0.4495567052163591,12,-0.16249942779540838,-0.3750004768371582,0.11375021934509277,-0.17499971389770508,1.455000877380371,0,0.10479521017449667,-7.000190739593837,15.645000457763672,-1.5999987284390955,15.71500015258789,2.3333333333333948,15.619999885559082,0.10479521017449667
5654,2021-12-28,15.914999961853027,15.914999961853027,15.704999923706055,15.744999885559082,1678920.0,0.010797083361675064,1.470587575312188,1.3076917433884752,65.70511664473017,60.090389977992345,-0.36657850071316567,-0.6067256836583255,-0.36101299338890946,-0.07521887435162,13.83377584203738,0.21000003814697266,0.2867963113601739,0.5054997920989983,-0.35973446201559156,1.3707340462135882,0.07288266504170338,0.9381169191562932,-0.8025059973692734,100.0,34.10075737919999,0.43261712705729505,12,-0.3924999237060547,-0.5450005531311035,0.06375002861022949,-0.3449997901916504,1.0850000381469727,1,0.09833487804803509,1.6923082566114975,15.744999885559082,-7.000190739593837,15.645000457763672,-1.5999987284390955,15.71500015258789,0.09833487804803509
5655,2021-12-29,15.954999923706055,15.96500015258789,15.800000190734865,15.9350004196167,1427355.0,0.0025133497925795556,7.250005960470073,0.11764408890484579,63.72880095690689,61.92256123543213,-0.32296625074312324,-0.585793239654766,-0.3791385346659517,-0.13267505959229275,12.777421563781683,0.16499996185302557,0.28708884632329834,0.4877497673034661,-0.3602041206957658,1.335703655302698,0.06377282330385015,0.911726711303082,-0.803205745267471,97.46829941958724,31.90361972634099,0.4239769439996162,12,-0.39499998092651367,-0.6425004005432129,0.02375006675720215,-0.38499975204467773,0.9600009918212926,2,0.09683485325489549,1.470587575312188,15.914999961853027,1.6923082566114975,15.744999885559082,-7.000190739593837,15.645000457763672,0.09683485325489549
5656,2021-12-30,16.014999389648438,16.059999465942386,15.824999809265135,15.989999771118164,1729104.0,0.0037605431669878175,3.0869586850876614,1.2500119212245482,58.44658906908084,62.29335010750051,-0.29395080520165706,-0.5669617313589583,-0.42433602065473863,-0.2094800485570012,11.565626588187428,0.23499965667725142,0.2572935494620836,0.47924928665161204,-0.3082133051099092,1.266711878413135,0.08551799077085143,0.8729805825323727,-0.8254770058132177,90.81630667066233,25.959046251644665,0.39373129588076133,12,-0.40749979019164684,-0.7024998664855957,-0.10124945640563965,-0.44499921798706055,0.7550010681152344,3,0.1130191347032421,7.250005960470073,15.954999923706055,1.470587575312188,15.914999961853027,1.6923082566114975,15.744999885559082,0.1130191347032421
5657,2021-12-31,16.104999542236328,16.104999542236328,15.880000114440918,15.949999809265135,765691.0,0.005619741243703347,1.9032234247426614,6.200083924620503,53.07016112908314,61.081396074722555,-0.3388494756275158,-0.5708480620650125,-0.4976996497511532,-0.3167313663684901,10.32486938923526,0.22499942779541016,0.3429177328641462,0.4959994792938236,-0.20884518343468628,1.2008441420223335,0.14357714792956777,0.8484218106580794,-0.8792580812203372,100.0,36.64444007167397,0.35242233136425527,12,-0.30499982833862305,-0.7874999046325684,-0.232499837875368,-0.5349993705749512,0.8100013732910192,4,0.10959337765693489,3.0869586850876614,16.014999389648438,7.250005960470073,15.954999923706055,1.470587575312188,15.914999961853027,0.10959337765693489
5658,2022-01-03,16.120000839233402,16.209999084472653,15.979999542236328,16.15999984741211,1539521.0,0.0009314683280636782,2.285766836060553,-0.2580585618566274,51.252853417540635,59.718254613184875,-0.3087155023557653,-0.5419657009980305,-0.4984485156178309,-0.3519457952034184,10.716721671136032,0.22999954223632457,0.4171282606394513,0.4655007362365762,-0.2483242745954115,1.1793257470685639,0.10858823082058322,0.8224132416525709,-0.841503893344191,82.17853568258772,22.187314898215362,0.35691250541599423,1,-0.2675013542175346,-0.7500014305114782,-0.31625080108642933,-0.550000667572025,0.9049987792968714,0,0.049627741650824175,1.9032234247426614,16.104999542236328,3.0869586850876614,16.014999389648438,7.250005960470073,15.954999923706055,0.049627741650824175
5659,2022-01-04,16.415000915527347,16.415000915527347,16.125,16.204999923706055,1921444.0,0.018300251919092014,1.76190043687154,-5.250154975919681,87.11657051919637,62.31002316396575,-0.5599137218172299,-0.7759372346507618,-0.7801488624378834,-0.6666068508404237,11.344383439885416,0.2950000762939453,0.4385270297676591,0.6965007781982457,-0.049986500600166295,1.4429880569966578,0.3232571387990397,1.0697444175974518,-1.061983798551461,100.0,34.251118375668156,0.373243639399206,1,-0.4225006103515625,-0.9425005912780762,-0.6987509727478063,-0.8450007438659703,0.654998779296875,1,0.047822101957335494,2.285766836060553,16.120000839233402,1.9032234247426614,16.104999542236328,3.0869586850876614,16.014999389648438,0.047822101957335494
5660,2022-01-05,17.25,17.5,16.354999542236328,16.395000457763672,7593876.0,0.05086804982647353,-1.449195242855103,4.071407162514349,91.32231274684204,65.25388239414897,-1.2732809967370162,-1.505813708503684,-1.5926772099851334,-1.513976443702541,12.128812532583835,1.1450004577636719,0.44570358462810944,1.415749883651733,0.48549079789192007,2.3460089694115442,0.9506203407718274,1.8808794265316386,-1.7907845031689682,85.074628565247,12.116919654403162,0.4651295428799056,1,-0.7150001525878906,-1.2350001335144043,-1.731250286102295,-1.679999828338623,-0.10000038146972656,2,-0.01449275362318836,1.76190043687154,16.415000915527347,2.285766836060553,16.120000839233402,1.9032234247426614,16.104999542236328,-0.01449275362318836
5661,2022-01-06,18.334999084472656,18.489999771118164,17.5,17.700000762939453,9738108.0,0.06289849765058886,1.0952382874627613,0.7426884929929997,93.36492562543278,69.29887362032568,-2.1764238308035253,-2.46600590866586,-2.6424568313028445,-2.606280103201403,13.443456482738302,1.239999771118164,0.4784868216972278,2.341249036788941,0.9359627696923276,3.7465353038855564,1.6386059032406344,3.043892170337248,-2.6308894472613478,94.06127559254789,17.197734379029598,0.7026431335483074,1,-1.3049993515014648,-1.8249993324279785,-2.816249370574951,-2.714999198913574,-1.1949996948242188,3,-0.07744740877286771,-1.449195242855103,17.25,1.76190043687154,16.415000915527347,2.285766836060553,16.120000839233402,-0.07744740877286771
5662,2022-01-07,18.354999542236328,18.63999938964844,18.1200008392334,18.290000915527344,4538127.0,0.0010908349474971768,-1.5679018159897697,0.10236031262578021,93.33333131497474,73.03785126930974,-1.9797797173135514,-2.3899867410766067,-2.6303090099469344,-2.635938088465757,15.394640019639812,0.5199985504150426,0.5309684185612227,2.222499513626097,0.48137350436355675,3.9636255228886377,1.3519365089948252,3.0930625182573674,-2.2608652862780616,89.28571940748846,9.038365537483813,0.8705630046312705,1,-1.182499885559082,-1.7325000762939453,-2.8812499046325684,-2.7774996757507324,-1.1499996185302734,4,-0.08635244478352866,1.0952382874627613,18.334999084472656,-1.449195242855103,17.25,1.76190043687154,16.415000915527347,-0.08635244478352866
5663,2022-01-10,17.670000076293945,18.45499992370605,17.670000076293945,18.31999969482422,4188307.0,-0.03731950329751543,-1.4153855634164338,-10.000205411115676,75.81081673209218,74.16070683457218,-1.1096997230958898,-1.6555863956942218,-1.923359608471472,-1.9646774336280117,16.40608881929062,0.7849998474121058,0.563396821068725,1.4522500514984138,-0.416620584490218,3.3211206874870456,0.5178147335040997,2.3866853694927297,-1.1685273989452512,61.431429472828334,-19.354232450900277,0.9344353179943157,1,-0.45000028610229137,-1.0200004577636719,-2.1962504386901855,-2.0925002098083496,-0.375,0,-0.042727739530658226,-1.5679018159897697,18.354999542236328,1.0952382874627613,18.334999084472656,-1.449195242855103,17.25,-0.042727739530658226
5664,2022-01-11,17.854999542236328,18.19499969482422,17.655000686645508,17.670000076293945,3754301.0,0.010469692424652344,-4.023287586164069,-0.2846147300219785,79.83979790751773,75.95081760686226,-1.1069813826386792,-1.7914567022125567,-2.0760697751169808,-2.1588868123759326,17.458369189016423,0.5399990081787109,0.6557294783529404,1.547749567031861,-0.45683815326652777,3.55233728733025,0.5454557068826666,2.5500434271810555,-1.0113625909196742,65.64551860687571,-16.760788083240627,1.0022938601491944,1,-0.622499942779541,-1.0899996757507289,-2.4262495040893555,-2.2774996757507324,-0.6700000762939418,1,-0.046485575188208506,-1.4153855634164338,17.670000076293945,-1.5679018159897697,18.354999542236328,1.0952382874627613,18.334999084472656,-0.046485575188208506
5665,2022-01-12,17.854999542236328,18.0,17.780000686645508,17.864999771118164,3258110.0,0.0,-1.7500268224354771,-0.05405544730032064,79.31507851487994,78.2695386563955,-0.9042107709145135,-1.6682796206912656,-2.0432759337107846,-2.1650766369072123,19.526819391035126,0.2199993133544922,0.7423283852636491,1.4152495861053467,-0.6324302463453755,3.462929418556069,0.3914096698799838,2.4390895023307078,-0.723944600786588,31.1403273948949,-50.264344968467256,1.023839916225361,1,-0.5949997901916504,-1.0899996757507289,-2.482499599456787,-2.2774996757507324,0.15999984741211293,2,-0.04396526841432702,-4.023287586164069,17.854999542236328,-1.4153855634164338,17.670000076293945,-1.5679018159897697,18.354999542236328,-0.04396526841432702
5666,2022-01-13,17.670000076293945,17.90999984741211,17.459999084472653,17.799999237060547,4606498.0,-0.010361213704025207,1.571430128446187,12.999618539004388,76.89244319618145,80.91645888607309,-0.5137918195215931,-1.3625422338026283,-1.8221204917386782,-1.9870862484030667,21.30513924060905,0.4500007629394567,0.8003905855706073,1.1092501163482673,-0.9283907119087367,3.1468909446052713,0.09042970221976532,2.1280705304767693,-0.2975140231324147,17.796689619500405,-63.084683027051334,1.018820414128502,1,-0.3600006103515625,-0.9050002098083461,-2.3500001430511475,-2.0925002098083496,0.5100002288818359,3,-0.02942843551321228,-1.7500268224354771,17.854999542236328,-4.023287586164069,17.854999542236328,-1.4153855634164338,17.670000076293945,-0.02942843551321228
5667,2022-01-14,17.665000915527344,18.030000686645508,17.6200008392334,17.665000915527344,3161172.0,-0.00028291798217416897,-8.111092273131861,-0.0,76.15807202767165,83.68370539830987,-0.2952879546490834,-1.2586502701605724,-1.7825346631082866,-1.9899947377433236,23.318598359911093,0.4099998474121094,0.8770245506802823,1.0005009174346924,-1.0403265341932766,3.0413283690626614,-0.019912808379292102,2.020914643248677,-0.20500183105469105,20.603181723206923,-60.46307406142187,1.0204137258139843,1,-0.282501220703125,-0.782501220703125,-2.3487510681152344,-2.087501049041748,0.17499923706054688,4,-0.029719869723722203,1.571430128446187,17.670000076293945,-1.7500268224354771,17.854999542236328,-4.023287586164069,17.854999542236328,-0.029719869723722203
5668,2022-01-17,17.860000610351562,18.040000915527344,17.735000610351562,17.739999771118164,2524249.0,0.011038759395297637,-3.692342679401969,100.0,76.31938180171042,82.48401776303366,-0.2430742304076965,-1.3466685161075844,-1.9375508057326076,-2.1920081241294014,25.36522998086938,0.375,0.9900035852132198,1.0837505817413344,-0.9621716448107769,3.1296728082934457,0.060789468465277,2.10671169501739,-0.4000015258789098,54.42193111752394,-23.247618413433827,1.022961113276056,1,-0.3625011444091797,-0.9775009155273438,-2.486250638961792,-2.282500743865967,0.09999847412109375,0,-0.03667416933154377,-8.111092273131861,17.665000915527344,1.571430128446187,17.670000076293945,-1.7500268224354771,17.854999542236328,-0.03667416933154377
5669,2022-01-18,17.625,17.975000381469727,17.604999542236328,17.864999771118164,3965568.0,-0.013157928461399848,-1.6428566562898073,-1.9999841055392196,71.46531050331973,80.27768418042007,0.20295801561287163,-1.0169209284767362,-1.678657699074531,-1.9645009064106098,26.748977931165747,0.37000083923339844,1.1231794351627862,0.7554999828338609,-1.2652471951542061,2.7762471608219297,-0.2548736061601744,1.7658735718278944,1.014999389648441,28.448343900450308,-44.78697423255069,1.0103735889940342,1,0.4249992370605469,-0.7425003051757812,-2.1800003051757812,-2.0475001335144043,0.4500007629394531,1,-0.018723399926584672,-3.692342679401969,17.860000610351562,-8.111092273131861,17.665000915527344,1.571430128446187,17.670000076293945,-0.018723399926584672
5670,2022-01-19,17.469999313354492,17.735000610351562,17.430000305175778,17.614999771118164,3629135.0,-0.00879436519974508,-1.7111322098266728,0.6041691501959008,68.25596483393618,77.48779964803155,0.43856748264221324,-0.754921843447292,-1.5189650821755674,-1.803201392617435,28.146160552407363,0.3050003051757848,1.2718606174905744,0.5079993247985826,-1.4399801914176784,2.4559788410148453,-0.4659904333095497,1.481989082906713,1.149300079345707,6.557207894539904,-61.791695530654884,0.9739897581081313,1,0.5650005340576172,-0.5874996185302734,-2.0249996185302734,-1.8924994468688965,0.1700000762939453,2,-0.01631367250222182,-1.6428566562898073,17.625,-3.692342679401969,17.860000610351562,-8.111092273131861,17.665000915527344,-0.01631367250222182
5671,2022-01-20,17.5,17.684999465942386,17.40999984741211,17.479999542236328,2953535.0,0.00171726890810886,-2.437498509882504,-0.1379337560179948,67.77070992258837,74.64750838221084,0.3102972124588774,-0.6791590176336939,-1.5456015860285106,-1.8260261673089317,29.403535660073466,0.274999618530277,1.341156350758176,0.44875001907348633,-1.4206483715007536,2.3181484096477245,-0.48594917621363365,1.3834492143606063,1.0717274291992211,14.285714285714285,-47.99163039981875,0.9346991952871193,1,0.43249988555908203,-0.6175003051757812,-2.036250352859497,-1.9225001335144043,0.44000053405761363,3,0.02942853655133959,-1.7111322098266728,17.469999313354492,-1.6428566562898073,17.625,-3.692342679401969,17.860000610351562,0.02942853655133959
5672,2022-01-21,17.559999465942386,17.684999465942386,17.25,17.399999618530273,3379128.0,0.0034285409109935383,1.1219494040696127,7.999809269502371,68.13601470533126,73.79475260145962,0.14043598106810506,-0.620129949289371,-1.5922825053864127,-1.8727596303396936,30.576117987938478,0.43499946594238637,1.307103913253453,0.4129995346069357,-1.3460382636631678,2.172037332877041,-0.4665193645281178,1.2925184337419893,0.9420243083496089,39.24039325137422,-19.671941742385314,0.8795188991350524,1,0.162500381469723,-0.6624999046325684,-2.082499742507938,-1.9824995994567907,0.3400001525878871,4,0.035307565950436715,-2.437498509882504,17.5,-1.7111322098266728,17.469999313354492,-1.6428566562898073,17.625,0.035307565950436715
5673,2022-01-24,17.395000457763672,18.049999237060547,17.059999465942386,17.600000381469727,7131601.0,-0.00939629915699769,-1.2628516870734463,-1.2812507450587418,62.760422875489695,71.89704426456764,0.29315208239892954,-0.3427520416038661,-1.4197985566228049,-1.6999498738712937,32.22817641812407,0.9899997711181605,1.13698595670186,0.16550049781799459,-1.4668882215691639,1.797889217205153,-0.6506938618755846,0.9816948575115738,1.0068614145849644,33.83849184560082,-19.055450910573832,0.8161943596935792,1,0.15999889373779297,-0.49750089645385387,-1.9250006675720215,-1.8175005912780762,0.2349987030029297,0,0.02558204559434829,1.1219494040696127,17.559999465942386,-2.437498509882504,17.5,-1.7111322098266728,17.469999313354492,0.02558204559434829
5674,2022-01-25,17.479999542236328,17.625,17.350000381469727,17.495000839233402,2888402.0,0.004886408866676462,1.0,0.0731770857563046,53.72167985146119,69.05333330196555,0.1669184773412269,-0.32094894177415156,-1.4856933622539508,-1.7736107342790888,33.56874209410452,0.27499961853027344,0.9565376310759532,0.17224960327148509,-1.3404802424764384,1.6849794490194085,-0.5841153196024784,0.9286145261454486,0.7876760894716845,42.42425993892609,-6.134704645857781,0.756364922873962,1,0.07499980926513672,-0.41249990463256836,-2.0174999237060547,-1.9024996757507324,0.16500091552734375,1,0.02745992876467307,-1.2628516870734463,17.395000457763672,1.1219494040696127,17.559999465942386,-2.437498509882504,17.5,0.02745992876467307
5675,2022-01-26,17.5,17.709999084472656,17.46500015258789,17.489999771118164,2761926.0,0.0011441909775424808,-7.1667037543313095,-0.6666242848059452,29.382715351677874,63.77447465257627,0.10199111313479392,-0.2311166002226095,-1.489831792107335,-1.7834786042230384,34.914379669140736,0.24499893188476562,0.8706008079697511,0.1150000572204597,-1.2582286587261073,1.4882287731670267,-0.5716143007528238,0.8016144151937432,0.6469080151314515,44.44450866495178,1.5734808010399988,0.6866143579732836,1,0.054999351501464844,-0.43250036239624023,-2.0612502098083496,-1.9225001335144043,0.2350006103515625,2,0.032857186453683074,1.0,17.479999542236328,-1.2628516870734463,17.395000457763672,1.1219494040696127,17.559999465942386,0.032857186453683074
5676,2022-01-27,17.825000762939453,17.920000076293945,17.370000839233402,17.46500015258789,2961347.0,0.01857147216796884,-1.0000000000000129,35.999237078008775,38.62662595469841,59.60431397780146,-0.2220628761593595,-0.4359134343542834,-1.7871298555369393,-2.093160605801909,36.22804975617102,0.5499992370605433,0.7537552150582414,0.34950075149536275,-0.8739749026638925,1.572976405654618,-0.2622370755842667,0.9612385785749922,0.2132163972730936,77.27287614754012,38.609358741783964,0.6117378270796281,1,-0.2700014114379883,-0.7200012207031214,-2.335001230239868,-2.2475008964538574,-0.40000152587890625,3,-0.010378758225674689,-7.1667037543313095,17.5,1.0,17.479999542236328,-1.2628516870734463,17.395000457763672,-0.010378758225674689
5677,2022-01-28,17.8700008392334,17.959999084472656,17.520000457763672,17.735000610351562,3657390.0,0.0025245483516336265,1.7936711696710244,0.375,55.91718714378257,57.337403460253924,-0.26253388662913224,-0.36038115199840703,-1.805428609194383,-2.1180337685883543,37.52965402830879,0.4399986267089844,0.6382197572443289,0.3062507629394524,-0.7432441632667164,1.3557456891456212,-0.21849670016363376,0.8309982260425386,-0.8100013732910121,81.81833945033661,44.13315929089595,0.5247474631030853,1,-0.3150014877319336,-0.7650012969970668,-2.3800013065338135,-2.2925009727478027,-0.8850002288818359,4,0.0039171623691551805,-1.0000000000000129,17.825000762939453,-7.1667037543313095,17.5,1.0,17.479999542236328,0.0039171623691551805
5678,2022-01-31,16.920000076293945,17.764999389648438,16.790000915527347,17.729999542236328,5642880.0,-0.053161763756257696,1.2159077362567734,-5.9999858715155625,30.95724042771232,52.83650678518643,0.6035781057533427,0.6878952966942968,-0.8456626701249625,-1.1520284347231122,37.96881491641915,1.0799999237060511,0.5144606206932814,-0.683749961853028,-1.5457965309518436,0.17829660724578744,-1.1147732464024358,-0.2527266773036203,1.039999008178711,11.111056770608908,-22.08568033791072,0.4310232845494076,1,0.5,0.18499946594238637,-1.437500238418579,-1.3425002098083496,0.20000076293945668,0,0.05791959443365324,1.7936711696710244,17.8700008392334,-1.0000000000000129,17.825000762939453,-7.1667037543313095,17.5,0.05791959443365324
5679,2022-02-01,17.200000762939453,17.274999618530273,16.975000381469727,17.0,3225089.0,0.016548503864241004,-1.399993896484375,-0.2469146849458289,38.0256191384784,49.47757948569112,0.2871480737289609,0.4951044771248263,-1.11147611314043,-1.4120783098124186,37.98285751629017,0.3549995422363281,0.3976999311493543,-0.4429992675781236,-1.1310809835531828,0.2450824483969356,-0.7870401255656532,-0.09895840959059399,0.7599983215332031,35.04277684312095,1.5204051102394587,0.3440408579875287,2,0.2199993133544922,-0.02750110626220703,-1.7237508296966553,-1.6225008964538574,0.3699989318847692,1,0.024999905741496242,1.2159077362567734,16.920000076293945,1.7936711696710244,17.8700008392334,-1.0000000000000129,17.825000762939453,0.024999905741496242
5680,2022-02-02,17.0,17.084999084472653,16.375,17.040000915527347,4918603.0,-0.011627950817908794,9.923293620518178,-0.20000381468273154,37.81818888009585,46.149521592080845,0.46205866254119954,0.7119158495141491,-0.8912601116607064,-1.1946040688093742,36.1630962515764,0.8250007629394531,0.25214391238354494,-0.6305000305175774,-1.3566714098242798,0.09567134878912498,-0.9935857201709268,-0.267414340864228,0.9365991210937494,39.4321994329696,3.7586773000738205,0.36308568965335075,2,0.21249961853027344,0.21999979019165394,-1.5537502765655518,-1.4225001335144043,0.75,2,0.037941203397863,-1.399993896484375,17.200000762939453,1.2159077362567734,16.920000076293945,1.7936711696710244,17.8700008392334,0.037941203397863
5681,2022-02-03,16.915000915527347,17.209999084472653,16.895000457763672,17.0,2798597.0,-0.004999946145450185,-4.039978027343693,2.124928476063045,36.74912518129917,42.66208942274394,0.5088611357735182,0.7221001077983651,-0.783231724050566,-1.0882969152798907,33.24477742307938,0.3149986267089808,0.13080507106317185,-0.6444992065429638,-1.3582135042586465,0.06921509117271896,-1.0013563554008051,-0.2876420576851224,0.9591342407226513,34.06947807209684,-3.3653322123993306,0.3568571488578413,2,0.29749870300292613,0.3174986839294398,-1.478751182556156,-1.3375010490417516,1.0099983215331996,3,0.04847766186471114,9.923293620518178,17.0,-1.399993896484375,17.200000762939453,1.2159077362567734,16.920000076293945,0.04847766186471114
5682,2022-02-04,16.770000457763672,17.110000610351562,16.65999984741211,17.03499984741211,2413114.0,-0.008572299728968447,1.168673591322732,3.1176734583970425,30.395699001455938,39.06600899229574,0.5923024155863885,0.7823811127530647,-0.6096421021335914,-0.9199806563919122,30.215416018338136,0.4500007629394531,0.024161622495395108,-0.7102497100830085,-1.4037492652295533,-0.0167501549364637,-1.056999487656281,-0.3634999325097361,1.044169292236326,28.417311597782536,-6.585001493700567,0.3467497775732724,2,0.39749908447265625,0.48999929428100586,-1.3100008964538556,-1.1925005912780762,1.4699993133544922,4,0.039057767526395226,-4.039978027343693,16.915000915527347,9.923293620518178,17.0,-1.399993896484375,17.200000762939453,0.039057767526395226
5683,2022-02-07,16.915000915527347,16.934999465942386,16.684999465942386,16.84000015258789,2335714.0,0.008646419427886576,3.347906853313604,-0.28302239880233965,36.80300297234145,37.186156005726886,0.4157770697151477,0.609149268062982,-0.7139464553497668,-1.039627400201649,28.27248711703542,0.25,-0.08373515493006423,-0.5274992942810037,-1.2586804957480417,0.2036819071860343,-0.8930898950145227,-0.16190869354748472,0.8416020444726513,60.000127156629816,23.170393626376054,0.36559060073351884,2,0.2524986267089808,0.3949985504150355,-1.3562512397766149,-1.3375010490417516,1.4149990081787038,0,0.004138320486873681,1.168673591322732,16.770000457763672,-4.039978027343693,16.915000915527347,9.923293620518178,17.0,0.004138320486873681
5684,2022-02-08,17.024999618530273,17.239999771118164,16.899999618530273,16.940000534057614,2628335.0,0.006503026724754779,-3.1211911037129516,1.1333095976806813,41.58790892610164,38.542288625107304,0.262001455612932,0.4572228665383129,-0.7634009309954166,-1.1255309249793939,26.075112248478792,0.3400001525878906,-0.20292080544396285,-0.3760005950927727,-1.1028074992029815,0.35080630901743604,-0.7394040471478789,-0.01259714303766657,0.6763392230697249,75.14448445345076,33.0609204177975,0.36340345205510494,2,0.1424999237060547,0.3575000762939453,-1.413750171661377,-1.4474997520446777,1.0699996948242152,1,0.005580101194230247,3.347906853313604,16.915000915527347,1.168673591322732,16.770000457763672,-4.039978027343693,16.915000915527347,0.005580101194230247
5685,2022-02-09,17.069999694824222,17.235000610351562,16.985000610351562,17.049999237060547,1916745.0,0.0026431763466807645,-2.333384196739656,0.23530203751910567,41.91728703304025,38.907917633811955,0.16717117697610462,0.3693330865513289,-0.751888419937039,-1.1510390135098856,23.758988511585365,0.25,-0.28599386041764063,-0.2917505264282205,-0.999870948150825,0.41636989529438395,-0.6458107372895228,0.06230968443308171,0.5782855931117759,70.68963816276325,24.053397961344558,0.3540602108613023,2,0.09749984741210582,0.4274997711181605,-1.3374993801116943,-1.4924998283386266,1.0050010681152308,2,0.029291154595134872,-3.1211911037129516,17.024999618530273,3.347906853313604,16.915000915527347,1.168673591322732,16.770000457763672,0.029291154595134872
5686,2022-02-10,17.149999618530273,17.254999160766598,17.03499984741211,17.100000381469727,2144368.0,0.0046865802657458655,-1.4444326707073738,2.499904634750653,42.350749986477695,37.40053572744475,-0.020838303417210824,0.26180126626023537,-0.7682841138962004,-1.2149554920407937,22.199401409955275,0.21999931335448863,-0.3311481707196329,-0.1857505798339858,-0.8843377776018215,0.5128366179338499,-0.5350441787179037,0.16354301904993207,0.44735425788828564,82.35299774644143,33.34445580285697,0.34929359888391837,2,-0.07999992370605469,0.3575000762939453,-0.8749997615814209,-1.1349997520446777,1.0750007629394531,3,0.03498544576184348,-2.333384196739656,17.069999694824222,-3.1211911037129516,17.024999618530273,3.347906853313604,16.915000915527347,0.03498544576184348
5687,2022-02-11,17.139999389648438,17.25,16.989999771118164,17.184999465942386,1922554.0,-0.0005831037378584147,1.9714117557301827,-0.9000152590219678,44.95047695017781,38.95533978549646,-0.14000113145331738,0.24290700195098935,-0.6933232840725196,-1.1916407781577263,20.37205701741037,0.26000022888183594,-0.3146404822031066,-0.16950073242187358,-0.855334126408021,0.5163326615642738,-0.5124174294149455,0.17341596457119834,0.40846033171337837,79.82459075638162,27.70342847532862,0.342916696993073,2,-0.3149995803833008,0.36750030517578125,-0.36999964714050293,-0.6299996376037598,1.2200012207031214,4,0.04579929261177251,-1.4444326707073738,17.149999618530273,-2.333384196739656,17.069999694824222,-3.1211911037129516,17.024999618530273,0.04579929261177251
5688,2022-02-14,17.204999923706055,17.399999618530273,16.844999313354492,17.040000915527347,3441544.0,0.0037923300100508595,1.0000068733482486,-3.6666384096974234,44.510992177976355,39.67593678988513,-0.17916398210082463,0.13314589486876116,-0.7096441636225101,-1.2430531937108498,18.551792667103484,0.5550003051757812,-0.3433090526308895,-0.07175016403198242,-0.7076355508152226,0.5641352227512577,-0.3896928574236007,0.24619252935963587,0.29652140880128997,64.86493917107705,11.041420970155897,0.31794269339161957,2,-0.31750011444091797,0.21000003814697266,-0.30750036239624023,-0.6200003623962367,1.3449993133544922,0,0.06015692252262239,1.9714117557301827,17.139999389648438,-1.4444326707073738,17.149999618530273,-2.333384196739656,17.069999694824222,0.06015692252262239
5689,2022-02-15,17.295000076293945,17.385000228881836,17.049999237060547,17.200000762939453,2356488.0,0.005231046381109383,1.436374229256688,0.5757568751661839,46.01942308504248,40.5871850348792,-0.2841530684420448,0.018082459418842234,-0.7464973451102637,-1.3255899580597834,16.996116230014007,0.33500099182128906,-0.4252985283527515,0.03474998474121094,-0.5798570583189218,0.6493570278013436,-0.2725535367888554,0.3420535062712773,0.16146040291310726,81.08117396384631,24.994296692809307,0.3073035215300661,2,-0.2650003433227539,-0.010000228881835938,-0.3600003719329834,-0.7100005149841273,1.4799995422363281,1,0.059843876429394705,1.0000068733482486,17.204999923706055,1.9714117557301827,17.139999389648438,-1.4444326707073738,17.149999618530273,0.059843876429394705
5690,2022-02-16,17.184999465942386,17.299999237060547,17.010000228881836,17.280000686645508,2668492.0,-0.006360254979260516,3.296335019356297,-1.0000200774991093,36.440664952748776,40.55291167615137,-0.16220852926470997,0.11134558542383033,-0.5770846268772125,-1.2086100155172588,15.795772827281269,0.28999900817871094,-0.37101413245224535,-0.06100063323974325,-0.6683036110389438,0.5463023445594573,-0.3646521221393435,0.242650855659857,0.2282025940963841,61.261255069077556,7.529812620513603,0.3036514888995996,2,-0.15499973297119496,0.027500152587887072,-0.18624973297119496,-0.5999999046325684,1.600000381469723,2,0.05295314958930075,1.436374229256688,17.295000076293945,1.0000068733482486,17.204999923706055,1.9714117557301827,17.139999389648438,0.05295314958930075
5691,2022-02-17,18.01499938964844,18.30500030517578,17.584999084472653,17.600000381469727,5982328.0,0.048297931306367836,-2.2359488918129675,-4.368354481208039,52.30522164344803,42.98730308081717,-0.9161024969802618,-0.7147386549874248,-1.343572786770661,-2.019867463584543,15.272179114765757,1.1200008392333949,-0.33195991201069575,0.7432493209838889,0.05264119109695997,1.4338574508708177,0.3979452560404262,1.0885533859273515,-1.639999389648441,80.13693708758537,28.720751817528395,0.34530406494346405,2,-0.519999504089359,-0.6749992370605504,-1.0024995803833043,-1.429999828338623,0.985000610351559,3,0.003330634211705208,3.296335019356297,17.184999465942386,1.436374229256688,17.295000076293945,1.0000068733482486,17.204999923706055,0.003330634211705208
5692,2022-02-18,18.18000030517578,18.274999618530273,17.8799991607666,18.0,4099712.0,0.009159085268809486,1.135143773261988,0.4337367117230946,76.69489162472803,47.41973515330457,-0.9611349893561361,-0.8758124415845359,-1.455858616905978,-2.1619423870996677,15.157925806244194,0.3950004577636719,-0.2687134274339371,0.8772501945495605,0.08411202073457957,1.6703883683645415,0.48068110764207006,1.273819281457051,-1.7664002990722665,91.43836198055813,33.48118084497373,0.39656908690749004,2,-0.6050004959106445,-0.8400001525878906,-1.142500638961792,-1.5950007438659632,0.875,4,0.0024752516797887925,-2.2359488918129675,18.01499938964844,3.296335019356297,17.184999465942386,1.436374229256688,17.295000076293945,0.0024752516797887925
5693,2022-02-21,17.84000015258789,18.309999465942386,17.815000534057614,18.20499992370605,2929943.0,-0.0187018782662558,-1.3855427224134615,-2.0277730682829453,63.223117046480986,49.82364716668005,-0.5320788726004899,-0.5278266164337424,-1.078418946540797,-1.8047523647819048,14.372051503313532,0.49499893188477273,-0.19633104392578105,0.5150000572204583,-0.3132256961054445,1.343225810546361,0.1008871805575069,0.9291129338834097,-1.38857214050293,63.84618544721465,2.8669523738097666,0.41411287666295193,2,-0.2625007629394531,-0.4975004196166992,-0.7075004577636719,-1.2550005912780726,1.414999008178711,0,0.02914800747287183,1.135143773261988,18.18000030517578,-2.2359488918129675,18.01499938964844,3.296335019356297,17.184999465942386,0.02914800747287183
5694,2022-02-22,17.959999084472656,18.075000762939453,17.569999694824222,17.645000457763672,2684509.0,0.00672639746964121,-1.1720468920482225,-0.8630104773600272,70.5127996126616,53.00092634219352,-0.5649062831815783,-0.6429877003394537,-1.1620358452307968,-1.9102817386028477,13.313497457357876,0.5050010681152308,-0.08123327712009853,0.6109990119934068,-0.26270802397770865,1.4847060479645222,0.17414549400784907,1.0478525299789645,-1.4342282142334,73.07687793255005,8.984938644999346,0.43685351798555694,2,-0.38249969482421875,-0.6174993515014648,-0.7699995040893555,-1.3749995231628382,1.5750007629394531,1,0.03285078968060606,-1.3855427224134615,17.84000015258789,1.135143773261988,18.18000030517578,-2.2359488918129675,18.01499938964844,0.03285078968060606
5695,2022-02-23,18.075000762939453,18.075000762939453,17.760000228881836,17.8799991607666,2285787.0,0.00640321182233361,2.2307481635807,0.61905540417802,74.47254225939264,56.570014372517406,-0.5837433932945189,-0.7512183980257916,-1.2108444104186376,-2.0123932982618697,12.05976128077717,0.3150005340576172,0.011276020735500936,0.6972506523132331,-0.23336585617868977,1.627867160805156,0.23194239806727168,1.1625589065591946,-1.4778607488720716,68.24340869081048,0.33921362138293887,0.46530825424596106,2,-0.4975013732910156,-0.7325010299682617,-0.6087512969970703,-1.4900012016296351,1.5699996948242188,2,0.038727459255552654,-1.1720468920482225,17.959999084472656,-1.3855427224134615,17.84000015258789,1.135143773261988,18.18000030517578,0.038727459255552654
5696,2022-02-24,17.639999389648438,17.975000381469727,17.299999237060547,17.495000839233402,5111843.0,-0.024066465003029558,-1.5233604877092284,0.7435762003970983,66.35334086711109,58.948110363287775,-0.08037870015366977,-0.3486636683607429,-0.7147906281173704,-1.5661819472123426,10.011769103394085,0.7750015258789062,0.07581631451025217,0.27149934768676687,-0.6439532491332187,1.1869519445067525,-0.1862269507232277,0.7292256460967614,-0.974344997506055,33.66337381569717,-37.614862365457014,0.45772629840999346,2,-0.0625,-0.2974996566772461,-0.18124961853027344,-1.0549998283386195,1.710000991821289,3,0.06490932524836612,2.2307481635807,18.075000762939453,-1.1720468920482225,17.959999084472656,-1.3855427224134615,17.84000015258789,0.06490932524836612
5697,2022-02-25,17.940000534057614,18.084999084472656,17.475000381469727,17.5,3961662.0,0.017006868185337032,-1.4897917874979079,3.034516778258689,68.20600417515597,61.5808894740855,-0.28492906611903734,-0.6779084430042595,-0.9599554536824222,-1.85463169932763,7.871994232950303,0.6099987030029297,0.14970672399932994,0.5680005073547321,-0.3560203041908139,1.492021318900278,0.1059901015819591,1.030010913127505,-1.2085723389632292,63.36645068938304,-8.952631157517317,0.46201040577277225,2,-0.28000068664550426,-0.5975008010864222,-0.5325007438659632,-1.3550009727477956,1.3599987030029332,4,0.05908581016650838,-1.5233604877092284,17.639999389648438,2.2307481635807,18.075000762939453,-1.1720468920482225,17.959999084472656,0.05908581016650838
5698,2022-02-28,17.899999618530273,17.905000686645508,17.59000015258789,17.649999618530273,3768521.0,-0.0022297053699302793,1.4230611226855248,0.5681811285421418,65.938031120629,63.79406814470623,-0.15195447994252476,-0.5910262144169742,-0.8655807496592978,-1.795769981042973,7.590702186109144,0.350000381469723,0.22219470049270384,0.47899961471557617,-0.4480305437065759,1.4060297731377283,0.015484535504498353,0.942514693926654,-1.1054285726019693,76.43318447102044,4.286784121117506,0.4635150792110768,2,-0.23999977111816406,-0.557499885559082,-0.5899999141693115,-1.3150000572204554,1.0650005340576172,0,0.06452517939999503,-1.4897917874979079,17.940000534057614,-1.5233604877092284,17.639999389648438,2.2307481635807,18.075000762939453,0.06452517939999503
5699,2022-03-01,17.6299991607666,18.05500030517578,17.549999237060547,17.885000228881836,3098262.0,-0.01508382477752479,-1.4337347182645463,-1.0200042724609375,59.42757839858869,66.34816963868843,0.19060731471605408,-0.3026780851480666,-0.547574989305339,-1.5050140171475164,7.407809399435769,0.5050010681152344,0.2856587319530064,0.18749923706054616,-0.7378938113245397,1.112892285445632,-0.27519728713199854,0.6501957612530909,-0.7748109780377348,42.038215012901944,-29.04110584812541,0.4626965241925435,3,0.17500019073486328,-0.28749942779541016,-0.4037497043609619,-1.0449995994567836,1.7650012969970703,1,0.09217243773988582,1.4230611226855248,17.899999618530273,-1.4897917874979079,17.940000534057614,-1.5233604877092284,17.639999389648438,0.09217243773988582
5700,2022-03-02,17.645000457763672,17.725000381469727,17.264999389648438,17.59000015258789,3779624.0,0.0008508960698339063,3.2790759567786236,-0.215686567834009,58.51978351490851,67.03867651329516,0.2768309134013265,-0.2813024797461985,-0.508893581961523,-1.4968861310437909,7.435059063079559,0.46000099182128906,0.3518731365073684,0.17025051116943501,-0.7349476236735413,1.0754486460124113,-0.28234855625205313,0.6228495785909232,-0.7316198237062643,46.341610919342386,-22.348684774740008,0.4525990674214886,3,0.14249897003173828,-0.30250072479248047,-0.33375096321105957,-1.0600008964538539,2.1299991607666016,2,0.10711245908848088,-1.4337347182645463,17.6299991607666,1.4230611226855248,17.899999618530273,-1.4897917874979079,17.940000534057614,0.10711245908848088
5701,2022-03-03,17.735000610351562,17.924999237060547,17.450000762939453,17.53499984741211,2470540.0,0.005100603584756058,-1.5675667316198076,3.6363573311138855,59.9664920984228,65.1799654548168,0.1597337896228943,-0.32329604132387146,-0.5461210106128149,-1.5647553381041952,7.87478869672342,0.47499847412109375,0.4150889939086717,0.21925067901611328,-0.6528748377851379,1.0913761958173644,-0.21681207938451053,0.6553134374167371,-0.7657552230187541,57.317243368471985,-9.553009929307159,0.43606275840062503,3,0.052498817443847656,-0.3925008773803711,-0.4237511157989502,-1.1500010490417445,2.434999465942383,3,0.10769663274199615,3.2790759567786236,17.645000457763672,-1.4337347182645463,17.6299991607666,1.4230611226855248,17.899999618530273,0.10769663274199615
5702,2022-03-04,17.424999237060547,17.729999542236328,17.364999771118164,17.579999923706055,3465810.0,-0.017479637024093164,-1.6545474722393692,-0.7750004768353392,53.405552553802735,64.08912495563033,0.392668927682692,0.04036157286300579,-0.18360445254109692,-1.2366758882065163,7.8154079551496904,0.37000083923339844,0.5126443049313103,-0.1235006332397468,-0.9239618288737219,0.6769605623942283,-0.5237312310567326,0.276729964577239,-0.40212368658335507,20.253121770790074,-44.93460627933875,0.4002305978169874,3,0.25,-0.08249950408935547,-0.09499979019165039,-0.8399996757507289,2.9850006103515625,4,0.11047352818902678,-1.5675667316198076,17.735000610351562,3.2790759567786236,17.645000457763672,-1.4337347182645463,17.6299991607666,0.11047352818902678
5703,2022-03-07,16.985000610351562,17.405000686645508,16.579999923706055,17.149999618530273,5259075.0,-0.0252509983342305,1.4444425606465194,1.064505014458869,45.670407654951745,61.32885918255146,0.7807340052608787,0.5121304839218332,0.3016555121488196,-0.7767429233426562,8.084101662509708,0.8449993133544922,0.4905766908793936,-0.5669992446899421,-1.356332286207703,0.22233379682781873,-0.9616657654488243,-0.17233272393105992,1.3249988555908239,27.457666569682864,-34.24410567106272,0.39466652075888087,3,0.34749889373779297,0.3574991226196289,0.344998836517334,-0.4000010490417445,3.0949993133544886,0,0.13629664666000085,-1.6545474722393692,17.424999237060547,-1.5675667316198076,17.735000610351562,3.2790759567786236,17.645000457763672,0.13629664666000085
5704,2022-03-08,17.120000839233402,17.364999771118164,16.844999313354492,16.879999160766598,4026161.0,0.007948202768951473,-2.354826801205931,-1.454564370513412,49.09849518163954,58.50952061835667,0.5744600296437561,0.405397365730952,0.208938077396855,-0.8871489800894601,8.909031382461514,0.5200004577636719,0.3841003791613318,-0.4367490768432596,-1.2137763714028047,0.3402782177162855,-0.8252627241230321,-0.04823542956348703,1.155398635864259,40.148787450348905,-20.716073843307072,0.38851364727977167,3,0.21249866485595348,0.22249889373778942,0.14249897003173473,-0.535001277923584,3.019998550415039,1,0.10776864619809823,1.4444425606465194,16.985000610351562,-1.6545474722393692,17.424999237060547,-1.5675667316198076,17.735000610351562,0.10776864619809823
5705,2022-03-09,17.569999694824222,17.81999969482422,17.364999771118164,17.399999618530273,3918937.0,0.02628497859413481,-2.7916696469017475,0.7083286974489329,43.10079298238973,55.92590418672097,0.050616305894767066,-0.005504326882782351,-0.19396669404128275,-1.3100066075433965,9.422808506494727,0.6999988555908168,0.3466624432988574,-0.011750221252437854,-0.7542444540249988,0.7307440115201231,-0.3829973376387201,0.3594968951338444,0.6714917892456072,73.60596851525976,14.551870693879337,0.3712471163862807,3,-0.23750019073486683,-0.2274999618530309,-0.2737498283386266,-0.9850001335144043,2.6200008392333913,2,0.10387027857929088,-2.354826801205931,17.120000839233402,1.4444425606465194,16.985000610351562,-1.6545474722393692,17.424999237060547,0.10387027857929088
5706,2022-03-10,17.75,17.860000610351562,17.424999237060547,17.6299991607666,4017461.0,0.010244752891418685,1.5588161046567073,0.7058869728146696,43.36420407182921,53.16570417524021,-0.12531801578866109,-0.14572052172117367,-0.32574457584408023,-1.465615058004282,9.891351177199875,0.4350013732910156,0.2812715925205218,0.1382500648498528,-0.5788440353391557,0.8553441650388613,-0.22029698524465147,0.4967971149443571,0.4582616528625536,91.40620692635403,34.942850756480084,0.35854705009450455,3,-0.43249988555908203,-0.30500030517578125,-0.5337502956390381,-1.165000438690182,2.8500003814697266,3,0.11408448555100126,-2.7916696469017475,17.569999694824222,-2.354826801205931,17.120000839233402,1.4444425606465194,16.985000610351562,0.11408448555100126
5707,2022-03-11,17.924999237060547,18.209999084472656,17.809999465942386,17.81999969482422,3810306.0,0.009859111947073007,-5.399993896484682,0.8749900659620122,51.38209687703916,51.54837814817468,-0.33823834263511543,-0.272885117567526,-0.4523950590183432,-1.6147176999117363,10.60576352865739,0.45999908447265625,0.19405005281315013,0.27399930953979634,-0.419933656347915,0.9679322754275077,-0.07296717340405934,0.620965792483652,-1.3449993133544922,82.51533778225556,25.871101829016894,0.3469664829438548,3,-0.5299997329711914,-0.4799995422363281,-0.7024996280670166,-1.3399996757507289,2.4450016021728516,4,0.12524412467431412,1.5588161046567073,17.75,-2.7916696469017475,17.569999694824222,-2.354826801205931,17.120000839233402,0.12524412467431412
5708,2022-03-14,18.239999771118164,18.299999237060547,17.954999923706055,18.149999618530273,2904755.0,0.017573252299299513,2.285722070844687,0.8571480472297911,54.281347973810476,50.97657476764377,-0.6704420776171816,-0.5337352457830811,-0.7148732695228972,-1.9031640645504169,11.078280994322414,0.375,0.16214283652648476,0.5372498512268074,-0.17086441900302063,1.2453641214566353,0.18319271611189336,0.8913069863417213,-1.6273998641967786,95.8763251485569,39.60420515957051,0.3540571351149146,3,-0.8000001907348633,-0.7950000762939453,-1.0262501239776611,-1.655000209808346,1.5300006866455078,0,0.11896930392126404,-5.399993896484682,17.924999237060547,1.5588161046567073,17.75,-2.7916696469017475,17.569999694824222,0.11896930392126404
5709,2022-03-15,18.32999992370605,18.415000915527344,18.145000457763672,18.200000762939453,2771263.0,0.004934218953795977,-1.2500059604701619,1.4444326707073738,53.92910315949346,50.46649917259764,-0.7271751540975586,-0.5715223573896466,-0.7597325815710683,-1.9681323466965601,11.652031547382032,0.2700004577636719,0.09894920871030521,0.5755000114440882,-0.15796961505211726,1.3089696379402938,0.20876519819598727,0.9422348246921892,-1.6499040435790988,91.90467626879384,35.61234598972909,0.36673481324810264,3,-0.8324995040893519,-0.8324995040893519,-1.0912504196166957,-1.7450003623962331,1.30999946594239,1,0.0954719043799197,2.285722070844687,18.239999771118164,-5.399993896484682,17.924999237060547,1.5588161046567073,17.75,0.0954719043799197
5710,2022-03-16,18.09499931335449,18.4950008392334,18.010000228881836,18.450000762939453,5206113.0,-0.012820546171832703,1.1797701760326433,-2.7307980104759153,57.47125356805277,50.18925044700097,-0.4711788778065795,-0.27916419417704574,-0.5083097865622044,-1.7096114423499884,12.252894918801147,0.4850006103515625,0.03935808737358926,0.294999408721921,-0.4016992937140422,0.9916981111578842,-0.053349942496058844,0.6433487599399008,-1.3108091311035146,62.61673580052338,3.3189832869636717,0.34834935121798094,3,-0.5574989318847621,-0.5574989318847621,-0.8199996948242152,-1.5099997520446706,1.7049999237060582,2,0.11301465343437167,-1.2500059604701619,18.32999992370605,2.285722070844687,18.239999771118164,-5.399993896484682,17.924999237060547,0.11301465343437167
5711,2022-03-17,18.075000762939453,18.325000762939453,17.645000457763672,18.13999938964844,3756997.0,-0.00110519763326411,2.126428314610683,0.18309397548933512,52.441232650206295,50.08210379104582,-0.44463779577077744,-0.26819026523504164,-0.5067609613979691,-1.6661297657793028,10.773516724805713,0.6800003051757812,0.017583930615582943,0.272000789642334,-0.4290989216621526,0.9731005009468205,-0.0785490660099093,0.6225506452945773,-1.1539457281298837,50.58824849375624,-7.856320632977273,0.3505498556522428,3,-0.5375003814697266,-0.5375003814697266,-0.7425012588500977,-1.4900012016296351,1.9749984741210938,3,0.11701243053083044,1.1797701760326433,18.09499931335449,-1.2500059604701619,18.32999992370605,2.285722070844687,18.239999771118164,0.11701243053083044
5712,2022-03-18,18.225000381469727,18.225000381469727,17.920000076293945,17.969999313354492,6233427.0,0.008298733731609609,1.392149236315766,-3.9231762427370356,55.652187181555725,51.19119040511292,-0.5243659859237724,-0.4370537049278269,-0.6744924630532907,-1.7935315059452783,9.21419109494355,0.30500030517578125,0.0029048381186882466,0.41975040435790945,-0.28671189672981257,1.1262127054456315,0.06651925381405022,0.7729815549017687,-1.1780296823062493,68.23525451873128,11.567685106014196,0.35323115054386056,3,-0.5550003051757812,-0.6875,-0.9362506866455078,-1.6400008201599086,1.6000003814697266,4,0.13031549795822128,2.126428314610683,18.075000762939453,1.1797701760326433,18.09499931335449,-1.2500059604701619,18.32999992370605,0.13031549795822128
5713,2022-03-21,18.36000061035156,18.459999084472656,18.09499931335449,18.21999931335449,3021480.0,0.007407419811035654,1.1470685583174614,0.5490223944230855,63.32119544825828,52.77149043473723,-0.4959672724531039,-0.5598006189940428,-0.8039384948877704,-1.9063564644147526,7.796574860564104,0.3649997711181676,-0.020815159106426506,0.5287506103515582,-0.2201002053944876,1.277601426097604,0.15432520247853532,0.9031760182245812,-1.197187499982487,84.11762725936522,24.542052192472255,0.37442540787302225,3,-0.4300003051757777,-0.8225002288818324,-1.1937508583068812,-1.775001049041741,1.5399990081787145,0,0.10947713300992934,1.392149236315766,18.225000381469727,2.126428314610683,18.075000762939453,1.1797701760326433,18.09499931335449,0.10947713300992934
5714,2022-03-22,18.549999237060547,18.63500022888184,18.415000915527344,18.450000762939453,2280126.0,0.010348508735989137,-1.588255093797726,0.714268197980954,65.52315058974105,55.2628635022207,-0.5160577257945356,-0.7413404861336801,-0.9920246065822127,-2.0690177482022207,7.085681616918558,0.27499961853028054,0.009337614541365724,0.6892492294311516,-0.1246190471444244,1.5031175060067277,0.2823150911433636,1.0961833677189396,-1.2806111083823275,91.41403924515183,28.918394125588307,0.4069341382877879,3,-0.5199995040893555,-0.9424991607666016,-1.3987493515014648,-1.927499771118164,1.6100006103515625,1,0.06576826258114976,1.1470685583174614,18.36000061035156,1.392149236315766,18.225000381469727,2.126428314610683,18.075000762939453,0.06576826258114976
5715,2022-03-23,18.774999618530273,18.799999237060547,18.59000015258789,18.59499931335449,2538695.0,0.01212940111718197,-1.2105326560523622,1.800030518043829,67.04917899513285,57.89452738258778,-0.6170419318024969,-0.9604527477842382,-1.2124585170300506,-2.2651747239748943,6.448772325336301,0.25,0.11971927116273307,0.8792496681213393,-0.028235174166617583,1.7867345104092962,0.42550724697736086,1.3329920892653178,-1.3690502798316935,97.83552857558064,33.252055066936094,0.45374242114397767,3,-0.5524997711181641,-1.0850000381469727,-1.617499828338623,-2.125,1.6149997711181676,2,0.04607189287313984,-1.588255093797726,18.549999237060547,1.1470685583174614,18.36000061035156,1.392149236315766,18.225000381469727,0.04607189287313984
5716,2022-03-24,18.78499984741211,18.959999084472656,18.700000762939453,18.790000915527344,2790860.0,0.0005326353707066911,-1.9714223433242506,-0.027783664646292845,74.72731812538586,60.488440854626305,-0.5194093491240004,-0.9278452875356074,-1.2117179224300045,-2.243585490920349,7.0167033025383745,0.2599983215332031,0.2174644762959197,0.8319998741149917,-0.14903794775830548,1.8130376959882888,0.34148096317834487,1.3225187850516384,-1.2117645209100942,83.17313423529001,12.445889345819168,0.4905189109366481,3,-0.4825000762939453,-1.015000343322754,-1.663750171661377,-2.01999998092651,2.0550003051757812,3,0.05403244066505897,-1.2105326560523622,18.774999618530273,-1.588255093797726,18.549999237060547,1.1470685583174614,18.36000061035156,0.05403244066505897
5717,2022-03-25,19.0,19.040000915527344,18.70499992370605,18.795000076293945,2530494.0,0.011445310318568325,1.3508696786974141,-40.99122807017544,89.90101418162217,64.44618154438315,-0.6323866165378824,-1.1166104083625363,-1.4130963159155385,-2.4265429744816913,7.435969909573231,0.3350009918212926,0.32136508485446313,0.9940000534057631,-0.09290064557355393,2.08090075238508,0.4505497039161064,1.53745040289542,-1.2326177473820934,95.76710606253269,18.758276502132446,0.543450349489658,3,-0.6574993133544922,-1.1899995803833008,-1.5824999809265137,-2.2350001335144007,1.4699993133544886,4,0.05526311774002868,-1.9714223433242506,18.78499984741211,-1.2105326560523622,18.774999618530273,-1.588255093797726,18.549999237060547,0.05526311774002868
5718,2022-03-28,19.05500030517578,19.3700008392334,19.0049991607666,19.0049991607666,2599236.0,0.00289475290398844,-13.59973297730307,0.24390811228239936,89.57057703394157,68.40634530821073,-0.6253875773193371,-1.1390436698065507,-1.459841287249283,-2.447657934698732,8.08029747804768,0.37000083923339844,0.4221433332362423,0.9912503242492683,-0.19053171267587032,2.173032361174407,0.40035930578670076,1.5821413427118358,-1.083999066492364,67.01564824893399,-14.050315703313927,0.5908910184625691,3,-0.5474996566772461,-1.0799999237060547,-1.5975003242492676,-2.290000438690182,1.5049991607666051,0,0.04040936475632173,1.3508696786974141,19.0,-1.9714223433242506,18.78499984741211,-1.2105326560523622,18.774999618530273,0.04040936475632173
5719,2022-03-29,19.2549991607666,19.350000381469727,19.084999084472656,19.170000076293945,2891150.0,0.010495872599723732,-1.078432839170045,1.699942780850658,88.38271445093949,71.84095207297591,-0.7603339261100359,-1.2765067278937927,-1.6415146665870957,-2.619290004992955,8.433958919078766,0.2950000762939453,0.4916268082402979,1.109999179840088,-0.16591496533087025,2.385913325011046,0.4720421072546088,1.747956252425567,-1.0321779939841882,85.25620804753696,3.112490946801884,0.6379570725854793,3,-0.7474985122680664,-1.279998779296875,-1.794999599456787,-2.372499465942383,1.335000991821289,1,0.03349781801486151,-13.59973297730307,19.05500030517578,1.3508696786974141,19.0,-1.9714223433242506,18.78499984741211,0.03349781801486151
5720,2022-03-30,19.53499984741211,19.559999465942386,19.239999771118164,19.239999771118164,2944101.0,0.014541713780805043,-1.1694888953545,3.470626514675523,88.88891659186874,75.89069473316063,-0.9103192405650944,-1.4837247745907547,-1.8945615130085756,-2.877869503215372,9.627190398741323,0.3199996948242223,0.5393050091638116,1.2954998970031752,-0.09894702401475186,2.6899468180211024,0.5982764364942135,1.992723357512137,-1.1056863395885195,97.09306322870214,15.455047378901412,0.6972234605089631,3,-0.7950000762939453,-1.4650001525878906,-2.075000286102295,-2.6525001525878906,1.0650005340576172,2,0.03199385742932548,-1.078432839170045,19.2549991607666,-13.59973297730307,19.05500030517578,1.3508696786974141,19.0,0.03199385742932548
5721,2022-03-31,19.645000457763672,19.71500015258789,19.4950008392334,19.4950008392334,3238060.0,0.005630950151562786,-1.9333316379080148,0.508473151650341,88.56505770799953,79.54768034720995,-0.8651777343331055,-1.5212937130434412,-1.9767414964060386,-2.966470002877763,10.53141075086614,0.2199993133544922,0.5906470094893983,1.3100005149841323,-0.19611317646763737,2.816114206435902,0.5569436692582492,2.0630573607100153,-0.989549758316322,93.06933871671349,11.065497758883822,0.7530568457258847,3,-0.7400007247924805,-1.4975004196166992,-2.1850008964538574,-2.762500762939453,1.0249996185302734,3,0.03792308040340853,-1.1694888953545,19.53499984741211,-1.078432839170045,19.2549991607666,-13.59973297730307,19.05500030517578,0.03792308040340853
5722,2022-04-01,19.350000381469727,19.75,19.350000381469727,19.684999465942386,2478934.0,-0.015016547183502982,-1.3880639504429615,-2.2333329094770273,75.1131463843215,80.85789711788364,-0.4400950042578202,-1.1327601644531171,-1.6587093768066659,-2.6470173338470993,11.540327398698402,0.39999961853027344,0.6472167296636648,0.918750381469728,-0.5885400268165242,2.42604078975598,0.1651051773266019,1.672395585612854,-0.48263979139426993,46.30883651864463,-32.538192658335724,0.7536452041431252,4,-0.2674999237060547,-1.1850004196166992,-1.890000820159912,-2.467500686645508,1.1299991607666016,4,0.0770025706327655,-1.9333316379080148,19.645000457763672,-1.1694888953545,19.53499984741211,-1.078432839170045,19.2549991607666,0.0770025706327655
5723,2022-04-04,19.299999237060547,19.649999618530273,19.28499984741211,19.309999465942386,2539276.0,-0.002584038419816359,-17.25044108530828,0.029851511079743372,72.3502138076216,81.61645969764815,-0.2712584234776365,-0.9490931310424102,-1.580463110912234,-2.574681819299414,11.587369956226082,0.36499977111816406,0.7326281959908805,0.7529993057250977,-0.6377042487909392,2.1437028602411345,0.05764752846707921,1.448351082983116,-0.25611076500018015,32.330805502334705,-43.01121212865922,0.6953517772580186,4,-0.12999916076660156,-1.1349992752075195,-1.7987494468688965,-2.417499542236328,1.2900009155273438,0,0.0606217680074963,-1.3880639504429615,19.350000381469727,-1.9333316379080148,19.645000457763672,-1.1694888953545,19.53499984741211,0.0606217680074963
5724,2022-04-05,18.96500015258789,19.420000076293945,18.799999237060547,19.290000915527344,4017292.0,-0.017357466202867933,1.1196643061152627,32.49933244324613,69.16302631722684,81.85133162232525,0.14393565471784697,-0.4941178969765012,-1.2232694641447353,-2.2138803047957083,11.184038675263617,0.6200008392333984,0.795472010178571,0.3257502555847154,-0.9015672678978035,1.5530677790672343,-0.28790850615654406,0.9394090173259748,0.7849998474121094,17.368503475387193,-57.12185715538234,0.6136587617412597,4,0.26000022888183594,-0.8000001907348633,-1.4637503623962402,-2.0675005912780726,2.065000534057617,1,0.08410225681632011,-17.25044108530828,19.299999237060547,-1.3880639504429615,19.350000381469727,-1.9333316379080148,19.645000457763672,0.08410225681632011
5725,2022-04-06,19.395000457763672,19.4950008392334,18.93000030517578,18.94499969482422,3232926.0,0.02267336154580013,-1.3541711370192882,-1.3846144817305774,74.62685717376513,81.84016929436739,-0.21106439588606918,-0.8225563221393628,-1.626265735295,-2.6172318537965964,11.831444384868583,0.5650005340576172,0.8408023959419353,0.6645005226135261,-0.49773833021526315,1.8267393754423153,0.08338109619913325,1.245619949027919,0.3359995269775382,62.631657143316055,-14.26739324642869,0.5811194264143946,4,-0.16750049591064453,-1.2300004959106445,-1.8212509155273438,-2.497500896453854,1.7749996185302734,2,0.06161380080534462,1.1196643061152627,18.96500015258789,-17.25044108530828,19.299999237060547,-1.3880639504429615,19.350000381469727,0.06161380080534462
5726,2022-04-07,19.774999618530273,19.850000381469727,19.38999938964844,19.399999618530273,3697090.0,0.019592634792359176,-1.3291162467285627,0.8333319204848896,76.63229069305581,80.36586668452668,-0.487086162464756,-1.0994378013677206,-1.9847658228569784,-2.9642699263316103,12.833816941415744,0.4600009918212855,0.8772900439978528,0.9432497024536133,-0.21213715555375146,2.098636560460978,0.36555627344992914,1.5209431314572974,-0.9750003814697266,92.85707798140973,14.248177013263742,0.5776934290036826,4,-0.4499998092651367,-1.5599994659423828,-2.2100000381469727,-2.7074999809265137,1.2550010681152344,3,0.041719381990095394,-1.3541711370192882,19.395000457763672,1.1196643061152627,18.96500015258789,-17.25044108530828,19.299999237060547,0.041719381990095394
5727,2022-04-08,20.170000076293945,20.209999084472656,19.799999237060547,19.809999465942386,3229895.0,0.019974739083864934,-1.1578878682929277,0.9600016276041572,78.54888678833186,79.1412344350145,-0.7807756278029672,-1.3888308916942336,-2.3546847121782974,-3.324715617960667,13.74488378519506,0.4349994659423828,0.9047432981337096,1.226000118255616,0.007063608585372805,2.444936627925859,0.6165318634204944,1.8354683730907375,-1.3490008163452138,97.16319060231642,18.455863111620786,0.6094682548351213,4,-0.6650009155273438,-1.7750005722045898,-2.6050004959106445,-3.1025004386901855,-0.06999969482421875,4,0.024789290932510033,-1.3291162467285627,19.774999618530273,-1.3541711370192882,19.395000457763672,1.1196643061152627,18.96500015258789,0.024789290932510033
5728,2022-04-11,20.40999984741211,20.459999084472656,20.040000915527344,20.059999465942386,3626045.0,0.011898848299968012,-1.1538506683099314,0.9722216335353704,78.88198610597746,78.08559795224095,-0.9033528190929125,-1.536712213637042,-2.5356709192976297,-3.5316076558717455,14.666397500321429,0.4199981689453125,0.9241891784974747,1.3574998855590827,0.021703342960453398,2.693296428157712,0.6896016142597681,2.0253981568583974,-1.5334405944824212,96.98799749057241,19.06643149232447,0.6678982712993149,4,-0.7800006866455078,-1.890000343322754,-2.9012503623962402,-3.3050003051757777,-0.9500007629394531,0,0.0034296764011536585,-1.1578878682929277,20.170000076293945,-1.3291162467285627,19.774999618530273,-1.3541711370192882,19.395000457763672,0.0034296764011536585
5729,2022-04-12,20.07999992370605,20.239999771118164,19.8700008392334,20.239999771118164,3702450.0,-0.016168541213776644,3.624991059294757,-0.45714192293231487,69.6240602366373,75.94505835721523,-0.4962004325275835,-1.1266483313426967,-2.1583019677314397,-3.16960382119915,15.263525394887022,0.5399990081787109,0.884085133154251,0.9399999618530224,-0.42546111560669075,2.3054610393127355,0.2572694231231658,1.622730500582879,-1.1084342808837846,75.16343372893165,-0.22927089561882497,0.6827305387298571,4,-0.4500007629394496,-1.427500724792477,-2.7425003051757777,-2.9750003814697195,-0.975000381469723,1,0.025398417869501255,-1.1538506683099314,20.40999984741211,-1.1578878682929277,20.170000076293945,-1.3291162467285627,19.774999618530273,0.025398417869501255
5730,2022-04-13,20.13999938964844,20.290000915527344,19.774999618530273,20.09000015258789,3676720.0,0.002988021223623294,1.9428453095879064,-0.31249552964739385,70.07406729239004,73.89050386659196,-0.5155737725827905,-1.081010107331469,-2.1628109512215907,-3.1929337697744025,16.120038096965377,0.5150012969970703,0.84940324487496,0.8977494239807164,-0.44429693308191176,2.2397957810433446,0.22672624544940234,1.5687726025120305,-1.0791277403271522,70.09347793535714,-4.1368042125925655,0.6710231785313142,4,-0.5100002288818395,-1.227499961853031,-2.8024997711181676,-3.0349998474121094,-0.7799987792968821,2,0.04419073108088134,3.624991059294757,20.07999992370605,-1.1538506683099314,20.40999984741211,-1.1578878682929277,20.170000076293945,0.04419073108088134
5731,2022-04-14,20.190000534057614,20.190000534057614,19.94499969482422,20.1299991607666,2023576.0,0.002482678546399164,7.16650772458601,1.2000457770655337,68.5358281366516,73.15969072796196,-0.5365618757182062,-1.0165558714589658,-2.152856308192412,-3.2039258231115078,17.43562172380103,0.24500083923339488,0.8194021880619928,0.8420005798339822,-0.444959874588168,2.1289610342561325,0.19852035262290713,1.4854808070450574,-1.0451812386272437,60.58412249364397,-10.470724004005028,0.6434802272110751,4,-0.5600013732910121,-1.247501373291012,-2.85250091552734,-3.0175008773803675,-1.0400009155273402,3,0.048538856677255326,1.9428453095879064,20.13999938964844,3.624991059294757,20.07999992370605,-1.1538506683099314,20.40999984741211,0.048538856677255326
5732,2022-04-19,20.600000381469727,20.799999237060547,20.280000686645508,20.36000061035156,3837888.0,0.02030707461946335,-1.5999952316238706,3.9999046347513927,71.66900203147308,73.08400053061212,-0.8388125518153764,-1.3064880187201595,-2.492225462344649,-3.568783320502419,19.152137228752373,0.6099987030029332,0.7741181324680255,1.133250427246093,-0.15569978067214052,2.4222006351643266,0.48877532328697626,1.7777255312052098,-1.37627029869682,80.48790926599615,8.553567312198808,0.6444751039591166,4,-0.8000011444091797,-1.3775005340576172,-3.218750476837158,-3.3800005912780726,-1.4400005340576172,1,0.02087380083558532,7.16650772458601,20.190000534057614,1.9428453095879064,20.13999938964844,3.624991059294757,20.07999992370605,0.02087380083558532
5733,2022-04-20,20.3700008392334,20.709999084472656,20.06999969482422,20.68000030517578,3361486.0,-0.011165026115398491,2.459483980720159,-1.2916656732549538,65.5076675919559,72.67784956113756,-0.49290594748065075,-0.9678031510877076,-2.1974861030509523,-3.289650585076231,20.63835563302623,0.6399993896484375,0.7197274127126292,0.8027508735656745,-0.4352932577745321,2.040795004905881,0.18372880789556945,1.4217729392357796,-1.0201692241174811,58.04892118460351,-11.696312730413545,0.6190220656701041,4,-0.5050010681152344,-1.147500991821289,-2.9500012397766113,-3.1375012397766113,-1.0900001525878906,2,-0.01325480837701487,-1.5999952316238706,20.600000381469727,7.16650772458601,20.190000534057614,1.9428453095879064,20.13999938964844,-0.01325480837701487
5734,2022-04-21,19.770000457763672,20.07999992370605,19.46500015258789,19.96500015258789,4371580.0,-0.029455098514974187,1.8941217653553377,0.6290323573023892,53.001284232393445,70.2750081232074,0.2607085415522299,-0.2864009286784466,-1.5419292961026585,-2.6347252386401827,21.36696818593534,0.9050006866455078,0.7120436768256972,0.14175043106079244,-1.0018787512227867,1.2853796133443716,-0.43006416008099535,0.7135650222025802,1.029998779296875,22.846480475023004,-41.64499862492495,0.5718145911417891,4,0.3249988555908203,-0.5475006103515625,-2.327500820159912,-2.510000705718994,-0.6650009155273438,3,-0.015680392823120948,2.459483980720159,20.3700008392334,-1.5999952316238706,20.600000381469727,7.16650772458601,20.190000534057614,-0.015680392823120948
5735,2022-04-22,19.63999938964844,19.96500015258789,19.354999542236328,19.48500061035156,3176363.0,-0.006575673500512247,-1.939755492232742,-0.794866778825499,49.93645404866723,67.30880405160865,0.4795469438310356,-0.09304397693459165,-1.3581876820443206,-2.45287163797817,21.734569549542908,0.6100006103515625,0.7167431916403117,-0.03150062561034872,-1.102374067883808,1.0393728166631107,-0.5669373467470784,0.503936095526381,1.1332998657226518,19.723176996710894,-39.45339075996489,0.5354367211367294,4,0.43749999999999645,-0.4174995422363317,-2.142498970031742,-2.3299999237060582,-0.5900001525878942,4,-0.027240318942886144,1.8941217653553377,19.770000457763672,2.459483980720159,20.3700008392334,-1.5999952316238706,20.600000381469727,-0.027240318942886144
5736,2022-04-25,19.799999237060547,19.934999465942386,19.399999618530273,19.51499938964844,2685289.0,0.008146631995133102,-1.0776717726882303,1.8387231738530134,55.92103579038245,64.79459838516982,0.36147967124982827,-0.18245848740445325,-1.4640587888948886,-2.5570872405963385,21.820185161119934,0.5349998474121129,0.7625042854409756,0.07774925231933594,-0.9091411835397665,1.0646396881784383,-0.41569596561021527,0.5711944702488871,0.9165680297851537,30.795833135338626,-28.768799368271864,0.49344521792955154,4,0.2775001525878906,-0.5774993896484375,-2.2624988555908203,-2.417499542236328,-0.7699985504150391,0,-0.02222215372036085,-1.939755492232742,19.63999938964844,1.8941217653553377,19.770000457763672,2.459483980720159,20.3700008392334,-0.02222215372036085
5737,2022-04-26,20.049999237060547,20.270000457763672,19.96500015258789,20.020000457763672,2893836.0,0.012626263112781588,-3.35716621253406,0.10525893108110049,59.375,62.62715548450567,0.10355764191467287,-0.3686634306563761,-1.6555866225284959,-2.7492030877566265,21.967817309628067,0.470001220703125,0.7606351391900112,0.2752492904663093,-0.6602410218297479,1.2107396027623665,-0.1924958656817175,0.7429944466143361,0.6121053208007794,51.29150772089357,-11.233961390617445,0.467745156148028,4,0.027500152587890625,-0.6899995803833008,-2.5124988555908203,-2.552499771118164,-0.7549991607666016,1,-0.04488776323076904,-1.0776717726882303,19.799999237060547,-1.939755492232742,19.63999938964844,1.8941217653553377,19.770000457763672,-0.04488776323076904
5738,2022-04-27,19.825000762939453,20.020000457763672,19.70499992370605,19.93000030517578,2976360.0,-0.011221869460483869,1.210531247072076,-3.5001271617497456,61.05399415537294,61.674925919920746,0.2646813966043098,-0.08750722761984875,-1.3756203966526002,-2.4761424344933296,21.3483175168955,0.34499931335449574,0.7127836014823856,0.011750793457032671,-0.8602421632832709,0.8837437501973362,-0.42424568491312087,0.4477472718271862,0.7848195942968736,51.366202232950606,-16.174382534358323,0.4359964783701521,4,0.2524986267089844,-0.3775014877319336,-2.221250534057617,-2.3175010681152344,-0.21000099182128906,2,-0.033543550564219204,-3.35716621253406,20.049999237060547,-1.0776717726882303,19.799999237060547,-1.939755492232742,19.63999938964844,-0.033543550564219204
5739,2022-04-28,19.899999618530273,20.149999618530273,19.809999465942386,19.950000762939453,2145922.0,0.0037830442726147773,-1.9565044324844907,0.47620345140781106,57.14284943483635,60.23812393574811,0.18043949893861821,-0.11774342292024542,-1.3965481090859058,-2.5009575264115114,20.776023368580333,0.3400001525878871,0.6186417137353644,0.05449962615966797,-0.7773462490542542,0.8863455013735901,-0.3614233114472931,0.47042256376662905,0.6596279061060528,59.56279027107253,-8.243535712425782,0.41592293760696136,4,0.17749977111816406,-0.2924995422363281,-2.1662492752075195,-2.3924999237060547,-0.1999988555908203,3,-0.03115572581757442,1.210531247072076,19.825000762939453,-3.35716621253406,20.049999237060547,-1.0776717726882303,19.799999237060547,-0.03115572581757442
5740,2022-04-29,20.15999984741211,20.15999984741211,19.63500022888184,19.809999465942386,2686256.0,0.013065338385219505,1.999994550438397,-6.999847415601684,55.63690103510695,58.80490981335426,-0.08540674106230028,-0.3462730344884264,-1.5947949485980573,-2.7055592007942266,19.688812477072243,0.5249996185302699,0.5040745708096175,0.2832498550415039,-0.5464380354616836,1.1129377455446914,-0.13159409021008983,0.6980938002930976,0.3514425579282161,87.35626388033262,21.780203917818866,0.4148439452515936,4,-0.08250045776367188,-0.4650001525878906,-2.341249942779541,-2.6549997329711914,-0.5399990081787109,4,-0.052331364740124675,-1.9565044324844907,19.899999618530273,1.210531247072076,19.825000762939453,-3.35716621253406,20.049999237060547,-0.052331364740124675
5741,2022-05-02,20.38999938964844,20.71999931335449,18.565000534057614,20.020000457763672,3945214.0,0.011408707538549612,3.1844686083375597,1.0571386531953713,53.384606807184596,56.77331034398886,-0.31743462071310447,-0.5455690019753625,-1.785852737627426,-2.881613437187621,18.59911177100888,2.154998779296875,0.45009407715558325,0.4759994506835987,-0.3764620509525862,1.3284609523197837,0.04976869986550625,0.9022302015016912,-1.034999847412113,84.68676980811475,22.151773279680214,0.4262307508180927,5,-0.7474994659423899,-0.707499504089359,-2.433749675750736,-2.8024997711181676,-1.2449989318847692,0,-0.06571849890629144,1.999994550438397,20.15999984741211,-1.9565044324844907,19.899999618530273,1.210531247072076,19.825000762939453,-0.06571849890629144
5742,2022-05-03,20.84000015258789,20.940000534057614,20.399999618530273,20.399999618530273,3133541.0,0.022069680059328745,-1.4545466367848916,1.1891940655511108,56.2138788866373,55.74066715450902,-0.8155779764403093,-0.925679312024787,-2.1961990910816382,-3.281450199567935,17.737977613463073,0.5500011444091726,0.3983596907728426,0.851500225067138,-0.052311158934784885,1.7553116090690608,0.3995945330661783,1.3034059170680976,-2.274999618530277,95.78945762232746,36.05879902376147,0.4519056920009614,5,-1.087499618530277,-1.087499618530277,-2.803750514984131,-3.1725006103515625,-1.9400005340576172,1,-0.08685218103117998,3.1844686083375597,20.38999938964844,1.999994550438397,20.15999984741211,-1.9565044324844907,19.899999618530273,-0.08685218103117998
5743,2022-05-04,20.46999931335449,20.96999931335449,20.38999938964844,20.729999542236328,2908093.0,-0.017754358758363842,-1.761903896894214,-0.5909088938691901,55.57141985212054,56.02623777892315,-0.4804221568618239,-0.48858051159829685,-1.7790647983273367,-2.8690749776766857,17.003027189892695,0.5799999237060476,0.34294219556899463,0.4229993820190394,-0.4438788384894643,1.2898776025275431,-0.010439728235212442,0.8564384922732913,-1.904998779296875,79.20996865760655,20.546141133048707,0.4334391102542524,5,-0.7024993896484375,-0.7024993896484375,-2.393748760223385,-2.7624988555908168,-1.8249988555908168,2,-0.05740103939788521,-1.4545466367848916,20.84000015258789,3.1844686083375597,20.38999938964844,1.999994550438397,20.15999984741211,-0.05740103939788521
5744,2022-05-05,20.559999465942386,20.770000457763672,20.489999771118164,20.61000061035156,2688744.0,0.004396685667164668,-1.947367364352758,0.19231192458640586,55.94900842205024,56.69429937596569,-0.49905742453646695,-0.4774390687355812,-1.8237824141482868,-2.917343928971281,17.52604574063635,0.30000114440918324,0.23267471796536654,0.43324956893921396,-0.29725330680407325,1.1637524446825012,0.06799813106757213,0.7985010068108558,-1.850699005126959,82.95218064385172,24.671076785094712,0.36525143787164294,5,-0.7924995422363352,-0.7924995422363352,-2.3187489509582555,-2.687499046325687,-2.2199993133544957,3,-0.045963021370190815,-1.761903896894214,20.46999931335449,-1.4545466367848916,20.84000015258789,3.1844686083375597,20.38999938964844,-0.045963021370190815
5745,2022-05-06,20.59000015258789,20.76000022888184,20.270000457763672,20.290000915527344,3266800.0,0.0014591774039294236,-1.8823503012487728,-5.999847415602607,55.69799989240603,56.669517609523886,-0.42480134418043036,-0.4356595714802758,-1.8109257406496297,-2.8912835407496438,18.048093468429332,0.4899997711181676,0.16171576863707315,0.40350027084350515,-0.2681051879630303,1.0751057296500406,0.06769754144023565,0.7393030002467746,-1.7450577606201207,84.19961107515844,25.127122808691425,0.3358027294032682,5,-0.8225002288818395,-0.8225002288818395,-2.3487496376037598,-2.7174997329711914,-2.1100006103515625,4,-0.04322483647658337,-1.947367364352758,20.559999465942386,-1.761903896894214,20.46999931335449,-1.4545466367848916,20.84000015258789,-0.04322483647658337
5746,2022-05-09,20.600000381469727,20.790000915527344,20.459999084472656,20.5,3539416.0,0.000485683769195111,-2.666641942080892,0.33333545261498165,50.0,55.627850942857215,-0.3457463854710241,-0.4012563996090819,-1.7630452399782968,-2.8453139237274705,17.89807812603392,0.3300018310546875,0.19085438527040566,0.3722504615783677,-0.2942604649517442,1.0387613881084796,0.03899499831330999,0.7055059248434254,-1.6275545742187525,47.142923316285476,-8.83976234121053,0.3332554632650567,5,-0.8325004577636754,-0.8325004577636754,-2.195000648498535,-2.632500648498535,-1.8350009918212855,0,-0.047572792431492594,-1.8823503012487728,20.59000015258789,-1.947367364352758,20.559999465942386,-1.761903896894214,20.46999931335449,-0.047572792431492594
5747,2022-05-10,20.670000076293945,20.790000915527344,20.46999931335449,20.63999938964844,2799448.0,0.0033980433751441552,1.3703614747208142,0.30000572202403514,55.08473151650341,54.96459953853838,-0.35598586659098075,-0.4552158764448748,-1.7828288406446688,-2.863797343909134,17.14062269859938,0.3200016021728551,0.2522521814636747,0.4172501564025879,-0.27706890092914804,1.1115692137343238,0.0700906277367217,0.7644096850684541,-1.5777010586767588,57.142896068403374,1.3628514992037637,0.3471595286658674,5,-0.9025001525878942,-0.9025001525878942,-2.1437501907348633,-2.625,-1.960000991821289,1,-0.07377840410747116,-2.666641942080892,20.600000381469727,-1.8823503012487728,20.59000015258789,-1.947367364352758,20.559999465942386,-0.07377840410747116
5748,2022-05-11,20.479999542236328,20.899999618530273,20.34000015258789,20.649999618530273,4603186.0,-0.009192091599241281,-1.488892844881299,-5.666539513002133,63.97635489287312,55.723877922764686,-0.07074215896664526,-0.27373688677095487,-1.542495141796568,-2.623421223419406,16.045845995196277,0.5599994659423828,0.2749335361152916,0.22374963760375977,-0.47460103314064384,0.9221003083481634,-0.12542569776844203,0.5729249729759616,-1.2750385068749033,33.33323241528181,-25.51334389183505,0.34917533537220163,5,-0.712499618530277,-0.712499618530277,-1.8562493324279785,-2.417499542236328,-1.840000152587887,2,-0.07714843549911166,1.3703614747208142,20.670000076293945,-2.666641942080892,20.600000381469727,-1.8823503012487728,20.59000015258789,-0.07714843549911166
5749,2022-05-12,20.59000015258789,20.71999931335449,20.34000015258789,20.34000015258789,3017443.0,0.0053711236723763545,-2.039993286132784,-1.470587575312188,68.84921806289093,57.19191314807402,-0.08110189830325254,-0.36213749672669593,-1.591142356377862,-2.6840507449851003,15.342593658994561,0.379999160766598,0.2663884572661459,0.3082502365112312,-0.40017500634106185,1.0166754793635242,-0.04596238491491533,0.6624628579373777,-1.2791368205468814,50.793670016136794,-12.464664170822942,0.3542126214261469,5,-0.8225002288818395,-0.8225002288818395,-1.9225001335144043,-2.5275001525878906,-2.3050003051757812,3,-0.09446331619282466,-1.488892844881299,20.479999542236328,1.3703614747208142,20.670000076293945,-2.666641942080892,20.600000381469727,-0.09446331619282466
5750,2022-05-13,21.030000686645508,21.059999465942386,20.59000015258789,20.600000381469727,3507857.0,0.021369622671047583,-1.0888822955961672,1.720001220703125,71.96430262253513,59.25632379422407,-0.4299259543326137,-0.7716031394470733,-1.9638952865332122,-3.0693849772688644,14.56559121130846,0.46999931335449574,0.2826677332395917,0.7037507057189956,-0.07545887096149428,1.4829602823994854,0.3141459173787524,1.0933554940592387,-1.6195891957256912,95.83349890194846,27.292856726891344,0.3896047883402442,5,-0.36500072479248047,-1.2175006866455078,-2.335000514984131,-2.967500686645508,-2.405000686645508,4,-0.1279125271624848,-2.039993286132784,20.59000015258789,-1.488892844881299,20.479999542236328,1.3703614747208142,20.670000076293945,-0.1279125271624848
5751,2022-05-16,21.170000076293945,21.239999771118164,20.920000076293945,21.059999465942386,2912191.0,0.0066571272029172235,1.55999755859375,0.25581519135571645,70.81785533224371,60.878987843735906,-0.5002536678853424,-0.8795120340142049,-2.0365351850420765,-3.15486587582215,13.608213866305578,0.31999969482421875,0.32549363785792806,0.7947501182556138,-0.06723978123050145,1.656740017741729,0.3637551685125544,1.2257450679986732,-1.6276215473723248,92.22225283400338,20.61158026730685,0.43099494974305835,5,-0.41499996185302734,-1.2674999237060547,-2.473750114440918,-3.1075000762939453,-2.8799991607666016,0,-0.12706662845362315,-1.0888822955961672,21.030000686645508,-2.039993286132784,20.59000015258789,-1.488892844881299,20.479999542236328,-0.12706662845362315
5752,2022-05-17,21.030000686645508,21.3700008392334,20.8799991607666,21.270000457763672,3665234.0,-0.006613102935469906,1.2272776532704488,-2.181803995006313,73.12858451380202,62.82978391725606,-0.3693047219880832,-0.7437803659424063,-1.8194205027922088,-2.959490906672478,11.62379134216749,0.4900016784667969,0.3593902499108239,0.6332507133483887,-0.2726733032205395,1.5391747299173169,0.1802887050639228,1.0862127216328545,-1.3178600335042319,66.99029845356719,-6.884517003253023,0.4529620082844641,5,-0.21000003814697266,-1.0625,-2.260000705718994,-2.9175004959106445,-4.05000114440918,1,-0.10770333918416797,1.55999755859375,21.170000076293945,-1.0888822955961672,21.030000686645508,-2.039993286132784,20.59000015258789,-0.10770333918416797
5753,2022-05-18,20.100000381469727,21.21999931335449,20.059999465942386,21.020000457763672,5975898.0,-0.044222552297221274,-1.319995269784415,3.8333373069801078,52.890182013827705,62.48991431634244,0.5617676789322417,0.17386941737198214,-0.8073369985220538,-1.9805574503164252,10.543535165007327,1.1599998474121023,0.36703455582986777,-0.2832495689392083,-1.1988473696021984,0.6323482317237819,-0.7410484692707016,0.174549331392285,-0.18891650599739762,3.0535018010591153,-69.63134845324974,0.45779890033149445,5,0.6149997711181641,-0.13249969482421875,-1.150001049041748,-1.8075008392333984,-3.6000003814697266,2,-0.06915429207048762,1.2272776532704488,21.030000686645508,1.55999755859375,21.170000076293945,-1.0888822955961672,21.030000686645508,-0.06915429207048762
5754,2022-05-19,19.459999084472656,20.01000022888184,19.26000022888184,19.8700008392334,6038528.0,-0.03184085994282315,1.1739113608783525,0.44565404430438793,40.88541614926579,60.84407167821575,1.1502900432924434,0.8321185456743834,-0.09534912239417181,-1.297562215944815,11.16348403378001,0.8400001525878871,0.30972817153682186,-0.9077507972717278,-1.8760405547307393,0.060538960187283664,-1.3918956760012335,-0.42360591854222207,1.9100017547607422,9.47861600653726,-58.816077392833115,0.48414487872950535,5,0.8550014495849609,0.5075016021728516,-0.38499975204467773,-1.0424995422363281,-2.384998321533203,3,-0.042137704696939116,-1.319995269784415,20.100000381469727,1.2272776532704488,21.030000686645508,1.55999755859375,21.170000076293945,-0.042137704696939116
5755,2022-05-20,19.104999542236328,19.48500061035156,18.75,19.395000457763672,5727497.0,-0.018242526153024685,2.1276540484384454,0.7073162789183054,33.79573062203072,59.04359730288583,1.4220316993326882,1.2068584304373893,0.3144890529942792,-0.9018352437496908,12.23317650761709,0.735000610351559,0.26859293617023283,-1.2360003471374519,-2.3124599836306423,-0.15954071064426145,-1.774230165384047,-0.6977705288908567,2.2228012847900374,13.549596508533925,-50.4957996131552,0.538229818246596,5,0.9550008773803711,0.8625011444091797,0.036249637603759766,-0.6875,-2.0149993896484375,4,-0.042920686441860756,1.1739113608783525,19.459999084472656,-1.319995269784415,20.100000381469727,1.2272776532704488,21.030000686645508,-0.042920686441860756
5756,2022-05-23,19.36000061035156,19.399999618530273,18.95499992370605,19.1200008392334,2827339.0,0.013347347512439711,1.7812673227196818,-0.8275828049774943,30.371381100979036,56.29766947893868,1.086942706553586,0.9667704459946158,0.1126175709061421,-1.1151706106181365,13.360676491931429,0.4449996948242223,0.22026307086431984,-0.9589993476867704,-2.098171101088898,0.1801724057153571,-1.528585224387836,-0.3894134709857049,1.8646881835937528,23.282458586159944,-35.22952480248985,0.5695858767010641,5,0.6999998092651403,0.6075000762939489,-0.08875131607055309,-0.9425010681152308,-2.105001449584961,0,-0.03796490636258365,2.1276540484384454,19.104999542236328,1.1739113608783525,19.459999084472656,-1.319995269784415,20.100000381469727,-0.03796490636258365
5757,2022-05-24,19.149999618530273,19.405000686645508,19.03499984741211,19.350000381469727,2785237.0,-0.010847158326482753,1.3870916138559035,-0.8333373069801202,31.717478160620786,52.713349842021756,1.1830695540175498,1.1656521909907056,0.3687617242560428,-0.865739110465892,13.95351212814187,0.37000083923339844,0.16008351912963192,-1.1240003585815437,-2.3736599996564856,0.1256592824933982,-1.7488301791190146,-0.49917053804407274,1.9757016236572262,16.194321041613442,-38.05956075372486,0.6248298205374714,5,0.9100008010864258,0.8175010681152344,0.13624954223632812,-0.7325000762939453,-2.0550003051757812,1,-0.04490854935426536,1.7812673227196818,19.36000061035156,2.1276540484384454,19.104999542236328,1.1739113608783525,19.459999084472656,-0.04490854935426536
5758,2022-05-25,19.15999984741211,19.315000534057614,19.020000457763672,19.19499969482422,1407770.0,0.0005222051739446343,1.1454431960050233,0.17499856949398235,30.17000236121885,48.41565920850264,1.0796758292179796,1.1628998018713723,0.39581727010520495,-0.8360899018054972,15.14358082182129,0.29500007629394176,0.11774450473919984,-1.0807500839233413,-2.413346952864895,0.25184678501821267,-1.74704851839412,-0.4144516494525625,1.8706733450878907,32.5396645186291,-17.337040975948263,0.6662984344707771,5,0.9000005722045898,0.8075008392333984,0.35124969482421875,-0.4700002670288086,-2.2749996185302734,2,-0.11377872247061782,1.3870916138559035,19.149999618530273,1.7812673227196818,19.36000061035156,2.1276540484384454,19.104999542236328,-0.11377872247061782
5759,2022-05-26,19.280000686645508,19.34499931335449,19.1200008392334,19.21500015258789,1484908.0,0.006263091867905635,1.3077028414926872,-1.85716621253406,31.906107986353476,43.96474869337134,0.8429555364112353,1.047789328337089,0.3121292178231698,-0.9200512856410121,16.14012930403852,0.2249984741210902,0.04734795998075825,-0.9297492980957038,-2.3231795126536774,0.4636809164622697,-1.6264644053746906,-0.23303419081671706,1.659445578154493,72.10887707861939,25.476052521279342,0.6967151072789867,5,0.7799997329711914,0.6875,0.2637491226196289,-0.590001106262207,-2.340000152587894,3,-0.14419090184841665,1.1454431960050233,19.15999984741211,1.3870916138559035,19.149999618530273,1.7812673227196818,19.36000061035156,-0.14419090184841665
5760,2022-05-27,19.104999542236328,19.325000762939453,19.045000076293945,19.30500030517578,1592567.0,-0.009076822519534233,1.3333227370261465,-3.0769095337304497,30.25100872642207,39.45732129272449,0.8003439372534551,1.201290775047454,0.529734242734353,-0.7229949838470233,17.59759849162343,0.2800006866455078,-0.04666099697547921,-1.0520004272460923,-2.530632373575944,0.4266315190837595,-1.79131640041102,-0.31268445408116463,1.746868871971671,33.33319204848949,-12.688379768836683,0.7393159731649264,5,0.9550008773803711,0.8625011444091797,0.5537500381469727,-0.41499996185302734,-1.9549999237060547,4,-0.10625484574386201,1.3077028414926872,19.280000686645508,1.1454431960050233,19.15999984741211,1.3870916138559035,19.149999618530273,-0.10625484574386201
5761,2022-05-30,19.049999237060547,19.19499969482422,18.959999084472656,19.114999771118164,1899525.0,-0.0028788435746459617,1.0888907726868138,0.32500143050601765,28.514612947992163,34.50021334096784,0.5844593271308973,1.2129425443881203,0.6282224314754856,-0.6633597788095145,18.298900803868833,0.2350006103515625,-0.174980692935371,-1.0400007247924812,-2.593709762560362,0.5137083129753997,-1.8168552436764216,-0.26314620590854076,1.7177944405791337,20.22468057383127,-23.382587883911633,0.7768545188839405,5,0.9350004196166992,0.9175014495849609,0.6000003814697266,-0.3599996566772461,-2.4599990844726562,0,-0.10288709516899108,1.3333227370261465,19.104999542236328,1.3077028414926872,19.280000686645508,1.1454431960050233,19.15999984741211,-0.10288709516899108
5762,2022-05-31,19.030000686645508,19.03499984741211,18.674999237060547,19.03499984741211,9838854.0,-0.0010497927147489206,143.02441816100725,0.07690953373044984,29.861150479565126,31.94143205938311,0.3251120467705597,1.1493137198073704,0.6875374306383435,-0.6391149149926179,19.57518227618645,0.375,-0.3685784735948623,-0.9694993019103997,-2.549895601357271,0.6108969975364715,-1.7596974516338335,-0.17930115218696585,1.6570812438885838,52.985284949313204,7.744708830858279,0.7901981497234347,5,0.3124990463256836,0.9375,0.6199989318847656,-0.34000110626220703,-2.25,1,-0.09327385506215635,1.0888907726868138,19.049999237060547,1.3333227370261465,19.104999542236328,1.3077028414926872,19.280000686645508,-0.09327385506215635
5763,2022-06-01,19.295000076293945,19.36000061035156,19.084999084472656,19.13999938964844,2409901.0,0.013925348401821358,-1.0754730561333286,-31.005341472719625,32.75633754812175,31.03820110370044,-0.07385142880660567,0.8345612538980376,0.46139229907429424,-0.8873464349563527,20.670418149278316,0.32999992370605113,-0.5781888766835195,-0.6457499504089341,-2.239802617576043,0.9483027167581746,-1.4427762839924867,0.15127638317461845,1.271356892631733,90.51088996430389,44.07365629074272,0.7970263335835539,6,-0.21500015258789062,0.6725006103515625,0.4237494468688965,-0.6050004959106445,-2.5400009155273473,2,-0.11401921504226364,143.02441816100725,19.030000686645508,1.0888907726868138,19.049999237060547,1.3333227370261465,19.104999542236328,-0.11401921504226364
5764,2022-06-02,19.614999771118164,19.614999771118164,19.280000686645508,19.34000015258789,2338004.0,0.01658459152935543,1.436360357611025,1.7741832277118477,30.53645001437721,30.67605881396116,-0.4129814808920642,0.4639199877493425,0.17864121664252863,-1.1915011607428454,21.60386147096648,0.33499908447265625,-0.7943141553021533,-0.27850027084350515,-1.8511454238423788,1.2941448821553685,-1.064822847342942,0.5078223056559317,0.8378757338956078,100.0,57.34032840706462,0.7863225764994372,6,-0.4700002670288086,0.35250091552734375,0.14749956130981445,-0.9250001907348633,-2.4449996948242188,3,-0.13917917787876188,-1.0754730561333286,19.295000076293945,143.02441816100725,19.030000686645508,1.0888907726868138,19.049999237060547,-0.13917917787876188
5765,2022-06-03,19.700000762939453,19.864999771118164,19.424999237060547,19.68000030517578,2009018.0,0.004333468917315342,1.514299727520436,0.07272903820944798,29.469304772149286,30.575828110757854,-0.4522663009033323,0.32551298039716414,0.12539099731702663,-1.2600020456505092,22.031298377811627,0.4400005340576172,-0.8903622261015336,-0.14899930953979634,-1.6886838509239794,1.3906852318443867,-0.9188415802318879,0.6208429611522952,0.6462021659971242,86.13454335048878,47.689323161828675,0.7698422706920917,6,-0.43000125885009766,0.2674999237060547,0.14249897003173828,-1.0100011825561523,-2.7400016784668004,4,-0.14010152903517037,1.436360357611025,19.614999771118164,-1.0754730561333286,19.295000076293945,143.02441816100725,19.030000686645508,-0.14010152903517037
5766,2022-06-06,19.6200008392334,19.825000762939453,19.5049991607666,19.75,2152150.0,-0.004060909675524194,1.2857201245223124,-6.499809269502194,29.971617386328617,30.38184358028095,-0.3704651845784923,0.34607269682450337,0.23654433297432576,-1.1608457843539242,22.546595559989132,0.32000160217285156,-0.8891851393454324,-0.17999925613403178,-1.6809396310307783,1.3209411187627147,-0.9304694435824068,0.5704709313143432,0.6259298681906174,79.4118637031718,42.7359573638224,0.7504701874483738,6,-0.35000133514404297,0.3474998474121094,0.2662487030029297,-0.9300012588500977,-2.6300010681152344,0,-0.12589200382519627,1.514299727520436,19.700000762939453,1.436360357611025,19.614999771118164,-1.0754730561333286,19.295000076293945,-0.12589200382519627
5767,2022-06-07,19.145000457763672,19.31999969482422,19.040000915527344,19.13500022888184,3089201.0,-0.024210008213653378,-1.8000038147190935,-0.07692533415493841,34.420904262435826,30.854166013749502,0.11594427001232432,0.7388470964944176,0.7308897383745645,-0.6691768680732579,23.340449844361775,0.5799999237060547,-0.8354457650920821,-0.5787496566772461,-2.0482105610013264,0.8907112476468342,-1.3134801088392862,0.15598079548479404,1.0066743614385345,12.72723489551183,-27.036697204557925,0.7347304521620395,6,0.1249990463256836,0.8774995803833008,0.5174994468688965,-0.4550008773803711,-2.435001373291019,1,-0.1334552229869328,1.2857201245223124,19.6200008392334,1.514299727520436,19.700000762939453,1.436360357611025,19.614999771118164,-0.1334552229869328
5768,2022-06-08,18.899999618530273,19.11000061035156,18.71999931335449,19.040000915527344,1942971.0,-0.01279711848395626,1.7857167185510343,-13.999809269507168,39.51313389782196,31.69939111502378,0.35781345176030044,0.9058526610320996,0.9910144273692865,-0.41187652882744175,24.10310672408839,0.42500114440918324,-0.7931253705759858,-0.7447504997253418,-2.212909361334514,0.7234083618838305,-1.4788299305299297,-0.010671068920753868,1.1630746657434337,15.720544385401139,-26.722818909521877,0.7340794308045867,6,0.36999988555908203,1.1225004196166992,0.8525009155273402,-0.1399993896484375,-2.510000228881836,2,-0.11216925791925614,-1.8000038147190935,19.145000457763672,1.2857201245223124,19.6200008392334,1.514299727520436,19.700000762939453,-0.11216925791925614
5769,2022-06-09,18.645000457763672,18.959999084472656,18.5049991607666,18.899999618530273,2454935.0,-0.013492019360497265,1.4266786024912643,1.8214057029195787,41.050613690439945,32.899347222136875,0.5735837224162452,1.0621216135257399,1.2520385990633471,-0.14218351907967275,25.001749466296175,0.4549999237060547,-0.7506153492897134,-0.9024996757507324,-2.3646847867536174,0.5596854352521525,-1.6335922312521731,-0.17140712024929172,1.3347893236772457,10.294208394574158,-34.32499485731479,0.731092555501442,6,0.5399990081787109,1.2924995422363281,1.1224994659423793,0.12999916076660156,-2.2350006103515625,3,-0.10136772596377641,1.7857167185510343,18.899999618530273,-1.8000038147190935,19.145000457763672,1.2857201245223124,19.6200008392334,-0.10136772596377641
5770,2022-06-10,18.34000015258789,18.76499938964844,18.26499938964844,18.625,2611564.0,-0.016358288961520584,-1.2988433172853848,1.1176501387507198,30.534362815185432,33.123763874047235,0.8478137184573242,1.217692583569061,1.550617367602591,0.17836116705458593,26.86237811643093,0.5,-0.71088385309125,-1.0729999542236328,-2.4536080078858333,0.3076080994385677,-1.763303981054733,-0.38269592739253255,1.5218063791990808,4.807736981745495,-40.75435933226255,0.6903040268311003,6,0.7249994277954102,1.4774999618530273,1.4274997711181605,0.4349994659423828,-1.505001068115238,4,-0.063794987271516,1.4266786024912643,18.645000457763672,1.7857167185510343,18.899999618530273,-1.8000038147190935,19.145000457763672,-0.063794987271516
5771,2022-06-13,18.479999542236328,18.489999771118164,18.26000022888184,18.334999084472656,2206606.0,0.00763355444294711,1.787857770379575,-0.5087738084084004,36.86274949791874,33.90171932053097,0.6911374331096702,0.9126227708592367,1.4021446572849428,0.05439903218584874,29.222140068112186,0.22999954223632457,-0.6830620321964176,-0.7985005378723145,-1.9660899895836295,0.36908891383900055,-1.382295263727972,-0.21470581201665695,1.222126275336791,20.754662660032665,-27.344034588354724,0.5837947258556582,6,0.5825004577636719,1.335000991821289,1.287500381469723,0.2950000762939453,-1.489999771118164,0,-0.08225110905926647,-1.2988433172853848,18.34000015258789,1.4266786024912643,18.645000457763672,1.7857167185510343,18.899999618530273,-0.08225110905926647
5772,2022-06-14,18.76499938964844,18.825000762939453,18.51000022888184,18.520000457763672,2965647.0,0.015422070047174108,-1.3773679967755308,1.6896424719160488,43.00884334359145,35.04088663113872,0.40744076594106815,0.4735114408543062,1.1213186999978113,-0.213701507255319,31.49621146093579,0.345001220703125,-0.6236209762101197,-0.4002506256103473,-1.24814912964505,0.4476478784243554,-0.8241998776276986,0.023698626407004042,0.7640713572817255,59.411639309316215,8.958803812201253,0.42394925201735134,6,0.29750061035155895,1.0500011444091761,1.00250053405761,0.010000228881832385,-1.659999847412113,1,-0.0945909766194526,1.787857770379575,18.479999542236328,-1.2988433172853848,18.34000015258789,1.4266786024912643,18.645000457763672,-0.0945909766194526
5773,2022-06-15,18.709999084472656,19.05500030517578,18.65999984741211,18.864999771118164,2148588.0,-0.002931004900864842,-2.098053002027032,-0.6326586220319098,39.67388487493394,36.05615717120057,0.4143000527755589,0.4416822673483978,1.1815517764680408,-0.1393155893851592,32.39204484926385,0.3950004577636719,-0.5515989899307172,-0.3857508659362807,-1.1329303173615912,0.3614285854890298,-0.759340591648936,-0.012161140223625466,0.6667832002917109,56.603624201972416,8.522890123623576,0.3735897257126557,6,0.35250091552734375,1.105001449584961,1.0575008392333949,0.06500053405761719,-1.6999988555908203,2,-0.10689471394254613,-1.3773679967755308,18.76499938964844,1.787857770379575,18.479999542236328,-1.2988433172853848,18.34000015258789,-0.10689471394254613
5774,2022-06-16,18.63999938964844,18.739999771118164,18.399999618530273,18.649999618530273,1351428.0,-0.0037412986771500067,2.578938914822065,0.06451731987938396,41.24293095322942,37.36433785798725,0.3704033217510698,0.47126164458106956,1.2668784024790014,-0.05149771313127971,32.39863434253484,0.3400001525878906,-0.4880820823452794,-0.41475057601928356,-1.1677414611245247,0.3382403090859576,-0.7912460185719041,-0.03825513346666298,0.6027690484100212,47.79863198731334,-2.058853198229855,0.37649544255262035,6,0.4025011062622035,1.1750011444091761,1.12750053405761,0.13500022888183238,-1.7799987792968786,3,-0.1207081584589279,-2.098053002027032,18.709999084472656,-1.3773679967755308,18.76499938964844,1.787857770379575,18.479999542236328,-0.1207081584589279
5775,2022-06-17,18.28499984741211,18.665000915527344,18.270000457763672,18.6200008392334,4879557.0,-0.019045040443160022,-1.1643874271679775,33.49933244326958,37.05583920168856,38.15147361524948,0.5627567036050465,0.802841121419231,1.6195334424132675,0.31911724892841065,31.919935806860078,0.3950004577636719,-0.4627603620499343,-0.7287501335144029,-1.5558691406239227,0.09836887359511692,-1.1423096370691646,-0.3151906299596412,0.8398364055451566,3.144605802657379,-48.376728519555044,0.4135595035547602,6,0.505000114440918,1.5300006866455078,1.4825000762939418,0.48999977111816406,-1.3150005340576172,4,-0.10254306894431664,2.578938914822065,18.63999938964844,-2.098053002027032,18.709999084472656,-1.3773679967755308,18.76499938964844,-0.10254306894431664
5776,2022-06-20,18.625,18.69499969482422,18.30500030517578,18.309999465942386,1238364.0,0.01859448484687909,-1.4000046950285516,-0.9402973177633308,43.8167826897754,39.19546010717609,0.07461992049802291,0.4268374193625455,1.2688408974807643,-0.008321204225989476,31.38906260196435,0.4099998474121094,-0.44934291017316497,-0.35199995040893484,-1.1796565727070458,0.47565667188917615,-0.7658282615579921,0.061828360740122434,0.39605593006821493,45.2228804128621,-5.860740957680832,0.4138283111490563,6,0.06000041961669922,1.1900005340576172,1.6137499809265137,0.19499969482421875,-1.7700004577636719,0,-0.09610743170616631,-1.1643874271679775,18.28499984741211,2.578938914822065,18.63999938964844,-2.098053002027032,18.709999084472656,-0.09610743170616631
5777,2022-06-21,18.290000915527344,18.63500022888184,18.274999618530273,18.6200008392334,1578133.0,-0.01798652802537748,1.0000105964194501,-1.0476170292641398,34.97758793620277,38.69151055588507,0.30796918427932596,0.7316143322182533,1.5763004234196387,0.33670058228955213,30.85692091358997,0.36000061035156605,-0.4529578055048944,-0.6439990997314453,-1.5216613595967132,0.2336631601338226,-1.0828302296640793,-0.20516796979881136,0.6397283303985049,2.547829509726265,-41.74956362227561,0.4388311299326331,6,0.36749935150146484,1.5249996185302734,2.0387492179870605,0.6199989318847656,-1.1000003814697301,1,-0.07107715031908723,-1.4000046950285516,18.625,-1.1643874271679775,18.28499984741211,2.578938914822065,18.63999938964844,-0.07107715031908723
5778,2022-06-22,16.979999542236328,18.05500030517578,16.979999542236328,17.8799991607666,4534547.0,-0.07162390966196652,-1.388891596854145,2.727272201832211,19.60784745086329,36.308980973709886,1.471747026049055,1.9709745043057332,2.8352350080415967,1.664377619463984,30.81217910840283,1.3100013732910156,-0.4955808067786194,-1.8450004577636712,-3.075174113393068,-0.6148268021342744,-2.4600872855783678,-1.2299136299489746,1.8693622216442378,0.0,-35.71257157343711,0.6150868278146975,6,1.0375003814697266,2.119999885559082,3.4137511253356934,1.9950008392333984,-0.20999908447265625,2,0.007361602083031382,1.0000105964194501,18.290000915527344,-1.4000046950285516,18.625,-1.1643874271679775,18.28499984741211,0.007361602083031382
5779,2022-06-23,16.5,17.020000457763672,16.329999923706055,16.90999984741211,3296763.0,-0.02826852503984878,1.1904741721212708,0.45555557910307953,16.173350183597492,34.71331290353345,1.8053301356474947,2.352646067592893,3.2681757499361623,2.154970285886751,31.027150348773375,0.6900005340576172,-0.5541584834278588,-2.185999965667726,-3.775470813964958,-0.5965291173704941,-2.980735389816342,-1.39126454151911,2.1350002288818395,7.188164598154268,-21.231523091415305,0.7947354241486154,6,1.192500114440918,1.6700000762939453,3.841250419616699,2.4750003814697266,0.1399993896484375,3,0.03090910478071729,-1.388891596854145,16.979999542236328,1.0000105964194501,18.290000915527344,-1.4000046950285516,18.625,0.03090910478071729
5780,2022-06-24,17.075000762939453,17.15999984741211,16.549999237060547,16.569999694824222,2524442.0,0.03484853108723951,-1.238526202325207,-1.231710380632487,25.64593406232379,33.46700007735623,1.1533005595560972,1.70519118652415,2.6498932371876123,1.5972072339347143,31.046085949974035,0.6599998474121094,-0.6153691759626767,-1.509499263763427,-3.239372792901893,0.2203742653750389,-2.37443602833266,-0.6445624991941941,1.1911994171142624,31.501095616646275,9.137835708461154,0.8649367645692331,6,0.6174993515014648,1.0224990844726562,3.0662498474121094,1.8999996185302734,-0.8550014495849609,4,-0.01259151642643197,1.1904741721212708,16.5,-1.388891596854145,16.979999542236328,1.0000105964194501,18.290000915527344,-0.01259151642643197
5781,2022-06-27,17.09000015258789,17.15999984741211,17.0,17.075000762939453,1437377.0,0.0008784415214195818,1.0645304193738925,0.029701698858614987,28.43651030008425,31.84785196141099,1.028558465712237,1.6188226047904273,2.589282083078853,1.601064969662314,30.959072123836584,0.15999984741210938,-0.6718817891938222,-1.3964999198913581,-3.234058773410492,0.44105893362777593,-2.315279346650925,-0.4777204931317911,0.8664079864501986,32.97180599825892,9.001776822049713,0.9187794267595668,6,0.6024999618530273,1.0074996948242188,2.923750400543213,2.0174999237060547,-0.6300010681152379,0,-0.0070216991317713084,-1.238526202325207,17.075000762939453,1.1904741721212708,16.5,-1.388891596854145,16.979999542236328,-0.0070216991317713084
5782,2022-06-28,17.254999160766598,17.504999160766598,17.125,17.270000457763672,1670369.0,0.0096547107492988,-1.7636340937306838,-1.0001271617499825,32.4439560833257,31.044526540121183,0.700506346671272,1.3850383392786298,2.366430654823418,1.4583892331780142,30.237982319613188,0.4149990081787074,-0.6726323293159382,-1.1427508354187061,-3.0402631749002715,0.7547615040628592,-2.091507005159489,-0.19399466567792345,0.4411836638183644,53.623132319103014,27.427765783012852,0.9487561697407818,6,0.28000068664551137,0.8425006866455114,2.7587513923645055,2.1125011444091832,-0.7899990081787074,1,-0.023181665487400638,1.0645304193738925,17.09000015258789,-1.238526202325207,17.075000762939453,1.1904741721212708,16.5,-0.023181665487400638
5783,2022-06-29,17.094999313354492,17.270000457763672,17.024999618530273,17.194999694824222,1403055.0,-0.009272666194960144,-1.0416756073719096,6.666115702477997,33.11544948827769,30.141473044015434,0.6786993359637101,1.4459009820094337,2.472940785470236,1.6376933473665929,30.392710295314984,0.24500083923339844,-0.7146260578924633,-1.1927506446838372,-3.1259905535751322,0.7404892642074579,-2.1593705991294847,-0.22613069023818966,0.4099998474121058,65.10637330814028,35.3753320846479,0.9666199544456481,6,0.41750049591064453,1.0025005340576172,2.9187512397766113,2.3025007247924805,-0.8649997711181641,2,0.005557252092365239,-1.7636340937306838,17.254999160766598,1.0645304193738925,17.09000015258789,-1.238526202325207,17.075000762939453,0.005557252092365239
5784,2022-06-30,16.885000228881836,17.0,16.620000839233402,16.954999923706055,2387322.0,-0.012284240591259099,3.7499940395297937,0.6999942779759045,33.81534052454455,29.781417635443876,0.6856781123966229,1.51875614499221,2.645249868339281,1.8642151792630521,31.325724849361734,0.4749984741210902,-0.8095977954295996,-1.2662497520446792,-3.1904008814420592,0.6579013773527009,-2.228325316743369,-0.3041741873459891,0.6199989318847621,35.07864068944181,2.1042971892557247,0.9620755646986896,6,0.6274995803833008,1.2124996185302734,3.1287503242492676,2.622500419616699,-0.4050006866455078,3,-0.006810765150092046,-1.0416756073719096,17.094999313354492,-1.7636340937306838,17.254999160766598,1.0645304193738925,17.09000015258789,-0.006810765150092046
5785,2022-07-01,16.940000534057614,17.079999923706055,16.780000686645508,16.875,1549878.0,0.003257347019853807,-1.352942936428983,-0.9285831062669793,32.539685629007934,28.52840685091416,0.46916326758369564,1.313737699584216,2.5566125479017145,1.8255066648870226,32.82334947752869,0.2999992370605469,-0.9005022801100964,-1.0732494354248097,-2.924213032337132,0.7777141614875127,-1.9987312338809708,-0.14776763696864847,0.37699874877929673,36.15822618395876,1.5705039103945495,0.9254817984561607,7,0.5424995422363317,1.1574993133544957,3.07375001907349,2.5675001144409215,-0.38500022888183594,4,-0.01770963016240934,3.7499940395297937,16.885000228881836,-1.0416756073719096,17.094999313354492,-1.7636340937306838,17.254999160766598,-0.01770963016240934
5786,2022-07-04,17.149999618530273,17.28499984741211,17.049999237060547,17.09000015258789,1105775.0,0.012396639778756713,-2.3571204751978856,0.9230611226855753,31.37253952966111,28.127845916853975,0.03121474597337226,0.95833895445395,2.3095650710317095,1.6319085324440366,34.23241125234255,0.34499931335449574,-0.999919408808875,-0.7397502899169908,-2.46463455060535,0.9851339707713684,-1.6021924202611686,0.12269184042718706,-0.8199996948242188,59.88698129717203,27.264518704481993,0.8624421303441788,7,0.04250049591064453,0.9475002288818359,2.86375093460083,2.3575010299682617,-0.5100002288818359,0,-0.05422742424850735,-1.352942936428983,16.940000534057614,3.7499940395297937,16.885000228881836,-1.0416756073719096,17.094999313354492,-0.05422742424850735
5787,2022-07-05,16.59000015258789,17.184999465942386,16.569999694824222,17.180000305175778,1596911.0,-0.0326530308104096,1.0500044504914372,-9.833423403375978,28.09916801704948,29.071325979763554,0.3628690378747308,1.3882880523023076,2.817185563986655,2.2053787616868377,35.17038008320917,0.6149997711181641,-1.0794487797032737,-1.1719997406005866,-2.8838541548472456,0.5398546736460723,-2.027926947723916,-0.31607253347725717,-0.24090023040771413,2.7972662231299155,-25.685001536461066,0.8559272071233291,7,0.3274993896484375,1.5074996948242188,3.3862500190734863,2.9175004959106445,0.3150005340576172,1,-0.007836110121732465,-2.3571204751978856,17.149999618530273,-1.352942936428983,16.940000534057614,3.7499940395297937,16.885000228881836,-0.007836110121732465
5788,2022-07-06,16.780000686645508,17.040000915527347,16.694999694824222,16.700000762939453,1642723.0,0.01145271442495921,-6.666518320724533,-0.13559305595965557,31.250002403414413,30.746509559743213,0.15814593412637734,1.0870528258416599,2.5831874218476543,2.0290527194214327,35.72561956319114,0.4500007629394567,-1.215853227412019,-0.8759992599487312,-2.553351533604019,0.8013530137065548,-1.714675396776375,-0.03732312312108732,-0.4121827659606936,29.3707618188896,3.1942475234524927,0.8386761368276431,7,0.2474985122680664,1.3174991607666016,2.874999523162842,2.7274999618530273,0.33499908447265625,2,-0.018772379092231617,1.0500044504914372,16.59000015258789,-2.3571204751978856,17.149999618530273,-1.352942936428983,16.940000534057614,-0.018772379092231617
5789,2022-07-07,16.754999160766598,16.975000381469727,16.700000762939453,16.920000076293945,1653787.0,-0.0014899597649484786,-1.0000138717418747,-2.0625134110579086,33.47731140417544,31.616662597726727,0.24934422952063784,1.01525275764509,2.560575877173111,2.066285134759312,36.03932897167641,0.27499961853027344,-1.305249700134727,-0.8065007209777875,-2.462065547287118,0.8490641053315429,-1.6342831341324526,0.021281692176877698,-0.3688376015472379,25.874045658981277,-3.0830067090207116,0.8277824131546654,7,0.28250026702881215,1.3425006866455114,2.7687511444091832,2.890001296997074,0.245000839233402,3,-0.03133390897205213,-6.666518320724533,16.780000686645508,1.0500044504914372,16.59000015258789,-2.3571204751978856,17.149999618530273,-0.03133390897205213
5790,2022-07-08,17.170000076293945,17.170000076293945,16.625,16.805000305175778,1970425.0,0.02476878163617635,1.9863036605439865,-2.2121075507467256,34.53772638363857,32.29457549589943,-0.16848152078308942,0.5355626811895533,2.0934206927525487,1.6678088852797686,35.90979729885591,0.5450000762939453,-1.1897092978944954,-0.3329998016357436,-1.9550852146683937,1.2890856113969065,-1.1440425081520686,0.47804290488058143,-0.7658617513107302,83.91611935998455,54.66128853931967,0.8110427065163249,7,-0.13250064849853516,0.9274997711181641,2.3862500190734863,2.5625,-0.00499916076659801,4,-0.04018640250388106,-1.0000138717418747,16.754999160766598,-6.666518320724533,16.780000686645508,1.0500044504914372,16.59000015258789,-0.04018640250388106
5791,2022-07-11,16.959999084472653,17.030000686645508,16.745000839233402,17.014999389648438,1422023.0,-0.012230692538623411,5.70565004712104,-0.15068586209600282,35.48033516016723,32.63195094888182,0.02362383823905745,0.659672074282323,2.2403371706682798,1.880028427078198,35.767290735169624,0.4249992370605433,-1.0004577441236293,-0.4670007705688519,-2.0379754336452507,1.1039738925075469,-1.2524881021070513,0.31848656096934747,-0.5382435290408587,63.414558502900185,29.509920790312094,0.7854873315381998,7,-0.032499313354488635,1.1175012588501012,2.658751010894779,2.9325017929077184,0.3350009918212926,0,-0.023879646294772683,1.9863036605439865,17.170000076293945,-1.0000138717418747,16.754999160766598,-6.666518320724533,16.780000686645508,-0.023879646294772683
5792,2022-07-12,16.989999771118164,16.989999771118164,16.709999084472653,16.985000610351562,1679451.0,0.001768908506190714,111.01907668828834,-0.09089332778470768,50.15151856687653,34.524847513170585,-0.05355164615191299,0.5163480791844215,2.131792825608372,1.8498086719391011,36.49178303252,0.28000068664551137,-0.8866782555678512,-0.34825010299682546,-1.796734737552601,1.1002345315589501,-1.0724924202747133,0.37599221428106233,-0.5509793298467649,66.97242569215747,27.5902452502443,0.7242423172778873,7,-0.0625,0.8350000381469727,2.6287503242492676,2.9775009155273438,0.30500030517578125,1,-0.020600375879033406,5.70565004712104,16.959999084472653,1.9863036605439865,17.170000076293945,-1.0000138717418747,16.754999160766598,-0.020600375879033406
5793,2022-07-13,16.709999084472653,16.934999465942386,16.614999771118164,16.905000686645508,1419562.0,-0.016480323155830368,1.5098097880965673,-39.006867607784,53.38707950684608,36.699485177870756,0.18561270790658568,0.6733545110295971,2.340304879169313,2.1333887087331647,37.84260884979728,0.375,-0.8082072657584689,-0.528250789642339,-1.8484592984656132,0.7919577191809353,-1.1883550440539743,0.13185346476929638,-0.2540590550784394,17.116983985152977,-25.24954703828938,0.6601042544116367,7,0.21750068664551137,1.010001182556156,2.9362506866455114,3.257501602172855,0.6650009155273473,2,0.011669755407351046,111.01907668828834,16.989999771118164,5.70565004712104,16.959999084472653,1.9863036605439865,17.170000076293945,0.011669755407351046
5794,2022-07-14,16.389999389648438,16.709999084472653,16.325000762939453,16.670000076293945,1518766.0,-0.019150192241576325,1.1388872699914923,1.4358891595019154,37.961316706891964,37.30188863096898,0.4783120179028053,0.8602526283744254,2.5807221579284487,2.453227268569158,39.01011686367938,0.3849983215331996,-0.7754026473805844,-0.7357504844665534,-1.9305212915786285,0.45902032264551984,-1.3331358880225892,-0.1383650809105177,0.8950004577636719,7.692151423289535,-34.55964601844018,0.5973854035560366,7,0.41500091552734375,1.3000011444091797,3.2562503814697266,3.5775012969970703,1.0150012969970703,3,0.04423431412252654,1.5098097880965673,16.709999084472653,111.01907668828834,16.989999771118164,5.70565004712104,16.959999084472653,0.04423431412252654
5795,2022-07-15,16.40999984741211,16.614999771118164,16.375,16.46500015258789,2177006.0,0.0012202842287050153,-2.839996337890625,0.1964291796377409,38.0701796654045,38.0460708682738,0.41932078081235247,0.7300073810864198,2.478763714375088,2.4313440927258263,40.057681269309036,0.23999977111816406,-0.7376673700553695,-0.6220000267028816,-1.724454077531064,0.4804540241253008,-1.1732270521169745,-0.0707730012887886,0.8558000183105463,12.05660903136439,-30.073222028658655,0.5512270254140914,7,0.3450002670288086,1.2800006866455078,3.151249885559082,3.5275001525878906,0.8400001525878906,4,0.035953696409140035,1.1388872699914923,16.389999389648438,1.5098097880965673,16.709999084472653,111.01907668828834,16.989999771118164,0.035953696409140035
5796,2022-07-18,16.834999084472653,16.870000839233402,16.405000686645508,16.510000228881836,1646430.0,0.02589879591787847,1.3544170549747456,-5.9090373144679615,43.24759266425725,39.72922916240799,-0.06153090902825653,0.17289429830738,1.9747328370777986,2.0138601053119025,40.9776700939281,0.4650001525878942,-0.6793895282187066,-0.10750074386596964,-0.9171957070350274,0.7021942193030881,-0.5123482254504985,0.29734673771855924,0.4119847991943395,76.6915913047713,34.52781886846262,0.40484748158452927,7,-0.08749866485595348,0.8550014495849645,2.6062507629394567,2.9825010299682653,0.245000839233402,0,0.019602129432787718,-2.839996337890625,16.40999984741211,1.1388872699914923,16.389999389648438,1.5098097880965673,16.709999084472653,0.019602129432787718
5797,2022-07-19,16.989999771118164,17.059999465942386,16.725000381469727,16.75,1328553.0,0.009207050494494773,-1.310346415158894,0.7384634345307693,48.30918794335826,41.62469422240176,-0.17190202245279096,-0.08905894590001395,1.7386155258601406,1.8625621231533316,41.72028120631802,0.3349990844726598,-0.6141120860070899,0.11250000000000071,-0.39349045120543025,0.6184904512054317,-0.140495225602713,0.3654952256027144,0.2385444501342775,90.4762151908256,49.09890816587041,0.25299522560271476,7,-0.24249935150146484,0.7000007629394531,2.4487504959106445,2.825000762939453,-0.034999847412109375,1,0.017951754519400343,1.3544170549747456,16.834999084472653,-2.839996337890625,16.40999984741211,1.1388872699914923,16.389999389648438,0.017951754519400343
5798,2022-07-20,17.104999542236328,17.565000534057614,17.065000534057614,17.495000839233402,2172220.0,0.0067686740828363234,-1.127662682872358,-1.6250069538818703,53.65446873441567,43.866600592428455,-0.26368148754527354,-0.20470943291988775,1.5482882107052234,1.7526100657355101,40.547100653924474,0.5750007629394496,-0.5556974668597157,0.22124977111816335,-0.29309064291398457,0.7355901851503113,-0.03592043589791061,0.4784199781342373,-0.779998779296875,62.903138973446495,19.872795568025403,0.2571702070160747,7,-0.15999889373779297,0.5850009918212891,2.3337507247924805,2.710000991821289,-0.04999923706055043,2,0.011107894717474975,-1.310346415158894,16.989999771118164,1.3544170549747456,16.834999084472653,-2.839996337890625,16.40999984741211,0.011107894717474975
5799,2022-07-21,17.010000228881836,17.194999694824222,16.895000457763672,16.995000839233402,1130205.0,-0.005553891604610506,-1.7906885967247186,-0.038459845554171285,51.147534832528756,45.71213486452735,-0.1438317614924287,-0.07330133918221549,1.5617567979261793,1.856467059268315,38.87903092489473,0.2999992370605504,-0.422336052061663,0.10075044631958008,-0.3831512556898815,0.5846521483290417,-0.14120040468515072,0.34270129732431087,-0.6601994705200198,53.361339823658646,9.070865922180424,0.2419508510047309,7,-0.06499958038330078,0.5225000381469727,2.4287500381469727,2.8050003051757812,-0.1100006103515625,3,0.021457952157955873,-1.127662682872358,17.104999542236328,-1.310346415158894,16.989999771118164,1.3544170549747456,16.834999084472653,0.021457952157955873
5800,2022-07-22,16.860000610351562,17.125,16.815000534057614,16.989999771118164,1855197.0,-0.008818319606814784,-1.8181857589970196,-8.666963377418126,45.150524073709065,46.78660029936533,-0.047416288019000774,0.06299491935006074,1.612616992194468,2.0143025144911952,37.49586597349893,0.30999946594238637,-0.3168718231339227,-0.03849916458129954,-0.5164123722760579,0.4394140431134588,-0.2774557684286769,0.20045743926607784,-0.4858958564758318,39.22413651356367,-2.965695458136686,0.23895660384737857,7,0.08500003814697266,0.6499996185302734,2.5687499046325684,2.9549999237060547,0.0550003051757848,4,0.032325033010931925,-1.7906885967247186,17.010000228881836,-1.127662682872358,17.104999542236328,-1.310346415158894,16.989999771118164,0.032325033010931925
5801,2022-07-25,16.969999313354492,17.135000228881836,16.774999618530273,16.790000915527347,1761446.0,0.0065242407485675,-2.428561048491839,-1.384611998767524,57.48029012692861,47.600908250482235,-0.17416230828670365,-0.05950579209545026,1.398199730026029,1.9114217904129625,36.0619682938576,0.3600006103515625,-0.22257096409433075,0.07749958038330007,-0.39325003262598557,0.5482491933925857,-0.15787522612134097,0.3128743868879411,-0.5720766438751248,29.166534211924684,-17.26237516209278,0.23537480650464235,7,-0.02499866485595703,0.5400009155273438,2.33250093460083,2.845001220703125,-0.5100002288818395,0,0.01649974649233843,-1.8181857589970196,16.860000610351562,-1.7906885967247186,17.010000228881836,-1.127662682872358,17.104999542236328,0.01649974649233843
5802,2022-07-26,16.854999542236328,16.950000762939453,16.485000610351562,16.680000305175778,2389999.0,-0.0067766514891762775,1.547934324801689,0.9722266374204329,51.52127368998529,47.39359649305326,-0.0897660316795168,0.025286987944710404,1.4098050393770656,2.0378929235563135,35.5337445596162,0.4849987030029297,-0.16435532951410892,-0.01750020980835032,-0.4563084368618817,0.4213080172451811,-0.2369043233351178,0.20190390371841715,-0.4337353154653947,34.25916277985498,-13.735633805976057,0.21940411352676656,7,0.09000110626220703,0.6250009536743164,2.39500093460083,2.960000991821289,-0.21500015258789062,1,0.013349177548531266,-2.428561048491839,16.969999313354492,-1.8181857589970196,16.860000610351562,-1.7906885967247186,17.010000228881836,0.013349177548531266
5803,2022-07-27,17.190000534057614,17.319999694824222,16.854999542236328,16.889999389648438,2297565.0,0.01987546727496592,-1.5135086371767372,1.7142997275203808,57.83785827204617,49.602101111403734,-0.39059351674805853,-0.31856481040451357,1.0031518332214056,1.7234532912281821,34.562306735495355,0.4650001525878942,-0.08854775079501565,0.31275072097777823,-0.13809049644766347,0.7635919384032199,0.08733011226505738,0.5381713296904991,-0.7458615811409466,84.43122116131312,32.24873494775055,0.22542060871272052,7,-0.22000026702880504,3.552713678800501e-15,2.0462498664855993,2.6250000000000036,-0.6550006866455043,2,-0.013670773883105225,1.547934324801689,16.854999542236328,-2.428561048491839,16.969999313354492,-1.8181857589970196,16.860000610351562,-0.013670773883105225
5804,2022-07-28,16.770000457763672,17.219999313354492,16.504999160766598,17.010000228881836,3211674.0,-0.024432813452321844,1.1666738914946542,-0.7999961853172957,42.80576403358854,50.12827715231307,0.09943499811361178,0.09737025163191504,1.3657742554737453,2.159625621311431,33.34733343519847,0.7150001525878942,-0.10758281626344512,-0.10149936676025462,-0.5548507870255435,0.35185205350503423,-0.3281750768929008,0.12517634337239159,-0.3034442732241871,34.13175567636698,-13.456800272453833,0.22667571013264526,7,0.21500015258789062,0.17500019073486328,1.7887492179870605,2.4049997329711914,-0.21500015258789418,3,0.016994623710947288,-1.5135086371767372,17.190000534057614,1.547934324801689,16.854999542236328,-2.428561048491839,16.969999313354492,0.016994623710947288
5805,2022-07-29,16.639999389648438,16.969999313354492,16.520000457763672,16.934999465942386,3079719.0,-0.0077520014649165025,1.4657487001280276,1.2291681567842219,44.0740813999653,50.220109234058405,0.2966929320003757,0.2147541636465995,1.447148490079769,2.2980219786093414,32.25753013049209,0.4499988555908203,-0.12236668613527968,-0.21650037765503072,-0.6800463768548539,0.24704562154479248,-0.4482733772549423,0.015272621944880882,-0.15147431811859136,18.562748412444527,-25.90759419797029,0.23177299959991146,7,0.38500118255615234,0.30500125885009766,1.2912507057189941,2.210000991821289,-0.279998779296875,4,0.015625014328040088,1.1666738914946542,16.770000457763672,-1.5135086371767372,17.190000534057614,1.547934324801689,16.854999542236328,0.015625014328040088
5806,2022-08-01,16.219999313354492,16.795000076293945,16.149999618530273,16.649999618530273,2545530.0,-0.0252403901261693,-1.2631607126126005,1.4576277761613634,37.540446282522105,49.02358238285438,0.6931759373270481,0.5918532042595501,1.8044180110007417,2.7211862031227447,31.792441214626223,0.6450004577636719,-0.06618712387980352,-0.5900004386901863,-1.1124242191502063,-0.06757665823016623,-0.851212328920198,-0.32878854846017447,1.3450012207031214,5.982879509371258,-34.168803811989875,0.26121189023001035,8,0.6375007629394531,0.6375007629394531,1.6750006675720215,2.6300010681152344,0.1750011444091797,0,0.04284843597993482,1.4657487001280276,16.639999389648438,1.1666738914946542,16.770000457763672,-1.5135086371767372,17.190000534057614,0.04284843597993482
5807,2022-08-02,16.459999084472653,16.540000915527347,16.104999542236328,16.209999084472653,2279866.0,0.014796533987554428,1.1219389653888534,-0.5813949362147585,45.90163831908134,48.16215678115057,0.4135818801698008,0.36007599565224524,1.5099531300631668,2.482984051398123,30.83494487025903,0.4350013732910192,-0.0017555822964041568,-0.3435006141662633,-0.8804818468104543,0.19348061847792764,-0.611991230488357,-0.07500999784416962,1.0767014312744152,29.218065650460368,-13.27533238302199,0.2684906163220947,8,0.25250053405762074,0.37500095367431996,1.435000896453861,2.390001296997074,-0.3199996948242152,1,0.0,-1.2631607126126005,16.219999313354492,1.4657487001280276,16.639999389648438,1.1666738914946542,16.770000457763672,0.0
5808,2022-08-03,16.46500015258789,16.5,16.040000915527347,16.389999389648438,1958072.0,0.0003038316156380727,5.344794927784013,0.3000030517578125,51.371128815393796,48.18700055702446,0.3444749850766158,0.3481138592658759,1.4490997258089529,2.474798273055736,29.85962627831067,0.4599990844726527,0.017255684935221893,-0.3227495193481431,-0.8807016927930782,0.23520265409679197,-0.6017256060706124,-0.04377343262567379,1.014432324218749,36.01693339949775,-10.429205017607032,0.2789760867224676,8,0.21500015258789418,0.33750057220458984,1.3512496948242188,2.385000228881836,-0.22500038146972656,2,0.010628559698679485,1.1219389653888534,16.459999084472653,-1.2631607126126005,16.219999313354492,1.4657487001280276,16.639999389648438,0.010628559698679485
5809,2022-08-04,16.229999542236328,16.53499984741211,16.190000534057614,16.434999465942386,2009835.0,-0.014272736603323177,-1.4210653121046888,-2.733304511469454,46.94914815892412,48.386847677603924,0.5109262559887888,0.5710438747404325,1.620497140630487,2.7037782784666184,28.797623440665767,0.34499931335449574,-0.002104764331608777,-0.5315001487731941,-1.1427898748135874,0.07978957726719926,-0.8371450117933925,-0.22585528575299563,1.163067040893555,20.429995057292036,-29.111791659706793,0.3056448630201974,8,0.4500007629394567,0.5725011825561523,1.575000286102295,2.6200008392333984,0.2849998474121094,3,0.01879237916070542,5.344794927784013,16.46500015258789,1.1219389653888534,16.459999084472653,-1.2631607126126005,16.219999313354492,0.01879237916070542
5810,2022-08-05,16.479999542236328,16.510000228881836,16.225000381469727,16.235000610351562,2589336.0,0.01540357406353654,-1.1509471987101976,-1.1951171856827638,43.60361536875392,46.84499492669562,0.22501745952789776,0.2811131139065459,1.314129279918319,2.452902578654772,28.17167652700182,0.2849998474121094,-0.04819499068881328,-0.24700012207031108,-0.8387898421307938,0.3447895979901716,-0.5428949821005524,0.04889473795993027,0.8318831008374019,58.27802858247188,11.667758357055952,0.2958948600302405,8,0.20000076293945668,0.32250118255615234,1.325000286102295,2.3700008392333984,0.3950004577636719,4,0.004551017295069126,-1.4210653121046888,16.229999542236328,5.344794927784013,16.46500015258789,1.1219389653888534,16.459999084472653,0.004551017295069126
5811,2022-08-08,16.555000305175778,16.649999618530273,16.495000839233402,16.540000915527347,1624742.0,0.004551017295069126,-1.9523705722072167,0.06122226547291767,41.92951377855084,45.77924382542513,0.09494260261505616,0.18362995870595356,1.1842430840036187,2.377772671232389,27.36846681061217,0.1700000762939453,-0.08029898429350979,-0.1517494201660199,-0.7376568036924418,0.434157963360402,-0.44470311192922907,0.1412042715971893,0.680569434245168,84.42630895986674,41.57343118864991,0.2929536917632108,8,0.1250000000000071,0.24750041961670277,1.2349996566772496,2.295000076293949,0.3600006103515696,0,-0.011778900104474799,-1.1509471987101976,16.479999542236328,-1.4210653121046888,16.229999542236328,5.344794927784013,16.46500015258789,-0.011778900104474799
5812,2022-08-09,16.639999389648438,16.680000305175778,16.46500015258789,16.540000915527347,1540079.0,0.005134345086426073,1.3888865341415375,6.666836215669249,41.275797507636526,43.93901485160183,-0.026553930043565543,0.0749057395296866,1.0448593563026733,2.2907423304887224,26.497323067487997,0.21500015258788707,-0.07928602414920505,-0.049250316619872336,-0.6202541326948072,0.5217534994550626,-0.3347522246573398,0.2362515914175951,0.5238362203388931,93.74985098824644,51.22592618674648,0.28550190803746806,8,-0.009999275207519531,0.16250133514404297,1.0050005912780762,2.210000991821289,0.015001296997070312,1,-0.014723494042744756,-1.9523705722072167,16.555000305175778,-1.1509471987101976,16.479999542236328,-1.4210653121046888,16.229999542236328,-0.014723494042744756
5813,2022-08-10,16.905000686645508,17.040000915527347,16.635000228881836,16.639999389648438,2362962.0,0.015925559297912173,-1.9454636250771868,2.6500534065767325,48.14815811533963,44.53261419401862,-0.3757478140407642,-0.18418050626465998,0.7188884313550403,2.0230745563878614,25.104600667601197,0.40500068664551137,-0.12386752314333549,0.2060009002685561,-0.3730967858755605,0.7850985864126727,-0.0835479428035022,0.4955497433406144,0.191404841674224,84.11762725936536,41.18974081122546,0.28954884307205897,8,-0.3649997711181605,-0.10249996185302734,0.6024990081787109,1.9449996948242188,-0.6050014495849609,2,-0.04525295864681034,1.3888865341415375,16.639999389648438,-1.9523705722072167,16.555000305175778,-1.1509471987101976,16.479999542236328,-0.04525295864681034
5814,2022-08-11,17.114999771118164,17.135000228881836,16.850000381469727,16.905000686645508,1837168.0,0.012422305586686555,1.279998779296875,0.7924454968798809,54.40412698517278,45.68039703681945,-0.5941426991463743,-0.3552956637370812,0.43878674007570595,1.8085693223110795,23.195282805467663,0.2849998474121094,-0.1380334439826285,0.3797499656677239,-0.208597511760658,0.9680974430961058,0.08557622695353118,0.6739237043819166,-1.0749988555908168,97.80214712996383,52.1583153488322,0.2941737387141915,8,-0.5274991989135742,-0.3124990463256836,0.44749975204467773,1.7350006103515625,-0.7099990844726562,3,-0.051124745059978105,-1.9454636250771868,16.905000686645508,1.3888865341415375,16.639999389648438,-1.9523705722072167,16.555000305175778,-0.051124745059978105
5815,2022-08-12,17.0,17.235000610351562,17.0,17.079999923706055,1286465.0,-0.006719238834710817,-4.875020861645567,-0.38095367847411443,50.51725260566534,47.12226440605759,-0.4723826434216072,-0.20430293874421324,0.4781619778405286,1.9147558638919264,21.092694179740576,0.2350006103515625,-0.20570954590417756,0.2352501869201653,-0.34351905238536773,0.8140194262256983,-0.054134432732599436,0.52463480657293,-0.9380990982055621,69.48045835789766,20.853791728057885,0.2893846196527659,8,-0.3624992370605469,-0.19749927520751953,0.5674996376037598,1.8500003814697266,-0.6900005340576136,4,-0.028529447667739016,1.279998779296875,17.114999771118164,-1.9454636250771868,16.905000686645508,1.3888865341415375,16.639999389648438,-0.028529447667739016
5816,2022-08-15,17.165000915527347,17.174999237060547,17.004999160766598,17.045000076293945,892103.0,0.00970593620749094,1.4286161936811637,-1.5000119209403682,55.254252411014306,48.161443749605695,-0.5467329035583433,-0.36186640272442006,0.24047367118803464,1.7416520423128858,19.62015527966164,0.17499923706054688,-0.18882258440756416,0.38375101089478036,-0.22165387810085946,0.9891558998904202,0.08104856639696223,0.6864534553925985,-1.0561760253906236,90.90913594681271,38.793506128981285,0.30270244449781913,8,-0.5275001525878942,-0.36250019073486683,0.40249872207641246,1.6849994659423793,-1.2050008773803746,0,-0.016894896595374687,-4.875020861645567,17.0,1.279998779296875,17.114999771118164,-1.9454636250771868,16.905000686645508,-0.016894896595374687
5817,2022-08-16,17.295000076293945,17.364999771118164,17.125,17.260000228881836,1257703.0,0.007573501534101412,1.742866485013624,0.2916633553206621,51.91255805421458,48.22160255391912,-0.6099766792404466,-0.4931269998205927,0.05311208917767374,1.6007907125582292,18.4623045552836,0.23999977111816406,-0.16244821584956526,0.4985001564025886,-0.1433160332229022,1.1403163460280794,0.17759206158984142,0.8194082512153358,-1.1411281573486285,90.41099469599979,40.63226895146991,0.32090809481274574,8,-0.5174999237060547,-0.49249935150146484,0.20749998092651367,1.5550003051757812,-1.7100000381469727,1,-0.02197161949062132,1.4286161936811637,17.165000915527347,-4.875020861645567,17.0,1.279998779296875,17.114999771118164,-0.02197161949062132
5818,2022-08-17,17.295000076293945,17.395000457763672,17.110000610351562,17.315000534057614,1547147.0,0.0,2.1666596024244478,-0.5714441416892718,61.29030140995971,49.8150640262564,-0.5362524034851432,-0.5040033078056751,0.0024652967947673687,1.588940070632738,18.495795932485066,0.2849998474121094,-0.07148928004502153,0.48900012969970774,-0.17720411902030975,1.1552043784197252,0.15589800533970077,0.8221022540597147,-1.0684604862182567,81.65130872095668,28.658483186858547,0.333102124360008,8,-0.4849996566772461,-0.49249935150146484,0.08124971389770508,1.5550003051757812,-1.7150001525878906,2,-0.0370048792613582,1.742866485013624,17.295000076293945,1.4286161936811637,17.165000915527347,-4.875020861645567,17.0,-0.0370048792613582
5819,2022-08-18,17.375,17.5,17.125,17.254999160766598,1819389.0,0.004625609907669803,1.0270224293380483,-5.99990463475234,66.15384873352136,52.32064551123056,-0.48808043384892486,-0.5852630482961629,-0.12007539751039076,1.4942409791258804,18.337661157257624,0.375,-0.021987442127365142,0.5507500648498542,-0.15764577807032865,1.259145907770037,0.1965521433897628,0.9049479863099457,-1.054983540509273,75.0,16.92281530217113,0.35419792146009066,8,-0.3924999237060547,-0.5724992752075195,-0.05124998092651367,1.4750003814697266,-2.564999580383301,3,-0.061870547507306695,2.1666596024244478,17.295000076293945,1.742866485013624,17.295000076293945,1.4286161936811637,17.165000915527347,-0.061870547507306695
5820,2022-08-19,17.405000686645508,17.489999771118164,17.229999542236328,17.395000457763672,1252158.0,0.0017266582242019268,1.888917146157188,0.08333465787172924,81.43236154789514,56.70985081893548,-0.4169140454102802,-0.603270188993541,-0.1833127669165613,1.4450955357481163,18.036334016751663,0.26000022888183594,0.013026108653786395,0.5535007476806655,-0.2011074468140599,1.3081089421753909,0.17619665043330457,0.9308048449280264,-0.9669858731038516,80.80825206243777,15.474699889640618,0.37730409724736197,8,-0.4225006103515625,-0.6024999618530273,-0.1575002670288086,1.442500114440918,-2.780000686645508,4,-0.057454752114274754,1.0270224293380483,17.375,2.1666596024244478,17.295000076293945,1.742866485013624,17.295000076293945,-0.057454752114274754
5821,2022-08-22,17.25,17.360000610351562,17.010000228881836,17.319999694824222,1370554.0,-0.008905526028760047,3.6666242815726564,-6.999809269502548,71.94443267070747,60.11747694816559,-0.1709357739624906,-0.44925029583916753,-0.06854844222910828,1.578099386773502,17.577623259436088,0.3950004577636719,0.08442250651458494,0.38450002670288086,-0.3895051999735344,1.158505253379296,-0.0025025866353267645,0.7715026400410885,-0.7057866678125109,48.979568004795624,-20.05806961203436,0.387002613338207,8,-0.18249988555908203,-0.44749927520751953,-0.027499675750732422,1.5975008010864258,-2.4200000762939453,0,-0.05449278458305007,1.888917146157188,17.405000686645508,1.0270224293380483,17.375,2.1666596024244478,17.295000076293945,-0.05449278458305007
5822,2022-08-23,17.079999923706055,17.209999084472653,16.975000381469727,17.170000076293945,1334848.0,-0.009855076886605474,1.7647204021183756,1.2857220708446213,65.6488327329802,62.061996350125646,0.07603828825510561,-0.2756628494260305,0.049222467152631566,1.7296010791685532,16.644877564349187,0.27499961853027344,0.15116600133881164,0.20324993133544922,-0.5766310505385128,0.9831309132094113,-0.18669055960153003,0.5931904222724285,-0.4402079247373152,19.999927339046906,-51.01636674894269,0.3899404909369805,8,0.0950002670288086,-0.2774991989135742,0.13875055313110352,1.767500877380371,-2.239999771118164,1,-0.06557376408442406,3.6666242815726564,17.25,1.888917146157188,17.405000686645508,1.0270224293380483,17.375,-0.06557376408442406
5823,2022-08-24,16.954999923706055,17.100000381469727,16.930000305175778,17.049999237060547,988075.0,-0.007318501203650851,-1.344852080346154,1.0555461365659307,69.54177398707529,63.743957128114815,0.2334235159534508,-0.17831342465770916,0.12123703253870843,1.8359864028298496,16.602682276642035,0.17000007629394887,0.22042713450563767,0.08999996185302805,-0.6769837446252289,0.856983668331285,-0.29349189138610043,0.47349181509215654,-0.22918712463419055,4.385900335961834,-70.01245860418659,0.3834918532391288,8,0.26000022888183594,-0.15249919891357422,0.2637505531311035,1.892500877380371,-2.939999580383299,2,-0.08080211688137984,1.7647204021183756,17.079999923706055,3.6666242815726564,17.25,1.888917146157188,17.405000686645508,-0.08080211688137984
5824,2022-08-25,17.055000305175778,17.139999389648438,16.924999237060547,17.020000457763672,1381467.0,0.005897987727496501,1.0975827611232065,-0.36842210934202296,66.86217435273264,65.56005954445563,0.1385915558295956,-0.269694977449074,-0.029422570617580135,1.7231128426941744,15.938131876082013,0.21500015258789062,0.29363033732775534,0.1757503509521463,-0.5943853865778443,0.945886088482137,-0.20931751781284902,0.5608182197171416,-0.25176878601110175,23.00901685554401,-51.22138107675773,0.3850678687649955,8,0.15749931335449574,-0.2849998474121058,0.2625002861022985,1.792500495910648,-2.840000152587887,3,-0.08648492260783458,-1.344852080346154,16.954999923706055,1.7647204021183756,17.079999923706055,3.6666242815726564,17.25,-0.08648492260783458
5825,2022-08-26,16.899999618530273,17.190000534057614,16.825000762939453,17.104999542236328,1476096.0,-0.009088284014774572,-1.0563504386930882,-5.857166212534654,59.663836812326814,66.05001336682368,0.31057580468879564,-0.09930860268267239,0.08351773664345075,1.8573424593666807,15.341128639513707,0.3649997711181605,0.32522734634069295,0.007749652862550249,-0.7541147801005543,0.7696140858256548,-0.3731825636190038,0.3886818693441043,0.6000003814697266,14.018481678752487,-56.48818669172548,0.3809322164815524,8,0.2625007629394531,-0.12999916076660156,0.33875083923339844,1.9475011825561523,-2.5,4,-0.1236685944431597,1.0975827611232065,17.055000305175778,-1.344852080346154,16.954999923706055,1.7647204021183756,17.079999923706055,-0.1236685944431597
5826,2022-08-29,16.915000915527347,17.020000457763672,16.655000686645508,16.834999084472653,1173855.0,0.0008876507299222514,1.5172318539370182,-0.3902529796518736,58.017518650823774,66.72834232200248,0.28651250387470384,-0.06279181444898185,0.014802284642101426,1.815378949087691,14.311826499389369,0.36499977111816406,0.3201736183392043,-0.011999130249019885,-0.7050508139525036,0.6810525534544638,-0.3585249721007635,0.33452671160272374,0.5714990997314402,46.84702332470822,-19.863635990617,0.34652584185174234,8,0.1624994277954066,-0.14500045776367543,0.31249952316283824,1.9324998855590785,-2.37500095367432,0,-0.13538284313216975,-1.0563504386930882,16.899999618530273,1.0975827611232065,17.055000305175778,-1.344852080346154,16.954999923706055,-0.13538284313216975
5827,2022-08-30,16.459999084472653,16.719999313354492,16.424999237060547,16.594999313354492,2038481.0,-0.02689930868623358,-1.8780505959303677,-1.6874642380315559,38.32019552029437,64.17610833426188,0.6823721019573199,0.4134055332600397,0.42049500419920705,2.234191996640778,13.366323373483196,0.4900016784668004,0.3263413686616161,-0.4670009613037145,-1.1600526450071982,0.2260507223997692,-0.8135268031554581,-0.12047511945197087,0.9932409576416035,4.5751356957817055,-57.45786160295176,0.34652584185174234,8,0.5025005340576207,0.3100013732910192,0.7675013542175328,2.387501716613773,-2.4099988937377876,1,-0.09902790105889125,1.5172318539370182,16.915000915527347,-1.0563504386930882,16.899999618530273,1.0975827611232065,17.055000305175778,-0.09902790105889125
5828,2022-08-31,16.639999389648438,16.709999084472653,16.319999694824222,16.440000534057614,3349080.0,0.01093562060678277,1.294125896879231,-1.4814704926602396,37.33336181631937,60.973832010128326,0.4466601130811263,0.2605462923206545,0.2344922806480163,2.0148500932404048,12.359665938146,0.3899993896484304,0.3059429753210132,-0.29575061798095703,-0.9683601881608013,0.3768589521988872,-0.6320554030708792,0.04055416710896509,0.7515462041625973,36.78153863692656,-19.87069483812219,0.3363047850899223,8,0.2650003433227539,0.13000106811523438,0.5725011825561523,2.2075014114379883,-2.5149993896484375,2,-0.10817303504111342,-1.8780505959303677,16.459999084472653,1.5172318539370182,16.915000915527347,-1.0563504386930882,16.899999618530273,-0.10817303504111342
5829,2022-09-01,16.53499984741211,16.65999984741211,16.360000610351562,16.559999465942386,1470075.0,-0.006310068875462038,1.6666553638791166,-0.12499880790029878,37.53354469216613,56.09618569282512,0.4693300713327915,0.4106199755902935,0.347619731160588,2.084767224221153,11.39595722013998,0.2999992370605469,0.28308602548774786,-0.41600017547607493,-1.032745960044167,0.20074560909201722,-0.7243730677601228,-0.10762728319202708,0.7708220744799803,24.71263737829682,-29.06455156497853,0.30837289228404635,9,0.30500030517578125,0.2350006103515625,0.5450005531311035,2.3125009536743164,-2.135000228881836,3,-0.15240396294795,1.294125896879231,16.639999389648438,-1.8780505959303677,16.459999084472653,1.5172318539370182,16.915000915527347,-0.15240396294795
5830,2022-09-02,16.555000305175778,16.604999542236328,16.325000762939453,16.479999542236328,1720752.0,0.0012095831840481797,2.2,-3.000076295108915,32.26747603068583,51.687634955044935,0.353222352487748,0.4179552677225651,0.317610339373676,2.0284864729240546,10.410715118221527,0.279998779296875,0.23044849595354933,-0.39974975585937855,-1.0052466881213924,0.2057471764026353,-0.7024982219903855,-0.09700128972837163,0.6719558385508826,33.57147917449957,-14.86811698330935,0.30274846613100703,9,0.2099990844726598,0.21500015258789418,0.41000032424927113,2.217499732971195,-2.0200004577636683,4,-0.14134703167938367,1.6666553638791166,16.53499984741211,1.294125896879231,16.639999389648438,-1.8780505959303677,16.459999084472653,-0.14134703167938367
5831,2022-09-05,16.360000610351562,16.459999084472653,16.245000839233402,16.370000839233402,1751591.0,-0.011778900104474799,1.2631785007980985,-0.13333502873714742,23.809620486890623,47.03883359436831,0.45672908355463804,0.6298919173746604,0.4996452750063085,2.18490526008771,9.853372066598606,0.3099994659423757,0.14788317087666059,-0.5849994659423814,-1.2230065338587863,0.053007601974023544,-0.9040029999005839,-0.2659959319841789,0.7943990174629043,24.210555903563577,-18.13837738318505,0.31900353395820336,9,0.3575000762939453,0.4099998474121094,0.625,1.807499885559082,-1.5750007629394531,0,-0.11980445713315713,2.2,16.555000305175778,1.6666553638791166,16.53499984741211,1.294125896879231,16.639999389648438,-0.11980445713315713
5832,2022-09-06,16.395000457763672,16.485000610351562,16.25,16.325000762939453,1616230.0,0.0021393548964760978,-1.1363573311138855,-6.999809269499707,25.274809344303705,42.12028196739369,0.35128501030597903,0.6067021986747108,0.4465008394310068,2.104589817885966,9.172206861052517,0.2350006103515625,0.027543473063744273,-0.5377496719360337,-1.2089582874909013,0.13345894361883381,-0.8733539797134675,-0.20214536415859996,0.6684592911926899,32.25810421135937,-4.907868132376031,0.3356043077774345,9,0.32250022888183594,0.375,0.46249961853027344,1.6124992370605469,-1.9300003051757812,1,-0.11314427838470897,1.2631785007980985,16.360000610351562,2.2,16.555000305175778,1.6666553638791166,16.53499984741211,-0.11314427838470897
5833,2022-09-07,16.139999389648438,16.370000839233402,15.720000267028807,16.309999465942386,2991644.0,-0.015553587129940039,3.4827189318950897,-2.4285831062670806,19.04770554840634,36.80756321135744,0.534755838448973,0.844764225549369,0.6851781450472103,2.3160048564690214,9.87315378629465,0.6750001907348651,-0.07200040560725185,-0.7545006752014167,-1.5137797143484804,0.004778363945646902,-1.1341401947749503,-0.37486115562788314,0.8416144683356279,44.68077767102493,11.792432122505474,0.37963951957353215,9,0.31500101089477184,0.4700007438659668,0.6337504386901855,1.8450002670288086,-1.4549989700317383,2,-0.12949190074034422,-1.1363573311138855,16.395000457763672,1.2631785007980985,16.360000610351562,2.2,16.555000305175778,-0.12949190074034422
5834,2022-09-08,16.239999771118164,16.559999465942386,16.139999389648438,16.28499984741211,1840661.0,0.006195810734284324,-2.4285603070431816,0.2647062123439005,21.791830845936573,32.5995625484252,0.3430670981144388,0.7123737125576746,0.5764493875431285,2.1821377441510172,10.590527295351414,0.42000007629394887,-0.15335677685421345,-0.6107502937316909,-1.4159787863968418,0.19447819893346008,-1.0133645400642664,-0.2081360473991154,0.5902204559512718,58.75705423232396,30.611248697428763,0.4026142463325756,9,0.13000059127807617,0.37000036239624023,0.5012507438659668,1.7125005722045898,-1.3999996185302734,3,-0.13023397788955393,3.4827189318950897,16.139999389648438,-1.1363573311138855,16.395000457763672,1.2631785007980985,16.360000610351562,-0.13023397788955393
5835,2022-09-09,16.514999389648438,16.600000381469727,16.209999084472653,16.25,1438103.0,0.016933474286086048,-1.2608690844758697,-5.888865341414826,33.180804000097766,29.83992758723341,0.008618293453196202,0.4207480244545465,0.293963856867812,1.8766024287867964,11.550168565414623,0.39000129699707387,-0.23175246377388703,-0.3115006446838393,-1.1269511935479102,0.5039499041802316,-0.7192259191158747,0.09622462974819612,0.18199444221612282,90.34079764008989,62.15224917537276,0.40772527443203577,9,-0.2949995994567871,0.0950007438659668,0.22625112533569336,1.4375009536743164,-1.3949995040893555,4,-0.12806538596930506,-2.4285603070431816,16.239999771118164,3.4827189318950897,16.139999389648438,-1.1363573311138855,16.395000457763672,-0.12806538596930506
5836,2022-09-12,16.875,16.90999984741211,16.489999771118164,16.545000076293945,1686797.0,0.021798402885634394,1.1000023841880648,1.2452855991247769,45.68422253043117,30.65815281058195,-0.3996842230971467,0.03995586375475213,-0.07626370429158769,1.4852947618037113,12.168967003589595,0.4200000762939453,-0.30517972974703156,0.06300001144409251,-0.737279211189783,0.863279234077968,-0.33713959987284525,0.46313962276103027,-1.1549997329711932,97.05883531481282,65.03230889762588,0.40013961131693837,9,-0.559999942779541,-0.2649998664855957,-0.13374948501586914,1.077500343322754,-1.7100000381469727,0,-0.138666675708912,-1.2608690844758697,16.514999389648438,-2.4285603070431816,16.239999771118164,3.4827189318950897,16.139999389648438,-0.138666675708912
5837,2022-09-13,16.915000915527347,17.125,16.764999389648438,16.90999984741211,2067577.0,0.0023704246238427373,-1.4406656925245367,0.01515475536804244,49.12666174144597,31.968519468929344,-0.41164449250904767,-0.03159310376945612,-0.1081843954662638,1.4099097704143517,12.945750670461525,0.3600006103515625,-0.3562857705694711,0.12200088500976847,-0.6474449306599723,0.8914467006795093,-0.26272202282510193,0.5067237928446389,-1.1712006568908748,85.05344310432275,47.4845069006497,0.38472290783487123,9,-0.492500782012943,-0.305000782012943,-0.17375040054321644,1.0374994277954066,-1.6600008010864293,1,-0.12592379265909326,1.1000023841880648,16.875,-1.2608690844758697,16.514999389648438,-2.4285603070431816,16.239999771118164,-0.12592379265909326
5838,2022-09-14,16.655000686645508,16.860000610351562,16.614999771118164,16.764999389648438,1704913.0,-0.015370985208943644,-1.5789489534708627,-21.995041952692233,41.83676408651098,32.44665495718988,-0.1668372703647698,0.187621002513076,0.15091620688912855,1.6362473927589853,13.822729211722445,0.30000114440918324,-0.4145809781277059,-0.10599937438964702,-0.8399551184244061,0.627956369645112,-0.47297724640702654,0.2609784976277325,-0.8559524383544943,52.28436323641039,12.341896089059126,0.36697787201738014,9,-0.23250055313110352,-0.045000553131103516,0.061249732971191406,1.297499656677246,-1.4750003814697283,2,-0.13149207107590377,-1.4406656925245367,16.915000915527347,1.1000023841880648,16.875,-1.2608690844758697,16.514999389648438,-0.13149207107590377
5839,2022-09-15,16.299999237060547,16.71500015258789,16.295000076293945,16.65999984741211,1637580.0,-0.021315006601567488,-1.2702772365016033,3.272771410240849,38.67926904842283,33.159076403605106,0.16910716538238546,0.4827052920745274,0.5016803309557858,1.9539826523844646,14.734385106713239,0.4200000762939453,-0.4050449972703909,-0.4072507858276353,-1.1086069030595205,0.2941053314042499,-0.7579288444435761,-0.056572727211694485,-0.44791291870117433,9.83607240830179,-32.00647966559192,0.35067805861594203,9,0.12250089645385742,0.3100008964538574,0.37125158309936523,1.652501106262207,-1.0899991989135742,3,-0.09907968668930367,-1.5789489534708627,16.655000686645508,-1.4406656925245367,16.915000915527347,1.1000023841880648,16.875,-0.09907968668930367
5840,2022-09-16,16.405000686645508,16.405000686645508,16.180000305175778,16.299999237060547,4033300.0,0.006441807024519575,3.285662385787792,-0.29167019878777606,40.69345161647357,35.03505764022543,0.04536083982600303,0.3151004616482851,0.38019555062678734,1.8077957951037575,15.780448212745183,0.22500038146973012,-0.40512882553409213,-0.2522493362426772,-0.8832094380063609,0.37871076552100646,-0.567729387124519,0.06323071463916463,-0.5019978210205096,23.809571865690607,-16.68117433817347,0.3154800508818423,9,0.017499446868896484,0.20499944686889648,0.28999996185302734,1.547499656677246,-1.010000228881836,4,-0.09539777315167108,-1.2702772365016033,16.299999237060547,-1.5789489534708627,16.655000686645508,-1.4406656925245367,16.915000915527347,-0.09539777315167108
5841,2022-09-19,16.309999465942386,16.434999465942386,16.15999984741211,16.364999771118164,1341875.0,-0.005790991571274828,1.8205133221173875,-0.5238051988156098,46.84875650039403,37.43216287979102,0.14809754973853018,0.35422997464803885,0.4640396629335868,1.8569686213570051,17.05453578056135,0.274999618530277,-0.40120695985917365,-0.30025053024291637,-0.8835399233116092,0.2830388628257765,-0.5918952267772646,-0.008605833708568156,-0.3581167149423887,15.543999462385088,-28.271635469138182,0.29164469653434705,9,0.11250066757201793,0.30000066757201793,0.41000127792358043,1.6425008773803675,-0.769999504089359,0,-0.07296135005204596,3.285662385787792,16.405000686645508,-1.2702772365016033,16.299999237060547,-1.5789489534708627,16.655000686645508,-0.07296135005204596
5842,2022-09-20,15.960000038146973,16.415000915527347,15.9350004196167,16.309999465942386,1837938.0,-0.02145919308742239,-1.400010490452514,6.363590650576145,36.66671029872376,39.38983007427074,0.48042489517765574,0.6493100822018363,0.7976177632277306,2.151453937085428,18.466817396427906,0.4800004959106481,-0.3994984177278589,-0.594249963760376,-1.202182781665062,0.013682854144310141,-0.8982163727127173,-0.2902835548080347,1.1649999618530273,2.702660905443984,-40.267650041681556,0.3039664089523428,9,0.570000171661377,0.6500000953674316,0.7600007057189941,1.9925003051757812,-0.569999694824217,1,-0.04981203473645157,1.8205133221173875,16.309999465942386,3.285662385787792,16.405000686645508,-1.2702772365016033,16.299999237060547,-0.04981203473645157
5843,2022-09-21,15.585000038146973,16.09000015258789,15.515000343322756,15.899999618530273,2511232.0,-0.023496240545343938,-1.527477410443503,0.9000002724788124,33.15606980203863,40.65252329161541,0.8587229746037615,0.9659345781687065,1.1605269708067425,2.4741034865098364,20.092464605086644,0.5749998092651349,-0.37329294784226263,-0.9007499694824226,-1.6175434119105319,-0.18395652705431154,-1.259146690696479,-0.5423532482683662,1.51619997024536,5.833308829197558,-37.81698184044648,0.3583967212140552,9,0.7350001335144043,0.9225001335144043,1.205000400543213,2.347500801086426,0.25,2,-0.021174201020104144,-1.400010490452514,15.960000038146973,1.8205133221173875,16.309999465942386,3.285662385787792,16.405000686645508,-0.021174201020104144
5844,2022-09-22,15.579999923706055,15.635000228881836,15.4399995803833,15.470000267028807,1649718.0,-0.0003208286447661246,-1.294111377265664,-0.34920572447555975,32.62035140018136,40.59025078051359,0.8496012668313924,0.9009581036198924,1.1634450300256773,2.4247555570184076,21.976134426822092,0.19500064849853516,-0.3528570724038893,-0.8320000648498542,-1.6036110921327449,-0.060389037566963566,-1.2178055784912978,-0.4461945512084107,1.4577520980834962,14.07038788191301,-29.580224504804722,0.3858055136414452,9,0.7024998664855957,0.8899998664855957,1.2262506484985352,2.1000003814697266,0.5400009155273473,3,-0.02567391659108087,-1.527477410443503,15.585000038146973,-1.400010490452514,15.960000038146973,1.8205133221173875,16.309999465942386,-0.02567391659108087
5845,2022-09-23,14.8100004196167,15.574999809265135,14.779999732971193,15.55500030517578,3218269.0,-0.04942230474069176,1.0254807557970724,-6.772747370884974,27.071042688702377,38.52211968698817,1.5112349888070788,1.5877570210841085,1.9217273167336195,3.134898730121357,23.981078226720996,0.8000001907348615,-0.3120226298237121,-1.4974996089935289,-2.5170894274701148,-0.47790979051694293,-2.00729451823182,-0.9877046997552359,2.131886455688477,1.8127306033848303,-42.467058189239516,0.5097949092382928,9,1.1424994468688965,1.3249993324279785,2.0824999809265137,2.765000343322754,1.4749994277954102,4,0.027008751329976377,-1.294111377265664,15.579999923706055,-1.527477410443503,15.585000038146973,-1.400010490452514,15.960000038146973,0.027008751329976377
5846,2022-09-26,14.625,14.795000076293945,14.484999656677244,14.729999542236328,2108759.0,-0.012491587736328191,1.6382945912603228,0.14093900451747307,24.929217502188365,35.8335147715151,1.5013966116456743,1.6784551078773084,2.078918122418372,3.258199701900665,25.728437881964005,0.3250007629394549,-0.2891104651289993,-1.5679999828338609,-2.793816140530499,-0.3421838251372229,-2.1809080616821817,-0.9550919039855419,2.1439359039184573,7.253899067722269,-36.95423367335083,0.6129080788483192,9,1.0475001335144043,1.2975001335144043,2.267500400543213,2.9225006103515625,1.5650005340576136,0,0.05264960394965268,1.0254807557970724,14.8100004196167,-1.294111377265664,15.579999923706055,-1.527477410443503,15.585000038146973,0.05264960394965268
5847,2022-09-27,14.829999923706055,15.010000228881836,14.609999656677244,14.744999885559082,3233277.0,0.01401708880041408,-1.2535212024338684,-0.80952770208901,31.17819706498956,34.6492295469016,1.0834754888306843,1.4177682086077112,1.842920427901987,2.9909483143945508,26.73689564211764,0.4000005722045916,-0.31302429155352485,-1.2815001010894775,-2.6419261742031033,0.0789259720241482,-1.9617131376462922,-0.6012870645326647,1.7105423554882826,21.495337098513723,-21.717236793103773,0.6802130365568129,9,0.7699999809265137,1.017499446868893,2.1050004959106445,2.717500686645508,1.5249996185302734,1,0.04787592999323098,1.6382945912603228,14.625,1.0254807557970724,14.8100004196167,-1.294111377265664,15.579999923706055,0.04787592999323098
5848,2022-09-28,14.84000015258789,15.039999961853027,14.654999732971193,14.795000076293945,2271619.0,0.0006743242706193087,-1.369226615960671,0.529412424687812,29.351069210769623,33.612762898273466,0.8816580786968871,1.3344186354885927,1.7976921713108567,2.9211565501848185,27.516390971004235,0.38500022888183416,-0.4058131459047978,-1.1814999103546135,-2.6300204776295892,0.2670206569203639,-1.9057601939921014,-0.4572396267171257,1.4949878643547372,30.869592980297206,-9.948057558838691,0.7242602836374886,9,0.6199994087219238,0.9974999427795375,2.1487503051757812,2.707500457763672,1.4500007629394567,2,0.037062007080838955,-1.2535212024338684,14.829999923706055,1.6382945912603228,14.625,1.0254807557970724,14.8100004196167,0.037062007080838955
5849,2022-09-29,14.015000343322756,14.774999618530273,13.850000381469727,14.739999771118164,4268367.0,-0.05559297848937461,1.3270446739929729,-16.111071080405164,18.274166474036065,31.121731215780418,1.5069124548212791,2.0669184280826602,2.580213637753955,3.679204078897177,28.6434878034046,0.9899997711181641,-0.5464890755450647,-1.8804997444152818,-3.5608095799917994,-0.2001899088387642,-2.7206546622035415,-1.040344826627022,2.134988837593335,9.565218352791174,-23.955855036999484,0.8401549177882591,9,1.1274995803833008,1.5050001144409144,2.99375009536743,3.532500267028807,2.4049997329711896,3,0.1298608384045692,-1.369226615960671,14.84000015258789,-1.2535212024338684,14.829999923706055,1.6382945912603228,14.625,0.1298608384045692
5850,2022-09-30,14.21500015258789,14.46500015258789,14.079999923706055,14.145000457763672,2557785.0,0.014270410586213256,-2.84998760228118,-0.09655137940877431,14.814858732744995,27.562409241597187,1.0768323414131125,1.7735541881077008,2.3440193653818966,3.405709711472408,29.743972712737467,0.44999980926513494,-0.6566805104312436,-1.563499927520752,-3.3714766909558627,0.24447683591435698,-2.4674883092383055,-0.6595115458031966,1.658990372394637,30.672260489419422,4.973963895922935,0.9039883817175548,9,0.9175004959106463,1.3050003051757795,2.776249885559082,3.332500457763672,2.350000381469723,4,0.13401341302825798,1.3270446739929729,14.015000343322756,-1.369226615960671,14.84000015258789,-1.2535212024338684,14.829999923706055,0.13401341302825798
5851,2022-10-03,14.399999618530273,14.460000038146973,14.100000381469727,14.109999656677244,2014437.0,0.01301438367615515,-1.3225895765973352,4.1428746594005705,17.961791827515526,25.484084967018504,0.6620262656568503,1.5116927779308043,2.1206827653593976,3.1453099278941465,30.702870686179935,0.3599996566772461,-0.7366543575600275,-1.2805004119873047,-3.166557025125911,0.6055562011513036,-2.223528718556608,-0.33747210541800143,1.2311120892307184,46.21843957990231,26.87035504878074,0.9430283065693041,10,0.5700006484985352,1.0875005722045898,2.566250801086426,2.9900007247924805,1.875,0,0.13090279714008957,-2.84998760228118,14.21500015258789,1.3270446739929729,14.015000343322756,-1.369226615960671,14.84000015258789,0.13090279714008957
5852,2022-10-04,14.539999961853027,14.5600004196167,14.359999656677244,14.529999732971193,2976833.0,0.009722246321631767,6.999847415601826,0.03448355240440424,22.20763515283211,24.267592228217772,0.33460328729676725,1.2918275954618643,1.9468890290692187,2.9321932742610173,31.706039654315443,0.2000007629394549,-0.8393431180865871,-1.0477500438690193,-2.9679980298786255,0.872497942140587,-2.0078740368738224,-0.08762605086421615,0.877378386753012,57.98317846137818,41.033233641925946,0.9601239930048034,10,0.2025003433227539,0.9475002288818359,2.3837504386901855,2.827500343322754,1.9749994277954102,1,0.11348009467218079,-1.3225895765973352,14.399999618530273,-2.84998760228118,14.21500015258789,1.3270446739929729,14.015000343322756,0.11348009467218079
5853,2022-10-05,14.050000190734865,14.5600004196167,14.03499984741211,14.529999732971193,2148476.0,-0.033700121898467716,-1.0588248493756098,-47.99885561702169,21.446723391709952,23.026078005054288,0.6525921301661448,1.7046183194901143,2.3859050849688916,3.360334572265357,31.71497243935481,0.5250005722045898,-0.9842557551680571,-1.4332498550415025,-3.451910893077395,0.5854111829943882,-2.442580374059448,-0.42391933602355714,1.1792928018148174,21.621618835135024,3.6160071297785272,1.0093305190179453,10,0.6624999046325666,1.4374999999999982,2.8162498474121076,3.317500114440916,2.314999580383299,2,0.16405689111815613,6.999847415601826,14.539999961853027,-1.3225895765973352,14.399999618530273,-2.84998760228118,14.21500015258789,0.16405689111815613
5854,2022-10-06,14.125,14.3100004196167,14.05500030517578,14.100000381469727,1994402.0,0.005338064643913176,-3.4347934254389996,-0.0520825882745631,20.843979851373092,22.33418213423992,0.3905681537498964,1.5421084857570904,2.2732818203794487,3.2335034065736536,32.49187093400051,0.26000022888183416,-1.0834166446184028,-1.252500057220459,-3.3251147635505625,0.8201146491096445,-2.288807410385509,-0.21619270405540725,0.9387778792200869,17.14286752297444,-0.12327065569140672,1.0363073531650513,10,0.32000017166137695,1.3625001907348633,2.7125000953674316,3.2125005722045934,1.989999771118164,3,0.15327440109928125,-1.0588248493756098,14.050000190734865,6.999847415601826,14.539999961853027,-1.3225895765973352,14.399999618530273,0.15327440109928125
5855,2022-10-07,14.399999618530273,14.449999809265135,14.114999771118164,14.125,1890260.0,0.019468999541966348,-1.2711861119192975,11.000152590218967,26.65035859568708,22.525420033517555,0.05732176419585677,1.1600083711997975,1.9672695161491411,2.9134136693027415,33.29871769926896,0.3350000381469709,-1.1423991139772358,-0.871750450134277,-2.9156201982258914,1.1721192979573374,-1.8936853241800833,0.15018442391153108,0.5181249609597707,69.52369015246057,49.89000614396455,1.0219348740458074,10,0.045000553131103516,1.0875005722045898,2.405000686645508,2.647500991821289,2.0249996185302734,4,0.1402778132830147,-3.4347934254389996,14.125,-1.0588248493756098,14.050000190734865,6.999847415601826,14.539999961853027,0.1402778132830147
5856,2022-10-10,14.53499984741211,14.609999656677244,14.1899995803833,14.375,2436274.0,0.00937501614292513,1.7096825797242534,0.5818184340299212,31.612896239470473,22.57371994179321,-0.10257434434285351,0.886145823307043,1.8157258309456061,2.729578937655333,35.08773114005129,0.42000007629394354,-1.2056231810132338,-0.6197502136230462,-2.541442305696979,1.3019418784508865,-1.5805962596600125,0.34109583241392016,0.25494982831549606,86.95655058373207,62.48863763570234,0.9608460460369668,10,-0.08999967575073242,0.9525003433227539,2.2325000762939453,2.267500877380371,1.9600009918212926,0,0.13966293140394748,-1.2711861119192975,14.399999618530273,-3.4347934254389996,14.125,-1.0588248493756098,14.050000190734865,0.13966293140394748
5857,2022-10-11,14.78499984741211,14.859999656677244,14.4399995803833,14.5,2389506.0,0.017199862581664283,-1.074070934410857,1.7812507450587702,39.33332807752686,23.68285981587735,-0.40189214236514204,0.4937019681996073,1.5440092125493408,2.43505551224478,37.381423762851796,0.42000007629394354,-1.1745346098727225,-0.26325016021728587,-2.0015290598756508,1.4750287394410808,-1.1323896100464683,0.6058892896118966,-0.9349994659423828,90.90911192671174,61.43680101015474,0.8691394498291831,10,-0.42999982833862305,0.7025003433227539,1.9587507247924805,2.017500877380371,1.4249992370605433,1,0.10077780091279243,1.7096825797242534,14.53499984741211,-1.2711861119192975,14.399999618530273,-3.4347934254389996,14.125,0.10077780091279243
5858,2022-10-12,14.46500015258789,14.760000228881836,14.425000190734865,14.755000114440918,2924114.0,-0.021643537242256317,1.2333321677321203,-1.0175442705893376,36.28536103564606,25.684103656056237,-0.15721283877009817,0.6758722925096272,1.8379648908987534,2.7080593132936954,39.41910326770003,0.3599996566772443,-1.1233949235948444,-0.47374982833862234,-2.0546484278144526,1.1071487711372079,-1.2641991280765374,0.3166994713992928,-0.594799785614013,50.931699093594254,18.70516307899471,0.7904492997379149,10,-0.01750040054321289,1.0225000381469727,2.278750419616699,2.33750057220459,1.6649990081787074,2,0.1417213422354362,-1.074070934410857,14.78499984741211,1.7096825797242534,14.53499984741211,-1.2711861119192975,14.399999618530273,0.1417213422354362
5859,2022-10-13,14.6850004196167,14.84000015258789,14.359999656677244,14.4399995803833,2375200.0,0.015209143775186895,-1.3703688005387542,-0.8448305912452686,48.22190580789116,29.395997775516918,-0.304165137534822,0.3464388445693931,1.601515989652654,2.439949260467383,40.73389200377164,0.4800004959106463,-1.1111895459735628,-0.17299962043762207,-1.6204925570399311,1.2744933161646887,-0.8967460887387766,0.5507468478635325,-0.7950040668487546,76.51016591375472,38.76609844900405,0.7237464683011553,10,-0.23750066757202148,0.8024997711181641,1.8474998474121094,1.9574999809265101,1.5649995803833008,3,0.11440240405150193,1.2333321677321203,14.46500015258789,-1.074070934410857,14.78499984741211,1.7096825797242534,14.53499984741211,0.11440240405150193
5860,2022-10-14,14.84000015258789,15.06999969482422,14.774999618530273,14.8149995803833,2433554.0,0.010554969597694974,-4.619022533855312,0.10204280231372274,53.08465183075436,33.298537775876795,-0.40363138672490706,0.07186625322481532,1.4234701174233564,2.2400469068363407,41.63149372563946,0.3849992752075213,-1.0919713271351323,0.06025013923644984,-1.1910247238325802,1.311525002305478,-0.5653872922980643,0.685887570770964,-0.9306037337417603,73.86369178117064,30.93007913143208,0.6256374315345145,10,-0.28750038146972656,0.6475000381469727,1.6500000953674316,1.8025002479553187,1.4300003051757812,4,0.08591641545960038,-1.3703688005387542,14.6850004196167,1.2333321677321203,14.46500015258789,-1.074070934410857,14.78499984741211,0.08591641545960038
5861,2022-10-17,15.119999885559082,15.15999984741211,14.800000190734865,14.854999542236328,2112347.0,0.01886790634044333,1.0869529161679357,10.599771123402633,54.07303487422344,36.83913774492028,-0.6378335487150366,-0.31816904610949237,1.1207848364091646,1.9171950757720033,42.58809002072796,0.3599996566772443,-0.9314145884751746,0.3997498512268063,-0.6405257557079977,1.4400254581616103,-0.12038795224059484,0.9198876546942074,-1.1641793356738273,95.00000596046306,47.315808199136086,0.520137803467402,10,-0.5225000381469727,0.36750030517578125,1.2950000762939453,1.5225005149841273,1.205000877380371,0,0.08630948157267193,-4.619022533855312,14.84000015258789,-1.3703688005387542,14.6850004196167,1.2333321677321203,14.46500015258789,0.08630948157267193
5862,2022-10-18,15.164999961853027,15.225000381469727,14.979999542236328,15.18000030517578,1304640.0,0.002976195544612592,3.6666606116202396,-0.05660499580743051,54.52016630814333,40.5139647356351,-0.6535854849637115,-0.44879213721042,1.0504141962540352,1.8294888514985672,43.05499760681629,0.24500083923339844,-0.7644024851604101,0.4844999313354492,-0.406335811965592,1.3753356746364904,0.039082059684929504,0.9299178029859689,-1.1369286541161614,93.06354111655877,41.46569653804098,0.4454178716505204,10,-0.5249996185302734,0.32250022888183594,1.2975001335144043,1.477500438690182,1.2400007247924805,1,0.08770200334493516,1.0869529161679357,15.119999885559082,-4.619022533855312,14.84000015258789,-1.3703688005387542,14.6850004196167,0.08770200334493516
5863,2022-10-19,15.255000114440918,15.359999656677244,15.175000190734865,15.18000030517578,1459671.0,0.0059347281776644945,-3.352926656868233,-4.999872846335506,71.67832750791452,46.16222558636192,-0.6198664950954225,-0.595304227025327,0.9270231124702093,1.6926410515130144,42.65424395154744,0.19499969482421697,-0.6085534102061079,0.5910000801086426,-0.23947595490437834,1.4214761151216635,0.17576206260213212,1.006238097615153,-1.1311744808054236,89.50004577636736,31.23928919512028,0.4152380175065109,10,-0.5175004005432129,0.10000038146972656,1.2612500190734863,1.3875002861022914,1.3149995803833043,2,0.06260235744788356,3.6666606116202396,15.164999961853027,1.0869529161679357,15.119999885559082,-4.619022533855312,14.84000015258789,0.06260235744788356
5864,2022-10-20,15.18000030517578,15.31999969482422,15.18000030517578,15.220000267028807,1556975.0,-0.004916408305637554,-5.99997615811953,-0.5333341810459801,67.64169305689897,50.71681830427435,-0.42407279721941826,-0.5816282696827031,0.9603021036194921,1.7147720038609382,42.11042772343779,0.13999938964844105,-0.4819273996531219,0.5360002517700178,-0.21727052639937838,1.289271029939414,0.15936486268532057,0.9126356408547149,-0.9325572692361099,69.23088209162762,7.1713600828064585,0.3766353890846977,10,-0.40500068664550604,0.10249996185302912,1.3362498283386248,1.4625000953674299,1.3649997711181658,3,0.06258226854362481,-3.352926656868233,15.255000114440918,3.6666606116202396,15.164999961853027,1.0869529161679357,15.119999885559082,0.06258226854362481
5865,2022-10-21,15.210000038146973,15.28499984741211,15.0,15.125,1088339.0,0.0019762669544192146,1.4255341598522817,-2.125002980235081,65.69768881742489,54.50401747960262,-0.36553026872348937,-0.6114751852605025,0.8917773127073474,1.6301839024009155,40.779159424370334,0.2849998474121094,-0.2997351708438476,0.5460000038146973,-0.24606990090361336,1.338069908533008,0.14996505145554195,0.9420349561738526,-0.8513013401335456,73.21432828907272,8.772996863637402,0.3960349523591556,10,-0.35000038146972834,-0.06750011444091619,1.3062500953674316,1.4325003623962367,1.3149995803833008,4,0.06837606569656063,-5.99997615811953,15.18000030517578,-3.352926656868233,15.255000114440918,3.6666606116202396,15.164999961853027,0.06837606569656063
5866,2022-10-24,15.395000457763672,15.460000038146973,15.095000267028807,15.234999656677244,1401401.0,0.01216307818229545,1.5172401319359385,1.8823615209415776,66.28572964831022,57.49872876524522,-0.4645645374354519,-0.7755965745753279,0.6642879664538697,1.3923940614915082,38.86712338516271,0.36499977111816584,-0.10357079165027727,0.6925004005432136,-0.16383519125332846,1.5488359923397557,0.26433260464494346,1.1206681964414837,-0.9361716638838633,86.45843474390891,20.324432405118856,0.4281677958982707,10,-0.4850006103515625,-0.2525005340576154,1.1212496757507324,1.2474999427795375,1.114999771118164,0,0.056836633581179186,1.4255341598522817,15.210000038146973,-5.99997615811953,15.18000030517578,-3.352926656868233,15.255000114440918,0.056836633581179186
5867,2022-10-25,15.539999961853027,15.539999961853027,15.31999969482422,15.470000267028807,1261648.0,0.009418609923862231,5.285749318801039,0.4374959022011948,82.67545107146196,62.6531832136692,-0.5489305329659135,-0.9114056057810984,0.4734175103212408,1.2024967742549464,37.47371598749703,0.22000026702880682,0.0652760746009804,0.8019999027252194,-0.13194142745513027,1.735941232905569,0.33502923763504455,1.2689705678153942,-0.9610306186611588,100.0,27.06910193715244,0.4669706650901751,10,-0.5900001525878906,-0.4074993133544904,0.976250171661377,1.102500438690182,0.8849992752075195,1,0.0505148521887655,1.5172401319359385,15.395000457763672,1.4255341598522817,15.210000038146973,-5.99997615811953,15.18000030517578,0.0505148521887655
5868,2022-10-26,15.390000343322756,15.595000267028807,15.175000190734865,15.53499984741211,2177179.0,-0.009652485128602617,2.1698077898896417,-2.071430517711094,76.85777285529453,65.83494621893624,-0.283761585169815,-0.756895065883235,0.5748574084733171,1.310182522848903,36.22871735188499,0.42000007629394176,0.20087886773096564,0.6245002746582049,-0.3534401798927025,1.6024407292091123,0.1355300473827512,1.1134705019336586,-0.6764867135183241,65.5462467723353,-13.844900060218237,0.48897022727545375,10,-0.20500040054321467,-0.4200000762939471,1.1799998283386213,1.2525000572204537,1.2550001144409162,2,0.06595193766601382,5.285749318801039,15.539999961853027,1.5172401319359385,15.395000457763672,1.4255341598522817,15.210000038146973,0.06595193766601382
5869,2022-10-27,15.835000038146973,16.389999389648438,15.699999809265135,15.699999809265135,3817891.0,0.028914859317549668,-9.222198674747917,-0.9310392454766322,78.41586491885455,68.64952545094738,-0.6129355281419606,-1.115759434580383,0.08288870113491242,0.8290986403640339,34.08585827597669,0.9999990463256818,0.2982388675036862,0.9784999847412106,-0.043129898039072856,2.000129867521494,0.46768504335106975,1.4893149261313514,-0.9804485463866417,60.07197156814315,-19.71772648238362,0.5108149413901413,10,-0.24000024795532227,-0.7150001525878906,0.5787501335144043,0.7050004005432129,0.9100008010864293,3,0.04641614492621504,2.1698077898896417,15.390000343322756,5.285749318801039,15.539999961853027,1.5172401319359385,15.395000457763672,0.04641614492621504
5870,2022-10-28,16.120000839233402,16.305000305175778,15.729999542236328,15.734999656677244,2116447.0,0.017998156008832034,-1.9113858649070654,2.851855776430864,79.62619521273186,71.48876548855944,-0.7792169092464896,-1.3183154924843468,-0.24770493731627496,0.5141745688048793,31.82719643290717,0.5750007629394496,0.45632262771030163,1.1682507514953642,0.047990733291669585,2.2885107696990588,0.6081207423935169,1.7283807605972115,-0.9890687258532118,79.15067696193799,0.25648585640615806,0.5601300091018474,10,-0.4350013732910192,-1.00000095367432,0.2562489509582484,0.382499217987057,0.5,4,0.026364715566649766,-9.222198674747917,15.835000038146973,2.1698077898896417,15.390000343322756,5.285749318801039,15.539999961853027,0.026364715566649766
5871,2022-10-31,16.28499984741211,16.364999771118164,16.084999084472653,16.120000839233402,1537240.0,0.010235669949664405,-1.382959037083288,0.4285675360351394,78.95754857666773,74.20403018506212,-0.8510822750909561,-1.4069914298598984,-0.45232260560256776,0.31767257330922405,29.490805151221743,0.28000068664551137,0.5524393347528189,1.2389997482299808,0.002993278898610896,2.4750062175613508,0.6209965135642967,1.857002982895665,-0.9274356243036355,91.35805666948451,13.406021166795284,0.6180032346656845,10,-0.5900001525878906,-1.1649999618530273,-0.24125003814697266,-0.11249971389770508,0.5850009918212926,0,0.01473747456966068,-1.9113858649070654,16.120000839233402,-9.222198674747917,15.835000038146973,2.1698077898896417,15.390000343322756,0.01473747456966068
5872,2022-11-01,16.190000534057614,16.444999694824222,16.100000381469727,16.350000381469727,1464686.0,-0.005833547082875312,-1.0294068148414306,-0.9697018738368417,86.46938561543287,75.84748108589751,-0.6653666837568561,-1.2459190596456118,-0.39338225457715126,0.37574602347530117,27.42249718124986,0.34499931335449574,0.6230128182116754,1.0615004062652549,-0.2502447330287545,2.3732455455592643,0.4056278366182511,1.7173729759122587,-0.6465979809719471,79.92131808354887,-1.3887677396866707,0.6558725696470045,11,-0.4675006866455025,-1.0425004959106392,-0.39250040054320934,-0.16500043869018555,0.46999931335449574,1,0.019765267712688717,-1.382959037083288,16.28499984741211,-1.9113858649070654,16.120000839233402,-9.222198674747917,15.835000038146973,0.019765267712688717
5873,2022-11-02,16.354999542236328,16.385000228881836,16.200000762939453,16.21500015258789,1888773.0,0.010191414622354067,-1.176487747957993,-0.8749970197648996,86.14722028298974,77.90365077768537,-0.7352399583108458,-1.295816391022182,-0.5892366397464794,0.1752839326877229,24.89920899637388,0.1949996948242223,0.6796182821846735,1.1112494468688965,-0.20653939681616507,2.4290382905539563,0.4523550250263657,1.7701438687114273,-0.6312775608029497,87.91944074993336,5.754252758829153,0.65889442184253,11,-0.632499694824217,-1.2074995040893537,-0.6312499046325701,-0.32999944686890004,0.1900005340576172,2,0.0042800181463440445,-1.0294068148414306,16.190000534057614,-1.382959037083288,16.28499984741211,-1.9113858649070654,16.120000839233402,0.0042800181463440445
5874,2022-11-03,16.290000915527347,16.385000228881836,16.139999389648438,16.315000534057614,1348369.0,-0.003974235923463243,1.969724993353139,-0.1785694822887776,82.6577410588556,79.78810102673323,-0.554545819306945,-1.1176052086955615,-0.5597086551895014,0.20519918026337436,22.173773988236846,0.24500083923339844,0.7359428499297582,0.9380007743835481,-0.3481499803192669,2.2241515290863614,0.2949253970321415,1.5810761517349547,-0.4220233914158005,78.32185367571356,-4.691275715267906,0.6430753773514067,11,-0.5200009346008336,-1.1425008773803729,-0.641251087188726,-0.2650008201599192,0.23499870300292613,3,0.021792481417109322,-1.176487747957993,16.354999542236328,-1.0294068148414306,16.190000534057614,-1.382959037083288,16.28499984741211,0.021792481417109322
5875,2022-11-04,16.420000076293945,16.495000839233402,16.184999465942386,16.309999465942386,1778987.0,0.007980304079828748,1.3846063558202346,-4.400091554132489,81.40104775432184,81.46758081629008,-0.553011461589568,-1.1473361908909574,-0.7194022843978907,0.04618473623452246,19.874566642584966,0.3100013732910156,0.7378025683311691,0.9669999122619632,-0.32162821604986647,2.255628040573793,0.3226858481060475,1.6113139764178772,-0.4366181180398634,81.70720928176947,0.20165026654525775,0.6443140641559145,11,-0.5849995613098109,-1.1549997329711896,-1.088749885559082,-0.7124996185302752,-0.21000099182129262,4,0.01979298181664868,1.969724993353139,16.290000915527347,-1.176487747957993,16.354999542236328,-1.0294068148414306,16.190000534057614,0.01979298181664868
5876,2022-11-07,16.565000534057614,16.575000762939453,16.290000915527347,16.385000228881836,2222428.0,0.00883072211266378,1.8499876022811448,1.636357331113906,82.25814745067359,81.4212137473136,-0.5750686395019855,-1.193655689376122,-0.8935081388575767,-0.13271123609162672,18.050805446315614,0.2849998474121058,0.7718080987476164,1.0105003356933562,-0.2933762127370052,2.3143768841237176,0.3585620614781746,1.6624386099085378,-0.4792947996076684,97.89469034721672,17.113726224939555,0.651938274215181,11,-0.6900000572204554,-1.2600002288818324,-1.2387499809265101,-0.8900003433227504,-0.34500122070312145,0,0.0033202718625156002,1.3846063558202346,16.420000076293945,1.969724993353139,16.290000915527347,-1.176487747957993,16.354999542236328,0.0033202718625156002
5877,2022-11-08,16.274999618530273,16.639999389648438,16.21500015258789,16.629999160766598,2605660.0,-0.0175068461320661,1.26666259765625,-1.9722163353537259,71.51901255512314,80.82801815840564,-0.18980360213936365,-0.8287971206287352,-0.6219142331020713,0.12671268994211005,16.82352403032321,0.4249992370605469,0.8134768540569528,0.6459994316101074,-0.6429356990751067,1.9349345622953233,0.0015318662674985717,1.2904669969527145,-0.09143487838242592,27.000045776367188,-50.50193877100503,0.6444675653426079,11,-0.10500001907348633,-0.9375,-1.0462493896484375,-0.5999994277954102,-0.6700000762939453,1,0.036559215646658316,1.8499876022811448,16.565000534057614,1.3846063558202346,16.420000076293945,1.969724993353139,16.290000915527347,0.036559215646658316
5878,2022-11-09,16.514999389648438,16.569999694824222,16.319999694824222,16.440000534057614,2312095.0,0.014746530061045648,1.7027105048816917,-0.2112646543665029,76.33138409772876,80.59640917828055,-0.2832242313280986,-0.9563753872572605,-0.8837145439861018,-0.12186192059139955,15.506283582838897,0.29500007629394887,0.8513726424646304,0.7834992408752441,-0.440076543584798,2.0070750253352845,0.17171134864522486,1.3952871331052652,-0.2999992370605469,75.0,-3.4016499337277395,0.6117878922300204,11,-0.3299999237060547,-1.177499771118164,-1.3999991416931152,-0.8399991989135742,-0.6999998092651367,2,0.008779925105813602,1.26666259765625,16.274999618530273,1.8499876022811448,16.565000534057614,1.3846063558202346,16.420000076293945,0.008779925105813602
5879,2022-11-10,16.364999771118164,16.65999984741211,16.174999237060547,16.504999160766598,3230872.0,-0.009082629371714779,1.155554613656593,-1.8666870120290597,71.75144084067158,79.72143647027386,-0.0560300852341129,-0.7104882285205179,-0.7543229868404229,0.026267788673614234,14.193384913514018,0.4850006103515625,0.8409926495969984,0.5494996547698978,-0.6000031461094402,1.699002455649234,-0.025251745669770287,1.124251055209566,0.27499961853027344,39.17531854648419,-38.234988055163655,0.5747514004396684,11,0.00749969482421875,-1.0074996948242188,-1.2649996280670166,-0.6899995803833008,-0.7899999618530291,3,0.010999102211626921,1.7027105048816917,16.514999389648438,1.26666259765625,16.274999618530273,1.8499876022811448,16.565000534057614,0.010999102211626921
5880,2022-11-11,16.114999771118164,16.375,15.994999885559082,16.344999313354492,2246545.0,-0.015276504949374603,1.6206821709505144,1.642861035422385,63.235303398662516,77.9745203393844,0.21588893849529,-0.3795295348344325,-0.5289057368297545,0.26374403521886336,13.303725497118037,0.38000011444091797,0.8547493751204094,0.23574967384338308,-0.823869218558162,1.2953685662449281,-0.29405977235738945,0.7655591200441556,0.5450000762939453,18.04509660793084,-55.81564629219025,0.5298094462007724,11,0.21250009536743164,-0.7274999618530273,-1.148749589920044,-0.4399995803833008,-0.38500022888183594,4,0.02544212554982006,1.155554613656593,16.364999771118164,1.7027105048816917,16.514999389648438,1.26666259765625,16.274999618530273,0.02544212554982006
5881,2022-11-14,16.424999237060547,16.59000015258789,16.15999984741211,16.194999694824222,2229690.0,0.019236703093100438,-1.8666759915059192,-0.9999999999999846,65.33796651192992,75.62658488343962,-0.08064373488464582,-0.6184575282204037,-0.8541061901586549,-0.05734319351073225,12.83947467544508,0.47500038146972656,0.8364175266856488,0.4804991722106937,-0.5423444399137765,1.5033427843351639,-0.03092263385154226,0.9919209782729297,0.2350006103515625,64.66156032599888,-5.649319240044278,0.5114218060622354,11,-0.09749937057495117,-0.9999995231628418,-1.4587490558624268,-0.7499990463256836,-0.6949996948242188,0,-0.013089812028896697,1.6206821709505144,16.114999771118164,1.155554613656593,16.364999771118164,1.7027105048816917,16.514999389648438,-0.013089812028896697
5882,2022-11-15,16.495000839233402,16.594999313354492,16.295000076293945,16.375,2315772.0,0.00426189378535291,-1.1428464383757604,0.5217438176903026,69.69699648415155,73.79878223912426,-0.11491585677504546,-0.615254339895591,-0.939937088734613,-0.14077263142949548,12.54545403217811,0.2999992370605469,0.7904735495347328,0.48400073051453063,-0.4975639265440712,1.4655653875731307,-0.0067815980147685195,0.9747830590438298,0.1383990097045853,75.1881176475655,4.097967070635335,0.49078232852930004,11,-0.1675009727478063,-0.9850010871887243,-1.5287506580352819,-0.8200006484985387,-0.5800008773803746,1,-0.01667181035994969,-1.8666759915059192,16.424999237060547,1.6206821709505144,16.114999771118164,1.155554613656593,16.364999771118164,-0.01667181035994969
5883,2022-11-16,16.209999084472653,16.405000686645508,15.994999885559082,16.364999771118164,2527560.0,-0.01727806852139535,2.4893311365241177,-1.291663355320662,57.0888301821211,70.95779214170932,0.16467152019844988,-0.26882063834829495,-0.6661820371548757,0.1315624356035947,12.356473083502816,0.50000095367432,0.7293879544104769,0.15124902725219513,-0.7662925433305894,1.0687905978349814,-0.3075217580391971,0.6100198125435874,0.39786476593017994,32.33070845815897,-38.49448172446814,0.45877078529139315,11,0.117500782012943,-0.699999332427975,-1.288748979568478,-0.5349988937377894,-0.3049993515014595,2,-0.037322614213830874,-1.1428464383757604,16.495000839233402,-1.8666759915059192,16.424999237060547,1.6206821709505144,16.114999771118164,-0.037322614213830874
5884,2022-11-17,16.129999160766598,16.319999694824222,16.020000457763672,16.239999771118164,1341795.0,-0.004935220741788093,1.222212803232565,0.7096782132529446,50.20488375328887,67.49155169715011,0.2453942041112782,-0.12016069816160524,-0.6018141097967113,0.20165496782614767,12.15727936953493,0.2999992370605504,0.6572738310446447,0.02374916076659872,-0.7953250858592327,0.8428234073924301,-0.385787962546317,0.4332862840795144,0.4650001525878942,22.499900658830043,-45.31940679857861,0.40953712331291564,11,0.1975007057189977,-0.6199994087219203,-1.1624991893768275,-0.45499897003173473,-0.0849990844726527,3,-0.019528803271700035,2.4893311365241177,16.209999084472653,-1.1428464383757604,16.495000839233402,-1.8666759915059192,16.424999237060547,-0.019528803271700035
5885,2022-11-18,16.25,16.319999694824222,16.139999389648438,16.204999923706055,1444747.0,0.007439606043209368,-1.0571328922845933,-0.40908933277845816,49.26931438992729,63.82612580151163,0.11034706457949639,-0.1668046040113964,-0.7452402390477566,0.07146575628760843,11.525917178621158,0.1900005340576243,0.5762140448452229,0.09175000190735005,-0.6116271933595847,0.7951271971742866,-0.2599385957261191,0.44343859954081744,0.32099933624267507,42.50005960470162,-21.418839557242762,0.35168859763346816,11,0.0774998664855957,-0.5325002670288086,-1.2825000286102295,-0.5749998092651367,-0.3450002670288068,4,-0.041538473275991694,1.222212803232565,16.129999160766598,2.4893311365241177,16.209999084472653,-1.1428464383757604,16.495000839233402,-0.041538473275991694
5886,2022-11-21,16.270000457763672,16.329999923706055,16.09000015258789,16.329999923706055,1387082.0,0.0012307974008414213,7.000063578853673,-1.3333192048488958,51.724135096095026,61.626694972730725,0.04928282179518817,-0.12426214434235305,-0.8005222297692178,0.03793670692373752,11.446652569626282,0.23999977111816406,0.5112095065076758,0.06800045967101909,-0.5375301173876288,0.6735310367296687,-0.23476482885830663,0.370765748200343,0.27795890045165805,45.833472410970444,-15.39775560318052,0.30276528852932477,11,0.05749940872192383,-0.5400004386901855,-1.2500004768371582,-0.5950002670288086,-0.5550003051757812,0,-0.03318997543541358,-1.0571328922845933,16.25,1.222212803232565,16.129999160766598,2.4893311365241177,16.209999084472653,-0.03318997543541358
5887,2022-11-22,16.325000762939453,16.454999923706055,16.305000305175778,16.305000305175778,1305645.0,0.003380473486682467,-13.999618538999414,-0.33334392980900474,49.32129547639637,58.62557401480491,0.002370332727636537,-0.12378320036840407,-0.8921819346902335,-0.021468115937530285,11.570776848425655,0.1849994659423828,0.44429950907379023,0.08375072479248047,-0.43692563819236696,0.6044270877773261,-0.17658745669994147,0.3440889062849042,0.20084021636962746,71.73931522043351,13.310434288639875,0.260338181492423,11,0.002499103546142578,-0.5050010681152344,-1.2825007438659668,-0.6500005722045898,-0.5000009536743182,1,-0.03644723999363475,7.000063578853673,16.270000457763672,-1.0571328922845933,16.25,1.222212803232565,16.129999160766598,-0.03644723999363475
5888,2022-11-23,16.405000686645508,16.454999923706055,16.239999771118164,16.360000610351562,1077337.0,0.004900454515608166,1.9655489930413965,2.249952317375149,52.58425964580808,56.495887215375625,-0.10602328466545075,-0.13053559850931862,-1.000285622582691,-0.10848584399354522,11.295371014715933,0.21500015258789062,0.35822683986282655,0.11300063133239746,-0.22367674139635696,0.4496780040611501,-0.05533805503197797,0.2813393176967729,0.0996066489135714,88.50590840330608,31.24695687204221,0.16833868636437635,11,-0.1100010871887207,-0.5750007629394531,-1.3412504196166992,-0.7300004959106445,-0.7650003433227521,2,-0.02986898532661242,-13.999618538999414,16.325000762939453,7.000063578853673,16.270000457763672,-1.0571328922845933,16.25,-0.02986898532661242
5889,2022-11-24,16.569999694824222,16.594999313354492,16.350000381469727,16.424999237060547,1518570.0,0.010057848294577232,1.5128134903556478,3.2222269317171137,53.31856969363484,55.394027914817,-0.26695852501555706,-0.250489692684738,-1.1806060220723644,-0.27921523839282614,11.00630991971269,0.24499893188476562,0.3186111712006827,0.24124965667725107,-0.041534960012722166,0.5240342733672243,0.09985734833226445,0.3826419650222377,-0.5749998092651403,95.04957226219548,39.194319706636264,0.141392308344986,11,-0.2750000953674352,-0.7399997711181676,-1.5237495899200475,-0.894999504089359,-0.8199996948242223,3,-0.04013276850335412,1.9655489930413965,16.405000686645508,-13.999618538999414,16.325000762939453,7.000063578853673,16.270000457763672,-0.04013276850335412
5890,2022-11-25,16.545000076293945,16.690000534057614,16.504999160766598,16.645000457763672,993725.0,-0.0015087277604528548,-1.0555455479850417,-0.6896556260029822,49.5327002846759,53.63788722289989,-0.19506168949308034,-0.2023945408153054,-1.1749192149501297,-0.2667759349961365,10.80815124780498,0.18500137329101562,0.23861766784731842,0.1950000762939439,-0.08560098747704004,0.4756011400649278,0.05469954440845015,0.33530060817943763,-0.5380002021789565,75.83327240418008,24.250785649366968,0.14030053188549232,11,-0.2024998664855957,-0.6999998092651385,-1.5162501335144043,-0.869999885559082,-0.6700000762939453,4,-0.030220610316974983,1.5128134903556478,16.569999694824222,1.9655489930413965,16.405000686645508,-13.999618538999414,16.325000762939453,-0.030220610316974983
5891,2022-11-28,16.524999618530273,16.569999694824222,16.334999084472653,16.5,1446374.0,-0.0012088520804740543,3.0869752707609877,-0.2499952316466078,56.68448216070655,52.19205229807267,-0.17811513994323747,-0.17232731314468452,-1.171799522138265,-0.2562264917839663,10.258051490606649,0.2350006103515696,0.1774067836868909,0.16299962997436523,-0.12629002557671853,0.452289285525449,0.018354802198825126,0.30764445774990534,-0.4906797180175779,63.333192048489465,8.284233115454633,0.1446448277755416,11,-0.18249940872192383,-0.6324992179870641,-1.523749828338623,-0.8499994277954102,-0.45499992370605113,0,-0.03751890468208208,-1.0555455479850417,16.545000076293945,1.5128134903556478,16.569999694824222,1.9655489930413965,16.405000686645508,-0.03751890468208208
5892,2022-11-29,16.510000228881836,16.635000228881836,16.395000457763672,16.489999771118164,1316187.0,-0.0009076786683624993,-1.2857220708446866,0.8000305180437934,49.84805004319066,51.38752117152484,-0.1796572096121345,-0.13926535624776903,-1.1629199825268621,-0.25134031139790736,9.583404493682762,0.23999977111816406,0.1610265009959626,0.1320002555847175,-0.15259388438398602,0.41659439555342104,-0.010296814399634258,0.2742973255690693,-0.449453103027345,60.000000000000476,7.165940875409511,0.14229706998435226,11,-0.1549997329711914,-0.5774998664855957,-1.483750343322754,-0.8350000381469727,-0.7849998474121094,1,-0.04815263872033193,3.0869752707609877,16.524999618530273,-1.0555455479850417,16.545000076293945,1.5128134903556478,16.569999694824222,-0.04815263872033193
5893,2022-11-30,16.424999237060547,16.610000610351562,16.295000076293945,16.600000381469727,4234492.0,-0.005148454914772893,2.2307481635807,-8.749856952126645,51.89871278415501,51.57572439717664,-0.06811412717818044,-0.05138585583522115,-1.0730635173324075,-0.17257866415155476,8.766374388260894,0.3150005340576172,0.10864930611512236,0.04349927902221751,-0.2416250999306726,0.3286236579751076,-0.09906291045422932,0.18606146849866434,-0.3392739748779299,32.91114180034217,-20.756289874572737,0.1425621894764451,11,-0.03499889373779297,-0.49249887466430664,-1.383749008178711,-0.7499990463256836,-0.4099998474121094,2,-0.03652964722467711,-1.2857220708446866,16.510000228881836,3.0869752707609877,16.524999618530273,-1.0555455479850417,16.545000076293945,-0.03652964722467711
5894,2022-12-01,16.645000457763672,16.665000915527347,16.469999313354492,16.5,2019213.0,0.013394291075930376,1.1081097799863484,-0.8285686259550304,67.09674164368603,53.556549647594274,-0.2317510199410293,-0.2565828965125725,-1.2853915286189626,-0.39249379340385104,8.142987059667526,0.24000167846680043,0.04002309641319357,0.2457505226135268,-0.058920061986910355,0.550421107213964,0.09341523031330823,0.3980858149137454,-0.5351041847060536,88.60758882439937,29.176967113492665,0.15233529230021783,12,-0.25500011444091797,-0.4500002861022985,-1.567500352859497,-0.9700002670288086,0.07499885559082031,3,-0.06037849725454092,2.2307481635807,16.424999237060547,-1.2857220708446866,16.510000228881836,3.0869752707609877,16.524999618530273,-0.06037849725454092
5895,2022-12-02,16.745000839233402,16.825000762939453,16.5,16.614999771118164,1801245.0,0.006007832905951416,1.2413774959880035,0.8965562600300159,61.94030594307292,54.69167974170293,-0.28401903361710623,-0.34887355418466726,-1.351575299287429,-0.49214506234915234,7.415898023879153,0.3250007629394531,0.03981977524998115,0.32950086593628214,-0.012242845004180936,0.6712445768767452,0.1586290104660506,0.5003727214065137,-0.611900395735784,84.90569432798503,25.057068941447163,0.17087185547023145,12,-0.2125005722045934,-0.46750068664551137,-1.3875010013580358,-1.0700006484985387,0.07999992370605113,4,-0.05942076974413302,1.1081097799863484,16.645000457763672,2.2307481635807,16.424999237060547,-1.2857220708446866,16.510000228881836,-0.05942076974413302
5896,2022-12-05,16.620000839233402,16.739999771118164,16.545000076293945,16.739999771118164,1660594.0,-0.007464914525840194,2.2500238420701275,-0.9230611226854722,54.48027301663688,55.264899468396315,-0.11639003294342487,-0.2314061107819363,-1.1875499452176097,-0.374305300492459,6.463134508474024,0.20000076293945668,0.0679966931718532,0.2017508506774952,-0.14589251275767623,0.5493942141126666,0.027929168959911266,0.37557253239507915,-0.4453863765692745,61.320819223170965,3.271568083057659,0.17382168171758539,12,-0.0875005722045934,-0.2100005149841344,-1.2175011634826696,-0.9450006484985387,0.15999984741210582,0,-0.04482555966391666,1.2413774959880035,16.745000839233402,1.1081097799863484,16.645000457763672,2.2307481635807,16.424999237060547,-0.04482555966391666
5897,2022-12-06,16.870000839233402,16.870000839233402,16.514999389648438,16.579999923706055,2411627.0,0.015042117170646963,1.44827813001496,-2.4166958069747015,74.26472547553901,57.673840116144206,-0.31396896958883147,-0.4580278891996805,-1.4014237224097865,-0.6325594119993703,5.866824132878078,0.3550014495849645,0.09966319520795253,0.4220007896423361,0.02731973156850742,0.8166818477161648,0.22466026060542177,0.6193413186792505,-0.6563631985527536,100.0,37.09897128901677,0.19734052903691482,12,-0.2875003814697301,-0.43750047683716176,-1.4625010490417516,-1.2000007629394567,-0.11500167846680398,1,-0.04742152368769725,2.2500238420701275,16.620000839233402,1.2413774959880035,16.745000839233402,1.1081097799863484,16.645000457763672,-0.04742152368769725
5898,2022-12-07,16.65999984741211,16.950000762939453,16.639999389648438,16.850000381469727,1957272.0,-0.012448190952836669,-1.6956471261412922,-0.6551721869984924,67.78521513944723,59.28124516567891,-0.07151274712065714,-0.24939337106361137,-1.157314279787764,-0.4339536930264529,5.326867951259254,0.3100013732910156,0.12097308152751651,0.20474977493286062,-0.20030412653062513,0.6098036763963464,0.002222824201119522,0.4072767256646017,-0.39385315084724226,39.58332505493545,-27.253836070752918,0.20252695073174234,12,-0.037499427795410156,-0.1874995231628418,-1.2249999046325666,-1.0549993515014648,-0.09499931335449574,2,-0.05612241743733393,1.44827813001496,16.870000839233402,2.2500238420701275,16.620000839233402,1.2413774959880035,16.745000839233402,-0.05612241743733393
5899,2022-12-08,16.545000076293945,16.684999465942386,16.385000228881836,16.684999465942386,1507256.0,-0.006902747429258116,3.28572207084452,0.7368368217638093,59.93264566146344,60.436794651988635,0.044217880919468655,-0.12671367790092347,-0.9822428441314859,-0.32961673171129746,4.907144596330268,0.2999992370605504,0.1448987771306669,0.0807499885559082,-0.32385926816808563,0.48535924527990204,-0.12155463980608872,0.2830546169179051,-0.21046797309162102,28.318530296432083,-39.87877676868321,0.2023046283619974,12,0.0775003433227539,-0.07249975204467773,-1.1100001335144025,-1.0150003433227557,0.7800006866455078,3,-0.032033888437686064,-1.6956471261412922,16.65999984741211,1.44827813001496,16.870000839233402,2.2500238420701275,16.620000839233402,-0.032033888437686064
5900,2022-12-09,16.524999618530273,16.575000762939453,16.389999389648438,16.555000305175778,1944698.0,-0.0012088520804740543,4.285632544072369,0.21429155313348416,58.5858157722693,60.648053942162264,0.06826132626906656,-0.07844401183486127,-0.9076121593759225,-0.31810857017053706,5.054299715934996,0.18500137329101562,0.1553787212938147,0.04024953842163015,-0.32993556991585393,0.41043464675911423,-0.14484301574711367,0.22534209259037397,0.4250011444091797,24.778629613500637,-44.337113456495345,0.18509255416874282,12,0.09750080108642578,-0.05249929428100586,-1.0662496089935303,-1.0049991607666033,0.9600009918212891,4,0.01180028437674241,3.28572207084452,16.545000076293945,-1.6956471261412922,16.65999984741211,1.44827813001496,16.870000839233402,0.01180028437674241
5901,2022-12-12,16.209999084472653,16.524999618530273,16.165000915527347,16.495000839233402,2460811.0,-0.01906205998966537,1.0869531565300354,9.499841057919856,46.70482815307726,60.298807065483004,0.37311731134666815,0.2314921003082553,-0.546479373303157,-0.015274626193008345,4.6348000538054785,0.35999870300292613,0.14385489013523767,-0.26400098800659677,-0.6534763467684961,0.12547437075530254,-0.45873866738754643,-0.06926330862564711,0.7288016510009818,5.73225193529018,-60.44702923401957,0.19473767938094913,12,0.34750175476074574,0.2625012397766149,-0.6599986553192068,-0.6899986267089826,1.1850013732910192,0,0.037939649179616675,4.285632544072369,16.524999618530273,3.28572207084452,16.545000076293945,-1.6956471261412922,16.65999984741211,0.037939649179616675
5902,2022-12-13,16.219999313354492,16.559999465942386,16.155000686645508,16.305000305175778,2442575.0,0.0006169173008416795,-2.7674612538923866,0.29824725778492617,44.477581008080385,59.474236868141375,0.35498483559104343,0.2106323251106872,-0.513793319556779,-0.03567059348883106,4.132595198948923,0.40499877929687855,0.14399807052496527,-0.24025068283081197,-0.6456943185040842,0.16519295284246027,-0.4429725006674481,-0.03752886499417585,0.6878494293212896,8.175927103301513,-52.89979062636498,0.20272181783663604,12,0.3325014114379883,0.2525010108947754,-0.6299989223480225,-0.6999988555908221,0.8250007629394531,1,0.03452536356336022,1.0869531565300354,16.209999084472653,4.285632544072369,16.524999618530273,3.28572207084452,16.545000076293945,0.03452536356336022
5903,2022-12-14,15.604999542236328,16.174999237060547,15.425000190734865,16.15999984741211,5006117.0,-0.037916140391683784,1.564103316509508,6.529339167508407,27.294154817191156,55.051727220753065,0.940320073215851,0.8200262643121974,0.1534230557548426,0.5599026953003658,5.075834154628986,0.7949991226196271,0.11210687256237506,-0.8250004768371575,-1.3739426501840803,-0.27605830349023464,-1.099471563510619,-0.5505293901636961,1.2576783170776373,14.285671035153355,-40.73725782937832,0.27447108667346176,12,0.5825009346008301,0.5825009346008301,0.14875006675720215,-0.11749935150146484,1.739999771118164,2,0.07369430645721531,-2.7674612538923866,16.219999313354492,1.0869531565300354,16.209999084472653,4.285632544072369,16.524999618530273,0.07369430645721531
5904,2022-12-15,15.8149995803833,15.920000076293945,15.579999923706055,15.609999656677244,3250897.0,0.013457228087613071,-1.5660447976046525,-0.3693690287992334,34.199152428665585,51.969376830263364,0.6707382313450481,0.616843122041594,-0.0032614040782128484,0.33820629699772553,6.070046915534993,0.3400001525878906,0.09939820217591588,-0.5992504596710191,-1.2000599064389803,0.001558987096943909,-0.8996551830549997,-0.2988457362870385,0.9326640654443352,33.91297353016046,-17.71429678238458,0.30040472338398144,12,0.3725008964538574,0.3725008964538574,-0.053750038146972656,-0.3274993896484375,1.5250005722045898,3,0.047423393839643335,1.564103316509508,15.604999542236328,-2.7674612538923866,16.219999313354492,1.0869531565300354,16.209999084472653,0.047423393839643335
5905,2022-12-16,15.574999809265135,15.835000038146973,15.354999542236328,15.835000038146973,3637920.0,-0.015175452259629352,2.6923082566115246,-1.2682942714390695,31.225326538758978,49.38549388827692,0.8127939267213957,0.8471126300489633,0.2794989627693436,0.5670711236296082,7.282370064598831,0.48000049591064453,0.08090005049893989,-0.8055002212524425,-1.51174284694571,-0.09925759555917502,-1.1586215340990744,-0.4523789084058105,1.066850760155079,18.257284726805725,-30.571952561653713,0.3531213128466336,12,0.5775003433227557,0.5775003433227557,0.2899999618530291,-0.08749961853027166,1.6300001144409197,4,0.112359613168874,-1.5660447976046525,15.8149995803833,1.564103316509508,15.604999542236328,-2.7674612538923866,16.219999313354492,0.112359613168874
5906,2022-12-19,15.729999542236328,15.81999969482422,15.585000038146973,15.585000038146973,1721710.0,0.009951828884067648,-2.2413856606355025,-0.5576899094010159,35.39326685482965,45.06644293042032,0.5791777124528394,0.6846873805037887,0.16559044009276036,0.40843092158378624,8.397763521833824,0.24499988555908558,0.016421063347401343,-0.6235004425048842,-1.3865358283686113,0.13953494335884287,-1.005018135436746,-0.24198274957302068,0.7831659244654965,31.120333920575057,-15.622711142872966,0.3815176929318635,12,0.4225006103515625,0.4225006103515625,0.12750029563903809,-0.24249935150146484,1.5400009155273438,0,0.11157031908379356,2.6923082566115246,15.574999809265135,-1.5660447976046525,15.8149995803833,1.564103316509508,15.604999542236328,0.11157031908379356
5907,2022-12-20,15.729999542236328,15.824999809265135,15.640000343322756,15.65999984741211,1098326.0,0.0,-2.3636663140920486,0.48275816709746583,36.557080940849474,41.59665024168724,0.44752465078086345,0.672294731332947,0.19946938185421814,0.4009213817093098,9.643017750824898,0.18499946594237926,-0.048864693668164705,-0.5937503814697251,-1.406257680081108,0.21875691714165768,-1.0000040307754148,-0.18749673216403373,0.6673493320189472,45.73172433684719,-2.6469109115837455,0.4062536493056912,12,0.28999996185302734,0.4225006103515625,0.14625024795532227,-0.24249935150146484,1.614999771118164,1,0.10584875804075389,-2.2413856606355025,15.729999542236328,2.6923082566115246,15.574999809265135,-1.5660447976046525,15.8149995803833,0.10584875804075389
5908,2022-12-21,15.914999961853027,15.914999961853027,15.69499969482422,15.774999618530273,1259375.0,0.011760993324885893,2.1428532503184328,2.0000136239782016,35.68627656308037,38.902609230755786,0.1628588731614684,0.47295090840833964,0.0615122603398941,0.20933109950276574,10.941680875882028,0.22000026702880682,-0.09422018824634648,-0.3842499256134033,-1.2157695659462426,0.447269714719436,-0.8000097457798248,0.03150989455301634,0.3781139792003536,99.11502482926714,53.51900511409782,0.4157598201664198,12,0.05000019073486328,0.23750019073486328,0.003749847412109375,-0.42749977111816406,1.5999994277954102,2,0.07100220654410538,-2.3636663140920486,15.729999542236328,-2.2413856606355025,15.729999542236328,2.6923082566115246,15.574999809265135,0.07100220654410538
5909,2022-12-22,15.904999732971193,16.094999313354492,15.850000381469727,15.970000267028807,1350110.0,-0.0006283524288912545,-1.8,-0.46428839040603453,32.926820285644666,36.05160973224194,0.08105131214783157,0.4538454677561834,0.11231716343892906,0.21636870306044464,11.682411020036094,0.24499893188476562,-0.1989893559024729,-0.36100015640258754,-1.2000829654272689,0.4780826526220956,-0.7805415609149282,0.05854124810975314,0.29430276820048284,74.3243730878182,32.308619088109,0.41954140451234123,12,0.05249977111816406,0.24750041961669744,0.013750076293943536,-0.4174995422363299,1.6350011825561541,3,0.09053754194023456,2.1428532503184328,15.914999961853027,-2.3636663140920486,15.729999542236328,-2.2413856606355025,15.729999542236328,0.09053754194023456
5910,2022-12-23,16.045000076293945,16.084999084472653,15.899999618530273,15.904999732971193,1026954.0,0.00880228517278936,-1.4666501363748596,-2.153833739253003,38.383833713261396,35.12705479448462,-0.149968064059129,0.2892982220286342,0.010592745381007518,0.07019796524213717,12.157961604545639,0.18499946594237926,-0.28516633140883485,-0.19599981307983327,-1.0298601604665478,0.6378605343068813,-0.6129299867731888,0.220930360613524,0.06987212898419415,90.19621409457844,48.5312610174836,0.41693017369335683,12,-0.08750057220458807,0.10750007629394531,-0.1262502670288086,-0.557499885559082,1.4249992370605469,4,0.0807105060851494,-1.8,15.904999732971193,2.1428532503184328,15.914999961853027,-2.3636663140920486,15.729999542236328,0.0807105060851494
5911,2022-12-27,15.904999732971193,16.069999694824222,15.850000381469727,16.049999237060547,967774.0,-0.0087254810007511,1.3783655605787488,-1.0357082036225915,29.598307986055843,33.4738022364819,-0.06457213092379632,0.4010291239570716,0.1790047551111602,0.20195362750294343,13.321532561033694,0.21999931335449574,-0.3587635237080651,-0.30500016212463343,-1.1405025185445705,0.5305021942953037,-0.722751340334602,0.11275101608533511,-0.5500001907348651,58.24175593847028,22.96620483258583,0.4177511782099681,12,-0.14000034332275568,0.24750041961669744,0.11750006675720037,-0.4174995422363299,1.5299997329711932,1,0.08173531672810719,-1.4666501363748596,16.045000076293945,-1.8,15.904999732971193,2.1428532503184328,15.914999961853027,0.08173531672810719
5912,2022-12-28,15.71500015258789,15.9350004196167,15.71500015258789,15.895000457763672,1145270.0,-0.011945902771028138,-1.4444432670707412,1.2413856606354934,29.850763264403184,33.75786984172768,0.051696471236780894,0.5569717257690208,0.39434326828267174,0.38116279387977414,14.457417992640703,0.2200002670288086,-0.44036902691494184,-0.4552497386932366,-1.3061598619410297,0.39566038455455477,-0.8807048003171332,-0.029794677069340025,-0.3457006072998041,5.000119209402816,-28.50239004159135,0.42545506162389607,12,0.009999275207519531,0.4375,0.3137497901916504,-0.22749996185302734,1.8349990844726562,2,0.0989500661837226,1.3783655605787488,15.904999732971193,-1.4666501363748596,16.045000076293945,-1.8,15.904999732971193,0.0989500661837226
5913,2022-12-29,15.824999809265135,15.824999809265135,15.56999969482422,15.704999923706055,830027.0,0.006999659917860779,3.2500059604702285,-0.6666649006061021,34.61538618289589,33.80411803664216,-0.026612947376973395,0.4213180631181981,0.3085817660998895,0.25667150429845087,16.08622642600839,0.2550001144409144,-0.47881958524234136,-0.31525011062622177,-1.17063904697787,0.5401388257254283,-0.7429445788020477,0.11244435754960236,-0.4416862609863266,48.57148566217692,13.817841946117547,0.42769446817582474,12,-0.10000038146972479,0.3275003433227557,0.24874997138977228,-0.33749961853027166,1.6349992752075178,3,0.096050522743099,-1.4444432670707412,15.71500015258789,1.3783655605787488,15.904999732971193,-1.4666501363748596,16.045000076293945,0.096050522743099
5914,2022-12-30,15.640000343322756,15.78499984741211,15.59000015258789,15.760000228881836,1303990.0,-0.011690329742314876,1.2941258968792249,-1.0,32.33534461524292,33.92745337847371,0.14634173709493403,0.5556536315856686,0.5185872527520576,0.4226033659345543,17.661776754889893,0.23499965667724432,-0.522701869890799,-0.44999957084655584,-1.2985902137027079,0.398591072009598,-0.8742948922746319,-0.02570424941847982,-0.24295307211303907,13.592375040739674,-21.496768184702795,0.4242953214280769,12,0.1924991607665998,0.5124998092651349,0.4224994182586652,-0.1525001525878924,1.8350000381469709,4,0.11988484687765255,3.2500059604702285,15.824999809265135,-1.4444432670707412,15.71500015258789,1.3783655605787488,15.904999732971193,0.11988484687765255
5915,2023-01-02,15.75,15.869999885559082,15.670000076293945,15.6899995803833,964699.0,0.007033225975868085,-3.000019073595468,-0.500003973646782,40.000016585645845,34.439314459675515,0.07127135257282013,0.3871377088175052,0.43442026335848993,0.295818387951968,18.6386730787001,0.22999954223632635,-0.47050435884779773,-0.2902498722076423,-1.0925592064653635,0.5120594620500789,-0.6914045393365029,0.1109047949212183,-0.3394936803179931,36.00006103515577,-2.6867618161913427,0.40115466712886083,1,0.08249950408935547,0.4025001525878906,0.3124997615814209,-0.39499950408935547,0.8549995422363281,0,0.11365085177951406,1.2941258968792249,15.640000343322756,3.2500059604702285,15.824999809265135,-1.4444432670707412,15.71500015258789,0.11365085177951406
5916,2023-01-03,15.875,16.020000457763672,15.725000381469727,15.739999771118164,1616352.0,0.007936507936507908,-2.5757799946825113,2.2499880791544147,42.85715413989596,35.13932259290289,-0.03464007391292512,0.21445773712650862,0.3312740262712701,0.15195493349395406,19.433517981305332,0.2950000762939453,-0.4433970419783684,-0.1279998302459724,-0.8848661253561545,0.6288664648642097,-0.5064329778010617,0.25043331730911866,-0.45130381281514964,67.77773068282953,24.18919811047774,0.37843314755509083,1,-0.04250049591064453,0.2775001525878906,0.2187502384185791,-0.5924997329711914,0.6900005340576136,1,0.10047239769162153,-3.000019073595468,15.75,1.2941258968792249,15.640000343322756,3.2500059604702285,15.824999809265135,0.10047239769162153
5917,2023-01-04,16.069999694824222,16.135000228881836,15.854999542236328,15.9350004196167,1797640.0,0.012283445343258093,1.1132099916148743,0.9999929357578076,61.654145402187964,38.02464135280374,-0.19706199697476912,-0.045902488573275946,0.1561701025285167,-0.06304152352484138,19.672211256877066,0.2800006866455078,-0.3769840011899941,0.10699992179871032,-0.5323779727068505,0.7463778163042694,-0.21268902545406831,0.4266888690514907,-0.633377437486585,88.49549157222827,39.4984003736123,0.3196889472527797,1,-0.21749973297119496,0.08250045776366832,0.04750061035155895,-0.7999992370605522,0.595001220703125,2,0.08494087100435976,-2.5757799946825113,15.875,-3.000019073595468,15.75,1.2941258968792249,15.640000343322756,0.08494087100435976
5918,2023-01-05,15.725000381469727,16.020000457763672,15.710000038146973,16.004999160766598,2009277.0,-0.021468532663731943,-1.0000061527481479,-2.074076167197585,47.88734097019653,39.686921428865055,0.1320366355701026,0.23764144013968647,0.522302148368162,0.2597518623791366,19.828558775727416,0.35999965667724965,-0.3375165437145853,-0.1912494182586677,-0.7473529382575101,0.3648541017401765,-0.4693011782580889,0.08680234174075352,-0.2604430052703215,24.770680730881896,-25.05486273869347,0.27805175999942183,1,0.12749958038330078,0.42749977111816406,0.4187500476837158,-0.45499992370605646,0.5699996948242188,3,0.11605715811246609,1.1132099916148743,16.069999694824222,-2.5757799946825113,15.875,-3.000019073595468,15.75,0.11605715811246609
5919,2023-01-06,16.014999389648438,16.114999771118164,15.6899995803833,15.734999656677244,1521543.0,0.018441907862873252,-1.2972990388506416,-1.0000034059945695,60.09174532666233,42.09891160813183,-0.15725506001064105,-0.09918502496198656,0.24289553260039654,-0.05226955280577883,20.88579458532591,0.4250001907348633,-0.29377972782791595,0.12524962425231934,-0.349219026672106,0.5997182751767447,-0.11198470120989512,0.362483949714532,-0.5236242993417353,74.19337637513638,19.533004276083204,0.23723432546221307,1,-0.16249942779541016,0.13750076293945312,0.14625096321105957,-0.7449989318847674,0.07999992370605469,4,0.0902278957162006,-1.0000061527481479,15.725000381469727,1.1132099916148743,16.069999694824222,-2.5757799946825113,15.875,0.0902278957162006
5920,2023-01-09,16.719999313354492,16.90999984741211,15.994999885559082,16.004999160766598,3382016.0,0.04402122701058264,-1.489800208121946,2.553574408806506,68.13187964829302,46.38041957060263,-0.8453328793780006,-0.8314562095667242,-0.452289279139066,-0.7758949446054348,22.158394783003008,0.9149999618530273,-0.24133083883012318,0.8204995632171634,0.2867554750602359,1.3542436513740892,0.5536275191387006,1.0873716072956263,-1.202879217504785,84.42618914171676,25.68156925035727,0.26687204407846293,1,-0.4799995422363281,-0.5674991607666016,-0.42749905586242676,-1.449998855590822,-0.2999992370605469,0,0.04515556812925259,-1.2972990388506416,16.014999389648438,-1.0000061527481479,15.725000381469727,1.1132099916148743,16.069999694824222,0.04515556812925259
5921,2023-01-10,16.825000762939453,16.989999771118164,16.700000762939453,16.780000686645508,1392310.0,0.006279991261787687,-1.829259669330753,0.06293715621048557,69.31219707795444,50.765023327663876,-0.9008412213417785,-0.9360106513689992,-0.5513723493998945,-0.8966254543920655,23.47908868531759,0.28999900817871094,-0.17440915982100869,0.8947509288787838,0.23072429574917308,1.5587775620083928,0.5627376123139776,1.2267642454435883,-1.2243078819960012,87.30777046383044,25.80518888534511,0.33201331656480454,1,-0.5450010299682617,-0.652501106262207,-0.4200005531311035,-1.4875001907348633,0.9899997711181605,1,-0.013075852049155512,-1.489800208121946,16.719999313354492,-1.2972990388506416,16.014999389648438,-1.0000061527481479,15.725000381469727,-0.013075852049155512
5922,2023-01-11,16.780000686645508,16.959999084472653,16.690000534057614,16.829999923706055,1385141.0,-0.0026745957951495036,-1.3478181546779167,-1.111092273131861,66.0482584200281,54.25756468734524,-0.7698407394005855,-0.8926733988510129,-0.4977921940707297,-0.8650613795729001,24.991611147795055,0.26999855041503906,-0.13146585269232425,0.8217507839202884,0.06546266297222303,1.5780389048683556,0.44360672344625485,1.199894844394322,-1.0681632544880788,83.84622664140163,25.981836694346605,0.3781440604740334,1,-0.49000072479248047,-0.6075010299682617,-0.3087503910064697,-1.442500114440918,1.4099998474121058,2,-0.01281288103635203,-1.829259669330753,16.825000762939453,-1.489800208121946,16.719999313354492,-1.2972990388506416,16.014999389648438,-0.01281288103635203
5923,2023-01-12,16.754999160766598,17.165000915527347,16.745000839233402,16.889999389648438,2338042.0,-0.0014899597649484786,-4.419465193261634,2.7000457770657613,65.68264604853312,57.96282040215525,-0.6694448995662157,-0.8190947601228835,-0.46964343143582354,-0.8517817491724511,24.757454560766803,0.4200000762939453,-0.05014544291883638,0.7392492771148653,-0.07648601093890406,1.5549845651686347,0.33138163308797886,1.14711692114175,-0.9409087414923096,72.20329602476535,15.742649365788864,0.40786764402688497,1,-0.3374986648559535,-0.4949989318847621,-0.24749875068664196,-1.3949985504150337,1.3950004577636754,3,-0.005371426424776504,-1.3478181546779167,16.780000686645508,-1.829259669330753,16.825000762939453,-1.489800208121946,16.719999313354492,-0.005371426424776504
5924,2023-01-13,16.565000534057614,16.829999923706055,16.420000076293945,16.71500015258789,2049159.0,-0.011339817142688058,1.1578986994865206,1.1111064016162957,59.42030387675749,60.120630101167656,-0.373739033532523,-0.6008319666382071,-0.27654505880968117,-0.6763255746485921,24.12346967721961,0.4099998474121094,0.04614709272934192,0.511750602722163,-0.33354782567862173,1.3570490311229477,0.08910138852176885,0.9343998169225554,-0.6158190651580195,48.717961258033434,-3.3317993446787995,0.4226492142003926,1,-0.13750028610229137,-0.3050003051757777,-0.017500162124630236,-1.1649999618530238,1.6449985504150426,4,-0.016299453610553627,-4.419465193261634,16.754999160766598,-1.3478181546779167,16.780000686645508,-1.829259669330753,16.825000762939453,-0.016299453610553627
5925,2023-01-16,17.325000762939453,17.440000534057614,16.600000381469727,16.610000610351562,2743328.0,0.04587987952788053,-1.2857128028399911,-4.766679806212773,71.0059435385003,63.24827336767925,-0.9910499494294527,-1.28909698896868,-1.0287412653559969,-1.4441216102916368,23.4294134532027,0.875,0.1467930657105967,1.1842507839202874,0.19701470182016934,2.1714868660204054,0.6906327428702284,1.6778688249703464,-1.2542373493770853,88.7255176953258,35.911610090602295,0.49361804105005946,1,-0.7600007057189941,-0.9275007247924805,-0.7775003910064697,-1.9250001907348633,0.8400001525878906,0,-0.0709957515393651,1.1578986994865206,16.565000534057614,-4.419465193261634,16.754999160766598,-1.3478181546779167,16.780000686645508,-0.0709957515393651
5926,2023-01-17,17.485000610351562,17.524999618530273,17.270000457763672,17.325000762939453,1942797.0,0.009235200021137757,1.1250119210350638,0.22377596261063953,76.41792931305805,64.88869380222037,-1.0042631582152524,-1.3817164763690428,-1.1835914895083803,-1.6113055456678467,22.750428281650052,0.25499916076660156,0.28624053492166723,1.2565005779266372,0.12198848343355806,2.3910126724197145,0.6892445306800994,1.8237566251731767,-1.2499287423297645,96.38017875575225,35.96831247269696,0.5672560472465389,1,-0.8775010108947754,-1.0450010299682617,-0.9375002384185791,-2.0850000381469727,0.45999908447265625,1,-0.0609093792897617,-1.2857128028399911,17.325000762939453,1.1578986994865206,16.565000534057614,-4.419465193261634,16.754999160766598,-0.0609093792897617
5927,2023-01-18,17.395000457763672,17.53499984741211,17.309999465942386,17.459999084472653,1656018.0,-0.00514727763490086,1.0930253189261747,-0.4062418043535052,73.57359060209512,67.742721539098,-0.7895786920386776,-1.2233022848997663,-1.0800323225875097,-1.5218206799152743,22.062510005292236,0.225000381469723,0.4010847278468006,1.0832503795623794,-0.13826017284301173,2.3047609319677704,0.4724951033596838,1.694005655765075,-0.9793387046706883,87.44399835095564,24.479603679262055,0.6107552762026953,1,-0.7825007438659668,-0.9500007629394531,-0.8799998760223389,-1.9025001525878906,0.37999916076660156,2,0.024144872965869313,1.1250119210350638,17.485000610351562,-1.2857128028399911,17.325000762939453,1.1578986994865206,16.565000534057614,0.024144872965869313
5928,2023-01-19,17.045000076293945,17.370000839233402,16.899999618530273,17.315000534057614,2067846.0,-0.020120745746431745,1.4736836821763515,4.153940958976638,70.10013989952438,68.85476538052711,-0.25998563368880667,-0.8266893025710118,-0.7279974979787482,-1.1772501433611922,21.289680030650608,0.49500083923339844,0.5016092394303584,0.6767499923706062,-0.5717284949113441,1.9252284796525583,0.05251074872963102,1.3009892360115813,-0.45024422810990217,56.053823165651984,-12.612347417628335,0.6242392436409758,1,-0.2800002098083496,-0.6000003814697266,-0.5324995517730713,-1.552499771118164,1.2150001525878942,3,0.06717515122549789,1.0930253189261747,17.395000457763672,1.1250119210350638,17.485000610351562,-1.2857128028399911,17.325000762939453,0.06717515122549789
5929,2023-01-20,17.344999313354492,17.344999313354492,17.03499984741211,17.065000534057614,1866913.0,0.017600424506760914,1.214291553133515,-1.0370307577106472,71.6417848645005,69.2447548489946,-0.39279031480588955,-1.0680346723792482,-1.0175986528775027,-1.4793133259604225,21.214060212661757,0.3099994659423828,0.5533423223912699,0.9047492504119887,-0.3962282171455733,2.2057267179695526,0.2542605166332059,1.5552379841907698,-0.5998044252939572,79.67907565956561,6.596620603310541,0.6504887337787816,1,-0.36749935150146484,-0.8999996185302734,-1.157498836517334,-1.852499008178711,0.9999999999999964,4,0.04641108890422285,1.4736836821763515,17.045000076293945,1.0930253189261747,17.395000457763672,1.1250119210350638,17.485000610351562,0.04641108890422285
5930,2023-01-23,17.34000015258789,17.475000381469727,17.239999771118164,17.420000076293945,1044145.0,-0.0002882191389164124,1.473683682176379,-0.2857152588555822,70.54699462732043,69.38195457670193,-0.3247457034346688,-1.0129788845075183,-0.9939856344301106,-1.4767474844748634,21.232826787484356,0.2350006103515625,0.6757251608766275,0.8350000858306892,-0.5112659139026299,2.1812660855640065,0.16186708596402966,1.5081330856973487,-0.4684364710311044,69.29139771058172,-4.2777458223512355,0.6731329998666589,1,-0.3625001907348633,-0.8950004577636719,-1.1524996757507324,-1.8474998474121094,1.3699989318847656,0,0.050172948340771795,1.214291553133515,17.344999313354492,1.4736836821763515,17.045000076293945,1.0930253189261747,17.395000457763672,0.050172948340771795
5931,2023-01-24,17.204999923706055,17.395000457763672,17.100000381469727,17.364999771118164,1237614.0,-0.007785480259161814,1.6818039950062422,2.0,66.19116263402451,69.39783282270155,-0.1454719130947808,-0.8175062417434731,-0.8515502232230006,-1.3418767090290054,20.9674788225495,0.2950000762939453,0.7521209728053577,0.6349998474121108,-0.7148190136573547,1.9848187084815763,-0.03990958312262194,1.3099092779468435,-0.22728645561241834,48.031526809502495,-22.672596224189718,0.6749094305347323,1,-0.22749996185302734,-0.6525001525878906,-1.052499771118164,-1.7024993896484375,0.8700008392333984,1,0.05579779111178862,1.473683682176379,17.34000015258789,1.214291553133515,17.344999313354492,1.4736836821763515,17.045000076293945,0.05579779111178862
5932,2023-01-25,17.270000457763672,17.319999694824222,17.190000534057614,17.219999313354492,1342006.0,0.003778002577498274,-1.3636489743545048,-0.31250745058770235,73.95348672160219,70.31681511970922,-0.14936362961413963,-0.801110241375067,-0.9104636718452781,-1.4071888835937862,20.322299898735558,0.12999916076660867,0.7495429773140145,0.6222503662109382,-0.6990429727593899,1.9435437051812663,-0.03839630327422583,1.2828970356961023,-0.20312116897908084,64.34788666051892,-11.663922012216005,0.6606466694851636,1,-0.29250049591064453,-0.7175006866455078,-1.1175003051757812,-1.7375001907348633,0.8599987030029297,2,0.039085073489798505,1.6818039950062422,17.204999923706055,1.473683682176379,17.34000015258789,1.214291553133515,17.344999313354492,0.039085073489798505
5933,2023-01-26,17.344999313354492,17.549999237060547,17.270000457763672,17.280000686645508,1450972.0,0.004342724586154034,-5.588277533435059,1.299942780850658,72.09302030850881,71.72489472323714,-0.14736688729161074,-0.7972724143318111,-0.9691905821477391,-1.4779947888622829,19.459217536525667,0.279998779296875,0.7366171798347629,0.6212492465972907,-0.6754140779490498,1.9179125711436313,-0.02708241567587777,1.2695809088704593,-0.24499893188476562,60.19414239578087,-15.384772388820465,0.6483316622731702,1,-0.26999950408935547,-0.7849998474121094,-1.2587494850158691,-1.7749991416931152,0.7650012969970668,3,0.02479102462948557,-1.3636489743545048,17.270000457763672,1.6818039950062422,17.204999923706055,1.473683682176379,17.34000015258789,0.02479102462948557
5934,2023-01-27,17.514999389648438,17.549999237060547,17.309999465942386,17.309999465942386,1551537.0,0.00980110020316105,-1.3414620530522707,3.1539116145313146,66.0606051264899,71.17541267745821,-0.18823278420709855,-0.8638921161986843,-1.1180287739232426,-1.6443675259869757,18.54949313100288,0.2399997711181605,0.7482001445749447,0.6974993705749526,-0.5389748953208482,1.9339736364707516,0.0792622376270522,1.315736503522853,-0.333999214172362,92.22223635076654,17.02869410301065,0.6182371329478998,1,-0.28999996185302734,-0.9549999237060547,-1.4562492370605469,-1.859999179840088,0.5250015258789062,4,0.042535019423049825,-5.588277533435059,17.344999313354492,-1.3636489743545048,17.270000457763672,1.6818039950062422,17.204999923706055,0.042535019423049825
5935,2023-01-30,17.540000915527347,17.549999237060547,17.350000381469727,17.549999237060547,1503551.0,0.0014274351555894071,39.00648607401755,-0.04877231831332845,64.92693143899274,69.89863513589539,-0.2006274064530551,-0.7883336942051464,-1.1250101607392473,-1.6699504643873322,17.99285317747174,0.1999988555908203,0.7674075219129719,0.6330008506774938,-0.5353873318725348,1.8013890332275224,0.048806759402477695,1.2171949419525099,-0.29258090896606603,97.77814511993094,23.1207240625493,0.5841940912750148,1,-0.31500148773193715,-0.9800014495849645,-1.4850010871887243,-1.8850007057189977,0.544998168945309,0,0.04589500318181372,-1.3414620530522707,17.514999389648438,-5.588277533435059,17.344999313354492,-1.3636489743545048,17.270000457763672,0.04589500318181372
5936,2023-01-31,17.469999313354492,17.524999618530273,17.229999542236328,17.524999618530273,1947261.0,-0.0039909691287921545,9.727215980024969,5.5009538344163005,64.2561582877382,68.86336487874462,-0.14860491305682189,-0.6247428373964539,-1.038075081185056,-1.606691416537977,17.93372072429669,0.3100013732910192,0.8258088198699767,0.4832492828369155,-0.6034274345783075,1.5699260002521385,-0.06008907587069601,1.026587641544527,0.07999992370605469,77.77771890878094,4.105709346476516,0.543338358707611,1,-0.24499988555908203,-0.9099998474121094,-1.4149994850158691,-1.8149991035461426,0.6800003051757812,1,0.07097881052406674,39.00648607401755,17.540000915527347,-1.3414620530522707,17.514999389648438,-5.588277533435059,17.344999313354492,0.07097881052406674
5937,2023-02-01,17.434999465942386,17.584999084472653,17.379999160766598,17.46500015258789,1091097.0,-0.002003425803534631,-1.9285432078580549,0.5454640033291073,63.99177406948096,68.18465756429536,-0.119948377768619,-0.5082980246276954,-0.9879724215540122,-1.5793447981650885,18.408424647121045,0.2049999237060547,0.7737830545591855,0.37999944686890075,-0.6332236571984566,1.3932225509362581,-0.12661210516477794,0.8866109989025794,-0.20499992370605824,57.74653184470559,-15.445720566690731,0.506611552033678,2,-0.12500000000000355,-0.8575000762939489,-1.4762496948242223,-1.572499275207523,0.725000381469723,2,0.03670784723838105,9.727215980024969,17.469999313354492,39.00648607401755,17.540000915527347,-1.3414620530522707,17.514999389648438,0.03670784723838105
5938,2023-02-02,17.549999237060547,17.684999465942386,17.415000915527347,17.434999465942386,1805955.0,0.006595914805893832,-2.4839225723885776,-3.8332379680847657,70.91291075800665,68.10367155246271,-0.1740879412687022,-0.5054793655122438,-1.0888007170225933,-1.6972553150339298,18.544321088219327,0.26999855041503906,0.6880710667397913,0.40374927520752024,-0.4152416542533963,1.2227402046684368,-0.005746189522938039,0.8132447399379785,-0.31999969482421875,70.32961505086908,-5.712332318162481,0.4094954647304584,2,-0.1574993133544922,-0.9224996566772425,-1.6112494468688965,-1.6749987602233887,0.8700008392333984,3,0.03304843013789216,-1.9285432078580549,17.434999465942386,9.727215980024969,17.469999313354492,39.00648607401755,17.540000915527347,0.03304843013789216
5939,2023-02-03,17.459999084472653,17.625,17.354999542236328,17.495000839233402,1730754.0,-0.005128214045607482,-1.2040778195576523,-0.3043636906440929,54.00588164713275,66.26577011021963,-0.07382283083288144,-0.31797562558448433,-0.9907019382998605,-1.6050504442169977,19.00599939531776,0.2700004577636719,0.6158582459936284,0.2414991378784137,-0.3910152473943249,0.8740135231511523,-0.07475805475795738,0.5577563305147848,-0.21179954528808054,50.54935841811486,-22.901405598233637,0.31625719263636975,2,-0.06749916076659801,-0.822499275207516,-1.5212492942810023,-1.494998931884762,0.6350002288818359,4,0.0372280389439974,-2.4839225723885776,17.549999237060547,-1.9285432078580549,17.434999465942386,9.727215980024969,17.469999313354492,0.0372280389439974
5940,2023-02-06,17.475000381469727,17.540000915527347,17.270000457763672,17.430000305175778,1531164.0,0.0008591808581717153,2.0856993384267444,-1.2856520080647962,49.67531783925043,64.43067624413362,-0.07561188837582122,-0.28829502136776597,-0.9964573809235695,-1.619413982201504,18.929309239401928,0.2700004577636754,0.5794631334219495,0.21875038146972514,-0.3775790730573263,0.8150798359967766,-0.07941434579380058,0.5169151087332509,-0.2093288452148414,53.84634732195589,-16.013974932384045,0.29816472726352644,2,-0.03750038146972656,-0.7975006103515625,-1.4825005531311035,-1.5,0.8400001525878871,0,0.03233193257361733,-1.2040778195576523,17.459999084472653,-2.4839225723885776,17.549999237060547,-1.9285432078580549,17.434999465942386,0.03233193257361733
5941,2023-02-07,16.604999542236328,17.120000839233402,16.430000305175778,17.100000381469727,4195938.0,-0.04978545466333362,1.5794327884632449,-10.999999999999131,32.97414395527608,59.87741593676405,0.782630386459811,0.5948785292686978,-0.1264847704124321,-0.7523110231182066,18.7786117695216,1.0450000762939489,0.48571573710057336,-0.6402503967285149,-1.2768322415537305,-0.0036685519032992886,-0.9585413191411227,-0.3219594743159071,1.0799999237060582,13.944171640214739,-51.47397544239539,0.3182909224126081,2,0.4525003433227539,0.08249998092651367,-0.6124997138977051,-0.6299991607666016,1.0850009918212855,1,0.08912975507598264,2.0856993384267444,17.475000381469727,-1.2040778195576523,17.459999084472653,-2.4839225723885776,17.549999237060547,0.08912975507598264
5942,2023-02-08,16.565000534057614,16.905000686645508,16.565000534057614,16.680000305175778,2594634.0,-0.0024088533141463087,-4.913057900585536,0.23232237605144823,38.05972556983163,56.0959387435777,0.7957946903146187,0.6513388781460776,-0.08649581580077736,-0.7098834143061055,18.655332458529593,0.3400001525878942,0.3940074988993949,-0.6694993972778356,-1.3452203373936804,0.006221542838009242,-1.007359867335758,-0.33163892721991317,1.0948989486694423,10.75699754248217,-53.538746369002126,0.3378604700579221,2,0.4924993515014684,0.12249898910522816,-0.5725007057189906,-0.5900001525878871,1.159999847412113,2,0.09568361203574383,1.5794327884632449,16.604999542236328,2.0856993384267444,17.475000381469727,-1.2040778195576523,17.459999084472653,0.09568361203574383
5943,2023-02-09,16.665000915527347,16.75,16.520000457763672,16.629999160766598,1999416.0,0.006036847464274686,1.2438988081392643,-0.3043636906440835,31.215547919149927,52.224265720539925,0.6584340951448091,0.5736623128729299,-0.18260418968304037,-0.8008613613984465,18.08207125682101,0.22999954223632812,0.33085796948059354,-0.564999103546139,-1.255208439167614,0.12521023207533588,-0.9101037713568765,-0.21989443573540157,0.9703005836486831,19.66532806404916,-40.921274025282045,0.345104667810737,2,0.39249897003173473,0.022498607635494494,-0.6625008583068883,-0.6425004005432164,0.6399993896484304,3,0.08970890187541603,-4.913057900585536,16.565000534057614,1.5794327884632449,16.604999542236328,2.0856993384267444,17.475000381469727,0.08970890187541603
5944,2023-02-10,16.295000076293945,16.700000762939453,16.229999542236328,16.674999237060547,2184534.0,-0.022202269361333182,1.1860409412495287,-10.856574573590516,25.977064513837917,47.89650272885606,0.9355632642624307,0.9722458026613197,0.17997707782987504,-0.4238181895109232,18.80584933074263,0.470001220703125,0.22367514184016457,-0.9214999198913567,-1.6742077291013615,-0.16879211068135191,-1.2978538244963609,-0.5451460152863525,1.3161953990020798,4.961867627231655,-52.27132118354254,0.3763539046050033,2,0.6624994277954102,0.3924994468688965,-0.29250001907348633,-0.2324995994567871,1.2600002288818324,4,0.13040810003379266,1.2438988081392643,16.665000915527347,-4.913057900585536,16.565000534057614,1.5794327884632449,16.604999542236328,0.13040810003379266
5945,2023-02-13,16.094999313354492,16.375,16.094999313354492,16.375,2598368.0,-0.012273750353055557,1.0,0.7368455395549844,25.22326142192516,43.559514188210166,1.0158637870961726,1.133487698332587,0.36685746280581455,-0.2055718968469975,18.386418762663155,0.2800006866455078,0.11215043672863345,-1.0600006103515618,-1.9616422891647538,-0.15835893153836977,-1.5108214497581578,-0.6091797709449658,1.460948324619146,0.0,-55.98481167052044,0.4508208394065957,2,0.7950000762939453,0.7450003623962402,-0.0924992561340332,-0.032498836517333984,1.6650009155273438,0,0.1242621985289889,1.1860409412495287,16.295000076293945,1.2438988081392643,16.665000915527347,-4.913057900585536,16.565000534057614,0.1242621985289889
5946,2023-02-14,16.420000076293945,16.46500015258789,15.970000267028807,16.200000762939453,4587568.0,0.020192654663227616,2.193553150514689,-0.7857099066082656,33.00003128044614,40.11598721165074,0.5881026292835259,0.7637675910667525,0.036272085529297726,-0.5072981050452725,17.87710674110401,0.4949998855590838,0.020915373435961726,-0.6817498207092285,-1.6261139533407736,0.26261431192231655,-1.1539318870250028,-0.2095677543934542,1.0482906622025432,48.128300247139336,-6.517793931152028,0.47218206631577253,2,0.4074997901916504,0.4074997901916504,-0.22375011444091797,-0.2674999237060547,1.489999771118164,1,0.11540806631904577,1.0,16.094999313354492,1.1860409412495287,16.295000076293945,1.2438988081392643,16.665000915527347,0.11540806631904577
5947,2023-02-15,17.815000534057614,18.020000457763672,17.15999984741211,17.15999984741211,7819521.0,0.0849573965457937,-1.6259533093192082,2.9772851408407806,56.151836643392315,38.47586786558248,-0.8351511027779708,-0.6304791831995935,-1.356277582296837,-1.8739491248530449,16.826431610291593,1.6000003814697266,-0.03948407816890409,0.6922506332397411,-0.2971747978934509,1.6816760643729332,0.1975379176731451,1.1869633488063371,-1.8450002670288068,90.00000465206924,34.566277433605755,0.4947127155665952,2,-0.8200001716613734,-0.8200001716613734,-1.5887508392333949,-1.6425008773803675,-0.11499977111816051,2,-0.007016558869085254,2.193553150514689,16.420000076293945,1.0,16.094999313354492,1.1860409412495287,16.295000076293945,-0.007016558869085254
5948,2023-02-16,18.190000534057614,18.30500030517578,17.639999389648438,17.700000762939453,3695519.0,0.021049676607255652,-1.1803218715703043,0.7480904693819892,58.38509228470566,38.9624468253128,-1.240244735747467,-0.9647643537934734,-1.7176487342113802,-2.218290946239682,17.131092149808566,0.6650009155273438,-0.08696213296309452,1.0100006103515575,-0.0871248514031926,2.1071260721063076,0.46143787947418247,1.5585633412289326,-2.220000267028807,95.07495634948982,42.46495859119453,0.5485627308773747,2,-1.0525002479553187,-1.0525002479553187,-1.958750724792477,-2.0175008773803675,-0.7000007629394496,3,-0.0255635040646236,-1.6259533093192082,17.815000534057614,2.193553150514689,16.420000076293945,1.0,16.094999313354492,-0.0255635040646236
5949,2023-02-17,18.149999618530273,18.364999771118164,17.905000686645508,18.010000228881836,2623079.0,-0.002199060712089862,-1.6285776566757493,0.2857131735571311,57.54947649503541,39.837353342622244,-1.2204137632885086,-0.9079117307533444,-1.6604954338603832,-2.1343803129364005,17.484034981196903,0.45999908447265625,-0.13407919329553764,0.929749679565429,-0.24890018668459035,2.1083995458154483,0.3404247464404193,1.5190746126904386,-2.086599349975586,91.02295627949871,42.30360827314096,0.58932493312501,2,-0.9824995994567871,-0.9824995994567871,-1.8112492561340332,-1.8899993896484375,-0.4949989318847656,4,-0.046556436975998206,-1.1803218715703043,18.190000534057614,-1.6259533093192082,17.815000534057614,2.193553150514689,16.420000076293945,-0.046556436975998206
5950,2023-02-20,18.209999084472656,18.270000457763672,18.030000686645508,18.200000762939453,1337655.0,0.003305755768783891,2.6922738343261248,0.07141689373297003,59.18112834454154,42.749240496985074,-1.3021213513244803,-0.9479953888888559,-1.7016468977450643,-2.1528688137070837,17.573908350082267,0.23999977111816406,-0.20999079858723846,0.9462491989135735,-0.31250473879413576,2.2050031366212828,0.3168722300597189,1.5756261677674281,-2.008502845764159,93.52815370605084,46.48164974749963,0.6293769688538547,2,-1.04249906539917,-1.04249906539917,-1.8662488460540771,-1.9499988555908203,-0.2949981689453125,0,-0.03596918243973912,-1.6285776566757493,18.149999618530273,-1.1803218715703043,18.190000534057614,-1.6259533093192082,17.815000534057614,-0.03596918243973912
5951,2023-02-21,18.165000915527344,18.290000915527344,18.024999618530273,18.065000534057614,2072432.0,-0.0024710692590688144,-1.944422663261738,10.001716901946178,59.03466509294769,45.07978933288686,-1.1315615845206857,-0.872101862241955,-1.6277800420609694,-2.0691538282164466,18.09849992198693,0.2650012969970703,-0.2299745500938144,0.8532509803771973,-0.4677465514214241,2.1742485121758186,0.19275221447788837,1.5137497462765062,-1.8336944648742666,83.40258354741542,36.151818081422746,0.6604987658993102,2,-0.9975008964538574,-0.9975008964538574,-1.683750867843628,-1.767500877380371,-0.1600017547607422,1,-0.02229566012844597,2.6922738343261248,18.209999084472656,-1.6285776566757493,18.149999618530273,-1.1803218715703043,18.190000534057614,-0.02229566012844597
5952,2023-02-22,17.94499969482422,18.09499931335449,17.790000915527344,18.09499931335449,2290609.0,-0.012111269453065066,3.066655646402241,-1.4999904632931267,54.76477745014668,47.696370391886504,-0.7769232371307808,-0.6313059319086349,-1.3811937448314353,-1.8135574328684463,18.447172673001667,0.375,-0.24866993017982608,0.5994997978210463,-0.7511643519566,1.9501639475986927,-0.07583227706777862,1.2748318727098713,-1.491671644943235,42.06898547521895,-2.1690008136880294,0.6753320748888234,2,-0.7774996757507324,-0.7774996757507324,-1.4212501049041748,-1.505000114440918,0.31500053405762074,2,-0.0019503955423417763,-1.944422663261738,18.165000915527344,2.6922738343261248,18.209999084472656,-1.6285776566757493,18.149999618530273,-0.0019503955423417763
5953,2023-02-23,17.774999618530273,18.030000686645508,17.764999389648438,17.950000762939453,1573331.0,-0.00947339532933944,-1.7179396891536332,1.1666772630749358,53.72781326872285,50.77978692020705,-0.4837868902286786,-0.45053893662974787,-1.1662095669656196,-1.6007654556173065,18.2665581982531,0.2650012969970703,-0.15439322618208706,0.40799970626830984,-0.9562521274975708,1.7722515400341905,-0.27412621061463227,1.090125623151252,-1.20697126537506,1.666703753977614,-40.047339493788805,0.6821259168829408,2,-0.6074995994567871,-0.6074995994567871,-1.2462499141693115,-1.3299999237060547,0.8549995422363281,3,-0.004219344990175733,3.066655646402241,17.94499969482422,-1.944422663261738,18.165000915527344,2.6922738343261248,18.209999084472656,-0.004219344990175733
5954,2023-02-24,18.26000022888184,18.334999084472656,17.81999969482422,17.81999969482422,3170396.0,0.02728554828467944,-1.3409034752716884,-2.514272324007388,58.35994952740854,54.46164115414965,-0.7383889913456478,-0.9242510473882852,-1.606432816212827,-2.0409170114013087,18.269822249026795,0.5599994659423828,-0.054724514317925355,0.855750274658206,-0.5650289015492831,2.276529450865695,0.14536068655446144,1.5661398627619505,-1.5841535906488495,86.84229899211691,44.73531391141776,0.7103895881037443,2,-1.0925002098083532,-1.0925002098083532,-1.6550004482269323,-1.8150005340576207,0.4249992370605469,4,-0.042168699239431895,-1.7179396891536332,17.774999618530273,3.066655646402241,17.94499969482422,-1.944422663261738,18.165000915527344,-0.042168699239431895
5955,2023-02-27,18.34499931335449,18.600000381469727,18.239999771118164,18.26000022888184,3430429.0,0.004654933373889447,-4.760009765625,0.1931795029628714,72.25062647349927,58.82281839782222,-0.5259730733585748,-0.9969643485909678,-1.6370065369220335,-2.0845084191245213,18.42599825843585,0.3600006103515625,0.06328319377174552,0.9004994392394998,-0.5807940128363214,2.381792891315321,0.159852713201591,1.6411461652774086,-1.5678034871483888,69.46098620086256,22.80878839366264,0.7406467260379105,2,-0.46499919891357067,-1.059998989105221,-1.6337494850158656,-1.8999996185302699,0.20000076293945668,0,-0.037612355003288966,-1.3409034752716884,18.26000022888184,-1.7179396891536332,17.774999618530273,3.066655646402241,17.94499969482422,-0.037612355003288966
5956,2023-02-28,18.709999084472656,18.864999771118164,18.155000686645508,18.225000381469727,5247991.0,0.019896417813025646,-1.272004003918469,5.705928552195074,75.3246431548744,60.953130232431334,-0.5944928916958787,-1.332627814486095,-1.9472143511077888,-2.4077132474498626,19.14736154254027,0.7099990844726562,0.25586782015657406,1.2034992218017564,-0.3823959722808752,2.789394415884388,0.4105516247604406,1.9964468188430722,-1.7869788938454647,85.90903337338764,33.282238189506515,0.7929475970413157,2,-0.45749950408935547,-1.29249906539917,-1.9987492561340332,-2.2649993896484375,-0.3099994659423828,1,-0.0424905509271285,-4.760009765625,18.34499931335449,-1.3409034752716884,18.26000022888184,-1.7179396891536332,17.774999618530273,-0.0424905509271285
5957,2023-03-01,18.075000762939453,18.76000022888184,17.989999771118164,18.65999984741211,2572454.0,-0.03393898196714429,-1.0397334263006677,-1.2061869049351304,64.77987119599942,61.66366122257509,0.09081518082171414,-0.6822005718250743,-1.2636731171598754,-1.7381799440522983,19.598922057210334,0.7700004577636754,0.4722395107577988,0.5365008354186998,-1.069025989106617,2.1420276599440182,-0.2662625768439604,1.3392642476813599,-0.9577826142631629,28.181933253224717,-27.43224003654741,0.8027634122626589,3,0.23999881744384766,-0.6575007438659668,-1.3100008964538574,-1.6300010681152344,0.4799995422363281,2,-0.00387284089726736,-1.272004003918469,18.709999084472656,-4.760009765625,18.34499931335449,-1.3409034752716884,18.26000022888184,-0.00387284089726736
5958,2023-03-02,18.1299991607666,18.225000381469727,17.950000762939453,18.0,1714660.0,0.003042788133094554,-1.3913256209312932,-0.22222113541218358,70.59483615632477,63.11314562938501,0.029514262660615742,-0.7288894441669136,-1.2744526956183577,-1.7528634583396148,19.780443376200843,0.27499961853027344,0.6696340397186837,0.5624992370605462,-1.0647083768092145,2.189706850930307,-0.2511045698743324,1.3761030439954247,-0.8380028498461236,29.665018498542565,-31.01972415140156,0.81360380693488,3,0.18500041961669922,-0.7124991416931152,-1.3649992942810059,-1.6849994659423828,0.7600002288818395,3,0.007170494988028464,-1.0397334263006677,18.075000762939453,-1.272004003918469,18.709999084472656,-4.760009765625,18.34499931335449,0.007170494988028464
5959,2023-03-03,18.11000061035156,18.21999931335449,17.959999084472656,18.20499992370605,2102336.0,-0.0011030640563028937,3.1600671396962885,-0.7307686664612586,73.56728976424253,64.71160800935178,0.04832406336408468,-0.6932403840577237,-1.2092336278825933,-1.6957698073022591,20.195267261234466,0.2600002288818324,0.6915038153634718,0.5100006103515575,-1.1340442990050974,2.1540455197082125,-0.3120218443267717,1.3320230650298868,-0.6607039534113106,17.48634107599555,-48.773035589109114,0.8220224546783276,3,0.20499897003174183,-0.6925005912780726,-1.2925009727477992,-1.6575012207031214,0.8299999237060547,4,0.028713336990050298,-1.3913256209312932,18.1299991607666,-1.0397334263006677,18.075000762939453,-1.272004003918469,18.709999084472656,0.028713336990050298
5960,2023-03-06,18.040000915527344,18.225000381469727,17.799999237060547,18.1299991607666,2050127.0,-0.003865250826342037,2.035715015565289,0.9473567972373361,70.14929055552791,65.94656639408292,0.10244697844490247,-0.6100178904897504,-1.098407789221902,-1.5911803636665027,20.79191191557119,0.4250011444091797,0.6717988999445197,0.4117508888244643,-1.2426347993434312,2.06613657699236,-0.4154419552594817,1.2389437329084103,-0.44913394716930455,22.535357569483867,-44.11654376221192,0.8271928440839476,3,0.27499866485595703,-0.6225008964538574,-1.1475014686584473,-1.5875015258789062,0.5999984741210973,0,0.03575379809764212,3.1600671396962885,18.11000061035156,-1.3913256209312932,18.1299991607666,-1.0397334263006677,18.075000762939453,0.03575379809764212
5961,2023-03-07,18.084999084472656,18.21999931335449,17.93000030517578,17.940000534057614,1605205.0,0.0024943551364557948,-2.515160622839727,-1.611126417293671,55.05616693276763,65.97894300326303,0.05018457300324641,-0.5675518297905029,-1.0967018650088143,-1.605446757060001,21.08628107491932,0.2899990081787074,0.659232638341166,0.382749080657959,-1.2101807086780276,1.9756788699939456,-0.41371581401003255,1.1792139753259505,-0.3667188358386042,29.68745343391927,-32.60610764060023,0.7964648946679926,3,0.23000049591064453,-0.6674990653991699,-1.1924996376037598,-1.6324996948242188,0.5800018310546875,1,0.02543549986774596,2.035715015565289,18.040000915527344,3.1600671396962885,18.11000061035156,-1.3913256209312932,18.1299991607666,0.02543549986774596
5962,2023-03-08,18.149999618530273,18.170000076293945,17.9950008392334,18.040000915527344,1553079.0,0.0035941685014198033,1.3333290947700367,0.7586193288696359,49.1525204555668,65.47057713513459,0.019356936291949012,-0.5351576347708509,-1.1071548653147438,-1.6397440684868272,21.396558309419323,0.17499923706054688,0.634664310967274,0.36849966049194194,-1.141767133398421,1.8787664543823048,-0.3866337364532413,1.1236330574371252,-0.35000038146972656,82.35280918038083,23.205954448296417,0.7551333969451814,3,0.18249988555908203,-0.7324995994567871,-1.257500171661377,-1.697500228881836,0.7000007629394531,2,0.01377410497269449,-2.515160622839727,18.084999084472656,2.035715015565289,18.040000915527344,3.1600671396962885,18.11000061035156,0.01377410497269449
5963,2023-03-09,18.15999984741211,18.295000076293945,18.100000381469727,18.174999237060547,2047593.0,0.0005509768094775769,-1.8889202859645653,-0.13635969551420993,50.2145978960156,64.56553806497982,0.07790471189474601,-0.450511586780145,-1.0649128651831923,-1.6201082645359506,21.711124078600424,0.19499969482421875,0.6131282387826609,0.3037499427795396,-1.119311505793359,1.726811391352438,-0.4077807815069079,1.015280667065987,-0.2535005569458022,72.72727272727273,16.88497499574381,0.7115307242864485,3,0.1724996566772461,-0.742499828338623,-1.2162504196166992,-1.6900005340576172,0.7399997711181641,3,0.021751126711598623,1.3333290947700367,18.149999618530273,-2.515160622839727,18.084999084472656,2.035715015565289,18.040000915527344,0.021751126711598623
5964,2023-03-10,18.420000076293945,18.420000076293945,17.924999237060547,17.96500015258789,3069667.0,0.014317193340664502,1.1758282296028941,-30.334562563580874,54.15022861860085,62.554382747768884,-0.17546474668638368,-0.5725019546866363,-1.2626085198981372,-1.847462167970697,21.229214444741235,0.49500083923339844,0.6360854635316144,0.45750017166137624,-0.7799654421110773,1.6949657854338298,-0.16123263522485232,1.0762329785476048,0.44499969482421875,100.0,46.90368031023364,0.6187328068862271,3,-0.08750057220458984,-1.002500057220459,-1.4100003242492676,-1.9000005722045898,0.43000030517578125,4,0.025515706373930636,-1.8889202859645653,18.15999984741211,1.3333290947700367,18.149999618530273,-2.515160622839727,18.084999084472656,0.025515706373930636
5965,2023-03-13,18.09499931335449,18.364999771118164,17.979999542236328,18.299999237060547,4166768.0,-0.017643906709735813,1.2985020240609895,-0.4505493584181238,48.754417962500455,59.60213550417177,0.12331170492172205,-0.09484653204991034,-0.8813412949542858,-1.491852521419947,20.45428034520226,0.4400005340576172,0.6725185701754981,0.032499408721921696,-0.8385281846431916,0.903527002087035,-0.40301438796063493,0.4680132054044783,0.7512004470825246,34.34339152984442,-14.303085008819266,0.43551379668255713,3,0.18500041961670277,-0.6774992942810023,-1.079999446868893,-1.5749998092651332,0.4099998474121129,0,0.04669805210102962,1.1758282296028941,18.420000076293945,-1.8889202859645653,18.15999984741211,1.3333290947700367,18.149999618530273,0.04669805210102962
5966,2023-03-14,18.315000534057614,18.479999542236328,17.985000610351562,18.040000915527344,2569923.0,0.01215812263340399,-1.5714214940723603,-1.3414620530521835,56.58365501507886,58.69144481740282,-0.17725240231306216,-0.1745491183067891,-1.0453892678263337,-1.6826087439278083,19.490733662722896,0.4949989318847656,0.6505029683566832,0.15775060653686168,-0.2501122754628753,0.5656134885365987,-0.04618083446300858,0.36168204753673194,0.5127752159118693,70.27046532407661,19.933085139106282,0.20393144099986865,3,-0.17500114440917613,-0.8975005149841273,-1.2575006484985316,-1.7950010299682582,0.06499862670898793,1,0.01774495474277904,1.2985020240609895,18.09499931335449,1.1758282296028941,18.420000076293945,-1.8889202859645653,18.15999984741211,0.01774495474277904
5967,2023-03-15,17.690000534057614,18.3700008392334,17.5,18.3700008392334,3938022.0,-0.03412503312996262,1.558824849375624,-2.4727318125386253,48.698327723247665,56.25849943594981,0.4329180654552047,0.46441693633884285,-0.3768313246166137,-1.03401641789117,19.41000099471921,0.8700008392333984,0.5443667186868737,-0.4609993934631369,-0.8940008443670351,-0.02799794255923871,-0.6775001189150842,-0.24449866801118958,1.119719685653692,19.387818653877982,-35.57326109681283,0.2165007254519486,3,0.2999992370605504,-0.2725005149841273,-0.8175008296966517,-1.1700010299682582,0.7449989318847727,2,0.05511590458081761,-1.5714214940723603,18.315000534057614,1.2985020240609895,18.09499931335449,1.1758282296028941,18.420000076293945,0.05511590458081761
5968,2023-03-16,17.725000381469727,18.065000534057614,17.690000534057614,17.844999313354492,3133495.0,0.0019785102518639075,-2.947396952235482,0.17646893828046895,40.4973208986169,52.58405845088029,0.3737292258968772,0.41402135022858744,-0.3558463964603149,-1.0425858366904421,18.88011599993763,0.375,0.377691853420977,-0.40274953842163086,-0.8750835030413029,0.06958442619804117,-0.6389165207314669,-0.16658255611179484,1.0323310294531254,22.959233323342453,-26.81371249022682,0.23616698230983577,3,0.2649993896484375,-0.30750036239624023,-0.8525006771087646,-1.205000877380371,0.7150001525878871,3,0.06346967423346905,1.558824849375624,17.690000534057614,-1.5714214940723603,18.315000534057614,1.2985020240609895,18.09499931335449,0.06346967423346905
5969,2023-03-17,17.305000305175778,17.920000076293945,17.305000305175778,17.684999465942386,4474936.0,-0.02369534935147477,-2.236848049229739,3.16668785961795,33.492057244755614,48.511032527461154,0.7459791612041009,0.8089453916430074,0.1070633374700698,-0.6054346611151828,18.49305041918113,0.6149997711181676,0.28543214162626285,-0.7804996490478544,-1.3788205829216444,-0.18217871517406437,-1.0796601159847512,-0.4813391821109576,1.4020378493101617,0.0,-45.32934811403706,0.2991604669368952,3,0.587499618530277,0.11249971389770863,-0.4325006008148158,-0.7850008010864222,1.5249996185302734,4,0.09216985179003112,-2.947396952235482,17.725000381469727,1.558824849375624,17.690000534057614,-1.5714214940723603,18.315000534057614,0.09216985179003112
5970,2023-03-20,17.555000305175778,17.645000457763672,17.030000686645508,17.379999160766598,2379408.0,0.01444669145282984,2.464773295078991,-0.46053034447795393,30.97198864764721,45.83501271800333,0.4692986326890498,0.534776793872151,-0.11896501077992028,-0.8412063528594942,18.285845939819,0.6149997711181641,0.1627284028928706,-0.49774971008300994,-1.1376380866552687,0.14213866648924878,-0.8176938983691393,-0.17780552179688058,1.0679155783515526,36.20689881967888,-3.824594354312488,0.3199441882861297,3,0.19999980926514027,-0.13750028610229137,-0.7325007915496791,-1.0350008010864222,1.3199996948242223,0,0.07376816028377631,-2.236848049229739,17.305000305175778,-2.947396952235482,17.725000381469727,1.558824849375624,17.690000534057614,0.07376816028377631
5971,2023-03-21,17.760000228881836,18.01499938964844,17.600000381469727,17.655000686645508,2130100.0,0.011677580184696223,-2.8604531502280275,0.5999934605617377,43.95391900094383,45.25739033415633,0.23842210950584075,0.3139773038485032,-0.30050195062883134,-1.0332760188613008,17.700353612578397,0.45999908447266336,0.028699222490125464,-0.272499752044677,-0.922976869850384,0.3779773657610299,-0.5977383109475305,0.052738806858176446,0.7354824388949481,54.47757157538439,12.412353751889952,0.3252385589028529,3,-0.005000114440917969,-0.3425002098083496,-0.895000696182251,-1.2400007247924805,1.100000381469723,1,0.04194813751596849,2.464773295078991,17.555000305175778,-2.236848049229739,17.305000305175778,-2.947396952235482,17.725000381469727,0.04194813751596849
5972,2023-03-22,17.90999984741211,17.940000534057614,17.700000762939453,17.815000534057614,1939628.0,0.008445924357947998,2.0967575216884,0.9047593097184716,45.92593691477047,44.78087244735131,0.0567681209522064,0.1699337320534937,-0.4233611118203058,-1.1678250005282962,17.668486526622303,0.2399997711181605,-0.07771805707966806,-0.12075014114379812,-0.7724056873730696,0.5309054050854733,-0.44657791425843385,0.20507763197083761,0.46824426187417245,85.02408603894338,39.68053470868572,0.325827773114636,3,-0.1549997329711914,0.03750038146972656,-1.0824999809265137,-1.390000343322754,0.6550006866455043,2,0.026242284609645283,-2.8604531502280275,17.760000228881836,2.464773295078991,17.555000305175778,-2.236848049229739,17.305000305175778,0.026242284609645283
5973,2023-03-23,17.700000762939453,17.889999389648438,17.504999160766598,17.889999389648438,1835133.0,-0.01172524211400261,3.052663280261848,-1.9999999999999252,42.90657553630176,43.53157766042919,0.21752993311222468,0.3942388305991287,-0.1872962030624592,-0.9460741194095377,17.845027599804965,0.40500068664551137,-0.11282468125284595,-0.3269992828369155,-0.9856768373648315,0.3316782716910005,-0.6563380601008753,0.0023394944270442863,0.5703838725355652,68.02040187985406,18.361905965963743,0.32933877726395827,3,0.054999351501464844,0.2474994659423828,-0.7050004005432129,-1.0125007629394531,0.4099998474121058,3,0.04152534866223756,2.0967575216884,17.90999984741211,-2.8604531502280275,17.760000228881836,2.464773295078991,17.555000305175778,0.04152534866223756
5974,2023-03-24,17.489999771118164,17.704999923706055,17.209999084472653,17.704999923706055,2339917.0,-0.011864462303357248,3.6046557016376903,1.131587929407513,40.924075581347815,42.6615396180789,0.31484666932433214,0.5729721315639722,0.05299296473936721,-0.7243853271648533,17.68252276506504,0.495000839233402,-0.14191101619123003,-0.4985002517700181,-1.1890761744061855,0.1920756708661493,-0.8437882130881036,-0.15321229045193263,0.6811541484504922,46.700476160046925,-6.124994879353132,0.34528796131808415,3,0.2650003433227539,0.4575004577636719,-0.35249948501586914,-0.6599998474121094,0.04000091552734375,4,0.054316796762239994,3.052663280261848,17.700000762939453,2.0967575216884,17.90999984741211,-2.8604531502280275,17.760000228881836,0.054316796762239994
5975,2023-03-27,17.655000686645508,17.760000228881836,17.514999389648438,17.610000610351562,1760218.0,0.00943401473336869,-1.0850911865204653,-0.2093025318926208,43.17463604497466,41.17164862140066,0.0903718731453651,0.3727382750800672,-0.10367880059062173,-0.8786960290698644,17.021060050738168,0.2700004577636719,-0.1745556784263762,-0.298999404907228,-0.9835010532572781,0.38550224344282213,-0.641250229082253,0.043251419267797075,0.42486097428929526,55.27968117672699,-0.45307112828335505,0.3422508241750252,3,0.04500007629394531,0.2924995422363281,-0.4875006675720215,-0.7950010299682617,0.15999984741210582,0,0.06655333850818423,3.6046557016376903,17.489999771118164,3.052663280261848,17.700000762939453,2.0967575216884,17.90999984741211,0.06655333850818423
5976,2023-03-28,17.915000915527344,17.950000762939453,17.69499969482422,17.729999542236328,1814268.0,0.0147267187068707,1.0,4.111134658585174,46.4873171413176,40.92598077896398,-0.25963908683258197,0.05283380447931307,-0.3573149873223507,-1.128700870396159,15.743119006894233,0.2950000762939453,-0.23786583495398617,0.0007507324218742895,-0.5839601291561465,0.5854615939998951,-0.2916046983671343,0.2931061632108829,0.0808718674643174,95.27030161814969,41.1324541376813,0.29235543078901016,3,-0.36750030517578125,0.03249931335449219,-0.7475008964538574,-1.0550012588500977,0.05499839782714844,1,0.05358632628595639,-1.0850911865204653,17.655000686645508,3.6046557016376903,17.489999771118164,3.052663280261848,17.700000762939453,0.05358632628595639
5977,2023-03-29,18.0049991607666,18.184999465942386,17.90999984741211,17.979999542236328,1697773.0,0.005023624931062898,-2.3333487463442695,0.13513207002495,47.73721700942314,41.730413680164666,-0.3355415939939306,-0.044984033930646206,-0.4368707723578211,-1.2034484297778185,14.629323133948171,0.274999618530277,-0.26186612436129053,0.0942490577697761,-0.4872393911608839,0.6757375067004361,-0.19649516669555567,0.38499328223510787,-0.9749984741210938,81.53843746148601,28.52300169743198,0.29074422446533,3,-0.39749908447265625,-0.057498931884765625,-0.8374991416931152,-1.1449995040893555,0.15000152587890625,2,0.04748689194321254,1.0,17.915000915527344,-1.0850911865204653,17.655000686645508,3.6046557016376903,17.489999771118164,0.04748689194321254
5978,2023-03-30,18.26000022888184,18.38500022888184,18.059999465942386,18.075000762939453,2238681.0,0.014162792557685489,-2.0232339451576986,7.400091554131523,47.66082230101966,43.30472090863845,-0.5662157528763068,-0.3054046354931792,-0.6669676599878791,-1.4453932773282254,13.565326791308935,0.3800010681152379,-0.3274694272497243,0.3427500724792516,-0.25181697289271554,0.9373171178512187,0.04546654979326803,0.6400335951652352,-1.2068995666503959,89.36171248898209,40.54257215326237,0.2972835226859835,3,-0.5524997711181676,-0.31250000000000355,-1.0925002098083532,-1.4000005722045934,-0.19000053405762074,3,0.016703192845165304,-2.3333487463442695,18.0049991607666,1.0,17.915000915527344,-1.0850911865204653,17.655000686645508,0.016703192845165304
5979,2023-03-31,18.6299991607666,18.7549991607666,18.209999084472656,18.225000381469727,2934223.0,0.020262810911663376,-1.505739566616681,2.189188910539894,57.72005517824491,46.27672830092708,-0.8141104462110071,-0.6687355535202428,-1.0169208729541808,-1.7976568473620844,12.714692539965311,0.5450000762939453,-0.3103689813048973,0.6867490768432631,0.0160839167688529,1.3574142369176734,0.3514164968060598,1.0220816568804665,-1.5236225158691425,89.91935297800242,37.6469606121624,0.33533258003720456,3,-0.6475000381469727,-0.6824989318847656,-1.4624991416931152,-1.7699995040893555,-0.28999900817871094,4,-0.027911893389137687,-2.0232339451576986,18.26000022888184,-2.3333487463442695,18.0049991607666,1.0,17.915000915527344,-0.027911893389137687
5980,2023-04-03,18.684999465942386,18.729999542236328,18.4950008392334,18.670000076293945,1402315.0,0.0029522441037792557,3.4761852861035423,0.03703564162460375,55.60604571857939,47.57140904733104,-0.7732826304834752,-0.7093029111908322,-1.0506618890100157,-1.8304301265185536,12.264063608740148,0.2349987030029297,-0.26301411384362083,0.709499454498296,-0.038345324113635115,1.457344233110227,0.3355770651923322,1.0834218438042598,-1.479705470092778,93.39625187810991,41.60766502984307,0.37392238930596494,4,-0.7025003433227575,-0.7374992370605504,-1.5174994468689,-1.8249998092651403,-0.3850002288818395,0,-0.06181422597319974,-1.505739566616681,18.6299991607666,-2.0232339451576986,18.26000022888184,-2.3333487463442695,18.0049991607666,-0.06181422597319974
5981,2023-04-04,18.545000076293945,18.795000076293945,18.524999618530273,18.780000686645508,1570707.0,-0.007492608704839476,1.0377439972361375,-15.667344862661599,65.18650016600375,49.711471630801405,-0.5701815199067433,-0.5618824246447041,-0.8862395681656352,-1.6737419548902857,11.835855988417112,0.2700004577636719,-0.14913719484552956,0.5465000152587898,-0.24267695008746415,1.3356769806050437,0.1519115325856646,0.941088497931915,-1.2467237705493162,71.75141973512645,15.20901353484144,0.3945884826731264,4,-0.5425004959106445,-0.5974998474121094,-0.9624998569488525,-1.567500114440918,-0.30500030517578125,1,-0.03936368504896848,3.4761852861035423,18.684999465942386,-1.505739566616681,18.6299991607666,-2.0232339451576986,18.26000022888184,-0.03936368504896848
5982,2023-04-05,18.399999618530273,18.59499931335449,18.309999465942386,18.59499931335449,2079006.0,-0.00781884374047681,1.923079932704756,0.829783780273993,61.538451506381904,51.78168007192142,-0.38930460108937126,-0.41865704493012146,-0.7200930313475524,-1.5138441839168593,11.18601664728882,0.28499984741210227,-0.041337377525820784,0.3889995574951186,-0.41799957786668784,1.195998692856925,-0.014500010185784618,0.7924991251760218,-0.9819854111417001,46.25848574809499,-13.931665437042746,0.40349956768090345,4,-0.39750003814697266,-0.4874992370605469,-0.5649998188018799,-1.2899999618530273,-0.1649990081787145,2,-0.023369582287530943,1.0377439972361375,18.545000076293945,3.4761852861035423,18.684999465942386,-1.505739566616681,18.6299991607666,-0.023369582287530943
5983,2023-04-06,18.55500030517578,18.73500061035156,18.475000381469727,18.5,1451136.0,0.008423950535814573,-3.9524069028155546,-0.2820532884698201,73.49624194933907,55.40080966836489,-0.4584836735662776,-0.5718679587117919,-0.8541283382646228,-1.6483443300509144,10.347879644145403,0.3350009918212855,0.009439401137463221,0.5242502212524407,-0.3167216704435276,1.365222112948409,0.10376427540445832,0.9447361671004231,-1.0268272282747795,58.97446765500849,-8.464602219725911,0.42048594584798327,4,-0.40000057220458984,-0.6424999237060547,-0.6887505054473877,-1.3375005722045898,-0.4799995422363281,3,-0.02155751074920198,1.923079932704756,18.399999618530273,1.0377439972361375,18.545000076293945,3.4761852861035423,18.684999465942386,-0.02155751074920198
5984,2023-04-11,18.88999938964844,19.084999084472656,18.674999237060547,18.71999931335449,3151250.0,0.01805438312923191,-2.1538422037193268,3.0908933277848427,74.31693267647324,58.86106484964251,-0.6414653693095183,-0.9168582881296139,-1.1693175127117605,-1.9594093744626946,10.24422822127825,0.529998779296875,0.05614309946508911,0.8357493400573759,-0.07443965449364853,1.7459383346084003,0.3806548427818619,1.2908438373328899,-1.2604801527960028,74.83873667008794,3.3065322757891664,0.45509449727551293,4,-0.5000000000000036,-0.832499504089359,-1.0237495899200475,-1.6724996566772496,-1.2899990081787145,1,-0.04340919647004193,-3.9524069028155546,18.55500030517578,1.923079932704756,18.399999618530273,1.0377439972361375,18.545000076293945,-0.04340919647004193
5985,2023-04-12,18.940000534057614,19.059999465942386,18.86000061035156,18.95499992370605,2150705.0,0.002646963791675505,-1.2857111716622065,-0.08823166421703005,72.77992732928485,61.78246598163887,-0.5476071474264792,-0.9489619702293162,-1.1993252892163468,-1.9868588127405324,10.13497534672295,0.19999885559082742,0.1381185668518441,0.8435004234313936,-0.14934780185354768,1.836348648716335,0.3470763107889212,1.339924536073866,-1.1649333124431536,81.29050041469416,7.287010212338416,0.49642411264247144,4,-0.4425010681152308,-0.8825006484985316,-1.07375073432922,-1.7225008010864222,-1.1499996185302699,2,-0.031679005520132475,-2.1538422037193268,18.88999938964844,-3.9524069028155546,18.55500030517578,1.923079932704756,18.399999618530273,-0.031679005520132475
5986,2023-04-13,18.63999938964844,19.020000457763672,18.51000022888184,18.96999931335449,1939681.0,-0.015839553112457216,1.3720818824990408,22.000890132247747,63.32115136960086,63.514014243880844,-0.14969152758252946,-0.6570517063520924,-0.8801478903486561,-1.6661408551283472,9.428512039542984,0.5100002288818324,0.24668473016287962,0.5272493362426793,-0.49097087684283736,1.545469549328196,0.018139229699919213,1.0363594427854395,-0.7339389817481603,42.580656275918614,-28.788343808037524,0.5091101065427585,4,-0.06750011444092152,-0.582499504089359,-0.7737495899200475,-1.4224996566772496,-0.7799987792968786,3,-0.018240352130950765,-1.2857111716622065,18.940000534057614,-2.1538422037193268,18.88999938964844,-3.9524069028155546,18.55500030517578,-0.018240352130950765
5987,2023-04-14,18.665000915527344,18.875,18.649999618530273,18.700000762939453,1847045.0,0.0013412836211135204,-5.922828638497653,0.10606016819351152,68.88451265268101,65.8722020607321,-0.07959672898172343,-0.6379726130712271,-0.8841589467086237,-1.6709480620241024,10.074614122509102,0.23500061035155895,0.3461959200179443,0.5035008430480943,-0.5228264344456939,1.5298281205418824,-0.009662795698798021,1.0166644817949866,-0.6410466399698258,31.147694761033723,-38.9658823887182,0.5131636387468935,4,-0.0175018310546875,-0.6075010299682617,-0.7987511157989502,-1.4475011825561523,-0.7800006866455078,4,-0.02276995036499696,1.3720818824990408,18.63999938964844,-1.2857111716622065,18.940000534057614,-2.1538422037193268,18.88999938964844,-0.02276995036499696
5988,2023-04-17,18.850000381469727,18.8799991607666,18.649999618530273,18.69499969482422,1637909.0,0.009911570150981541,1.139548087756496,-4.428610354223434,76.87745486071853,68.00080202545139,-0.19232882510898008,-0.7740546762331064,-1.0492928087118436,-1.8357498000786876,10.759629143469107,0.22999954223632812,0.4274787042171688,0.6322503089904785,-0.41642012017063124,1.6809207381515883,0.10791509440992186,1.1565855235710352,-0.7199416250206951,59.130579005854486,-13.36856099918829,0.524335214580555,4,-0.15250110626220703,-0.7925004959106445,-0.9750006198883057,-1.6325006484985352,-1.0249996185302734,0,-0.03262598189243204,-5.922828638497653,18.665000915527344,1.3720818824990408,18.63999938964844,-1.2857111716622065,18.940000534057614,-0.03262598189243204
5989,2023-04-18,18.899999618530273,19.190000534057614,18.86000061035156,18.899999618530273,2759988.0,0.0026524793659790102,-7.250202660816586,0.0,75.77636562951176,70.24194868222166,-0.22350469388866046,-0.736177997247843,-1.0755344427931952,-1.8676900785070423,10.966525165999338,0.3400001525878871,0.5062315592854496,0.6024995803833022,-0.3952634009250673,1.6002625616916717,0.10361808972911746,1.101381071037487,-0.6744468292788781,57.35282567963297,-16.608804484938887,0.498881490654185,4,-0.14999961853027344,-0.7899990081787109,-1.0249998569488525,-1.682499885559082,-1.3449993133544957,1,-0.043650733981071665,1.139548087756496,18.850000381469727,-5.922828638497653,18.665000915527344,1.3720818824990408,18.63999938964844,-0.043650733981071665
5990,2023-04-19,18.850000381469727,18.950000762939453,18.790000915527344,18.950000762939453,1161588.0,-0.002645462331730686,2.199984741269145,-100.0,71.2018026823984,70.91031562848772,-0.16498905063926728,-0.6157563259560348,-1.0023523785774202,-1.7993401151967667,10.539622842117593,0.15999984741210938,0.5718202499851941,0.48775033950805735,-0.47457924717305033,1.450079926189165,0.006585546167503509,0.9689151328486112,-0.508713862841585,50.0,-20.387740653439863,0.48116479334055406,4,-0.10000038146972656,-0.7399997711181641,-0.9750006198883057,-1.6325006484985352,-1.25,2,-0.066312996005496,-7.250202660816586,18.899999618530273,1.139548087756496,18.850000381469727,-5.922828638497653,18.665000915527344,-0.066312996005496
5991,2023-04-20,18.5049991607666,18.799999237060547,18.399999618530273,18.799999237060547,1842205.0,-0.018302451656302066,1.7118611191930948,2.949989509622537,60.16258964915684,70.75744208879605,0.19415924910743598,-0.22354098671166867,-0.6096522769591104,-1.4374886830308107,10.689741907106825,0.4500007629394531,0.5610448448362888,0.10549917221069194,-0.8154606145333219,1.0264589589547057,-0.35498072116131496,0.5659790655826988,0.6850013732910121,13.291065892783047,-53.38584768008088,0.4604798933720074,4,0.29000091552734375,-0.39499855041503906,-0.6562492847442627,-1.2774991989135742,-0.75,3,-0.03863811281630114,2.199984741269145,18.850000381469727,-7.250202660816586,18.899999618530273,1.139548087756496,18.850000381469727,-0.03863811281630114
5992,2023-04-21,18.3799991607666,18.45499992370605,18.05500030517578,18.434999465942386,3258623.0,-0.006754931406050435,7.420936395760273,0.1864416642420836,52.575082351554286,68.4328688001533,0.35316265507062994,-0.0648492871457158,-0.4361329744995537,-1.2959547763098982,11.034628408837177,0.4499988555908203,0.5525535316918706,-0.04300079345703267,-0.9348962131199947,0.8488946262059294,-0.48894850328851547,0.4029469163744501,0.7942013549804656,28.63425463015098,-33.72021647667577,0.4459477098314818,4,0.24250125885009766,-0.26999855041503906,-0.6012494564056396,-1.1124992370605469,-0.9699993133544922,4,-0.028291543751808867,1.7118611191930948,18.5049991607666,2.199984741269145,18.850000381469727,-7.250202660816586,18.899999618530273,-0.028291543751808867
5993,2023-04-24,18.434999465942386,18.46999931335449,18.229999542236328,18.46999931335449,1869223.0,0.0029923997653484857,12.714332425070701,0.6363573311137152,45.161305589895214,65.1933546794224,0.31217909510429465,-0.06531052100632095,-0.4441983103612017,-1.3325762717087741,10.958736531580907,0.2399997711181605,0.5249355929442032,-0.02475042343139222,-0.8492340374127565,0.799733190549972,-0.43699223042207436,0.3874913835592899,0.6944330413818278,33.4800955186563,-24.338867707052508,0.41224180699068286,4,0.18750095367431285,-0.32499885559082387,-0.7312495708465612,-1.157499790191654,-1.25,0,-0.02983451331672904,7.420936395760273,18.3799991607666,1.7118611191930948,18.5049991607666,2.199984741269145,18.850000381469727,-0.02983451331672904
5994,2023-04-25,18.440000534057614,18.440000534057614,18.170000076293945,18.38999938964844,1670766.0,0.00027128116409591563,9.799771123404025,-1.4286103542235202,43.7659430727953,61.969578650923566,0.2644417426798782,0.004752966099175637,-0.38931054105863083,-1.322495655983257,10.334221698831062,0.2700004577636683,0.5196529562042365,-0.06724939346313974,-0.7545434795851911,0.6200446926589116,-0.4108964365241654,0.27639764959788593,0.6464546851806645,43.01676334823653,-9.87635077081098,0.34364704306102517,4,0.18249988555908558,-0.32999992370605113,-0.7362506389617884,-1.1625008583068812,-1.3050003051757777,1,-0.03335139660014064,12.714332425070701,18.434999465942386,7.420936395760273,18.3799991607666,1.7118611191930948,18.5049991607666,-0.03335139660014064
5995,2023-04-26,18.82999992370605,18.864999771118164,18.479999542236328,18.5,2908812.0,0.021149640908530998,-1.08107759798337,6.599847415602621,56.43339361060876,61.204272233257775,-0.15958413531167182,-0.3085230974774902,-0.7072068794000934,-1.6965891430960731,9.664536381075033,0.4249992370605504,0.4770235805883196,0.26400003433227326,-0.30771578484208817,0.8357158535066347,-0.02185787525490923,0.5498579439194557,0.21519709896972827,95.67902833474182,43.30538063425762,0.28585790958718077,4,-0.20749950408935192,-0.7199993133544886,-1.1749999523162806,-1.5525002479553187,-1.5149993896484375,2,-0.06771107932534359,9.799771123404025,18.440000534057614,12.714332425070701,18.434999465942386,7.420936395760273,18.3799991607666,-0.06771107932534359
5996,2023-04-27,18.875,19.13500022888184,18.7549991607666,18.8799991607666,2052647.0,0.002389807566451241,-2.102038909778855,-0.015148975522353716,61.229304400602125,60.35369353858235,-0.18745686468246348,-0.2929337141812418,-0.6885717397984195,-1.7232642701516774,9.667674864258629,0.3800010681152379,0.4030662799837934,0.2610001564025879,-0.23703421935154623,0.759034532156722,0.011982968525519055,0.5100173442796567,-0.8199996948242188,75.92590303250768,21.837762695526443,0.24901718787706725,4,-0.2524995803833008,-0.6750001907348668,-1.2887499332427979,-1.5975003242492676,-1.5300006866455078,3,-0.0675496486638556,-1.08107759798337,18.82999992370605,9.799771123404025,18.440000534057614,12.714332425070701,18.434999465942386,-0.0675496486638556
5997,2023-04-28,18.86000061035156,18.93000030517578,18.774999618530273,18.875,1398475.0,-0.0007946696502485473,1.480010986328125,3.000381533766449,57.72151776487967,58.22525608348915,-0.15856240749178596,-0.2219763246751647,-0.6537713228623723,-1.6938329006606025,10.259839262205245,0.1550006866455078,0.33060364331723235,0.2032506942748995,-0.21508304530111388,0.6215844338509129,-0.005916175513107191,0.4124175640629062,-0.7834003067016582,71.50263471018124,17.287674558451563,0.20916686978800617,4,-0.23750019073485973,-0.6600008010864258,-1.2737505435943568,-1.4425005912780726,-2.0950012207031214,4,-0.05858968259939834,-2.102038909778855,18.875,-1.08107759798337,18.82999992370605,9.799771123404025,18.440000534057614,-0.05858968259939834
5998,2023-05-02,18.565000534057614,18.905000686645508,18.479999542236328,18.80500030517578,1702073.0,-0.01564157299825486,-1.0731674412329792,16.000635808745177,41.602110992716355,54.42811667940077,0.10254240834960981,0.10228963580457417,-0.3540791120651008,-1.382616622198313,10.620819182582922,0.4250011444091797,0.29863931965655865,-0.10699939727783558,-0.48469913444735013,0.27070033989167896,-0.29584926586259286,0.08185047130692169,-0.4672322319030755,40.932683451331464,-10.23259608191308,0.188849868584757,5,0.02999973297119496,-0.36500072479248047,-0.7137503623962367,-1.1475005149841273,-1.9899997711181605,1,-0.062213878449755344,1.480010986328125,18.86000061035156,-2.102038909778855,18.875,-1.08107759798337,18.82999992370605,-0.062213878449755344
5999,2023-05-03,18.11000061035156,18.674999237060547,18.11000061035156,18.625,2361009.0,-0.02450847889130703,-1.19417202453259,2.1458328366274695,32.26497450757432,50.10180243775364,0.48466380419364796,0.5442385179002862,0.1017120952855457,-0.912045450147783,10.41321731283181,0.5649986267089879,0.2368275868000751,-0.5359993934631397,-0.9897975011026006,-0.08220128582367892,-0.7628984472828684,-0.3091003396434111,1.0249996185302805,0.0,-45.39847029477214,0.22689905381972983,5,0.48499965667724965,0.08999919891357422,-0.258750438690182,-0.6925005912780726,-1.5100002288818324,2,-0.05107681464574043,-1.0731674412329792,18.565000534057614,1.480010986328125,18.86000061035156,-2.102038909778855,18.875,-0.05107681464574043
6000,2023-05-04,17.530000686645508,18.09499931335449,17.379999160766598,18.06999969482422,2608092.0,-0.03202649940135982,1.4237365394127581,1.0485430061331444,28.81682543033621,46.61893974677358,0.9585305071483816,1.089111499773452,0.6738457093542181,-0.31936951668656377,10.631559965044488,0.7300014495849609,0.11641177617036647,-1.0582493782043443,-1.7318747372607923,-0.38462401914789623,-1.3950620577325665,-0.721436698676122,1.5844995498657255,8.547090289808303,-35.67079808995218,0.3368126795282232,5,0.7274990081787109,0.754999160766598,0.32124948501586914,-0.11250066757202148,-1.0799999237060547,3,-0.022532826143274898,-1.19417202453259,18.11000061035156,-1.0731674412329792,18.565000534057614,1.480010986328125,18.86000061035156,-0.022532826143274898
6001,2023-05-05,17.815000534057614,17.850000381469727,17.635000228881836,17.665000915527344,1436946.0,0.0162578343553188,-1.0476108300560394,-0.2777775815481276,35.243044632633215,44.69315777800457,0.6318020968400226,0.7869659581893167,0.3855797365877329,-0.5848777444047073,10.727686548109425,0.31999969482421875,-0.00272685675322748,-0.736749553680422,-1.494142888120237,0.020643780759392882,-1.1154462209003277,-0.35805288646051636,1.2301196594238348,28.06458400757026,-17.071023851345487,0.3786966672199067,5,0.4424991607666051,0.4699993133544922,0.008749961853030896,-0.3975005149841273,-1.4300003051757777,4,-0.028066235476340906,1.4237365394127581,17.530000686645508,-1.19417202453259,18.11000061035156,-1.0731674412329792,18.565000534057614,-0.028066235476340906
6002,2023-05-08,17.969999313354492,17.969999313354492,17.764999389648438,17.815000534057614,1411673.0,0.008700464476583125,1.645181138019295,1.0333278232010958,34.56137650412924,43.51538787958613,0.46100868880996515,0.6304230098797845,0.2361409728592463,-0.7194453860364618,11.294195057327563,0.2049999237060547,-0.10363112037839528,-0.5602507591247559,-1.3590620990772635,0.23856058082775178,-0.9596564291010097,-0.16084508914850204,1.0085160388183638,38.688495885134095,-4.483646716575741,0.39940566997625293,5,0.28750038146972656,0.31500053405761363,-0.22249889373779297,-0.5524992942810059,-1.7249984741210902,0,-0.03478019053320325,-1.0476108300560394,17.815000534057614,1.4237365394127581,17.530000686645508,-1.19417202453259,18.11000061035156,-0.03478019053320325
6003,2023-05-09,18.155000686645508,18.165000915527344,17.905000686645508,18.010000228881836,2037346.0,0.010295012819145244,2.1515004392657326,0.935494191770012,37.52095846645367,42.82150070110372,0.25939028999101055,0.43628682064655067,0.06444443178059345,-0.8729126339472479,11.421604832609194,0.26000022888183594,-0.15286808413338093,-0.35524940490722656,-1.1712953837180606,0.4607965739036075,-0.7632723943126436,0.05277358449819047,0.759574017871099,59.84567414828431,17.704427777880028,0.40802298940541665,5,0.10249900817871094,0.129999160766598,-0.3775005340576172,-0.7375006675720215,-1.6599998474121058,1,-0.07656299886672713,1.645181138019295,17.969999313354492,-1.0476108300560394,17.815000534057614,1.4237365394127581,17.530000686645508,-0.07656299886672713
6004,2023-05-10,18.06999969482422,18.280000686645508,18.010000228881836,18.100000381469727,1743553.0,-0.004681960264744767,-2.6000152588278675,-0.2069006340269922,37.086091460453176,40.671800462197545,0.3200431633448346,0.48138660696240265,0.1464014422716744,-0.7599047545382156,10.761672254009062,0.2700004577636719,-0.17363564152786282,-0.39925041198730327,-1.2173564847937577,0.41885566081915115,-0.8083034483905323,0.00980262441592572,0.7831919879423879,76.66659602424457,34.05215815621885,0.4090530364032272,5,0.1875,0.21500015258788707,-0.24249935150146484,-0.6524996757507324,-1.7499999999999964,2,-0.08273375523702842,2.1515004392657326,18.155000686645508,1.645181138019295,17.969999313354492,-1.0476108300560394,17.815000534057614,-0.08273375523702842
6005,2023-05-11,18.34000015258789,18.34499931335449,18.065000534057614,18.09000015258789,2053928.0,0.014941918224880002,1.1538506683099903,-8.333142602835526,47.19866012879291,39.11283998755208,-0.02991966578504801,0.1730007082077556,-0.1263085219929465,-0.9962118417308687,10.012583318975613,0.279998779296875,-0.1735153166309722,-0.0992499351501479,-0.8881549602189907,0.6896550899186948,-0.4937024476845693,0.29520257738427347,0.45426382929871423,99.2958919418451,50.78401594255199,0.39445251253442093,5,-0.18500041961669922,-0.0550003051757848,-0.3750004768371582,-0.9225001335144043,-1.885000228881836,3,-0.09487457778851971,-2.6000152588278675,18.06999969482422,2.1515004392657326,18.155000686645508,1.645181138019295,17.969999313354492,-0.09487457778851971
6006,2023-05-12,18.299999237060547,18.51000022888184,18.2549991607666,18.399999618530273,1235115.0,-0.002181074983344522,-1.684214224765384,-0.40000152587890625,48.60140116641602,38.0994936988339,-0.08946872765703873,0.1962873951095574,-0.10130462507682836,-0.9248830010404774,10.024814534993295,0.2550010681152379,-0.17216888138998954,-0.12225084304809641,-0.9075866304675984,0.6630849443714055,-0.5149187367578456,0.2704170506616528,0.4376941519812583,71.81197915999915,19.927081183436798,0.39266789370975047,5,-0.1574993133544922,-0.014999389648441053,-0.33499956130981445,-0.8824992179870605,-2.144998550415039,4,-0.10109281700813078,1.1538506683099903,18.34000015258789,-2.6000152588278675,18.06999969482422,2.1515004392657326,18.155000686645508,-0.10109281700813078
6007,2023-05-15,18.239999771118164,18.420000076293945,18.149999618530273,18.364999771118164,1025520.0,-0.0032786594778033695,1.297870268164405,1.2499952316466079,46.596865958407115,38.65446647279954,-0.14155076780151887,0.23485546600607776,-0.036837557030580115,-0.8335864566187468,10.11488463915413,0.2700004577636719,-0.23773617362477495,-0.16100025177001953,-0.9416651948796648,0.6196646913396258,-0.551332723324844,0.2293322197848049,0.44338584879263365,55.371791395801615,1.1109404550999997,0.3903324715548232,5,-0.21250057220458984,0.04500007629394176,-0.2649998664855957,-0.8224997520446777,-1.9449996948242188,0,-0.10169953758297723,-1.684214224765384,18.299999237060547,1.1538506683099903,18.34000015258789,-2.6000152588278675,18.06999969482422,-0.10169953758297723
6008,2023-05-16,18.23500061035156,18.274999618530273,18.09000015258789,18.21999931335449,1055188.0,-0.0002740767998539173,2.8947537494726743,-0.1200103759765625,46.42233961460238,40.227507040247104,-0.2104119023731883,0.20176248386550455,-0.029109806577366726,-0.7999554823404011,10.2427608705574,0.1849994659423828,-0.32566282016889403,-0.13524942398071715,-0.8894478588050241,0.6189490108435898,-0.5123486413928688,0.24184979343143453,0.3962495511934705,45.00007629394428,-10.241769252091125,0.37709921741215324,5,-0.2900009155273402,0.049999237060546875,-0.2775006294250453,-0.8175005912780726,-1.935001373291012,1,-0.10913077622758527,1.297870268164405,18.239999771118164,-1.684214224765384,18.299999237060547,1.1538506683099903,18.34000015258789,-0.10913077622758527
6009,2023-05-17,18.075000762939453,18.18000030517578,17.9950008392334,18.149999618530273,1086534.0,-0.008774326408373057,1.7407281820879075,-4.9994914176732355,35.67364145757624,40.98937548771821,-0.062468076240183024,0.31282516538342264,0.1324603876142234,-0.6118038617562505,9.768424530934801,0.2399997711181605,-0.41406967817463425,-0.25399932861328267,-0.9757485094814164,0.4677498522548511,-0.6148739190473513,0.106875261820786,0.5061993585744382,15.533984178246463,-33.16383558953422,0.3608745904340676,5,-0.0025005340576171875,0.2099990844726527,-0.04125070571899414,-0.6575007438659668,-1.8200016021728551,2,-0.08741354672281099,2.8947537494726743,18.23500061035156,1.297870268164405,18.239999771118164,-1.684214224765384,18.299999237060547,-0.08741354672281099
6010,2023-05-18,17.600000381469727,18.200000762939453,17.549999237060547,18.15999984741211,2449646.0,-0.026279411420200627,1.031250651924481,7.466773479819944,29.20066237570343,40.317999681392685,0.4732760046194713,0.7266319110742607,0.6058005917178733,-0.11336341510185832,9.768593657107102,0.6500015258789062,-0.4603725713361584,-0.6664997100830092,-1.4143039633339427,0.08130454316792424,-1.040401836708476,-0.2925975834575425,0.9331517016142747,5.208447161530388,-38.39097715659581,0.3739021266254661,5,0.42999935150146484,0.6849994659423793,0.6237492561340332,-0.07250070571899414,-1.1949996948242188,3,-0.07272731016489986,1.7407281820879075,18.075000762939453,2.8947537494726743,18.23500061035156,1.297870268164405,18.239999771118164,-0.07272731016489986
6011,2023-05-19,17.790000915527344,17.875,17.665000915527344,17.665000915527344,1163694.0,0.0107954846556515,-2.3599853515625,-0.22321449858822007,33.48766758462682,40.198698690336855,0.3121860424191176,0.5062760485536799,0.4148628264191565,-0.27634566566393204,10.791648613117996,0.27499961853027344,-0.44020022807200476,-0.44074926376342916,-1.2086392969827173,0.327140769455859,-0.8246942803730732,-0.05680424715378507,0.6970250506639601,27.58637321295856,-11.967802859498892,0.38394501660964425,5,0.23999881744384766,0.4949989318847621,0.48749876022338867,-0.26250123977661133,-1.1800003051757812,4,-0.07504221040573877,1.031250651924481,17.600000381469727,1.7407281820879075,18.075000762939453,2.8947537494726743,18.23500061035156,-0.07504221040573877
6012,2023-05-22,17.860000610351562,17.979999542236328,17.774999618530273,17.774999618530273,926124.0,0.003934777471715778,-3.8234713340065074,0.6800079345703125,38.308464006164286,40.28619930586026,0.25137712517781097,0.4166856081086827,0.34262449715726717,-0.3156119856745718,11.23164064204655,0.2049999237060547,-0.3545432673297704,-0.3447496414184563,-1.126451132375827,0.4369518495389144,-0.7356003868971435,0.046101104060230824,0.5827442836227519,42.75878761092213,3.239401130016681,0.39085074547868615,5,0.1699991226196289,0.4249992370605433,0.4549989700317383,-0.3325009346008301,-1.0799999237060547,0,-0.09546471810968726,-2.3599853515625,17.790000915527344,1.031250651924481,17.600000381469727,1.7407281820879075,18.075000762939453,-0.09546471810968726
6013,2023-05-23,17.885000228881836,17.920000076293945,17.729999542236328,17.815000534057614,925185.0,0.0013997546291115714,1.7143051771117166,0.823516212274248,45.64796334350346,41.23751840397696,0.20567964393581306,0.3671950192948046,0.3153081995585616,-0.3111772274155342,11.764152207241665,0.1900005340576172,-0.3007635832617943,-0.29225006103515483,-1.0785300725022609,0.4940299504319512,-0.6853900667687078,0.10088994469839818,0.5152348357641685,51.5384931394298,6.730174068965127,0.3931400057335526,5,0.14499950408935547,0.3999996185302699,0.4674992561340332,-0.3575005531311035,-0.6000003814697266,1,-0.08890132134414275,-3.8234713340065074,17.860000610351562,-2.3599853515625,17.790000915527344,1.031250651924481,17.600000381469727,-0.08890132134414275
6014,2023-05-24,17.825000762939453,17.8799991607666,17.559999465942386,17.825000762939453,1093577.0,-0.0033547366605839457,4.818345760360608,0.0,57.14285714285714,42.34242918331743,0.2539799667682878,0.39922642106839845,0.3638641556278941,-0.21883954105835102,12.30956282984973,0.3250007629394496,-0.25547381505094435,-0.32149953842163015,-1.1126017702331623,0.469602693389902,-0.717050654327398,0.07405157748413771,0.5344248655513759,42.307827740413394,-6.7945241405497825,0.3955511159057664,5,0.20499897003173828,0.4599990844726527,0.5524988174438477,-0.2975010871887207,-0.6850013732910156,2,-0.08555407913639967,1.7143051771117166,17.885000228881836,-3.8234713340065074,17.860000610351562,-2.3599853515625,17.790000915527344,-0.08555407913639967
6015,2023-05-25,17.555000305175778,17.854999542236328,17.514999389648438,17.854999542236328,977480.0,-0.015147290109801426,1.2666734483679412,-100.0,43.65853454299489,41.79322178071509,0.44803353842086935,0.5995486811857624,0.6295250831785175,0.08050102075304721,13.379196984558073,0.3400001525878906,-0.2384966174769616,-0.5277500152587926,-1.2919726792804518,0.23647264876286656,-0.9098613472696222,-0.14563868324796303,0.7652482646060825,8.602344602409467,-41.3782011138023,0.38211133201083003,5,0.4124994277954137,0.702499389648441,0.8750000000000036,0.02500009536743164,-0.20000076293944957,3,-0.0740530402626024,4.818345760360608,17.825000762939453,1.7143051771117166,17.885000228881836,-3.8234713340065074,17.860000610351562,-0.0740530402626024
6016,2023-05-26,17.600000381469727,17.665000915527344,17.360000610351562,17.614999771118164,1228242.0,0.0025633765600494574,4.304275715659933,0.049998092646515946,40.46395705521476,41.11178745813816,0.32776437458420205,0.4786730508234882,0.5735265277825512,0.0634046946960396,14.042205163322985,0.30500030517578125,-0.2126015980996101,-0.4189999580383308,-1.1145919555721768,0.27659203949551525,-0.7667959568052538,-0.07120395927140777,0.6826382119515237,38.709707190716735,-12.17461574863492,0.34779599876692274,5,0.2174997329711914,0.6475000381469727,0.8299999237060547,-0.019999980926517225,-0.2049999237060547,4,-0.06789770846155108,1.2666734483679412,17.555000305175778,4.818345760360608,17.825000762939453,1.7143051771117166,17.885000228881836,-0.06789770846155108
6017,2023-05-29,17.7549991607666,17.780000686645508,17.649999618530273,17.68000030517578,553866.0,0.00880674863280495,1.079985351786014,-5.000127161749746,39.52875503050764,40.34583361546096,0.10810130950100216,0.24943437378532707,0.42925230461469255,-0.06561932876827115,14.610061351901237,0.18000030517578125,-0.24348614531746193,-0.2087511062622056,-0.789067324061886,0.37156511153747473,-0.49890921516204756,0.08140700263763634,0.47228115367046897,70.53552269917337,19.92615381918307,0.290158108899841,5,0.02500152587890625,0.49250125885009766,0.6975011825561523,-0.17499876022339222,-0.6999988555908239,0,-0.06448879777731298,4.304275715659933,17.600000381469727,1.2666734483679412,17.555000305175778,4.818345760360608,17.825000762939453,-0.06448879777731298
6018,2023-05-30,17.40999984741211,17.799999237060547,17.40999984741211,17.799999237060547,1216335.0,-0.019431108401111064,1.0,-5.200071208768851,34.792617411910356,40.24794205483142,0.3618162249142429,0.5306752797060383,0.7800600467304761,0.3091209424389767,16.094047588646994,0.3899993896484375,-0.2898971172699696,-0.49600038528442525,-1.053830608345617,0.06182983777676654,-0.7749154968150194,-0.21708527375383113,0.7652436847798292,9.61526470038037,-36.14077303717804,0.2789151115305958,5,0.37000083923339844,0.8375005722045898,0.9562506675720215,0.17000055313109996,-0.5399990081787074,1,-0.0361860520556091,1.079985351786014,17.7549991607666,4.304275715659933,17.600000381469727,1.2666734483679412,17.555000305175778,-0.0361860520556091
6019,2023-05-31,17.184999465942386,17.46500015258789,17.100000381469727,17.370000839233402,6283982.0,-0.012923629146565863,-1.0563393902923477,0.4743632379983567,22.823488862420476,39.5393672200222,0.49985890511777953,0.7197243745144561,1.021914019410314,0.5582253943048769,17.30533392289944,0.36499977111816406,-0.33603646367850004,-0.6747507095336864,-1.3094530840586565,-0.04004833500871641,-0.9921018967961714,-0.3573995222712014,0.941329490939129,11.258169398010258,-26.580127662353163,0.31735118726248573,5,0.355000495910641,0.9325008392333949,1.1812510490417445,0.395000934600823,-0.38999938964844105,2,0.0058190506009561105,1.0,17.40999984741211,1.079985351786014,17.7549991607666,4.304275715659933,17.600000381469727,0.0058190506009561105
6020,2023-06-01,17.135000228881836,17.440000534057614,17.094999313354492,17.415000915527347,1360602.0,-0.002909469805899012,1.0909169725168573,1.5135059900612602,22.716605038803763,38.34258249270853,0.5330133131044086,0.7785294824961966,1.0804738564445024,0.6210258292895432,17.332393498317394,0.34500122070312145,-0.3889220370648232,-0.7049999237060547,-1.4042100399619102,-0.005789807450199191,-1.0546049818339824,-0.35539486557812694,0.9092224419667367,5.673889341301813,-26.715809823929387,0.3496050581279272,6,0.4024991989135742,0.9799995422363281,1.231250286102295,0.4450001716613734,-0.25,3,0.00029175142689386035,-1.0563393902923477,17.184999465942386,1.0,17.40999984741211,1.079985351786014,17.7549991607666,0.00029175142689386035
6021,2023-06-02,17.315000534057614,17.434999465942386,17.149999618530273,17.209999084472653,1895212.0,0.010504832376504902,-1.53332768193967,-0.3750042574641815,29.490014108476203,37.362754726298746,0.3112831761051744,0.5893669548797007,0.9046935001761156,0.45332680155937766,17.360915406814943,0.2999992370605504,-0.3969042369537945,-0.4999996185302784,-1.2376701847452125,0.2376709476846557,-0.8688349016377472,-0.13116433542280959,0.6342998010415499,31.205850285290182,1.6520463191710313,0.3688352831074679,6,0.19249916076660512,0.7999992370605504,1.0512499809265172,0.2649998664855957,-0.29500007629394176,4,0.0023100783681777592,1.0909169725168573,17.135000228881836,-1.0563393902923477,17.184999465942386,1.0,17.40999984741211,0.0023100783681777592
6022,2023-06-05,17.344999313354492,17.479999542236328,17.235000610351562,17.440000534057614,1832343.0,0.0017325312371705426,1.8,-0.9047610397630949,30.482400920213436,35.677692234822075,0.22411730185930523,0.5377127732194289,0.8745145885608849,0.4366471490551689,17.62929998239765,0.24499893188476562,-0.3374306056291445,-0.43875083923339986,-1.2013081232629794,0.3238064447961797,-0.8200294812481914,-0.0574721972186083,0.5188709195702046,35.46099674533241,7.5363107958297135,0.38127864201479,6,0.1424999237060547,0.6675004959106445,1.0662508010864258,0.23500108718871715,-0.1999988555908203,0,0.0028827412158316523,-1.53332768193967,17.315000534057614,1.0909169725168573,17.135000228881836,-1.0563393902923477,17.184999465942386,0.0028827412158316523
6023,2023-06-06,16.764999389648438,16.84000015258789,16.555000305175778,16.774999618530273,1741774.0,-0.03343902834631385,3.07138867317889,0.1052642145840065,25.740687889594113,32.188562317792844,0.7024027377698836,1.0627243697664497,1.454360950138934,1.0271279497801515,18.754164105860955,0.7899990081787145,-0.3191836931413867,-0.9492506980895996,-1.8156425666359546,-0.08285882954324464,-1.3824466323627753,-0.5160547638164239,1.0219837513192402,22.70262245188352,-6.508940665941893,0.4331959342731774,6,0.4400005340576172,0.965001106262207,1.6462507247924805,0.8150010108947718,0.5200004577636719,1,0.0172979973805667,1.8,17.344999313354492,-1.53332768193967,17.315000534057614,1.0909169725168573,17.135000228881836,0.0172979973805667
6024,2023-06-07,16.575000762939453,16.78499984741211,16.489999771118164,16.700000762939453,2146811.0,-0.011333053004839333,1.0000129312574355,12.49971390425329,28.778433570034636,30.535217765241708,0.7782873182524845,1.1963144185952714,1.6487650433641718,1.2296427610259215,20.23922080807973,0.2950000762939453,-0.337295048931729,-1.0644993782043457,-2.0512639779513506,-0.07773477845734078,-1.5578816780778482,-0.5711170783308432,1.064144437733198,8.585960754847846,-22.684389100563987,0.4933822998735033,6,0.5699987411499023,1.0074987411499023,1.8224992752075195,1.5349998474121094,0.7049999237060547,2,0.017797892169848284,3.07138867317889,16.764999389648438,1.8,17.344999313354492,-1.53332768193967,17.315000534057614,0.017797892169848284
6025,2023-06-08,16.600000381469727,16.805000305175778,16.559999465942386,16.575000762939453,1667937.0,0.0015082725417527865,-7.908763047474624,-0.1999969482421875,23.555476435707433,28.65649769640756,0.6745063792819757,1.090168085798549,1.6232329337817646,1.2052967286884346,21.931883824841872,0.24500083923339133,-0.39272565037303053,-0.9524997711181626,-1.9849802087456005,0.07998066650927527,-1.4687399899318798,-0.43625955230444546,0.8782644590652957,11.111175331618647,-19.773168180081925,0.5162402188137187,6,0.5449991226196289,0.8999996185302734,1.797499656677246,1.510000228881836,0.5049991607666016,3,0.01174696929777741,1.0000129312574355,16.575000762939453,3.07138867317889,16.764999389648438,1.8,17.344999313354492,0.01174696929777741
6026,2023-06-09,16.450000762939453,16.635000228881836,16.450000762939453,16.604999542236328,1560604.0,-0.009036121390558205,-1.387108682811577,-6.20004577706569,19.74241724705884,26.4580157204688,0.719932076035132,1.153610347994693,1.762564206910838,1.3525295869242697,24.154939121632616,0.1849994659423828,-0.4878253949797333,-1.009999465942382,-2.090856885048197,0.0708579531634328,-1.5504281754952878,-0.46957075638947643,0.8899069678772094,0.0,-28.168553433159005,0.5404287095529068,6,0.6749992370605469,1.0299997329711914,1.821249008178711,1.6599998474121094,0.7549991607666016,4,0.026443735305009985,-7.908763047474624,16.600000381469727,1.0000129312574355,16.575000762939453,3.07138867317889,16.764999389648438,0.026443735305009985
6027,2023-06-12,16.385000228881836,16.5,16.270000457763672,16.495000839233402,2130378.0,-0.003951400063400445,2.833359824522364,0.7096869462492846,18.354365181560752,24.631543250429957,0.6371662535974849,1.1304734047573675,1.813019769181743,1.4157943428773478,26.360911725893466,0.22999954223632812,-0.5377735799081762,-0.9822500228881843,-2.099047621390536,0.13454757561416741,-1.5406488221393602,-0.42385122363700845,0.8125223870744733,20.175409243618745,-4.828930549886678,0.558398799251176,6,0.48999977111816406,1.005000114440918,1.8862495422363281,1.7250003814697266,0.860000610351566,0,0.03875497223140223,-1.387108682811577,16.450000762939453,-7.908763047474624,16.600000381469727,1.0000129312574355,16.575000762939453,0.03875497223140223
6028,2023-06-13,16.245000839233402,16.569999694824222,16.075000762939453,16.504999160766598,2323643.0,-0.00854436299620287,1.5384600336476109,2.3636079900123437,17.75503833000012,24.06838208016103,0.6644005753318147,1.1739309599111607,1.9283267917801403,1.5588147509818633,28.64392029305442,0.4949989318847692,-0.5946477053831458,-1.0227494239807093,-2.1682507636170563,0.12275191565563759,-1.5955000937988828,-0.4499987541625359,0.7855677882482333,23.287696287200454,0.45262808720669767,0.572750669818173,6,0.5324993133544886,1.0474996566772425,2.026248931884762,1.8649997711181605,1.2049999237060511,1,0.0554016357054703,2.833359824522364,16.385000228881836,-1.387108682811577,16.450000762939453,-7.908763047474624,16.600000381469727,0.0554016357054703
6029,2023-06-14,16.495000839233402,16.604999542236328,16.329999923706055,16.364999771118164,2014351.0,0.015389349774376448,-1.7499856949398234,-0.500007336003666,28.18926278063809,24.676455162587068,0.34221928623335174,0.8426976973899691,1.644102347081322,1.3085300447831933,30.79794665502917,0.35999870300292613,-0.663682609586175,-0.6937494277954066,-1.8226512305061142,0.435152374915301,-1.2582003291507604,-0.1292985264400528,0.34445421533979825,57.5342931048005,31.539862248525193,0.5644509013553541,6,0.28249931335448863,0.7974996566772425,1.776248931884762,1.6149997711181605,1.1749992370605433,2,0.047893238434986385,1.5384600336476109,16.245000839233402,2.833359824522364,16.385000228881836,-1.387108682811577,16.450000762939453,0.047893238434986385
6030,2023-06-15,16.319999694824222,16.5,16.260000228881836,16.485000610351562,2066321.0,-0.01060934437741523,1.4615399663523612,-1.2692273834325505,24.999944120550637,24.177558497262005,0.43522327868645405,0.9664373385413292,1.780366788794975,1.482305791826132,32.23953530141878,0.23999977111816406,-0.7028422780394017,-0.8047505378723123,-1.9796791935306928,0.3701781177860699,-1.3922148657015043,-0.21728621004312032,0.3665645014222285,43.749850988246585,18.563917763866446,0.5874643278291909,6,0.4575004577636683,0.9725008010864222,1.9512500762939418,1.7900009155273402,1.389999389648434,3,0.0588235912850994,-1.7499856949398234,16.495000839233402,1.5384600336476109,16.245000839233402,2.833359824522364,16.385000228881836,0.0588235912850994
6031,2023-06-16,16.454999923706055,16.639999389648438,16.344999313354492,16.375,3599782.0,0.008272073002835167,-3.2142477622920667,-0.4848453322236198,24.40943462817917,23.50278446481375,0.18484097832020652,0.7655439424952277,1.611913194054054,1.3490083135791657,33.55558925784812,0.3199996948242152,-0.6961129102654553,-0.6030002593994155,-1.7704597608669381,0.5644592420681054,-1.186730010133175,-0.01927050866565594,-0.37999916076660156,67.25665210551546,45.832273442017566,0.5837297507337607,6,0.0025005340576171875,0.8375005722045898,1.7649998664855957,1.6550006866455078,1.1800003051757812,4,0.039501648225099384,1.4615399663523612,16.319999694824222,-1.7499856949398234,16.495000839233402,1.5384600336476109,16.245000839233402,0.039501648225099384
6032,2023-06-19,16.155000686645508,16.444999694824222,16.100000381469727,16.444999694824222,2099799.0,-0.018231494284503214,1.3793137467689724,-3.6249910592948016,24.84968622357509,23.403784279700524,0.33334163777378834,0.9815859466227224,1.8789578252919128,1.6479452338126919,35.36152533181761,0.3549995422363281,-0.695900951424548,-0.8177495002746582,-1.9876276031693862,0.35212860262006984,-1.4026885517220222,-0.23281044882729418,-0.068699951171876,14.159312947721642,-8.397020598215121,0.5849390514473638,6,0.2849998474121094,1.0924997329711914,2.058749198913574,1.9549999237060547,1.3099994659423828,0,0.06499530748572035,-3.2142477622920667,16.454999923706055,1.4615399663523612,16.319999694824222,-1.7499856949398234,16.495000839233402,0.06499530748572035
6033,2023-06-20,16.295000076293945,16.549999237060547,16.28499984741211,16.360000610351562,2375918.0,0.00866600951395613,-5.235207001009761,0.22414053918956864,31.535251976206283,23.710097435941822,0.13372419732233354,0.7550731319390742,1.7019542824702647,1.506489314226819,37.02741131133547,0.39499855041503906,-0.726077263369266,-0.5982501029968255,-1.7223085612432918,0.5258083552496409,-1.1602793321200586,-0.036220873873592296,-0.19762536773681916,36.111120922593294,11.624747684884241,0.5620292291232335,6,0.14500045776367188,0.880000114440918,1.8612494468688965,1.8150005340576172,1.6800003051757812,1,0.05830013860027661,1.3793137467689724,16.155000686645508,-3.2142477622920667,16.454999923706055,1.4615399663523612,16.319999694824222,0.05830013860027661
6034,2023-06-21,16.299999237060547,16.34000015258789,16.155000686645508,16.290000915527347,1561697.0,0.00030679108580522474,3.1110922731318613,-0.153819067460845,32.34667189273016,24.686896931166572,0.09567500648065064,0.6640109510624086,1.6484464396844132,1.4973334899181552,38.51580369823924,0.1849994659423828,-0.7678581692803021,-0.5170008659362786,-1.5801804349668593,0.5461787030943022,-1.048590650451569,0.01458891857901179,-0.1999988555908203,37.03689313529838,9.750719173353943,0.5315897845152907,6,0.05750083923339844,0.8375015258789062,1.8150005340576172,1.8100013732910156,2.240001678466797,2,0.07055224415374206,-5.235207001009761,16.295000076293945,1.3793137467689724,16.155000686645508,-3.2142477622920667,16.454999923706055,0.07055224415374206
6035,2023-06-22,16.254999160766598,16.305000305175778,16.004999160766598,16.200000762939453,1540314.0,-0.00276074100614887,2.870965360241364,5.500763067533076,26.233107530192612,25.408084740403655,0.09676612394917328,0.639407313715445,1.641802852252308,1.5374738270704427,40.07177376160792,0.3000011444091797,-0.7461555761150649,-0.49700088500976847,-1.5286951372394313,0.5346933672198944,-1.0128480111245999,0.018846241105062944,0.3850002288818395,39.37006454946017,12.060048714721841,0.5158471261148315,6,0.06750011444092152,0.8475008010864293,1.9237508773803746,1.8550014495849645,2.010000228881843,3,0.08705019923609858,3.1110922731318613,16.299999237060547,-5.235207001009761,16.295000076293945,1.3793137467689724,16.155000686645508,0.08705019923609858
6036,2023-06-23,16.405000686645508,16.489999771118164,16.135000228881836,16.149999618530273,1394612.0,0.009228024215526043,-1.4912261915915996,4.636518120340164,30.000016232764864,26.702045968315222,-0.06737516620146522,0.4166510259207641,1.4505073262347352,1.3845532025662628,41.15387510715345,0.3549995422363281,-0.7253499245383672,-0.28724937438964915,-1.2481447534658585,0.6736460046865602,-0.767697063927752,0.19319831514845376,0.22229869842529126,73.39476511617343,45.16948871749963,0.4804476895381045,6,-0.08250141143798828,0.587498664855957,1.7524991035461426,1.7049999237060547,1.7849998474121058,4,0.0795488170195251,2.870965360241364,16.254999160766598,3.1110922731318613,16.299999237060547,-5.235207001009761,16.295000076293945,0.0795488170195251
6037,2023-06-26,16.610000610351562,16.645000457763672,16.309999465942386,16.450000762939453,2219945.0,0.012496185012228267,1.9130579005854433,0.6274477538259009,46.07597723927731,29.84881695823491,-0.2649664097577258,0.12803697524638125,1.2049381293666102,1.178355457293648,42.465123548117376,0.3350009918212855,-0.6912962411270911,-0.024999523162840376,-0.8454676699389907,0.7954686236133082,-0.43523359655091554,0.3852345502252348,-0.6050014495849645,94.5312849245258,62.89725468813759,0.4102340733880746,6,-0.2850008010864258,0.38249874114990234,1.547499179840088,1.5,1.789999008178711,0,0.06170978813158379,-1.4912261915915996,16.405000686645508,2.870965360241364,16.254999160766598,3.1110922731318613,16.299999237060547,0.06170978813158379
6038,2023-06-27,16.780000686645508,16.844999313354492,16.53499984741211,16.75,1570290.0,0.010234802531433829,2.8750432139238242,0.1875044703526214,55.242965005273255,32.85478387208326,-0.3923564094901124,-0.0965301979695532,0.9895437469348778,1.006297722613887,43.13673566658094,0.3099994659423828,-0.6266362531734231,0.17650051116943288,-0.5630731300365142,0.9160741523753781,-0.19328630943353886,0.5462873317724046,-0.7622014999389677,92.26206965454293,55.32856509871169,0.36978682060297285,6,-0.35500144958496094,0.18249893188476562,1.3774991035461426,1.3299999237060547,1.4650001525878906,1,0.04082237413062484,1.9130579005854433,16.610000610351562,-1.4912261915915996,16.405000686645508,2.870965360241364,16.254999160766598,0.04082237413062484
6039,2023-06-28,17.28499984741211,17.389999389648438,17.055000305175778,17.069999694824222,2727022.0,0.03009530036363528,-1.7346983261969136,7.166507724585043,64.06570053758261,37.1954234739757,-0.8644115776942378,-0.6257352244879009,0.4424706106843317,0.5035936050124477,42.751272936025,0.6099987030029297,-0.5349802480718147,0.6764996528625495,-0.08076744669769553,1.4337667524227928,0.297866103082427,1.055133202642672,-1.2341126556396524,92.41880686755567,50.06184031586517,0.37863354978012204,6,-0.5875005722045898,-0.3425006866455078,0.872499942779541,0.8250007629394531,0.9549999237060547,2,0.03991903616712644,2.8750432139238242,16.780000686645508,1.9130579005854433,16.610000610351562,-1.4912261915915996,16.405000686645508,0.03991903616712644
6040,2023-06-29,17.139999389648438,17.350000381469727,17.104999542236328,17.295000076293945,1257035.0,-0.008388802953063434,-1.1777815453736278,-0.7209329146040822,64.19750082416289,41.616319717973894,-0.660299423619584,-0.5062992657149152,0.5444565722047692,0.649829707144427,42.336765739089024,0.24500083923339844,-0.424764313379967,0.5312492370605462,-0.22675253963800657,1.289251013759099,0.15224834871126802,0.9102501254098243,-1.008765466003421,80.07966795393789,31.027872258676666,0.37900088834927653,6,-0.44250011444091797,-0.21000003814697266,1.017500400543213,0.970001220703125,1.0200004577636719,3,0.08168037197973455,-1.7346983261969136,17.28499984741211,2.8750432139238242,16.780000686645508,1.9130579005854433,16.610000610351562,0.08168037197973455
6041,2023-06-30,17.354999542236328,17.53499984741211,17.135000228881836,17.194999694824222,2356324.0,0.01254376664200696,-1.8571525885558584,-1.0322525072294118,68.79843686121377,46.499514233267085,-0.8204925131662115,-0.7569588188517926,0.2991755003316783,0.4512193916178724,41.731150525664454,0.39999961853027344,-0.3541494845499571,0.7442494392395034,-0.021766961328779644,1.5102658398077864,0.36124123895536187,1.1272576395236449,-1.148239690631108,85.30610211240737,31.254897710666313,0.3830082002841413,6,-0.5850000381469727,-0.4525003433227539,0.757500171661377,0.7550010681152344,0.7450008392333984,4,0.05243444951971754,-1.1777815453736278,17.139999389648438,-1.7346983261969136,17.28499984741211,2.8750432139238242,16.780000686645508,0.05243444951971754
6042,2023-07-03,17.395000457763672,17.709999084472656,17.334999084472653,17.405000686645508,1863970.0,0.0023048641073135645,-4.769098725039719,-0.06250149011754186,73.18546262790946,51.127315416789656,-0.7443815374543377,-0.8358775854264735,0.23276389283077492,0.4286459794995281,41.397724994141264,0.37500000000000355,-0.2495611186704103,0.7817502975463881,0.00538737935440281,1.5581132157383735,0.3935688384503955,1.1699317566423808,-1.0819814064939024,73.19158883055916,14.619086777046483,0.38818145909599305,7,-0.537501335144043,-0.49250125885009766,0.6374998092651367,0.7150001525878906,0.75,0,0.0457027913407797,-1.8571525885558584,17.354999542236328,-1.1777815453736278,17.139999389648438,-1.7346983261969136,17.28499984741211,0.0457027913407797
6043,2023-07-04,17.055000305175778,17.479999542236328,17.055000305175778,17.454999923706055,2207994.0,-0.019545854765191883,-1.1249982118589315,39.999046347511324,60.89492445197141,54.29934347892758,-0.3187590286320088,-0.49860084939181704,0.5400848952120363,0.7826767576891704,39.93449414871319,0.4249992370605504,-0.15523850453245913,0.42725009918212464,-0.3715545859792009,1.2260547843434502,0.027847756601460105,0.8266524417627892,-0.602283250585721,0.0,-56.2788339019455,0.3994023425806631,7,-0.1975011825561488,-0.15250110626220348,0.9587502479553258,1.0550003051757848,1.014999389648441,1,0.07886246199282221,-4.769098725039719,17.395000457763672,-1.8571525885558584,17.354999542236328,-1.1777815453736278,17.139999389648438,0.07886246199282221
6044,2023-07-05,16.870000839233402,17.020000457763672,16.709999084472653,16.924999237060547,2201547.0,-0.010847227360425982,1.530614786961594,0.13749612569438466,60.658937222353245,58.12443566694542,-0.04961995131974817,-0.3060593706387884,0.689420503665577,0.9866813864735811,38.57086708597701,0.345001220703125,-0.03839741723140122,0.22750062942505167,-0.5780686700515503,1.0330699289016536,-0.1752840203132493,0.6302852791633526,-0.29155558165508566,16.000175476074872,-40.13415289247972,0.4027846497383013,7,0.052498817443844104,-0.012501716613773084,1.1437497138977015,1.2399997711181605,1.3299999237060511,2,0.08150562724349442,-1.1249982118589315,17.055000305175778,-4.769098725039719,17.395000457763672,-1.8571525885558584,17.354999542236328,0.08150562724349442
6045,2023-07-06,16.795000076293945,16.950000762939453,16.71500015258789,16.870000839233402,2180043.0,-0.004445806710633549,1.0,1.363689960118065,56.746033548137056,61.096215368653446,0.12296661391926733,-0.22735740896997214,0.7145778126620606,1.0836375725706873,37.207797658859334,0.2350006103515625,0.051306572850407406,0.1427498817443862,-0.6653697989506426,0.950869562439415,-0.2613099586031282,0.5468097220919006,-0.10339943602619428,8.500099182129231,-44.31772671647941,0.40405984034751447,7,0.21499919891357422,0.062499046325683594,1.033750057220459,1.3150005340576172,1.3250007629394531,3,0.08603749260256488,1.530614786961594,16.870000839233402,-1.1249982118589315,17.055000305175778,-4.769098725039719,17.395000457763672,0.08603749260256488
6046,2023-07-07,16.885000228881836,16.96500015258789,16.709999084472653,16.809999465942386,1302773.0,0.005358746780532941,1.170216219726022,-0.9999999999999053,65.80084649898518,63.28786750862099,0.12093204680405023,-0.298396492732941,0.573301642812563,1.0111497499126543,35.60333893272581,0.2550010681152379,0.14654270597595698,0.21100006103515767,-0.5976152929956164,1.0196154150659336,-0.19330761598023116,0.6153077380505465,0.8249988555908203,17.500114440918264,-38.54681253620056,0.40430767701538756,7,0.23749923706054688,-0.02750110626220703,0.9412493705749512,1.2250003814697266,1.2549991607666051,4,0.07551078479403173,1.0,16.795000076293945,1.530614786961594,16.870000839233402,-1.1249982118589315,17.055000305175778,0.07551078479403173
6047,2023-07-10,17.020000457763672,17.120000839233402,16.870000839233402,16.885000228881836,1150410.0,0.007995275513879907,-2.030321245679671,1.7999847413662415,65.72667430708691,64.4527240977114,0.05610664884942551,-0.4041034966890251,0.38802045986537337,0.8723504795610779,33.51950545239043,0.25,0.27090416287081354,0.3142502784729011,-0.4964496436275354,1.1249502005733376,-0.09109968257731538,0.7196002395231176,0.6699986267089848,40.25989467478514,-17.552460971401985,0.405349961050218,7,0.18999862670898438,-0.16250133514404297,0.7912492752075195,1.0900001525878906,0.9799995422363281,0,0.06345475291767189,1.170216219726022,16.885000228881836,1.0,16.795000076293945,1.530614786961594,16.870000839233402,0.06345475291767189
6048,2023-07-11,17.145000457763672,17.28499984741211,16.809999465942386,17.0,1583108.0,0.007344300625031996,1.235299925501056,1.0740756439056782,67.42268365581245,64.82572222195915,-0.013045112449255214,-0.48298346953845694,0.22266552155423724,0.7382520576030807,30.925010384939135,0.475000381469723,0.3889865407800528,0.3942502975463853,-0.4086410714775255,1.197141666570296,-0.007195386965570094,0.7956959820583407,0.5253986267089843,75.65231236690056,14.583608389859563,0.40144568451195584,7,0.06499862670898438,-0.28750133514404297,0.6049990653991699,0.9974994659423828,0.9249992370605469,1,0.058326041020732466,-2.030321245679671,17.020000457763672,1.170216219726022,16.885000228881836,1.0,16.795000076293945,0.058326041020732466
6049,2023-07-12,17.28499984741211,17.354999542236328,17.065000534057614,17.184999465942386,1942742.0,0.008165610143512358,1.4166607061965344,0.6896556260029746,70.43650238002074,65.51894461705446,-0.17103014946027528,-0.5910678863480783,0.057774218966233803,0.5905146672082466,28.31123161171678,0.2899990081787145,0.45417169141600056,0.49474973678588796,-0.33252533438896137,1.322024807960739,0.08111220119846152,0.9083872723733144,0.3661912370605478,89.14734183803226,24.287388384945743,0.41363753558742533,7,-0.07500076293945312,-0.42750072479248047,0.18250036239624023,0.5875005722045863,0.9799995422363317,2,0.045415091370662575,1.235299925501056,17.145000457763672,-2.030321245679671,17.020000457763672,1.170216219726022,16.885000228881836,0.045415091370662575
6050,2023-07-13,17.280000686645508,17.520000457763672,17.280000686645508,17.5,1582161.0,-0.0002892196014309123,-1.181822910796494,-2.199984741269223,68.42105263157895,65.47701303598393,-0.16101588761090113,-0.5380461582318077,0.05600815056406816,0.5867101792446228,25.612542138434456,0.23999977111816406,0.48940144900261373,0.44175052642822266,-0.3820358899410685,1.2655369427975138,0.029857318243578845,0.8536437346128665,0.35236655782714976,70.3704488619507,6.317861794567591,0.41189320818464514,7,-0.07000160217285156,-0.4225015640258789,0.08374881744384766,0.5599994659423828,0.8349990844726562,3,0.053240743040302574,1.4166607061965344,17.28499984741211,1.235299925501056,17.145000457763672,-2.030321245679671,17.020000457763672,0.053240743040302574
6051,2023-07-14,17.104999542236328,17.375,17.104999542236328,17.264999389648438,1217244.0,-0.010127380639771921,-2.375008940705243,0.7272743035988313,60.554342733696856,64.07355526996031,-0.0281688535514526,-0.3287047213703289,0.21288325025248866,0.7525191678812178,23.184669782803905,0.2700004577636719,0.4536560854050862,0.23424940109253,-0.5770671115928963,1.0455659137779563,-0.17140885525018135,0.6399076574352414,0.5089203390363295,41.54924847882413,-17.877659130561383,0.4056582563427129,7,0.010000228881835938,-0.24750041961669922,0.2175002098083496,0.7350006103515625,1.1800003051757812,4,0.05933945186556655,-1.181822910796494,17.280000686645508,1.4166607061965344,17.28499984741211,1.235299925501056,17.145000457763672,0.05933945186556655
6052,2023-07-17,17.204999923706055,17.239999771118164,17.059999465942386,17.135000228881836,1119507.0,0.005846266246473775,1.5714441416893226,-0.43749850988245953,59.340636307845024,63.9008565872796,-0.17651786769972233,-0.3647072085261982,0.09054827903797502,0.6473275996078804,20.311581311140664,0.1800003051757777,0.4291300635485378,0.28174982070922994,-0.46811536204774384,1.0316150034662037,-0.09318277066925518,0.656682412087715,0.3908415416306035,55.63378957407061,0.3454251351470816,0.37493259137848645,7,-0.09000015258789062,-0.3475008010864258,0.09750032424926758,0.6150007247924805,1.0450000762939453,0,0.05434463644804155,-2.375008940705243,17.104999542236328,-1.181822910796494,17.280000686645508,1.4166607061965344,17.28499984741211,0.05434463644804155
6053,2023-07-18,17.245000839233402,17.270000457763672,17.084999084472653,17.155000686645508,1063447.0,0.0023249587738871647,1.6428882833787974,1.2857220708447374,48.89505702540573,62.59375878761877,-0.20867756545953497,-0.3477147730989394,0.022253037365960182,0.605029815196584,17.67727091136057,0.18500137329101918,0.36978124407495017,0.27425069808960245,-0.42681839246388975,0.9753197886430947,-0.07628384718714543,0.6247852433663503,0.33312377848597663,40.217603131362445,-9.94547040295943,0.35053454527674627,7,-0.13000106811523793,-0.3875017166137731,-0.11250066757202504,0.48499965667724254,0.8499984741210866,1,0.04378075523481151,1.5714441416893226,17.204999923706055,-2.375008940705243,17.104999542236328,-1.181822910796494,17.280000686645508,0.04378075523481151
6054,2023-07-19,17.450000762939453,17.549999237060547,17.260000228881836,17.260000228881836,1226127.0,0.011887498621609982,-2.052612558349646,2.111113465858434,58.28879459823341,62.765176682073914,-0.36068196010268494,-0.4871167484540102,-0.20650220790489726,0.39115769201969997,14.949656131872135,0.3049983978271449,0.2972303817439794,0.421750545501709,-0.23491793432686947,1.0784190253302874,0.09341630558742153,0.7500847854159964,0.11076134411499083,79.59213860592197,31.841305362161037,0.3283342399142885,7,-0.32000160217285156,-0.5925016403198242,-0.41500043869018555,0.18249988555908203,0.6949996948242188,2,0.03553002319641885,1.6428882833787974,17.245000839233402,1.5714441416893226,17.204999923706055,-2.375008940705243,17.104999542236328,0.03553002319641885
6055,2023-07-20,17.670000076293945,17.735000610351562,17.444999694824222,17.444999694824222,1167386.0,0.01260740995620635,-1.5777815453736777,1.184209205440929,58.400005696608794,61.94286103736543,-0.4956306394829717,-0.6278632398059045,-0.45689446830618863,0.16211819912466297,12.016328917923175,0.2900009155273402,0.29048221689195586,0.5709998130798333,-0.03806822288353473,1.1800678490432013,0.26646579509814927,0.8755338310615173,-0.9600009918212926,90.37030757710616,45.41315895142843,0.3045340179816842,7,-0.39750003814697266,-0.8000001907348633,-0.6349997520446777,-0.037499427795410156,0.5399990081787109,3,0.03367285290240307,-2.052612558349646,17.450000762939453,1.6428882833787974,17.245000839233402,1.5714441416893226,17.204999923706055,0.03367285290240307
6056,2023-07-21,17.709999084472656,17.934999465942386,17.635000228881836,17.71500015258789,1772326.0,0.0022636676856824245,-2.8709883835401127,-0.022226931717035065,58.39996337890625,61.12878204534535,-0.45404431800933764,-0.5956199563536231,-0.5261587219320916,0.10739182036937578,9.824937748574952,0.2999992370605504,0.3016224074746212,0.5457489013671868,-0.028910998131905785,1.1204088008662794,0.2584189516176423,0.8330788511167313,-0.9794999694824256,74.2856706891737,31.54092425868275,0.2873299497495462,7,-0.3374996185302699,-0.7399997711181641,-0.6749987602233887,-0.0774984359741211,0.5250015258789027,4,0.022868475865738258,-1.5777815453736777,17.670000076293945,-2.052612558349646,17.450000762939453,1.6428882833787974,17.245000839233402,0.022868475865738258
6057,2023-07-24,17.635000228881836,17.780000686645508,17.565000534057614,17.645000457763672,1223277.0,-0.0042348311387873094,-1.8666759915058306,1.9996186117467583,68.01243450147686,61.19430991708584,-0.31584836629694735,-0.463665803668583,-0.47996573295867506,0.1772167881606599,8.023226003881836,0.21500015258789418,0.33391903426226577,0.4195000648498528,-0.12927719918730318,0.9682773288870088,0.1451114328312748,0.6938886968684308,-0.8563210998535205,64.7059879500498,15.87047674756127,0.2743886320185773,7,-0.13750076293944957,-0.6650009155273438,-0.7599997520446777,-0.0024995803833007812,-0.22999954223632812,0,0.03685849787887907,-2.8709883835401127,17.709999084472656,-1.5777815453736777,17.670000076293945,-2.052612558349646,17.450000762939453,0.03685849787887907
6058,2023-07-25,17.46500015258789,17.719999313354492,17.399999618530273,17.684999465942386,1563756.0,-0.009639924813583334,1.2069019948304098,21.999427808506937,68.65202412229024,60.996034555115784,-0.10692731346355089,-0.25267058093589867,-0.3411796910394358,0.34012374057631334,6.652871729539064,0.31999969482421875,0.3353867237072805,0.21525001525878906,-0.303781987062095,0.7342820175796732,-0.04426598590165298,0.4747660164192311,-0.6400682100830117,30.370393394632135,-21.684217277457034,0.25951600116044243,7,0.03249931335449574,-0.49500083923339844,-0.6212496757507324,0.16750049591064453,0.06500053405761719,1,0.044947027801530925,-1.8666759915058306,17.635000228881836,-2.8709883835401127,17.709999084472656,-1.5777815453736777,17.670000076293945,0.044947027801530925
6059,2023-07-26,17.975000381469727,17.975000381469727,17.5,17.5,2069325.0,0.029201272512228815,1.0,-2.159099381843683,79.06406440265188,62.17859141856833,-0.5685466996559576,-0.7466061173174339,-0.8719532103921352,-0.17375667669863049,7.022670005546819,0.5100002288818359,0.34289711365948605,0.6907502174377456,0.07849590494766545,1.3030045299278257,0.3846230611927055,0.9968773736827856,-1.1056657380273478,100.0,40.68304764991157,0.3061271562450401,7,-0.4575004577636719,-0.9850006103515625,-1.1675000190734863,-0.3424997329711914,-0.30500030517578125,2,0.006675879239950833,1.2069019948304098,17.46500015258789,-1.8666759915058306,17.635000228881836,-2.8709883835401127,17.709999084472656,0.006675879239950833
6060,2023-07-27,18.540000915527344,18.71999931335449,18.059999465942386,18.5,3870049.0,0.031432574245732425,2.300018119915718,0.08421238611130073,83.03395690837338,64.67632632686572,-1.0460204795844668,-1.2662664257866787,-1.4362769547803715,-0.7382736455080234,7.880948979608439,0.7449989318847621,0.3516279630143373,1.1857506752014153,0.3600242861646734,2.011477064238157,0.7728874806830461,1.5986138697197845,-1.6043263278033244,86.36375458775274,20.858483779050545,0.4128631945183705,7,-0.6500015258789062,-1.1775016784668004,-1.7925004959106445,-0.9075002670288086,-1.2550010681152344,3,-0.021305309506908232,1.0,17.975000381469727,1.2069019948304098,17.46500015258789,-1.8666759915058306,17.635000228881836,-0.021305309506908232
6061,2023-07-28,18.26499938964844,18.61000061035156,18.229999542236328,18.459999084472656,1516385.0,-0.014832875528532852,-1.8679391950250206,-4.874880793438782,73.53494738026262,66.2534720015788,-0.6584073384291393,-0.9692904806062934,-1.1699054492782999,-0.4651012580440472,9.26898805895239,0.3800010681152308,0.3355053785073423,0.8652491569519078,-0.055473990853126764,1.7859723047569425,0.40488758304939054,1.3256107308544252,-1.1865788238739832,65.530300840968,-3.037459395350197,0.46036157390251703,7,-0.3625001907348704,-0.837499618530277,-1.5524997711181676,-0.6674995422363352,-1.1299991607666051,4,-0.0030112404606460474,2.300018119915718,18.540000915527344,1.0,17.975000381469727,1.2069019948304098,17.46500015258789,-0.0030112404606460474
6062,2023-07-31,18.190000534057614,18.32999992370605,18.040000915527344,18.200000762939453,1685801.0,-0.004106151551985904,1.1481523343953621,0.05128330529365349,70.134881556926,68.61345250508104,-0.47940727737288924,-0.8766233515094122,-1.1068426842827712,-0.3934240985234432,10.133092738975755,0.2899990081787074,0.33041531904028787,0.7505002975463846,-0.23567727994721466,1.7366778750399838,0.25741150879958496,1.2435890862931842,-0.9802536684767524,59.84856804323314,-7.499882117216927,0.49308878874679957,7,-0.20000076293944957,-0.6750011444091761,-1.5325012207031214,-0.5925006866455078,-1.4300003051757777,0,0.0024738908726082975,-1.8679391950250206,18.26499938964844,2.300018119915718,18.540000915527344,1.0,17.975000381469727,0.0024738908726082975
6063,2023-08-01,18.399999618530273,18.53499984741211,18.11000061035156,18.13999938964844,1736338.0,0.011544754167514881,-1.6562635974035669,-25.99942780849699,70.9193280690968,70.01684511295475,-0.5680798507939429,-1.0336897906231215,-1.3273896837026768,-0.6057171422911161,11.28998601841581,0.4249992370605504,0.372173647886445,0.8932494163513169,-0.16344475602467057,1.9499435887273044,0.3649023301633214,1.4215965025393125,-1.0694325571275236,73.77050205509136,8.80027085171784,0.5283470861879942,8,-0.3400001525878906,-0.7725000381469727,-1.7412500381469727,-0.8024997711181676,-1.7849998474121094,1,-0.054076030027887745,1.1481523343953621,18.190000534057614,-1.8679391950250206,18.26499938964844,2.300018119915718,18.540000915527344,-0.054076030027887745
6064,2023-08-02,18.2450008392334,18.415000915527344,18.145000457763672,18.28499984741211,1639088.0,-0.008423846875560748,-1.2500059604701619,-0.15384220371932866,67.14033078794199,70.98799234532511,-0.3223494508071134,-0.8120309874285283,-1.1830231358181358,-0.4580883836796339,11.753382986195724,0.2700004577636719,0.41390243761284395,0.6695006370544441,-0.3916700400339401,1.7306713141428283,0.13891529851025197,1.2000859755986362,-0.8032791976745095,30.14711863455971,-32.72973228767274,0.5305853385441923,8,-0.18500137329101562,-0.5300016403198278,-1.5512514114379883,-0.6475009918212926,-1.5750007629394531,2,-0.0391888254151449,-1.6562635974035669,18.399999618530273,1.1481523343953621,18.190000534057614,-1.8679391950250206,18.26499938964844,-0.0391888254151449
6065,2023-08-03,18.239999771118164,18.290000915527344,18.01499938964844,18.184999465942386,1621414.0,-0.0002741062145900086,2.548347402357644,-1.37504172428583,71.45559264491345,72.4386178193259,-0.2547842926295836,-0.7306862186843901,-1.1802273720890177,-0.45537190360578705,12.097350017476005,0.2750015258789027,0.4885926929962743,0.5922495841979973,-0.4415857129557459,1.6260848813517406,0.07533193562112572,1.109167232774869,-0.6960159158156287,37.81511258142264,-26.612818790306378,0.5169176485768721,8,-0.18000030517578125,-0.5250005722045934,-1.4200005531311035,-0.6424999237060582,-1.2549991607666016,3,-0.031249983661007286,-1.2500059604701619,18.2450008392334,-1.6562635974035669,18.399999618530273,1.1481523343953621,18.190000534057614,-0.031249983661007286
6066,2023-08-04,18.15999984741211,18.270000457763672,18.100000381469727,18.239999771118164,1193900.0,-0.004385960784535126,1.4285500197544994,-1.4545359966709221,68.19048795463044,72.45840153634298,-0.11648897106164213,-0.5800061411421886,-1.1048585363802417,-0.3816577493938311,12.502173215552325,0.1700000762939453,0.5311523342682776,0.4484996795654297,-0.5437019412459492,1.4407013003768085,-0.04760113084025974,0.9446004899711191,-0.5219347554654163,27.884678868796044,-36.10013614247054,0.49610081040568865,8,-0.10000038146972656,-0.4450006484985387,-1.3462505340576172,-0.5625000000000036,-1.1100006103515625,4,-0.04818281978811201,2.548347402357644,18.239999771118164,-1.2500059604701619,18.2450008392334,-1.6562635974035669,18.399999618530273,-0.04818281978811201
6067,2023-08-07,18.100000381469727,18.21500015258789,18.020000457763672,18.15999984741211,1037769.0,-0.0033039353770112356,1.2941130271853156,0.7499940395298381,66.16258274802766,72.18179693920268,0.01833554672829507,-0.45845232533036295,-1.0552796788912246,-0.31837729333487275,13.272744884187645,0.19499969482421875,0.5600701854360146,0.3345002174377427,-0.6159174018830633,1.2849178367585488,-0.14070859222266208,0.8097090270981475,-0.37538055181040875,16.346330191100922,-48.552789639847674,0.4752088096604035,8,0.009999275207519531,-0.3850011825561559,-1.2637510299682617,-0.5300006866455078,-0.8549995422363246,0,-0.05331492443369401,1.4285500197544994,18.15999984741211,2.548347402357644,18.239999771118164,-1.2500059604701619,18.2450008392334,-0.05331492443369401
6068,2023-08-08,18.145000457763672,18.15999984741211,17.969999313354492,18.020000457763672,1099819.0,0.0024861920080407884,1.4516391021854695,-2.0833518771656547,63.98391531207638,70.50622481802765,0.08933152681228052,-0.447644629172796,-1.0992702485496935,-0.3603602447730907,14.46932985427481,0.1900005340576172,0.5907728424582182,0.3295002937316909,-0.5881219689108192,1.247122556374201,-0.1293108375895642,0.7883114250529459,-0.34075026940874054,39.325958278506185,-22.734968098717935,0.4588111313212557,8,0.1999988555908203,-0.4300012588501012,-1.2650012969970703,-0.5750007629394531,-1.0699996948242188,1,-0.07632957806232721,1.2941130271853156,18.100000381469727,1.4285500197544994,18.15999984741211,2.548347402357644,18.239999771118164,-0.07632957806232721
6069,2023-08-09,18.06999969482422,18.270000457763672,18.065000534057614,18.26000022888184,1243211.0,-0.004133412016937288,-1.0500109673173568,-1.520004272460966,58.547006805327186,67.78545258435584,0.2002874521015734,-0.3276152683063067,-1.016857136007836,-0.27604164862651714,15.873816277766695,0.20499992370605824,0.6127860387477,0.21524953842163086,-0.6735312488877945,1.1040303257310562,-0.22914085523308358,0.6596399320763453,-0.19248957646932396,31.249962747283533,-26.105173373748983,0.4443903936547134,8,0.2200002670288086,-0.3550004959106481,-1.1900005340576172,-0.5,-0.9449996948242188,2,-0.08052019636297003,1.4516391021854695,18.145000457763672,1.2941130271853156,18.100000381469727,1.4285500197544994,18.15999984741211,-0.08052019636297003
6070,2023-08-10,18.200000762939453,18.25,18.13999938964844,18.170000076293945,1046263.0,0.007194303835681426,-1.4444020598894904,-0.1578979069417227,60.08233779689485,66.29071818620386,0.018981550847179562,-0.40597271698310067,-1.1361705327000635,-0.39986612436307567,16.931230272961383,0.18000030517578125,0.6550940043168936,0.29925060272216797,-0.5589868369777982,1.157488042422134,-0.12986811712781332,0.7283693225721493,-0.25509150898459154,76.66685740080236,20.567105516810457,0.4291187198499827,8,0.052498817443847656,-0.48500156402588246,-1.3100013732910156,-0.6300010681152344,-1.2400016784668004,3,-0.08406596826968482,-1.0500109673173568,18.06999969482422,1.4516391021854695,18.145000457763672,1.2941130271853156,18.100000381469727,-0.08406596826968482
6071,2023-08-11,18.1200008392334,18.28499984741211,18.07999992370605,18.155000686645508,1084879.0,-0.0043956000193668965,-2.565164029588192,-1.1666348782503655,59.958939154437935,65.16005791926075,0.08521130529027943,-0.25932847009825366,-1.0519950226776942,-0.317365362216119,18.444669151109082,0.20499992370605824,0.6245782745145725,0.16850061416625906,-0.60773254008771,0.9447337684202282,-0.21961596296072727,0.5566171912932454,-0.11308438052656555,47.61945129003154,-7.0863273649788,0.38811657712698516,8,0.13249874114990234,-0.40500164031982777,-1.1862516403198242,-0.5500011444091797,-1.2950000762939453,4,-0.06263797882527333,-1.4444020598894904,18.200000762939453,-1.0500109673173568,18.06999969482422,1.4516391021854695,18.145000457763672,-0.06263797882527333
6072,2023-08-14,18.13999938964844,18.299999237060547,18.049999237060547,18.104999542236328,1082198.0,0.0011036727090951715,-2.4482649759280206,-1.0000000000001015,64.77022499202837,64.47682424403091,0.06411676766760266,-0.21680325108333065,-1.0684666086089898,-0.3371164608068007,19.898067861327597,0.25,0.5197084067723914,0.14174919128418395,-0.5535906508716906,0.8370890334400585,-0.2059207297937533,0.4894191123621212,0.5799999237060476,51.51518654452034,-6.009894760324109,0.34766992107793804,8,0.052500724792476916,-0.37500000000000355,-1.1500000953674352,-0.5699996948242223,-1.1099987030029332,0,-0.060088213300045656,-2.565164029588192,18.1200008392334,-1.4444020598894904,18.200000762939453,-1.0500109673173568,18.06999969482422,-0.060088213300045656
6073,2023-08-15,18.0,18.239999771118164,17.940000534057614,18.15999984741211,1119433.0,-0.00771771743985461,-1.1428610354223143,-4.571444141688909,50.652731892379656,62.644868811190655,0.15802753334124375,-0.018278208016667463,-0.9077963494709564,-0.1943281101619192,21.370366806551388,0.2999992370605504,0.45234639029892065,-0.03600015640258647,-0.6343716981831697,0.5623713853779968,-0.33518592729287633,0.2631856144877034,0.7065993118286116,16.666578363171908,-34.01983325440638,0.29918577089029147,8,0.11999988555908203,-0.2350006103515625,-0.9662508964538574,-0.43000030517578125,-1.0750007629394531,1,-0.04194439782036652,-2.4482649759280206,18.13999938964844,-2.565164029588192,18.1200008392334,-1.4444020598894904,18.200000762939453,-0.04194439782036652
6074,2023-08-16,18.06999969482422,18.104999542236328,17.959999084472656,18.0049991607666,1216963.0,0.0038888719346787948,1.1481512878113564,-0.4062537252938512,33.45063990285959,58.42209628429579,0.06771423633985307,-0.04157936026426157,-0.9497604229489518,-0.2577503680280273,22.227683204531708,0.14500045776367188,0.4016889717665393,0.0029995918273932887,-0.5279917611119842,0.5339909447667708,-0.26249608464229723,0.2684952682970838,0.6059356658935542,36.111008090366894,-9.646789760037422,0.2654956764696888,8,0.05000019073486328,-0.18000030517578125,-1.0362505912780762,-0.6024999618530273,-1.2849998474121094,2,-0.05506358321465621,-1.1428610354223143,18.0,-2.4482649759280206,18.13999938964844,-2.565164029588192,18.1200008392334,-0.05506358321465621
6075,2023-08-17,18.26499938964844,18.34000015258789,18.0,18.0,1501228.0,0.010791350200192618,-1.5660447976046525,4.076880190146479,50.0,56.40093095600352,-0.13786422938925824,-0.19997023353494825,-1.1146864848863913,-0.4476065309001065,22.907361752476728,0.3400001525878906,0.332423610523616,0.16824932098388956,-0.3350376887778026,0.6715363307455817,-0.08339418389695652,0.41989282586473564,0.3814985780029261,81.24979138354539,36.4236271491347,0.2516435048808455,8,-0.12499904632568715,-0.37500000000000355,-1.2312502861022985,-0.8099994659423864,-1.8249988555908274,3,-0.062414422542741876,1.1481512878113564,18.06999969482422,-1.1428610354223143,18.0,-2.4482649759280206,18.13999938964844,-0.062414422542741876
6076,2023-08-18,18.114999771118164,18.225000381469727,18.020000457763672,18.170000076293945,898109.0,-0.008212407530398758,1.484833772599066,-0.2075487994472247,47.34979093259446,54.31062075428871,0.005677939358850637,-0.019049970973192387,-0.9309005131124124,-0.29743486505199,23.176321404853045,0.24499893188476918,0.27687883368854216,-0.0020003318786621094,-0.47120347887816294,0.4672028151208387,-0.2366019053784143,0.23260124162109008,0.5032382991894515,43.74985098824645,0.7898845267654195,0.23460157349975094,8,0.025000572204589844,-0.22500038146972656,-1.0812506675720215,-0.7750005722045898,-1.8899993896484375,4,-0.06375935419480372,-1.5660447976046525,18.26499938964844,1.1481512878113564,18.06999969482422,-1.1428610354223143,18.0,-0.06375935419480372
6077,2023-08-21,18.28499984741211,18.440000534057614,18.104999542236328,18.104999542236328,1234120.0,0.009384492323592841,-2.722226931716995,-3.272714662227771,45.818184340299254,52.292206201869035,-0.15122295792170348,-0.1453068506174624,-1.0623467369214943,-0.46770962058589305,23.871358705586758,0.3350009918212855,0.21232749840805099,0.13549976348877024,-0.28011522224854346,0.5511147492260839,-0.07230772937988661,0.3433072563574271,0.3061087214455078,68.99986267089915,28.700545999274,0.20780749286865646,8,-0.09499931335449574,-0.3950004577636719,-1.298750400543213,-1.0275001525878906,-2.0399990081787074,0,-0.07984681961478335,1.484833772599066,18.114999771118164,-1.5660447976046525,18.26499938964844,1.1481512878113564,18.06999969482422,-0.07984681961478335
6078,2023-08-22,18.25,18.600000381469727,18.25,18.350000381469727,1098491.0,-0.0019141289419842833,-5.9999809265864315,-0.5555567329292587,50.19916988484469,51.36466876625986,-0.1114866116428388,-0.051101395222644896,-0.9838915521117784,-0.437262403395863,25.244709085013913,0.35000038146972656,0.16162122931812561,0.06124992370605398,-0.20282501257489471,0.32532485998700267,-0.07078754443442037,0.19328739184652832,-0.30999946594238637,45.3125512226378,3.5750065772271498,0.13203746814047385,8,0.020000457763671875,-0.34750080108642933,-1.2637505531311035,-0.9925003051757812,-2.0599994659423864,1,-0.06684927744408176,-2.722226931716995,18.28499984741211,1.484833772599066,18.114999771118164,-1.5660447976046525,18.26499938964844,-0.06684927744408176
6079,2023-08-23,18.09499931335449,18.28499984741211,18.040000915527344,18.28499984741211,1066336.0,-0.008493188309343092,1.5789288761732672,1.8999980926586786,44.83983687742994,49.671057552985985,0.05300750621472616,0.11947584546474843,-0.7944001749433802,-0.29366971557742616,25.801274087378996,0.24499893188476562,0.11606634292277107,-0.09975070953369425,-0.3483782065088299,0.1488767874414414,-0.22406445802126385,0.02456303895387535,-0.14179878234863352,15.833208825931703,-25.309919793305713,0.1243137484875682,8,0.17500114440918324,-0.10499954223632457,-1.1087498664855922,-0.8374996185302699,-1.8349990844726527,2,-0.06465875217969519,-5.9999809265864315,18.25,-2.722226931716995,18.28499984741211,1.484833772599066,18.114999771118164,-0.06465875217969519
6080,2023-08-24,18.145000457763672,18.26499938964844,18.075000762939453,18.149999618530273,845096.0,0.0027632576019100963,-1.6206969126952253,0.02631129849922151,49.454567649147734,48.503905163509295,-0.006275868653744965,0.04043825072872309,-0.8029768147549419,-0.3557821189079746,25.04558966977658,0.18999862670898793,0.0766069628735302,-0.029999542236328836,-0.21867906751267085,0.15867998304001318,-0.12433930487449985,0.06434022040184217,-0.17886392974854104,21.551726972872896,-20.38992631213365,0.09433976263817119,8,0.125,-0.08500099182128906,-1.1512513160705566,-0.8875007629394531,-1.8600006103515625,3,-0.07495180909569288,1.5789288761732672,18.09499931335449,-5.9999809265864315,18.25,-2.722226931716995,18.28499984741211,-0.07495180909569288
6081,2023-08-25,18.209999084472656,18.395000457763672,18.125,18.125,876718.0,0.0035821782898426413,-5.353020375190737,-17.00267073636017,53.985462677449114,47.305598239667155,-0.06388376300662912,-0.030453497671075525,-0.8292936903239863,-0.4304016055119675,24.362809403195417,0.2700004577636719,0.06181978097985308,0.03774909973144602,-0.1469689611506908,0.22246716061358285,-0.054609930709624166,0.1301081301725162,-0.23118527938843414,30.35684483363476,-14.210144783738748,0.09235903044106927,8,0.060001373291015625,-0.14999961853027344,-1.138749122619629,-0.9524993896484375,-2.0849990844726562,4,-0.09719926630442777,-1.6206969126952253,18.145000457763672,1.5789288761732672,18.09499931335449,-5.9999809265864315,18.25,-0.09719926630442777
6082,2023-08-28,18.23500061035156,18.489999771118164,18.23500061035156,18.274999618530273,1509047.0,0.0013729559108117684,-11.750274188162521,-0.4705816354008137,53.30882765429865,47.600719990991486,-0.08268768641670832,-0.054716202135086434,-0.8048540595003537,-0.4626610376284823,24.307194766752307,0.2800006866455078,0.031689709903691465,0.060500621795650744,-0.12621330419043275,0.24721454778173424,-0.032856341197391004,0.1538575847886925,-0.24376307373962547,34.8214072840345,-9.978571600125825,0.09335696299304169,8,0.04499912261963246,-0.17500114440917613,-1.0637512207031214,-0.9775009155273402,-2.225000381469723,0,-0.11022759317818753,-5.353020375190737,18.209999084472656,-1.6206969126952253,18.145000457763672,1.5789288761732672,18.09499931335449,-0.11022759317818753
6083,2023-08-29,17.405000686645508,18.375,17.295000076293945,18.23500061035156,3947874.0,-0.0455168574677689,-1.057140469715878,20.75051261265364,34.278981556883735,47.69275795254973,0.7308974013714256,0.734581214923395,0.0614484295492872,0.352705968061084,23.257029819996657,1.0799999237060547,-0.014535321269839585,-0.7197493553161607,-1.0917631855757612,-0.34773552505656014,-0.9057562704459592,-0.5337424401863622,1.1949996948242188,9.205074346712976,-35.767698669934816,0.18600691512979947,8,0.5424995422363281,0.6024990081787109,-0.1712512969970703,-0.14750099182128906,-1.510000228881836,1,-0.06664750368565908,-11.750274188162521,18.23500061035156,-5.353020375190737,18.209999084472656,-1.6206969126952253,18.145000457763672,-0.06664750368565908
6084,2023-08-30,17.530000686645508,17.69499969482422,17.280000686645508,17.389999389648438,3003966.0,0.007181844014284344,-1.3055583518329157,-0.16867627694704768,34.12321118158977,45.9286703060597,0.5824991609291246,0.5831680280092968,-0.02520917648010368,0.2083023824691388,22.16279047273056,0.41499900817871094,-0.07473713063524556,-0.5589993476867683,-1.01114700813703,-0.10685168723650662,-0.7850731779118973,-0.33292551746163923,1.0438996887207033,20.66117265774258,-19.46383601808336,0.2260738302251306,8,0.4099998474121094,0.4699993133544922,-0.2962512969970703,-0.3175010681152344,-1.4750003814697301,2,-0.07644039361668231,-1.057140469715878,17.405000686645508,-11.750274188162521,18.23500061035156,-5.353020375190737,18.209999084472656,-0.07644039361668231
6085,2023-08-31,17.670000076293945,17.875,17.549999237060547,17.649999618530273,2605757.0,0.007986274053890297,-1.9545359966708282,0.14285908911322734,39.63131007713789,45.07106132212008,0.39026365821652576,0.41979951707171637,-0.1229981210058888,0.048718132107477885,21.248686126095595,0.3449993133544922,-0.08323979095483125,-0.3904999732971177,-0.8733845556195519,0.09238460902531642,-0.6319422644583348,-0.14905768213590065,0.8521443115234391,32.23137890376236,-6.658716242209238,0.24144229116121663,8,0.2700004577636719,0.3299999237060547,-0.41625022888183594,-0.5300006866455078,-1.5,3,-0.07979625587572936,-1.3055583518329157,17.530000686645508,-1.057140469715878,17.405000686645508,-11.750274188162521,18.23500061035156,-0.07979625587572936
6086,2023-09-01,17.28499984741211,17.639999389648438,17.135000228881836,17.625,2173713.0,-0.02178835468135354,1.7297330735207694,-16.999618539004388,33.136102688346,43.661941138569716,0.72096401008546,0.7756540291689689,0.29577336728503667,0.41648607624262013,20.627485252947398,0.5349998474121094,-0.07682243638148734,-0.7317502021789544,-1.3230578205933305,-0.1404425837645782,-1.0274040113861425,-0.4360963929717663,1.1874587923583988,11.070086288199771,-25.139773810253114,0.29565380920718765,9,0.5825004577636719,0.5875005722045898,0.3412494659423828,0.07749938964843395,-1.090000152587887,4,-0.057853630826020463,-1.9545359966708282,17.670000076293945,-1.3055583518329157,17.530000686645508,-1.057140469715878,17.405000686645508,-0.057853630826020463
6087,2023-09-04,17.135000228881836,17.469999313354492,17.110000610351562,17.325000762939453,1706021.0,-0.008678022554494347,-1.9999920527064508,0.558824849375624,33.005898915771695,41.75157769756161,0.7718493643465933,0.8955676663460856,0.471888755397341,0.547807020921816,20.256301176364083,0.3599987030029297,-0.1213348797909859,-0.8334998130798326,-1.5420644388014324,-0.12493518735823272,-1.1877821259406325,-0.47921750021903264,1.2572109062353505,1.9762553827967624,-35.18942387981586,0.3542823128607992,9,0.6649999618530273,0.7200002670288086,0.5299992561340332,0.22749900817870738,-1.135000228881836,0,-0.05894369509137409,1.7297330735207694,17.28499984741211,-1.9545359966708282,17.670000076293945,-1.3055583518329157,17.530000686645508,-0.05894369509137409
6088,2023-09-05,16.760000228881836,16.979999542236328,16.555000305175778,16.950000762939453,2148770.0,-0.021885030346712186,2.4000198365771506,1.0,27.017556305258793,39.7713243006537,1.0205921112892433,1.2242549751695293,0.863704993764518,0.8988041967924225,20.405817928431304,0.5799999237060582,-0.16470454227473397,-1.1392498016357422,-2.0239991038201133,-0.2545004994513711,-1.5816244527279295,-0.6968751505435549,1.5296340642541004,15.530300840967772,-20.869541086271067,0.44237465109218627,9,0.7624998092651367,0.817500114440918,0.9924993515014648,0.6024990081787074,-0.8500003814697266,1,-0.04474940273017147,-1.9999920527064508,17.135000228881836,1.7297330735207694,17.28499984741211,-1.9545359966708282,17.670000076293945,-0.04474940273017147
6089,2023-09-06,16.614999771118164,16.780000686645508,16.520000457763672,16.739999771118164,2436304.0,-0.008651578507367752,1.5365649423148493,0.6578928876173267,20.535733140237042,36.558120466330294,1.0432899458440232,1.3224649290182988,1.007903363214325,1.0179166331731047,20.34382544633767,0.26000022888183594,-0.2290180608534662,-1.2115002632141127,-2.2610619109265855,-0.16193861550164002,-1.7362810870703491,-0.6867194393578764,1.5011711232217557,7.011021804310187,-22.735936047560454,0.5247808238562361,9,0.8900003433227539,0.9450006484985352,1.2287497520446777,0.7474994659423793,-0.6849994659423846,2,-0.04333429571308611,2.4000198365771506,16.760000228881836,-1.9999920527064508,17.135000228881836,1.7297330735207694,17.28499984741211,-0.04333429571308611
6090,2023-09-07,16.670000076293945,16.764999389648438,16.444999694824222,16.549999237060547,2001145.0,0.0033102802247031438,1.064517716838203,-0.9600067138671875,23.290227048371165,33.147538729766076,0.8460263482986861,1.2089470323479574,0.9573980540693761,0.9378836556538062,20.324126233005114,0.3199996948242152,-0.3057404867426676,-1.0799999237060547,-2.232886242315356,0.07288639490324655,-1.6564430830107035,-0.5035567644014058,1.2546303656568263,18.82848861336493,-8.769336141434032,0.5764431593046498,9,0.7974996566772461,0.8524999618530273,1.2174992561340332,0.692499160766598,-0.8900003433227521,3,-0.03689260757669377,1.5365649423148493,16.614999771118164,2.4000198365771506,16.760000228881836,-1.9999920527064508,17.135000228881836,-0.03689260757669377
6091,2023-09-08,16.985000610351562,17.084999084472653,16.680000305175778,16.680000305175778,2127359.0,0.018896252706415595,-1.6557270430496918,2.541651434475115,27.19301415720021,30.245781674532918,0.378823281674741,0.8480344726609488,0.6437143688950329,0.6049367111578121,20.192559592654565,0.4149990081787074,-0.3621937291023585,-0.7082493782043464,-1.895671155920521,0.4791723995118282,-1.3019602670624337,-0.1145384893462591,0.732481527001493,52.683035755821905,29.06970781578753,0.5937108888580874,9,0.4249992370605469,0.5374994277954102,0.902498722076416,0.3774986267089808,-1.0650005340576172,4,-0.047983544584679794,1.064517716838203,16.670000076293945,1.5365649423148493,16.614999771118164,2.4000198365771506,16.760000228881836,-0.047983544584679794
6092,2023-09-11,17.049999237060547,17.295000076293945,17.0,17.120000839233402,1791010.0,0.003826825102930531,-2.4705875753121878,-0.22951322010156738,29.16666114772012,29.67774607351474,0.14310395967725498,0.7348657506490355,0.5795254850032094,0.5241833359408616,19.969602910837583,0.3099994659423828,-0.4367196918509215,-0.5887507438659654,-1.7898152941901166,0.6123138064581859,-1.1892830190280428,0.011781531296112036,0.4893353583384723,71.17638479058431,48.22969674700218,0.6005322751620762,9,0.1100006103515625,0.4725008010864258,0.8375000953674316,0.31249999999999645,-1.2449989318847674,0,-0.050146602961592124,-1.6557270430496918,16.985000610351562,1.064517716838203,16.670000076293945,1.5365649423148493,16.614999771118164,-0.050146602961592124
6093,2023-09-12,17.245000839233402,17.354999542236328,17.125,17.125,1389634.0,0.011437044627485404,-2.8332988953349756,-1.7142584670717056,35.44524149499463,29.824638330559722,-0.08602707099067786,0.506362848364585,0.3985771545374597,0.31352276669264967,20.092707599586674,0.30500030517578125,-0.5283023739313251,-0.3559991836547809,-1.556716239626457,0.8447178723168953,-0.9563577116406208,0.244359344331059,0.14112687008514513,87.91222841237338,61.419243740031455,0.6003585279858382,9,-0.08500099182129262,0.27749919891357067,0.6674985885620082,0.11749839782714133,-1.3950004577636754,1,-0.07219488423572307,-2.4705875753121878,17.049999237060547,-1.6557270430496918,16.985000610351562,1.064517716838203,16.670000076293945,-0.07219488423572307
6094,2023-09-13,17.075000762939453,17.229999542236328,16.975000381469727,17.190000534057614,1622046.0,-0.009857933779115147,1.615405682985279,-0.9583247238336859,32.40132610883428,29.02130677852599,0.014129734689241502,0.6303146152276469,0.5869088330050403,0.4666365080360322,20.33616956834441,0.2700004577636754,-0.635267927867396,-0.4762493133544936,-1.6775985781265064,0.7250999514175192,-1.0769239457405,0.12442531903151277,0.279998779296875,69.23089821463742,40.373238138818266,0.6006746323860057,9,-0.032501220703125,0.44749927520751953,0.9549984931945801,0.2874984741210902,-1.2550010681152326,2,-0.0682284546689993,-2.8332988953349756,17.245000839233402,-2.4705875753121878,17.049999237060547,-1.6557270430496918,16.985000610351562,-0.0682284546689993
6095,2023-09-14,17.125,17.344999313354492,17.059999465942386,17.09000015258789,1739167.0,0.0029282128741725533,-4.999919691616179,-0.3043471049707357,32.066139881410265,28.902422022199797,-0.13556373170861846,0.5170393319306186,0.5586180202247952,0.3936430674855238,19.84758666813566,0.2849998474121058,-0.6388671315537806,-0.36925010681152415,-1.5356806836845855,0.7971804700615372,-0.9524653952480548,0.21396518162500655,-0.6800003051757777,65.92595522953218,35.718845206750686,0.5832152884365315,9,-0.16750049591064453,0.39750003814697266,0.8774995803833008,0.23749923706054332,-1.5450000762939453,3,-0.06978100407732679,1.615405682985279,17.075000762939453,-2.8332988953349756,17.245000839233402,-2.4705875753121878,17.049999237060547,-0.06978100407732679
6096,2023-09-15,16.959999084472653,17.260000228881836,16.895000457763672,17.184999465942386,3188373.0,-0.009635089957801268,-1.0563504386931082,-6.428610354223636,29.85780162615741,28.552633434464877,-0.024040457528538894,0.6230162074029728,0.7409561978423476,0.5337383426425042,19.45987588954673,0.36499977111816406,-0.6584970337946849,-0.47650098800659535,-1.627798110979036,0.6747961349658453,-1.0521495494928175,0.09914757347962677,-0.4969993972778255,14.130164364021585,-14.85325716512044,0.5756485614862206,9,-0.05999946594237926,0.56250095367432,1.0237503051757848,0.4025001525878906,-1.24999904632568,4,-0.06957543721696202,-4.999919691616179,17.125,1.615405682985279,17.075000762939453,-2.8332988953349756,17.245000839233402,-0.06957543721696202
6097,2023-09-18,16.825000762939453,16.995000839233402,16.719999313354492,16.90999984741211,1348918.0,-0.007959807123857354,1.1568656783400577,0.3777730682829534,38.25910759225357,29.80169468857541,0.06968854298001403,0.6777768018861572,0.8877284192349073,0.6430326656565875,18.64203038527173,0.2750015258789098,-0.7110297317906316,-0.5384993553161621,-1.6476435234078117,0.5706448127754875,-1.0930714393619851,0.016072728729660923,-0.34436108322143255,16.53565539178729,-14.332041729725702,0.5545720840458248,9,0.07499885559082031,0.6974992752075195,1.1587486267089844,0.5374984741210902,-1.0550003051757812,0,-0.05378904282958241,-1.0563504386931082,16.959999084472653,-4.999919691616179,17.125,1.615405682985279,17.075000762939453,-0.05378904282958241
6098,2023-09-19,17.030000686645508,17.030000686645508,16.795000076293945,16.815000534057614,1252267.0,0.012184244541468825,1.1860506378524156,-2.5294408042366454,40.19607549811737,31.986177172784338,-0.10391151170209412,0.3970481268457178,0.6930975245846156,0.4179701660086579,17.38127193414348,0.2350006103515625,-0.7092547805805758,-0.2724994659423814,-1.3081150871758318,0.763116155291069,-0.7903072765591048,0.24530834467434204,-0.5320738142547583,49.6002197265625,16.72097693812109,0.5178078106167251,9,-0.13000106811523438,0.49249935150146484,0.9487490653991699,0.3324985504150355,-1.4150009155273438,1,-0.07193190440857367,1.1568656783400577,16.825000762939453,-1.0563504386931082,16.959999084472653,-4.999919691616179,17.125,-0.07193190440857367
6099,2023-09-20,16.924999237060547,17.155000686645508,16.915000915527347,17.055000305175778,1308707.0,-0.00616567500595,-2.200045777065794,-0.6046557016376307,35.18885775281841,33.30824725105625,0.05552701223991363,0.43205344303942894,0.802948374846892,0.5093598335618523,16.78457896086469,0.2399997711181605,-0.6997062786073123,-0.3190009117126458,-1.2966867571187137,0.6586849336934222,-0.807843834415678,0.16984201099038643,-0.4101309158505231,32.79998779296875,-0.1545461901381202,0.48884292270303387,9,0.09250068664550781,0.5975008010864258,1.017500400543213,0.43749999999999645,-0.5699996948242188,2,-0.06351544484781446,1.1860506378524156,17.030000686645508,1.1568656783400577,16.825000762939453,-1.0563504386931082,16.959999084472653,-0.06351544484781446
6100,2023-09-21,16.78499984741211,16.920000076293945,16.71500015258789,16.829999923706055,1636371.0,-0.0082717516076386,-1.2162217892012825,0.3461515889550844,38.98678636187189,34.61866638490866,0.23865135901897716,0.49006687440944674,0.9464315067205078,0.6440561070986561,16.310755674931293,0.20999908447265625,-0.6367911148925423,-0.39100027084350586,-1.2909160909185147,0.508915549231503,-0.8409581808810103,0.058957639193998546,-0.2535289063591968,12.843978903677158,-21.93369129429011,0.4499579100375038,9,0.25,0.7375001907348633,1.2199997901916504,0.577499389648434,-0.33499908447265625,3,-0.05749181777542112,-2.200045777065794,16.924999237060547,1.1860506378524156,17.030000686645508,1.1568656783400577,16.825000762939453,-0.05749181777542112
6101,2023-09-22,16.440000534057614,16.694999694824222,16.420000076293945,16.694999694824222,1955111.0,-0.020554025409043275,1.1568668516675944,5.666638409697949,35.90264397966526,35.367108921791456,0.5567618770389551,0.7332578330309723,1.2966191404403773,0.9771416769332042,15.692057270187169,0.36499977111816406,-0.5462909536528819,-0.6474996566772511,-1.4634817356444785,0.16848242228997634,-1.0554906961608665,-0.2395086171936356,0.9049987792968786,2.7211484564756736,-34.710060814442045,0.40799103948361404,9,0.4474992752075231,1.0699996948242223,1.574999332427982,0.9224987030029297,0.23499870300293324,4,-0.05231147094977007,-1.2162217892012825,16.78499984741211,-2.200045777065794,16.924999237060547,1.1860506378524156,17.030000686645508,-0.05231147094977007
6102,2023-09-25,16.225000381469727,16.5,16.149999618530273,16.420000076293945,1771589.0,-0.01307786773744235,-1.0289805395842548,0.7647072023217159,38.39479877267721,35.69483750820063,0.717926757602843,0.8326429251582326,1.5111924603551188,1.1763820313643656,14.978815478238186,0.35000038146972656,-0.47385423851135045,-0.7619997978210442,-1.4710125643361174,-0.052987031305971044,-1.1165061810785808,-0.4074934145635076,1.1014989471435541,7.462754550112923,-31.38636743000352,0.35450638325753625,9,0.5224990844726562,1.1499996185302734,1.7899994850158691,1.1374988555908168,0.3549995422363281,0,-0.03174116062955079,1.1568668516675944,16.440000534057614,-1.2162217892012825,16.78499984741211,-2.200045777065794,16.924999237060547,-0.03174116062955079
6103,2023-09-26,16.245000839233402,16.295000076293945,16.104999542236328,16.200000762939453,1265616.0,0.001232693823940867,1.6207232212151905,-0.23076998317619882,41.51378715392139,36.707333179876976,0.6047553698275934,0.7602613284300119,1.4896992302611913,1.137624136105412,16.11367227146234,0.1900005340576172,-0.43209182639057886,-0.6839993476867647,-1.4374307057635214,0.06943201038999192,-1.0607150267251413,-0.3072836686483882,1.0344385009765595,13.333442324565329,-28.322594959282508,0.37671567903837827,9,0.47999858856200817,1.1074991226196254,1.7949991226196254,1.1174983978271413,0.6549987792968714,1,-0.029239788053599503,-1.0289805395842548,16.225000381469727,1.1568668516675944,16.440000534057614,-1.2162217892012825,16.78499984741211,-0.029239788053599503
6104,2023-09-27,16.190000534057614,16.319999694824222,16.084999084472653,16.295000076293945,1278247.0,-0.003385675736190641,2.032289820830825,-2.3333192048487907,38.9908377284006,37.47674405176479,0.582245845174068,0.7480793184559005,1.5359281056578062,1.174713973962266,17.24416256897695,0.2350006103515696,-0.4036815858417775,-0.6719996452331571,-1.438607789099148,0.09460849863283372,-1.0553037171661508,-0.2886955733001635,1.018972418273929,12.575008965669996,-30.647971475619812,0.3833040719329953,9,0.48249912261963246,1.0974988937377965,1.8962492942810094,1.1724987030029297,0.8299999237060582,2,-0.035515796415810263,1.6207232212151905,16.245000839233402,-1.0289805395842548,16.225000381469727,1.1568668516675944,16.440000534057614,-0.035515796415810263
6105,2023-09-28,16.260000228881836,16.325000762939453,16.129999160766598,16.204999923706055,1072716.0,0.004323637585864848,1.1081097799864292,-0.5238147138964401,31.266134843178648,37.6332255203227,0.42090503032495974,0.597672799928219,1.450697215237554,1.0827178885637494,18.930082261825138,0.19500160217285512,-0.41299625130070083,-0.5314999580383315,-1.2425634088895663,0.1795634928129033,-0.8870316834639489,-0.1759682326127141,0.8590548140209968,28.688683493008725,-12.786698449507305,0.3555317254256177,9,0.3599996566772461,1.0274991989135742,1.869999885559082,1.1024990081787074,0.8699989318847621,3,0.0058425161142217075,2.032289820830825,16.190000534057614,1.6207232212151905,16.245000839233402,-1.0289805395842548,16.225000381469727,0.0058425161142217075
6106,2023-09-29,16.28499984741211,16.424999237060547,16.274999618530273,16.28499984741211,1721329.0,0.0015374918928885428,-13.999618539004388,0.0,29.815324410232066,36.695027388986986,0.3241783400555498,0.520606185898572,1.4091533797347573,1.036282639887073,19.601850536754277,0.16499900817871094,-0.3991078458647017,-0.45650033950805735,-1.1620652907372495,0.2490646117211348,-0.8092828151226534,-0.10371786389346127,0.751330718816309,48.19284860740921,10.041755306355519,0.3527824756145956,9,0.33500003814697266,1.0024995803833008,1.880000114440918,1.077499389648434,0.7900009155273438,4,0.010132079648349723,1.1081097799864292,16.260000228881836,2.032289820830825,16.190000534057614,1.6207232212151905,16.245000839233402,0.010132079648349723
6107,2023-10-02,16.125,16.504999160766598,16.114999771118164,16.40999984741211,1311304.0,-0.009824983046440416,-1.5573704880305943,-100.0,19.892429563924622,34.43906672963223,0.4184448183307943,0.6335416945863201,1.5528264992426877,1.1746568674905689,20.368893723368107,0.38999938964843395,-0.3954749626262313,-0.5660001754760735,-1.2970958494291587,0.16509549847701166,-0.9315480124526161,-0.20045233849953092,0.8352240476879587,9.524025776450545,-21.41008115891134,0.3655478369765425,10,0.49499988555908203,1.1624994277954102,2.0399999618530273,1.2374992370605433,1.1499996185302734,0,0.03410847981770826,-13.999618539004388,16.28499984741211,1.1081097799864292,16.260000228881836,2.032289820830825,16.190000534057614,0.03410847981770826
6108,2023-10-03,16.010000228881836,16.15999984741211,15.949999809265135,16.120000839233402,1254132.0,-0.0071317687515140005,1.2105426948019542,0.38596726051051294,20.498573978246938,32.806812976902066,0.4174400302349923,0.7267323522768052,1.655307062353966,1.2672225755211848,20.216453918823575,0.21000003814697443,-0.374220618059077,-0.6434999465942397,-1.4342030475896443,0.1472031544011667,-1.0388514970919438,-0.2481483960965356,0.8802058217488984,10.810899049589759,-14.647764869743524,0.39535155049770315,10,0.4249997138977051,1.1524996757507324,2.159999370574951,1.3524990081787074,1.164999008178711,1,0.03560272871176773,-1.5573704880305943,16.125,-13.999618539004388,16.28499984741211,1.1081097799864292,16.260000228881836,0.03560272871176773
6109,2023-10-04,15.895000457763672,16.174999237060547,15.895000457763672,15.949999809265135,1668985.0,-0.007182996219494475,-9.181893846127169,0.4999913302815602,17.112292919958875,30.3763137055784,0.4145655486412636,0.827449654883317,1.7397518519891122,1.3614465518127616,20.03181461251062,0.279998779296875,-0.3923646164667218,-0.7224997520446763,-1.5830593877298647,0.13805988364051025,-1.1527795698872687,-0.2922199342020839,0.9011849687305009,0.0,-19.499606590103816,0.43027981784259367,10,0.39999961853027344,0.9899997711181641,2.0824995040893555,1.4674987792968714,1.1049995422363281,2,0.06322737538995948,1.2105426948019542,16.010000228881836,-1.5573704880305943,16.125,-13.999618539004388,16.28499984741211,0.06322737538995948
6110,2023-10-05,16.055000305175778,16.165000915527347,15.949999809265135,15.979999542236328,2179650.0,0.010066048619328916,-2.1851961740064096,-1.363666314091984,25.73727035087083,29.246827746823463,0.15659298302914237,0.6524654394552449,1.5322118151342643,1.1889747826430046,19.70642050312705,0.2700004577636754,-0.4325096599671383,-0.531749916076663,-1.4276367019242393,0.3641368697709133,-0.9796933090004494,-0.08380652315287662,0.6330429250707361,26.229538952206315,5.800784450743656,0.4479433929237879,10,0.14499950408935902,0.8299999237060582,1.914999961853031,1.3074989318847656,1.0499992370605504,3,0.06010589437838876,-9.181893846127169,15.895000457763672,1.2105426948019542,16.010000228881836,-1.5573704880305943,16.125,0.06010589437838876
6111,2023-10-06,16.170000076293945,16.225000381469727,16.020000457763672,16.100000381469727,1621271.0,0.007162863215959936,1.2777730682829653,0.9333197701032943,32.24929727874503,28.563994247497668,-0.0008203290363084648,0.49885373942545996,1.3788934637331565,1.0590114236284691,20.230408315456174,0.2049999237060547,-0.4528932878356251,-0.3760001182556145,-1.2697536930762503,0.5177534565650213,-0.8228769056659324,0.07087666915470336,0.42287802125462903,45.08200053155757,23.162737649053067,0.4468767874103181,10,0.029999732971191406,0.5974998474121094,1.8000001907348633,1.192499160766598,1.120000839233402,4,0.05936914532734372,-2.1851961740064096,16.055000305175778,-9.181893846127169,15.895000457763672,1.2105426948019542,16.010000228881836,0.05936914532734372
6112,2023-10-09,16.194999694824222,16.235000610351562,16.004999160766598,16.100000381469727,1256247.0,0.0015460493761485505,1.6285708057678252,1.3571389645777074,24.924880203542656,26.720782364122254,-0.034110121417974426,0.4284840286197813,1.3174935237434795,1.0179239799264863,21.359152437613375,0.2300014495849645,-0.4825569877893443,-0.30825052261352326,-1.182070148044133,0.5655691028170864,-0.7451603353288263,0.1286592901017798,0.3141330859501643,88.23503012487622,66.93314468991755,0.43690981271530477,10,0.005000114440914416,0.48750019073485973,1.675000667572018,1.167499542236321,1.1100006103515554,0,0.05433782554478661,1.2777730682829653,16.170000076293945,-2.1851961740064096,16.055000305175778,-9.181893846127169,15.895000457763672,0.05433782554478661
6113,2023-10-10,16.0,16.434999465942386,15.324999809265135,16.305000305175778,3932863.0,-0.012040734701992184,2.929211874877595,-3.2105527335513515,23.64670413987713,25.015878632064087,0.1368753274067558,0.5538238564784628,1.4663065539258184,1.1951394364608205,23.13010714221112,1.1099996566772514,-0.4826560244028748,-0.4410001754760735,-1.2684857703799857,0.3864854194278369,-0.8547429729280296,-0.02725737802411743,0.4354369020131017,60.81084680291313,39.27123843592409,0.4137427974519553,10,-0.08500051498413441,0.3399996757507324,1.827500343322754,1.427499771118164,1.1700000762939453,1,0.07968747615814209,1.6285708057678252,16.194999694824222,1.2777730682829653,16.170000076293945,-2.1851961740064096,16.055000305175778,0.07968747615814209
6114,2023-10-11,15.90999984741211,16.079999923706055,15.800000190734865,15.949999809265135,2069574.0,-0.005625009536743164,-1.153850103987486,0.1311472846886917,24.340146099719533,24.246324327235296,0.20448419276079832,0.5819045473426563,1.5131188016808181,1.2676094755584444,24.670982306561598,0.27999973297118963,-0.48032288509688215,-0.4727502822875991,-1.2759835109545996,0.3304829463793997,-0.8743668966210976,-0.07113366795409881,0.524999618530277,52.702722440307184,28.821296661683014,0.4016166143334995,10,0.004999637603756213,0.42999982833862305,1.640000343322754,1.6049995422363281,1.1000003814697266,2,0.07950970470022978,2.929211874877595,16.0,1.6285708057678252,16.194999694824222,1.2777730682829653,16.170000076293945,0.07950970470022978
6115,2023-10-12,15.93000030517578,16.0,15.725000381469727,15.899999618530273,1901726.0,0.0012570998086416374,2.2352881778096916,-0.7500178814104745,31.52171960023081,24.43592379279071,0.14835121408768082,0.4930672259751727,1.4494336291492065,1.2343283742804676,26.64942573940699,0.27499961853027344,-0.49056399761450464,-0.3929998397827159,-1.139538309673787,0.3535386301083552,-0.7662690747282515,-0.019730604837180366,0.5049991607666069,54.50456603938908,26.79206609381726,0.3732692349455355,10,-0.015000820159913886,0.40999937057495295,1.6024999618530291,1.6899995803833026,1.084999084472658,3,0.0671688433349602,-1.153850103987486,15.90999984741211,2.929211874877595,16.0,1.6285708057678252,16.194999694824222,0.0671688433349602
6116,2023-10-13,15.779999732971193,15.9399995803833,15.739999771118164,15.920000076293945,1313897.0,-0.009416231596420577,1.2222281091219278,-4.666571301417981,33.07981785177385,25.901189158107293,0.24494254802217164,0.5798623752303325,1.555684813874164,1.369322706334346,28.370118637071982,0.19999980926513672,-0.49512538000832507,-0.48400044441222967,-1.2046332640307558,0.23663237520629465,-0.8443168542214909,-0.12368403460296662,0.4995997810363786,40.99099679616893,10.274330368016166,0.3603164098092623,10,0.09999990463256658,0.5599999427795392,1.7150001525878888,1.8024997711181623,1.0600004196166974,4,0.08396703622856472,2.2352881778096916,15.93000030517578,-1.153850103987486,15.90999984741211,2.929211874877595,16.0,0.08396703622856472
6117,2023-10-16,15.920000076293945,15.9399995803833,15.8100004196167,15.8149995803833,1642413.0,0.008872011767543375,-1.2608782186839158,-0.750001702985684,38.67592739046694,27.920895092798403,0.08136085957547579,0.388504121610854,1.3745941397450956,1.2125029831528487,29.81615388049529,0.1599998474121076,-0.48788255058030217,-0.2987500667572007,-0.983838380509976,0.3863382469955745,-0.6412942236335901,0.04379409011918689,0.22595547904968427,53.603644239848215,19.83351210399219,0.3425441568763878,10,-0.04000043869018555,0.4199995994567871,1.5462498664855957,1.6624994277954102,0.9899997711181641,0,0.08605532868516974,1.2222281091219278,15.779999732971193,2.2352881778096916,15.93000030517578,-1.153850103987486,15.90999984741211,0.08605532868516974
6118,2023-10-17,15.80500030517578,16.069999694824222,15.80500030517578,15.864999771118164,1331229.0,-0.007223603678834678,-7.833391613948855,-0.5714207863688964,37.12372896492783,30.144387986683846,0.1835226938583805,0.42902050394333635,1.4448693701516344,1.3153525580325773,31.232693196002785,0.26499938964844283,-0.484591098686046,-0.3524998188018831,-0.9449832053640517,0.2399835677602855,-0.6487415120829692,-0.056258125520798785,-0.48000049591064453,22.535218834957217,-13.34110013787448,0.2962416932810844,10,0.07499933242798029,0.534999370574953,1.5362496376037615,1.777499198913576,1.3749999999999982,1,0.09490667327028035,-1.2608782186839158,15.920000076293945,1.2222281091219278,15.779999732971193,2.2352881778096916,15.93000030517578,0.09490667327028035
6119,2023-10-18,15.850000381469727,15.904999732971193,15.71500015258789,15.765000343322756,1147455.0,0.002847205025311661,-1.054044858676116,-1.4166799122611105,36.05442044471089,31.290737997110515,0.14691807716745053,0.315532375485585,1.357163403498184,1.261933222110116,33.15811192067725,0.18999958038330256,-0.44722853354261716,-0.25374979972839284,-0.7382775137815187,0.23077791432473305,-0.49601365675495757,-0.011485942701829899,-0.5101005744934106,38.02828252436536,1.1914382083235964,0.24226385702656314,10,0.029999256134033203,0.4849991798400879,1.4912495613098145,1.732499122619629,1.3999996185302734,2,0.08328073583944096,-7.833391613948855,15.80500030517578,-1.2608782186839158,15.920000076293945,1.2222281091219278,15.779999732971193,0.08328073583944096
6120,2023-10-19,15.81999969482422,15.869999885559082,15.654999732971193,15.824999809265135,1251787.0,-0.001892787755423675,3.5263062791747855,-0.05882484937558353,34.2372870397311,31.511625748331195,0.1565401992288784,0.2840966434807495,1.3390381220608223,1.2840530678653703,34.782491894090455,0.21500015258788885,-0.40470008132004054,-0.23550047874450364,-0.6152499025221818,0.14424894503317454,-0.4253751906333445,-0.04562576685566455,-0.4654978900909459,39.75903060720317,4.17859335372593,0.18987471188883911,10,0.05999994277953924,0.5149998664855939,1.4625000953674299,1.762499809265135,1.5450000762939435,3,0.07522127414749225,-1.054044858676116,15.850000381469727,-7.833391613948855,15.80500030517578,-1.2608782186839158,15.920000076293945,0.07522127414749225
6121,2023-10-20,15.579999923706055,15.795000076293945,15.515000343322756,15.670000076293945,1769291.0,-0.015170655862698057,-1.5454600625959345,17.999618539017177,32.47588523037827,32.350626306868485,0.33977851014590854,0.48102631480727354,1.5297098848074953,1.511822311636358,35.99177027090031,0.30499935150146484,-0.3476417890182333,-0.4325002193450942,-0.8235246837825301,-0.04147575490765654,-0.6280124515638121,-0.23698798712637625,-0.21118816117096095,11.711649789761463,-26.042600545516795,0.19551223221871863,10,0.2999997138977051,0.7125000953674316,1.6599998474121094,2.002499580383301,1.8250007629394531,4,0.0921052293305169,3.5263062791747855,15.81999969482422,-1.054044858676116,15.850000381469727,-7.833391613948855,15.80500030517578,0.0921052293305169
6122,2023-10-23,15.710000038146973,15.770000457763672,15.475000381469727,15.630000114440918,1024850.0,0.008344038194962655,1.9499895096225373,-0.8888865341414827,40.44585774465231,34.217198929621276,0.14946398683003714,0.3272433565176307,1.350230626317682,1.3697444524720268,36.81027987057989,0.2950000762939453,-0.3186784199927004,-0.2767500877380371,-0.676582768652338,0.12308259317626558,-0.47666642819518756,-0.07683374728088666,-0.3271645169660964,39.49578619719099,-1.5977706471249533,0.1999163404571512,10,0.06750011444091797,0.5300002098083496,1.5012497901916504,1.8724994659423828,1.6850004196166992,0,0.0719287149393415,-1.5454600625959345,15.579999923706055,3.5263062791747855,15.81999969482422,-1.054044858676116,15.850000381469727,0.0719287149393415
6123,2023-10-24,15.770000457763672,15.869999885559082,15.704999923706055,15.720000267028807,1178508.0,0.003819250125461915,-3.1249538069069103,0.6250029802351031,45.87459099052371,36.60991502859952,0.0596834893860585,0.2422529368522106,1.2449414092825215,1.3071535170358501,37.41923256434031,0.16499996185302734,-0.3133696376596742,-0.19299964904785227,-0.5845875204851652,0.1985882223894606,-0.38879358476650694,0.002794286670804169,-0.37342165310992925,68.60477237090417,21.39142345902158,0.19579393571865616,10,0.0024995803833025576,0.4699997901916504,1.4412493705749512,1.8124990463256836,1.5849990844726562,1,0.07228911582480069,1.9499895096225373,15.710000038146973,-1.5454600625959345,15.579999923706055,3.5263062791747855,15.81999969482422,0.07228911582480069
6124,2023-10-25,15.614999771118164,15.904999732971193,15.484999656677244,15.774999618530273,1565535.0,-0.009828832095512108,1.0,-3.199984741269031,35.43046650397403,37.04422024012654,0.1882324263547872,0.3709880342530969,1.3496617754547664,1.4616698033320823,38.291374148401424,0.42000007629394887,-0.30474564578680585,-0.319250297546386,-0.7248463594559631,0.0863457643631893,-0.5220483285011746,-0.11645226659159746,-0.2049525486610122,32.558046694626235,-16.594570792671355,0.20279803095478785,10,0.15750026702881037,0.6250004768371582,1.596250057220459,1.9674997329711914,1.7800006866455078,2,0.10022417912245318,-3.1249538069069103,15.770000457763672,1.9499895096225373,15.710000038146973,-1.5454600625959345,15.579999923706055,0.10022417912245318
6125,2023-10-26,16.354999542236328,16.549999237060547,16.020000457763672,16.020000457763672,3220064.0,0.04739031584789921,-2.1641804641417477,-2.093746274706149,54.33253585097145,39.4056333511485,-0.542154666943814,-0.3810672249050615,0.5606574897933925,0.7250846040783472,38.32498651908269,0.9349994659423828,-0.25840975312925885,0.4159995079040524,-0.007489631949511022,0.8394886477576158,0.20425493797727157,0.627744077830835,-0.9317532703318356,81.86047419398909,30.863093438643453,0.21174456992678176,10,-0.3424997329711914,-0.2324995994567871,0.9150004386901855,1.2274999618530273,0.9400005340576172,3,0.05472335572082154,1.0,15.614999771118164,-3.1249538069069103,15.770000457763672,1.9499895096225373,15.710000038146973,0.05472335572082154
6126,2023-10-27,16.450000762939453,16.53499984741211,16.209999084472653,16.295000076293945,1615329.0,0.0058086960172507585,1.000011737571401,0.46268988134551003,55.78232734199084,41.306344456873376,-0.5946559859570542,-0.48809823060464197,0.4215809859660027,0.6364801143288332,38.717133426941075,0.3250007629394567,-0.20357527383550433,0.5027506828308113,0.04577570854064916,0.9597256571209734,0.2742631956857302,0.7312381699758923,-0.9816843724287185,90.6978064580232,42.5761761374071,0.2284874871450809,10,-0.4375009536743164,-0.4400010108947754,0.8287491798400879,1.1324987411499023,0.7649993896484375,4,0.055623037431106415,-2.1641804641417477,16.354999542236328,1.0,15.614999771118164,-3.1249538069069103,15.770000457763672,0.055623037431106415
6127,2023-10-30,16.674999237060547,16.739999771118164,16.430000305175778,16.459999084472653,1890844.0,0.013677718157192986,-1.2545603351412513,1.3870916138559264,65.10063706225975,44.41488980102137,-0.7837107489339843,-0.7059751688710154,0.14873254474240838,0.420289540382381,38.57257086656857,0.30999946594238637,-0.16428306556383632,0.700249195098877,0.14303375963050513,1.257464630567247,0.42164147736469104,0.9788569128330629,-1.1634155326878197,94.82067504937449,46.308750859215536,0.2786077177341852,10,-0.5674991607666016,-0.6424994468688965,0.5237507820129395,0.8950004577636719,0.6450004577636754,0,0.04377819987916509,1.000011737571401,16.450000762939453,-2.1641804641417477,16.354999542236328,1.0,15.614999771118164,0.04377819987916509
6128,2023-10-31,16.579999923706055,16.860000610351562,16.530000686645508,16.680000305175778,1937119.0,-0.0056971105068091,-2.300018119915695,-0.4651177232483213,64.95534763957271,47.62610393378379,-0.6338755303657457,-0.5966752447583428,0.19491975032685716,0.5258691481565663,37.97617195176657,0.3299999237060547,-0.11633111126042905,0.5767498970031752,-0.04287015776869296,1.1963699517750435,0.2669398696172429,0.8865599243891094,-0.9947112553286015,79.6363278223712,30.346896211357304,0.3098100273859339,10,-0.41249942779541016,-0.4874997138977051,0.4812498092651367,0.8549995422363281,0.5699996948242188,1,0.04915564160481867,-1.2545603351412513,16.674999237060547,1.000011737571401,16.450000762939453,-2.1641804641417477,16.354999542236328,0.04915564160481867
6129,2023-11-01,16.899999618530273,16.90999984741211,16.719999313354492,16.739999771118164,2107569.0,0.01930034356433774,1.1111134658585173,-1.5999923706346293,69.09446778984935,51.499124017130264,-0.8820237792499412,-0.8827832213890758,-0.16618312787107925,0.2144261564245653,37.19170403719664,0.3299999237060547,-0.0743025346837296,0.8464996337890618,0.11156626711116147,1.5814330004669603,0.4790329504501116,1.213966317128012,-1.2127339947948919,98.87637800675502,48.17098954462009,0.36746668333894944,11,-0.7074995040893555,-0.7824997901916504,0.1387500762939453,0.5124998092651367,0.3250007629394531,2,0.02692307301635455,-2.300018119915695,16.579999923706055,-1.2545603351412513,16.674999237060547,1.000011737571401,16.450000762939453,0.02692307301635455
6130,2023-11-02,17.020000457763672,17.270000457763672,16.920000076293945,16.950000762939453,2012873.0,0.007100641535034313,-4.384577012236274,0.43749850988245953,74.70119801954988,56.19082543814933,-0.9095527902611629,-0.9768663026253073,-0.32835212179082873,0.10656095794855602,36.6166138076313,0.37000083923339844,-0.011795763406553306,0.918250465393065,0.0656182373289127,1.7708826934572173,0.49193435136098884,1.3445665794251411,-1.2104614116606172,76.41512489518601,23.46964920436345,0.4263161140320759,11,-0.6475000381469727,-0.7225003242492676,-0.04000091552734375,0.3824987411498988,0.17000007629394176,3,0.02203290187509621,1.1111134658585173,16.899999618530273,-2.300018119915695,16.579999923706055,-1.2545603351412513,16.674999237060547,0.02203290187509621
6131,2023-11-03,17.129999160766598,17.315000534057614,17.059999465942386,17.059999465942386,1731454.0,0.0064629083457368175,-6.28577656675803,0.9999999999998985,74.39514733501808,59.962968725967755,-0.8678229717770165,-1.0659062498761251,-0.482205621542132,0.00730516748451393,36.29659137209917,0.29500007629394176,0.05818998317411328,0.9802492141723604,0.011286500335739191,1.9492119280089817,0.4957678572540516,1.464730571090671,-1.1452047452642695,79.09589542990764,25.149987636862065,0.4844813569183103,11,-0.7299990653991699,-0.8099989891052246,-0.17624950408935192,0.27250003814697266,0.17000007629394887,4,0.0096322780858773,-4.384577012236274,17.020000457763672,1.1111134658585173,16.899999618530273,-2.300018119915695,16.579999923706055,0.0096322780858773
6132,2023-11-06,17.075000762939453,17.184999465942386,17.024999618530273,17.110000610351562,1514843.0,-0.0032106480164406648,-1.3703306018649861,-0.5000000000000507,76.23969873326743,63.33686958627262,-0.6692116938660391,-0.9924853099273889,-0.4734112947775344,0.07762586145486239,35.886573581911605,0.15999984741211293,0.1399352330220438,0.8812507629394517,-0.17256865215724204,1.9350701780361454,0.35434105539110305,1.4081604704877986,-0.9039774908393845,69.4267748064712,11.032257945448052,0.5269097075483472,11,-0.675000667572025,-0.7550005912780797,-0.12125110626220703,0.32749843597411754,-0.04000091552734375,0,0.008199085411012108,-6.28577656675803,17.129999160766598,-4.384577012236274,17.020000457763672,1.1111134658585173,16.899999618530273,0.008199085411012108
6133,2023-11-07,17.274999618530273,17.370000839233402,17.0,17.004999160766598,2174701.0,0.011712963200851467,-1.6428746594005703,-7.714332425068221,77.66992089123292,68.03014229596805,-0.7076976896726279,-1.1510834418396279,-0.6914853730573647,-0.10796755050311901,34.40735961208072,0.370000839233402,0.2594362037218545,1.017499637603759,-0.13647048259447558,2.1714697578019937,0.4405145775046435,1.5944846977028764,-0.9438195297561478,85.38446189419768,23.405246392641025,0.5769850600991173,11,-0.5799989700317383,-0.9274992942810059,-0.32124996185302734,0.12749958038329723,-1.1549987792968714,1,0.0026049248791693014,-1.3703306018649861,17.075000762939453,-6.28577656675803,17.129999160766598,-4.384577012236274,17.020000457763672,0.0026049248791693014
6134,2023-11-08,17.174999237060547,17.329999923706055,16.969999313354492,17.180000305175778,1696019.0,-0.005788734221589209,1.3606573779923457,-0.018522443097515526,75.61439058511331,70.39479282198381,-0.4058161205438644,-1.0028710139240857,-0.6151246395196921,0.005923201825112301,32.81161073841648,0.3600006103515625,0.36316663539067306,0.854249286651612,-0.35678426943937325,2.0652828427425973,0.24873250860611762,1.4597660646971047,-0.6776078282129383,56.666384096977474,-7.787960488206302,0.6055167780454931,11,-0.38499927520751953,-0.8274989128112793,-0.3762493133544922,0.16000032424926403,-0.8699989318847692,2,-0.0014555819295950512,-1.6428746594005703,17.274999618530273,-1.3703306018649861,17.075000762939453,-6.28577656675803,17.129999160766598,-0.0014555819295950512
6135,2023-11-09,17.0,17.254999160766598,16.979999542236328,17.225000381469727,2033519.0,-0.01018918456094775,-1.0754586611197612,44.990465293700915,77.51942282656194,72.81002565360282,-0.1449442651459556,-0.7837850082974853,-0.4707992444232758,0.19465473841693992,31.016213944400555,0.2749996185302699,0.45804762082079975,0.6257500648498535,-0.6069458406798098,1.8584459703795169,0.009402112085023617,1.2420980176146852,-0.3629910822906659,7.5001430506017,-60.997481638434984,0.6163479527648313,11,-0.09999942779541016,-0.6524996757507324,-0.4099998474121094,0.30749988555908203,-0.7150001525878906,3,0.013235316557042687,1.3606573779923457,17.174999237060547,-1.6428746594005703,17.274999618530273,-1.3703306018649861,17.075000762939453,0.013235316557042687
6136,2023-11-10,17.104999542236328,17.225000381469727,17.014999389648438,17.024999618530273,1197992.0,0.0061764436609603734,-3.200003814682714,-0.3555546136565931,77.2994508991243,74.16544941325442,-0.1645673555928049,-0.8268207581619222,-0.5934733459408932,0.10174237927245144,29.123791676690665,0.22500038146972656,0.5988885557325361,0.6644996166229262,-0.5761192136311415,1.9051184468769957,0.04419020149589059,1.28480903174996,-0.3507119170831423,33.74992847469881,-36.82929874618289,0.6203094151270345,11,-0.154998779296875,-0.7574992179870605,-0.5624995231628418,0.2025003433227539,-0.875,4,0.0049693653373914515,-1.0754586611197612,17.0,1.3606573779923457,17.174999237060547,-1.6428746594005703,17.274999618530273,0.0049693653373914515
6137,2023-11-13,17.290000915527347,17.354999542236328,17.055000305175778,17.120000839233402,1173662.0,0.01081563158386567,1.0000127157708056,2.125002980235081,78.35825463137603,75.65466130123258,-0.28290722033819193,-0.9527716838746834,-0.7895282816495914,-0.0732465897660255,27.257662769298296,0.2999992370605504,0.6606844492445205,0.7810009479522755,-0.48953796490549806,2.051539860810049,0.1457314915233887,1.4162704043811623,-0.4371991761213252,80.00009536706803,8.792263673514228,0.6352694564288863,11,-0.245000839233402,-0.9425005912780797,-0.8062510490417516,0.01749897003173473,-0.75,0,0.0005782718914850715,-3.200003814682714,17.104999542236328,-1.0754586611197612,17.0,1.3606573779923457,17.174999237060547,0.0005782718914850715
6138,2023-11-14,17.305000305175778,17.385000228881836,17.190000534057614,17.280000686645508,1253900.0,0.0008675181523536413,1.1081108946006797,0.14705651359263694,83.26779000202006,77.22947488036266,-0.20590308089052556,-0.895548176149024,-0.8035456195974113,-0.08075912303835153,25.9270444712966,0.1949996948242223,0.7181679866551427,0.721000337600703,-0.5516495605880714,1.9936502357894756,0.08467538850631584,1.3573252866950902,-0.36944670979737637,80.72295247724888,4.435080072318144,0.6363249490943864,11,-0.15250015258788707,-0.9500002861022914,-0.8637504577636683,-0.05249977111816051,-0.600000381469723,1,-0.015602453221738033,1.0000127157708056,17.290000915527347,-3.200003814682714,17.104999542236328,-1.0754586611197612,17.0,-0.015602453221738033
6139,2023-11-15,17.170000076293945,17.46500015258789,17.170000076293945,17.370000839233402,1648184.0,-0.0078012266108689055,-1.9499895096225373,-8.000152590220246,71.05949265398071,76.82484095085496,-0.03193375267084875,-0.692069173838437,-0.6644372923740463,0.05295555381449191,24.43233269442836,0.2950000762939453,0.7345300246241955,0.5200001239776597,-0.7290669090099478,1.7690671569652672,-0.1045333925161458,1.1445336404714652,-0.15354608688492632,39.17531854648419,-34.903694446035644,0.6245335164938037,11,0.047499656677246094,-0.6999998092651367,-1.0425004959106445,-0.20749998092651367,-0.6149997711181676,2,-0.06115312943476581,1.1081108946006797,17.305000305175778,1.0000127157708056,17.290000915527347,-3.200003814682714,17.104999542236328,-0.06115312943476581
6140,2023-11-16,17.010000228881836,17.28499984741211,17.010000228881836,17.229999542236328,1730213.0,-0.00931856998841929,-1.5000043348967862,1.099992370634553,64.00002670295736,75.66982754729267,0.1413643570465304,-0.4620351603094832,-0.5038769542365031,0.21304165058619162,22.506719101637255,0.27499961853027344,0.7582618141564339,0.3005002498626723,-0.894286219445199,1.4952867191705437,-0.29689298479126336,0.897893484516608,0.4549999237060547,0.0,-69.00355806726367,0.5973932346539352,11,0.20749950408935547,-0.5399999618530273,-0.8825006484985352,-0.0475001335144043,-0.38999938964843395,3,-0.04144620306994562,-1.9499895096225373,17.170000076293945,1.1081108946006797,17.305000305175778,1.0000127157708056,17.290000915527347,-0.04144620306994562
6141,2023-11-17,17.014999389648438,17.094999313354492,16.920000076293945,17.03499984741211,1921421.0,0.00029389539678614796,1.5,0.09091145539824697,59.55059310137916,73.81548247708285,0.13224383068928702,-0.3731470045015257,-0.5184009398513183,0.20472574526397835,20.09545341687941,0.17499923706054688,0.741993840067174,0.23374943733215403,-0.841845203684727,1.3093440783490333,-0.30404788317628473,0.7715467578405928,0.4500007629394531,17.431064230393684,-46.31129800096912,0.53779732050844,11,0.17750072479248047,-0.5449991226196289,-0.8874998092651367,-0.05249929428100586,-0.3949985504150355,4,-0.04290329523493519,-1.5000043348967862,17.010000228881836,-1.9499895096225373,17.170000076293945,1.1081108946006797,17.305000305175778,-0.04290329523493519
6142,2023-11-20,16.84000015258789,17.079999923706055,16.809999465942386,17.004999160766598,1211832.0,-0.010284998139172052,-1.4000000000000443,8.249761586877565,56.98927267264378,71.51763267501741,0.3021800939988495,-0.11504899813211011,-0.35725183591758025,0.374718252929533,17.333543231276234,0.2700004577636683,0.6952286745073408,0.002250194549560547,-0.9477994878596014,0.9522998769587225,-0.47277464665501867,0.47727503575413976,0.6031999969482413,4.58025270158855,-54.79075490288085,0.47502484120458055,11,0.2974996566772461,-0.36999988555908203,-0.7300004959106445,0.12249994277954102,-0.2700004577636683,0,-0.036223313825672454,1.5,17.014999389648438,-1.5000043348967862,17.010000228881836,-1.9499895096225373,17.170000076293945,-0.036223313825672454
6143,2023-11-21,16.90999984741211,17.020000457763672,16.790000915527347,16.854999542236328,1427694.0,0.004156751436457773,-1.4865143516991663,-0.3333371865860638,50.31056710038254,68.70609673226953,0.19552150229470655,-0.10041194389591368,-0.4468602673059152,0.3054968772171769,14.90234567580832,0.22999954223632457,0.6415241552092255,0.015249919891356711,-0.7909725276966029,0.8214723674793163,-0.38786130390262485,0.4183611436853383,0.4952082611083988,17.777639632205823,-35.084452855690074,0.4031112237939806,11,0.2175006866455078,-0.4399995803833008,-0.8000001907348633,0.052500247955322266,-0.34499931335449574,1,-0.021880481089500803,-1.4000000000000443,16.84000015258789,1.5,17.014999389648438,-1.5000043348967862,17.010000228881836,-0.021880481089500803
6144,2023-11-22,17.180000305175778,17.254999160766598,16.940000534057614,16.96500015258789,1584804.0,0.01596691071555445,-1.3773536016582537,3.9090719933415916,54.545464397492644,66.15343468459517,-0.08235551293872234,-0.2605114822718555,-0.728255873348516,0.04080659369114059,12.193860745696536,0.34499931335448863,0.592646917302261,0.2070003509521463,-0.33756524082181016,0.7515659427261028,-0.06528244493483015,0.47928314683912276,0.17599122790527844,78.78792549379156,27.71109196554849,0.27228279588697796,11,-0.05249977111816051,-0.7100000381469691,-1.0700006484985316,-0.21750020980834606,-0.4099998474121058,2,-0.027648450118282097,-1.4865143516991663,16.90999984741211,-1.4000000000000443,16.84000015258789,1.5,17.014999389648438,-0.027648450118282097
6145,2023-11-23,17.25,17.334999084472653,17.155000686645508,17.174999237060547,753795.0,0.004074487402839777,-2.13046506999264,0.3488405102819383,53.488405618709045,63.507762986771255,-0.12646220519243556,-0.27407397938569034,-0.8106841286139144,-0.022224423811117333,12.01200433717881,0.17999839782714488,0.5182644828227545,0.2322500228881843,-0.24089704959745006,0.7053970953738187,-0.004323513354631103,0.4688235591309997,-0.4599990844726527,84.40378531231671,35.34806448280696,0.23657353624281716,11,-0.12249946594238281,-0.7799997329711914,-1.142500400543213,-0.28749990463256836,-0.6149997711181641,3,-0.04028983738111436,-1.3773536016582537,17.180000305175778,-1.4865143516991663,16.90999984741211,-1.4000000000000443,16.84000015258789,-0.04028983738111436
6146,2023-11-24,17.364999771118164,17.399999618530273,17.229999542236328,17.229999542236328,981714.0,0.006666653398154532,-1.5185153788553103,1.7999847413661563,58.14605387090659,61.261962902274654,-0.22428877231227773,-0.3341411680506212,-0.9317131162820687,-0.13095309798130828,11.88864853507413,0.1700000762939453,0.455429465332962,0.3014998435974121,-0.11392785305768882,0.716927540252513,0.09378599526986164,0.5092136919249626,-0.5640988922119092,94.26230789675277,45.80950590696326,0.20771384832755047,11,-0.23749923706054688,-0.8949995040893555,-1.257500171661377,-0.4024996757507324,-0.5749988555908168,4,-0.04290232892049095,-2.13046506999264,17.25,-1.3773536016582537,17.180000305175778,-1.4865143516991663,16.90999984741211,-0.04290232892049095
6147,2023-11-27,17.405000686645508,17.444999694824222,17.344999313354492,17.354999542236328,887878.0,0.002303536772506831,-1.8570883627150139,0.3703782195283912,54.01238129101687,58.01136193438541,-0.2752018893663539,-0.33376014129374454,-0.9730506783723811,-0.16654221650561496,12.474441404367973,0.10000038146973012,0.40117004749304286,0.3050006866455064,-0.09468358062148496,0.7046849539124977,0.10515855301201071,0.5048428202790021,-0.5801358581542928,93.8932698131663,48.04199631844038,0.1998421336334965,11,-0.2775001525878906,-0.9350004196166992,-1.3187508583068848,-0.44250059127807617,-0.6950016021728551,0,-0.04510197164280605,-1.5185153788553103,17.364999771118164,-2.13046506999264,17.25,-1.3773536016582537,17.180000305175778,-0.04510197164280605
6148,2023-11-28,17.395000457763672,17.399999618530273,17.184999465942386,17.354999542236328,1107303.0,-0.0005745606714918639,7.600137331196928,0.8,57.18958811209736,56.47026142973171,-0.2806007338277716,-0.2735990589010733,-0.9711396297091746,-0.1541394456195988,13.213324903465265,0.22000122070312145,0.33925826889859323,0.2542504310607896,-0.08361113708363632,0.5921119992052155,0.08531964698857664,0.42318121513300255,-0.5329275372924762,90.09914452438899,43.73156360547641,0.16893078407221362,11,-0.2775001525878871,-0.9200005531311035,-1.3862502574920654,-0.43250036239624023,-0.6800003051757812,1,-0.047427464284500065,-1.8570883627150139,17.405000686645508,-1.5185153788553103,17.364999771118164,-2.13046506999264,17.25,-0.047427464284500065
6149,2023-11-29,17.354999542236328,17.510000228881836,17.34000015258789,17.405000686645508,1281015.0,-0.002299563924960446,-3.250005960470162,-1.25,62.723993754289886,56.32847999099087,-0.23646472136687535,-0.20845027419371576,-0.9364744614594862,-0.11417959145507695,14.26719963682184,0.1700000762939453,0.2520376053835385,0.19149951934814524,-0.13930665245202434,0.5223056911483148,0.026096433448060452,0.35690260524823003,-0.45795101530395144,56.33777844639537,4.844963744062227,0.16540308590008485,11,-0.20499897003173828,-0.8574995994567871,-1.3487493991851807,-0.3924994468688965,-0.7150001525878906,2,-0.045519967099746594,7.600137331196928,17.395000457763672,-1.8570883627150139,17.405000686645508,-1.5185153788553103,17.364999771118164,-0.045519967099746594
6150,2023-11-30,17.395000457763672,17.399999618530273,17.270000457763672,17.34000015258789,3084563.0,0.0023048641073135645,3.000058688890193,-1.0999809269502194,60.90227504789882,56.4786668739375,-0.24150720813785398,-0.2307471885540764,-0.9769430324040052,-0.15390955949247953,14.550565162757643,0.12999916076660156,0.14988006406672483,0.21275043487548828,-0.1262184386642211,0.5517193084151977,0.04326599810563181,0.38223487164534475,-0.44891579467534015,64.61553810580146,10.428993478415151,0.1694844367698547,11,-0.24499988555908203,-0.630000114440918,-1.3887503147125244,-0.43250036239624023,-0.9050006866455078,3,-0.035929863958184205,-3.250005960470162,17.354999542236328,7.600137331196928,17.395000457763672,-1.8570883627150139,17.405000686645508,-0.035929863958184205
6151,2023-12-01,17.295000076293945,17.5,17.280000686645508,17.479999542236328,994923.0,-0.005748800163158041,-1.0465219435597626,-3.3636079900124844,50.200769373363485,55.72438872957302,-0.10908309479559719,-0.12411498164114221,-0.8674599009195703,-0.051422707860822925,14.849336612912683,0.2199993133544922,0.10649225106680404,0.10450000762939382,-0.2371355842181906,0.44613559947697823,-0.06631778829439838,0.275317803553186,-0.3038021679421341,33.84626219232999,-16.369689506441752,0.1708177959237925,12,-0.14499950408935547,-0.4350004196166992,-1.2275002002716064,-0.33249998092651367,-0.9549999237060547,4,-0.038161309309085456,3.000058688890193,17.395000457763672,-3.250005960470162,17.354999542236328,7.600137331196928,17.395000457763672,-0.038161309309085456
6152,2023-12-04,17.21500015258789,17.389999389648438,17.135000228881836,17.360000610351562,1318150.0,-0.004625609907669803,1.4878207633190048,0.7837885208210902,46.56488327329816,55.308201637674756,0.03319546878512725,-0.03487704593626617,-0.7717801615832762,0.029027012526494644,15.061003213716265,0.25499916076660156,0.08839778844999202,0.017500114440917258,-0.3198817063388333,0.3548819352206678,-0.1511907959489598,0.1861910248307943,-0.18229805859367687,21.33331298828125,-23.99000470708455,0.16869091038987585,12,0.010000228881835938,-0.24499988555908203,-1.2037503719329834,-0.252500057220459,-0.7299995422363281,0,-0.02468772775448702,-1.0465219435597626,17.295000076293945,3.000058688890193,17.395000457763672,-3.250005960470162,17.354999542236328,-0.02468772775448702
6153,2023-12-05,17.319999694824222,17.405000686645508,17.184999465942386,17.239999771118164,1459689.0,0.006099305332887051,-1.3157958138835004,-0.5517218699850288,55.85935695563492,55.45418969969057,-0.008414310711181372,-0.14370001301145763,-0.8602012736826126,-0.07554629995529538,14.82290606321501,0.22000122070312145,0.08702353184699518,0.12024965286255096,-0.21989724181316106,0.460396547538263,-0.04982379447530505,0.29032310020040697,-0.2491137500389975,49.3331909179697,3.0986741325708493,0.17007344733785537,12,0.002500534057613635,-0.2999992370605504,-1.2499997615814245,-0.35749959945679066,-0.6900005340576243,1,-0.03521943539836536,1.4878207633190048,17.21500015258789,-1.0465219435597626,17.295000076293945,3.000058688890193,17.395000457763672,-0.03521943539836536
6154,2023-12-06,17.149999618530273,17.379999160766598,17.110000610351562,17.34000015258789,1367341.0,-0.009815247072131883,1.0000000000000264,-2.3750089407051376,55.42632908098387,55.66951452883221,0.1753193366175978,0.02564600890469393,-0.6734832761762206,0.0906225268416101,14.564165380325361,0.2699985504150355,0.10190147270347083,-0.04850044250488139,-0.38921357250701405,0.29221268749725127,-0.21885700750594594,0.12185612249618316,-0.04398453101731903,10.256171994209476,-40.09888237801527,0.17035656500106566,12,0.16000080108642578,-0.034999847412109375,-1.0199992656707764,-0.1874995231628418,-0.6999988555908203,2,-0.025364400910678375,-1.3157958138835004,17.319999694824222,1.4878207633190048,17.21500015258789,-1.0465219435597626,17.295000076293945,-0.025364400910678375
6155,2023-12-07,17.225000381469727,17.245000839233402,17.114999771118164,17.209999084472653,1006736.0,0.004373222426105272,3.727121406525856,-0.07895397279528045,57.72061040653094,55.62224303279047,0.10772822139373872,-0.033343547293167575,-0.7328065598039508,0.00867498282601531,14.291442029423306,0.13000106811523793,0.13218000048811973,0.015250301361085405,-0.31247697926279727,0.3429775819849681,-0.14861333895085593,0.17911394167302674,0.2849998474121094,29.48716694706366,-23.99848190118281,0.1638636403119412,12,0.08500003814697266,-0.07499980926513672,-1.070000410079956,-0.2625002861022949,-0.8299999237060547,3,-0.033962320979140315,1.0000000000000264,17.149999618530273,-1.3157958138835004,17.319999694824222,1.4878207633190048,17.21500015258789,-0.033962320979140315
6156,2023-12-08,17.190000534057614,17.334999084472653,17.125,17.200000762939453,1261138.0,-0.0020319214303046174,-1.9999591286221752,-0.666624284806182,64.34424115078463,56.77022746165356,0.12884312090169558,0.008802163066285118,-0.6830186344328801,0.03581533155086092,14.126384417481669,0.2099990844726527,0.1342674191018851,-0.023999595642091975,-0.3481927384194954,0.30019354713531143,-0.18609616703079368,0.13809697574660973,0.3120996856689473,27.11861119192974,-31.208500539279033,0.16209657138870248,12,0.11999988555908558,-0.03999996185302379,-0.8550002574920619,-0.28250074386596324,-0.9050006866455043,4,-0.04072139273949271,3.727121406525856,17.225000381469727,1.0000000000000264,17.149999618530273,-1.3157958138835004,17.319999694824222,-0.04072139273949271
6157,2023-12-11,17.299999237060547,17.325000762939453,17.104999542236328,17.21500015258789,989035.0,0.006398993576818057,2.2592257699915232,-8.499713904250271,65.4761400173173,57.69095545112245,0.002663731611569631,-0.1058353163804675,-0.7714881043482009,-0.0802855063493162,13.550840557178873,0.220001220703125,0.13684085270864443,0.08549919128417827,-0.23921781890753024,0.4102162014758868,-0.07685931381167421,0.24785769638003075,0.19435897369384492,64.99965032075123,1.4795508221367228,0.16235850509585398,12,0.007500648498535156,-0.14999866485595703,-0.9399991035461461,-0.3924994468688965,-1.6899995803833026,0,-0.05549127900630879,-1.9999591286221752,17.190000534057614,3.727121406525856,17.225000381469727,1.0000000000000264,17.149999618530273,-0.05549127900630879
6158,2023-12-12,17.03499984741211,17.360000610351562,17.03499984741211,17.334999084472653,1242101.0,-0.01531788447023441,-1.166677263074908,-3.529440804236562,44.22309424877907,55.63529995051013,0.23604992670429326,0.1453514187904048,-0.48388755797678584,0.1797232563011555,12.743819385730514,0.3250007629394531,0.1131750710385262,-0.16600017547607493,-0.497259466909334,0.16525911595718412,-0.33162982119270623,-0.0003705297594436274,0.4437840166015583,0.0,-59.044651477880755,0.16562964571662978,12,0.2325000762939453,0.11500072479248047,-0.6749997138977086,-0.12750005722045898,-1.114999771118164,1,-0.03228642453695707,2.2592257699915232,17.299999237060547,-1.9999591286221752,17.190000534057614,3.727121406525856,17.225000381469727,-0.03228642453695707
6159,2023-12-13,16.120000839233402,16.920000076293945,16.104999542236328,16.920000076293945,3539407.0,-0.053712886197513576,1.0375032782585891,2.666670905229983,23.095262964291933,51.43452083010937,1.0699589961668075,1.030487430848492,0.4472535789463201,1.0762170475527917,12.413314144804719,0.9300003051757812,0.07070830058146882,-1.0284992218017557,-1.6149611790632825,-0.44203726454022885,-1.321730200432519,-0.7352682431709923,1.3321559837841725,1.1953214525628153,-52.38438324681734,0.29323097863076425,12,0.6824989318847621,0.68749904632568,0.4012496471404994,0.7874989509582484,-0.3950004577636754,2,0.031637611351231776,-1.166677263074908,17.03499984741211,2.2592257699915232,17.299999237060547,-1.9999591286221752,17.190000534057614,0.031637611351231776
6160,2023-12-14,16.305000305175778,16.5,16.165000915527347,16.309999465942386,2322528.0,0.011476393071402136,-1.350887760087304,0.00624895691773058,25.576050030543897,48.69844090312941,0.7980013924458333,0.832653640555705,0.27572070497560475,0.8645788113800918,12.745137566511705,0.379999160766598,0.022503528291739627,-0.8082497596740765,-1.5042779078879285,-0.11222161146022458,-1.1562638337810043,-0.4602356855671488,1.0550003051757848,15.93630220887473,-31.154895744695942,0.34801407410692675,12,0.44999980926514027,0.5024995803833043,0.26374983787536976,0.5449995994567907,-0.44000053405761363,3,0.008893005522830233,1.0375032782585891,16.120000839233402,-1.166677263074908,17.03499984741211,2.2592257699915232,17.299999237060547,0.008893005522830233
6161,2023-12-15,16.28499984741211,16.475000381469727,16.209999084472653,16.344999313354492,4777676.0,-0.001226645654052505,-1.5238099563127885,12.001907668811633,23.953464233658224,46.18606100983608,0.7371901411699824,0.8381316982453662,0.3055256460507607,0.8619447454331244,13.456545033093139,0.26500129699707387,-0.037212444164868685,-0.7917502403259284,-1.5799343466145572,-0.003566134037299662,-1.1858422934702446,-0.3976581871816123,0.9746006774902334,14.342641592019234,-25.720155130853477,0.3940920531443145,12,0.4700002670288086,0.5225000381469727,0.33875060081481934,0.315000057220459,-0.28999996185302734,4,0.00675471976556663,-1.350887760087304,16.305000305175778,1.0375032782585891,16.120000839233402,-1.166677263074908,17.03499984741211,0.00675471976556663
6162,2023-12-18,16.229999542236328,16.28499984741211,16.120000839233402,16.21500015258789,1034638.0,-0.003377359882783315,1.6399841308593182,-0.24999205264329083,23.46239003416717,42.58639801856189,0.7127251028018335,0.8907587868653337,0.3690875376635958,0.8949584305328706,14.707461917658698,0.16499900817870738,-0.10369857515356529,-0.8162505149841301,-1.6859986089395917,0.05349757897133145,-1.2511245619618592,-0.3813764680064011,0.9372329040527347,9.960150885586536,-22.79133036990578,0.4348740469777308,12,0.5124998092651367,0.5775003433227539,0.4187510013580322,0.37000036239624023,-0.07999992370605469,0,0.003388805097169101,-1.5238099563127885,16.28499984741211,-1.350887760087304,16.305000305175778,1.0375032782585891,16.120000839233402,0.003388805097169101
6163,2023-12-19,16.540000915527347,16.540000915527347,16.180000305175778,16.260000228881836,1509918.0,0.01910051645314481,1.5714266251592146,18.667472024415293,33.46858871685363,40.14664908921408,0.3134030095399396,0.5814268171640045,0.07771289999353215,0.5611967809054939,15.71932902196041,0.3600006103515696,-0.1435085422300304,-0.4877491950988748,-1.3850049423959163,0.4095065521981667,-0.9363770687473938,-0.03912132145035585,0.5422528984374964,53.37436665535563,22.631237607728885,0.44862787364852036,12,0.192499160766598,0.26749897003173473,0.15624928474425914,-0.05750131607056019,-0.6450004577636754,1,-0.05622740068756826,1.6399841308593182,16.229999542236328,-1.5238099563127885,16.28499984741211,-1.350887760087304,16.305000305175778,-0.05622740068756826
6164,2023-12-20,16.704999923706055,16.735000610351562,16.565000534057614,16.639999389648438,1104063.0,0.009975755685950993,1.7199597174115953,0.232144195203027,36.67951734473325,37.80874986012545,0.0878845472881764,0.39949994479992057,-0.06345660891737026,0.3756306271163048,15.746679928338736,0.1949996948242152,-0.17174582853245113,-0.29900016784667827,-1.2043967026162257,0.6063963669228691,-0.7516984352314502,0.15369809953809366,0.29907354852050716,95.12183775435199,65.82692887265905,0.4526982673847735,12,0.027500152587890625,0.10249996185302734,0.04875016212463379,-0.30750036239624023,-0.9349994659423828,2,-0.046991909667602916,1.5714266251592146,16.540000915527347,1.6399841308593182,16.229999542236328,-1.5238099563127885,16.28499984741211,-0.046991909667602916
6165,2023-12-21,16.555000305175778,16.649999618530273,16.475000381469727,16.639999389648438,807486.0,-0.008979324706096636,2.3333333333333335,-1.3076674785058793,35.98483945383303,34.65770522713083,0.14846239027908226,0.5214998266246944,0.10847603968249686,0.5040619106459339,15.621057032468988,0.22999954223632812,-0.23132996003054984,-0.4142498016357443,-1.3331407039271,0.5046411006556113,-0.8736952527814204,0.04519564950993171,0.37714725265156446,70.73164680232033,40.276962387215704,0.4594454511456777,12,0.17749977111816762,0.25249958038330433,0.2887496948242223,-0.16000032424926403,-0.7350006103515572,3,-0.0501359050683049,1.7199597174115953,16.704999923706055,1.5714266251592146,16.540000915527347,1.6399841308593182,16.229999542236328,-0.0501359050683049
6166,2023-12-22,16.620000839233402,16.635000228881836,16.510000228881836,16.530000686645508,719610.0,0.0039263384391061695,1.0833518771656547,-1.0588367291984537,38.66667151073032,31.678875393065614,-0.006588360622910017,0.41932302071248984,0.07145176575795986,0.41892942120498944,15.292872210611815,0.125,-0.28162775547572494,-0.31199932098388317,-1.2237146981621052,0.5997160561943389,-0.767857009572996,0.14385836760522963,0.2459748773466579,81.3008432655066,47.639626299740144,0.4558576885891113,12,0.11249923706054332,0.18749904632568004,0.223749160766598,-0.22500085830688832,-0.9050006866455114,4,-0.045427258122212155,2.3333333333333335,16.555000305175778,1.7199597174115953,16.704999923706055,1.5714266251592146,16.540000915527347,-0.045427258122212155
6167,2023-12-27,16.620000839233402,16.65999984741211,16.489999771118164,16.569999694824222,724465.0,0.0,1.615402673239869,0.5555673292925648,36.111125828315856,30.7775455685697,-0.1264919315392703,0.3768170222966418,0.09549151574897863,0.39955110263039373,14.776113319148873,0.1700000762939453,-0.34754236203039923,-0.2727493286132763,-1.1661309884278133,0.6206323312012607,-0.7194401585205448,0.17394150129399222,0.18509678339916036,79.27933191284701,45.63418610895083,0.4466908299072687,12,-0.10750102996826527,0.18749904632568004,0.2112493515014613,-0.22500085830688832,-0.6950006484985369,2,-0.037605350307740926,1.0833518771656547,16.620000839233402,2.3333333333333335,16.555000305175778,1.7199597174115953,16.704999923706055,-0.037605350307740926
6168,2023-12-28,16.569999694824222,16.649999618530273,16.549999237060547,16.594999313354492,991406.0,-0.0030084922914772605,-2.0769095337304497,-0.4999809269501483,37.91666633552979,32.42436816537391,-0.16694355908380487,0.38139654065754414,0.17315439359852647,0.42896791882127516,14.936570193934488,0.10000038146972656,-0.4274825708626864,-0.28150043487548615,-1.1531597664607922,0.5901588967098181,-0.7173301006681392,0.15432923091716688,0.17909008137664273,36.538165278950856,-0.06282150057356972,0.43582966579265214,12,-0.14249897003174183,0.23750019073485973,0.23375034332275035,-0.17499971389770863,-0.7199993133544957,3,-0.02534701774467374,1.615402673239869,16.620000839233402,1.0833518771656547,16.620000839233402,2.3333333333333335,16.555000305175778,-0.02534701774467374
6169,2023-12-29,16.565000534057614,16.635000228881836,16.510000228881836,16.559999465942386,682443.0,-0.00030169950867109385,-1.380962761126249,-0.2000457770654343,35.83690108792638,33.56446272730529,-0.10301619908480575,0.3416952645985738,0.20487681323235662,0.41434225366415234,14.799076627895985,0.125,-0.526413468152306,-0.24699964523315643,-1.0938349790491095,0.5998356885827949,-0.670417312141133,0.17641802167482012,0.13256202342608958,48.64887156804939,10.687520620424856,0.42341766690797583,12,-0.13749980926513317,0.2424993515014684,0.23374986648559926,-0.17000055313109996,-0.7800006866455043,4,-0.040446728324362136,-2.0769095337304497,16.569999694824222,1.615402673239869,16.620000839233402,1.0833518771656547,16.620000839233402,-0.040446728324362136
6170,2024-01-02,16.770000457763672,16.864999771118164,16.635000228881836,16.635000228881836,840081.0,0.012375485487282623,-2.407394848754574,26.994279176239726,41.59999206542375,35.5251880419459,-0.26275024481587295,0.09219817333265468,0.030500400894702295,0.1886345870924906,14.625149179837777,0.2999992370605504,-0.5745963470498126,-0.010749721527098188,-0.8118951244879291,0.7903956814337345,-0.4113224230075154,0.38982297995331905,-0.6650009155273438,74.66684977213541,33.87435551386358,0.4005727014804161,1,-0.2775001525878906,0.037499427795410156,0.028749942779541016,-0.3750004768371582,-1.5350008010864276,1,-0.05963029056072866,-1.380962761126249,16.565000534057614,-2.0769095337304497,16.569999694824222,1.615402673239869,16.620000839233402,-0.05963029056072866
6171,2024-01-03,16.635000228881836,16.850000381469727,16.540000915527347,16.754999160766598,1043708.0,-0.008050102873988774,-1.0000123055719858,-0.8888794698992376,36.83170081891369,37.01066701802885,-0.08144630942176079,0.1846866214101759,0.20292391084118933,0.30320919494775467,14.232396907740425,0.30999946594237926,-0.4961411329956391,-0.11274995803832866,-0.8782867694606189,0.6527868533839616,-0.49551836374947555,0.27001844767281824,-0.5148006820678717,38.66678873697917,0.8976578055800104,0.38276840571114545,1,-0.11250019073486328,0.1724996566772461,0.16375017166137695,-0.24000024795532227,-1.435000419616701,2,-0.048993118295400095,-2.407394848754574,16.770000457763672,-1.380962761126249,16.565000534057614,-2.0769095337304497,16.569999694824222,-0.048993118295400095
6172,2024-01-04,16.790000915527347,16.790000915527347,16.504999160766598,16.645000457763672,1394890.0,0.009317744785864113,2.9310462760778826,-1.2083479034873654,44.92756026903487,38.28388607938232,-0.1661270621255504,-0.003991097571738322,0.08372828033583346,0.1281575239393753,14.48600827712167,0.2850017547607493,-0.4267419001626962,0.06350069046020934,-0.6703647456316233,0.7973661265520402,-0.303432027585707,0.43043340850612566,-0.6549053642273002,79.1670198787788,35.107599100117206,0.36693271804591554,1,-0.12000083923340199,0.01749897003173473,0.008749485015865588,-0.39500093460083363,-1.8450012207031268,3,-0.06402624802392354,-1.0000123055719858,16.635000228881836,-2.407394848754574,16.770000457763672,-1.380962761126249,16.565000534057614,-0.06402624802392354
6173,2024-01-05,16.709999084472653,16.745000839233402,16.545000076293945,16.65999984741211,882091.0,-0.004764849713659536,2.333269756500593,0.3448212359579792,68.67078636900783,41.838471526523946,-0.0664645104057584,0.029479268151494153,0.19740947316480728,0.18967499340854843,14.700805155414038,0.245000839233402,-0.3489446140301524,0.01399888992309073,-0.6646341636542061,0.6926319435003876,-0.3253176368655559,0.3533154167117374,-0.5603054487762442,56.944326707073564,7.154601534135928,0.33931652678864815,1,-0.039999008178707385,0.09750080108642933,0.0887513160705602,-0.314999103546139,-1.5549993515014595,4,-0.046977793940588985,2.9310462760778826,16.790000915527347,-1.0000123055719858,16.635000228881836,-2.407394848754574,16.770000457763672,-0.046977793940588985
6174,2024-01-08,16.71500015258789,16.729999542236328,16.504999160766598,16.649999618530273,900900.0,0.00029928595985895257,3.736884373682489,1.3000305180438858,64.64279583545618,45.02268890225985,-0.07811220086975013,-0.010310433414787212,0.23183717505986223,0.16491329224752604,15.302285258335125,0.22500038146973012,-0.2581917002397418,0.0407499313354478,-0.6036367940576532,0.6851366567285488,-0.2814434313611045,0.3629432940320001,-0.5510003941830455,58.33350993938922,4.085514021306281,0.32219336269655124,1,-0.03750038146972656,0.0924997329711914,0.08124995231628418,-0.32000017166137695,-1.7449998855590838,0,-0.05174991105125659,2.333269756500593,16.709999084472653,2.9310462760778826,16.790000915527347,-1.0000123055719858,16.635000228881836,-0.05174991105125659
6175,2024-01-09,16.639999389648438,16.729999542236328,16.59000015258789,16.709999084472653,1060064.0,-0.004487033338605229,1.5454293244555417,-1.076909533730395,62.19924964802642,47.63741980640386,0.011413947589545614,0.01962243797449048,0.32235207418112566,0.21640309338593156,15.936270093412313,0.1399993896484375,-0.20955216075275374,-0.005000782012938743,-0.5949336539859793,0.5849320899601018,-0.299967217999459,0.28996565397358154,-0.46197963098932604,39.13036267138497,-19.332380639160633,0.2949664359865209,1,0.03750038146972656,0.16250038146972656,0.18375086784362793,-0.22249937057495117,-1.6699991226196307,1,-0.05138218591331278,3.736884373682489,16.71500015258789,2.333269756500593,16.709999084472653,2.9310462760778826,16.790000915527347,-0.05138218591331278
6176,2024-01-10,16.489999771118164,16.600000381469727,16.444999694824222,16.575000762939453,1232709.0,-0.009014400482705964,1.2963025756226603,1.2143051771117783,58.387077323665984,50.11252552810943,0.15760777572231177,0.1206781037990794,0.48338004624346453,0.34417588794060805,16.444793527494895,0.1949996948242152,-0.1831708567402046,-0.12000036239624023,-0.6542186195009663,0.4142178947084858,-0.38710949094860325,0.14710876615612278,-0.2982404122098714,13.043454223793752,-49.42487592713262,0.26710912855236385,1,0.16499996185302734,0.3125,0.4675006866455078,-0.07249975204467773,-1.385000228881836,2,-0.07610673934871859,1.5454293244555417,16.639999389648438,3.736884373682489,16.71500015258789,2.333269756500593,16.709999084472653,-0.07610673934871859
6177,2024-01-11,16.34000015258789,16.614999771118164,16.34000015258789,16.600000381469727,1363937.0,-0.009096399066845007,-1.1153798188020394,3.0587905306855157,42.80574453662517,50.65575643934225,0.29470364640007674,0.2056111916001484,0.6356389073364639,0.46813637442319234,17.203652062343934,0.27499961853027344,-0.1452576375300012,-0.22200002670287944,-0.6588113816884658,0.21481132828270688,-0.4404057041956726,-0.0035943492100862784,-0.13477598543540026,0.0,-60.99063434313841,0.218405677492794,1,0.2624998092651367,0.41499996185302734,0.6649999618530273,0.0774998664855957,-1.130000114440918,3,-0.06976746222013985,1.2963025756226603,16.489999771118164,1.5454293244555417,16.639999389648438,3.736884373682489,16.71500015258789,-0.06976746222013985
6178,2024-01-12,16.485000610351562,16.530000686645508,16.305000305175778,16.40999984741211,1060122.0,0.008873956940612882,1.7272622185231854,-0.28846421890474266,41.970855255006285,51.33730690235112,0.15240512914478188,0.018228045341182053,0.4976917711791913,0.2982344485574444,18.379294650196424,0.22500038146973012,-0.11657670191014446,-0.04949960708618306,-0.42601969777718196,0.32702048360481584,-0.23775965243168073,0.1387604382593146,-0.26658093111975845,42.353089012755056,-13.728625877922077,0.18826004534549892,1,0.09999942779541016,0.26999950408935547,0.6124997138977051,-0.06750059127807617,-1.1550006866455078,4,-0.09341831110156684,-1.1153798188020394,16.34000015258789,1.2963025756226603,16.489999771118164,1.5454293244555417,16.639999389648438,-0.09341831110156684
6179,2024-01-15,16.629999160766598,16.684999465942386,16.579999923706055,16.59000015258789,988867.0,0.008795786778678316,-2.500015894713537,0.5333146838919215,52.74720361067828,52.57588596293497,0.019664140000227093,-0.09128384746113127,0.351260737493444,0.13139970393073597,17.20561051345798,0.19999885559082387,-0.0766544964981577,0.06999902725219442,-0.25369688204118646,0.3936949365455753,-0.09184892739449424,0.2318469818988831,-0.39864787969706583,76.47045623861135,21.323070947171942,0.16184795464668994,1,-0.052498817443844104,0.11250019073486683,0.5412511825561559,-0.21249914169311168,-0.9249992370605433,0,-0.08869509935245312,1.7272622185231854,16.485000610351562,-1.1153798188020394,16.34000015258789,1.2963025756226603,16.489999771118164,-0.08869509935245312
6180,2024-01-16,16.450000762939453,16.610000610351562,16.450000762939453,16.565000534057614,1438524.0,-0.01082371659114667,-1.7826115801170948,-2.8750655667351817,44.25675980447113,53.40089251688578,0.16706576157728037,0.1055460029490618,0.5238369426519007,0.28749516457840585,16.13164373103463,0.17999839782714488,-0.04326844330765667,-0.11724939346313334,-0.42288906451716457,0.18839027759089788,-0.27006922899014896,0.03557044206388227,-0.20597651206894696,38.15809947347045,-13.115899243390736,0.1528198355270148,1,0.09749984741210938,0.2824993133544922,0.7624993324279785,-0.0325007438659668,0.029998779296875,1,-0.08996963083703746,-2.500015894713537,16.629999160766598,1.7272622185231854,16.485000610351562,-1.1153798188020394,16.34000015258789,-0.08996963083703746
6181,2024-01-17,16.395000457763672,16.395000457763672,16.079999923706055,16.364999771118164,1721398.0,-0.0033434834422435555,19.999554962171786,-0.26087605526347146,42.67100572452447,53.1501642341624,0.2061173652984003,0.17835412701807485,0.5670767877647584,0.3169921984046127,15.382289102073123,0.37000083923339844,-0.004518054007306205,-0.17774972915649556,-0.4654351770886507,0.10993571877565955,-0.3215924531225731,-0.033907005190418005,0.4699993133544922,52.066243371564106,4.155667692463588,0.14384272396607833,1,0.017499923706054688,0.3249998092651367,0.8350000381469727,0.022499561309814453,-0.10499954223632457,2,-0.08691675211634853,-1.7826115801170948,16.450000762939453,-2.500015894713537,16.629999160766598,1.7272622185231854,16.485000610351562,-0.08691675211634853
6182,2024-01-18,16.28499984741211,16.469999313354492,16.264999389648438,16.325000762939453,1495230.0,-0.006709399651127934,-4.124880793438871,-1.3333333333333333,41.065842341911406,50.0829482311517,0.2647964363335227,0.30850363413864557,0.6655692801500166,0.40019177189389765,14.251178866758082,0.2049999237060547,0.0012493859490376735,-0.290500354766845,-0.5651464839466875,-0.015854225587002446,-0.42782341935676627,-0.15317729017692372,0.5642999267578119,33.88431054811862,-14.825963686241892,0.13732306458992047,1,0.11999988555908203,0.4350004196166992,0.9450006484985352,0.13250017166137695,0.13000106811523793,3,-0.07245933780977576,19.999554962171786,16.395000457763672,-1.7826115801170948,16.450000762939453,-2.500015894713537,16.629999160766598,-0.07245933780977576
6183,2024-01-19,15.609999656677244,16.350000381469727,15.529999732971193,16.295000076293945,2549707.0,-0.04144919846849926,1.062892040608475,17.12461853900443,28.918323875897144,46.11356245786736,0.8575311150320228,0.9594495709464272,1.3145329719388368,1.0574464753884474,14.697931395410773,0.8200006484985334,0.014074430215973877,-0.9190004825592073,-1.431164281242344,-0.40683668387607064,-1.1750823819007774,-0.6629185832176372,1.223914120483398,6.926401922211216,-40.065269824461325,0.25608189934156866,1,0.5199999809265154,0.8350005149841326,1.6187505722045916,0.807500362396242,0.17000007629394887,4,-0.025624575741689415,-4.124880793438871,16.28499984741211,19.999554962171786,16.395000457763672,-1.7826115801170948,16.450000762939453,-0.025624575741689415
6184,2024-01-22,15.920000076293945,15.989999771118164,15.65999984741211,15.699999809265135,2033967.0,0.019859092020165336,-1.19999809265258,-0.3211680762939003,32.067523282503046,42.765592861698096,0.4725994693209259,0.6193794549652765,0.9847852735380265,0.7293271565667858,15.90703366247703,0.38000011444091975,-0.006452081001594223,-0.5697500705718994,-1.1419250086249804,0.0024248674811815363,-0.8558375395984399,-0.28366260154535894,0.8617571390991188,36.11111356397505,-7.074980947093195,0.28608746902654036,1,0.18749952316284535,0.30499982833862305,1.288750171661377,0.497499942779541,0.01999950408935547,0,-0.037060310914598826,1.062892040608475,15.609999656677244,-4.124880793438871,16.28499984741211,19.999554962171786,16.395000457763672,-0.037060310914598826
6185,2024-01-23,15.725000381469727,15.94499969482422,15.675000190734865,15.904999732971193,1400339.0,-0.012248724490560026,1.0769250519937068,-0.8181778773836426,31.275740352788617,39.75322208715617,0.5857555903465723,0.7894867956869831,1.1630062415734876,0.9026547007546455,16.925234770281403,0.26999950408935547,-0.08276178946234936,-0.7232497692108169,-1.3883519593159726,-0.05814757910566293,-1.055800864263393,-0.3906986741582408,1.0066865346264642,20.74475910074544,-22.062354020813636,0.3325510950525771,1,0.3824992179870641,0.47249937057495117,1.0799994468688965,0.6924996376037598,-0.04500007629394709,1,-0.0012718891751023476,-1.19999809265258,15.920000076293945,1.062892040608475,15.609999656677244,-4.124880793438871,16.28499984741211,-0.0012718891751023476
6186,2024-01-24,15.864999771118164,15.904999732971193,15.625,15.880000114440918,1403194.0,0.008902981637661123,7.615432017253864,0.08333554092072207,30.848844850081647,38.42467767754022,0.38864694252813337,0.6219101246441028,1.0041240223184502,0.7477245860499622,18.02960443036306,0.2799997329711932,-0.15145846016969244,-0.5455003261566169,-1.2538558362444974,0.16285518393126353,-0.8996780812005554,-0.19132257111267847,0.8186196576530271,35.63831783950048,-2.4633677379950996,0.3541777550439399,1,0.2424998283386266,0.33249998092651367,0.9162502288818359,0.5525002479553223,-0.3350000381469709,2,0.03876456224334501,1.0769250519937068,15.725000381469727,-1.19999809265258,15.920000076293945,1.062892040608475,15.609999656677244,0.03876456224334501
6187,2024-01-25,15.994999885559082,16.069999694824222,15.845000267028807,15.890000343322756,1291624.0,0.008194145371346329,-1.3076900504714708,-6.999809269502075,35.49696893961061,37.705356975829595,0.228601965983529,0.46660900559047036,0.850398308242184,0.6057931774240188,19.0166739089629,0.22499942779541549,-0.2140035550226358,-0.3842501640319824,-1.1086539939270175,0.3401536658630526,-0.7464520789794982,-0.022048249084466676,0.6424747553801105,56.70729083438286,20.122035695586007,0.36220191494751747,1,0.11249971389770863,0.2024998664855957,0.786250114440918,0.4225001335144043,-0.6400003433227539,3,0.018443328044947638,7.615432017253864,15.864999771118164,1.0769250519937068,15.725000381469727,-1.19999809265258,15.920000076293945,0.018443328044947638
6188,2024-01-26,16.149999618530273,16.350000381469727,16.055000305175778,16.055000305175778,1740150.0,0.009690511664906643,-5.210572811050266,0.904759309718487,39.19692168996331,36.199770095750154,0.02356288123111483,0.2935827329363434,0.6725013664665198,0.44563001806933045,19.642075487041293,0.35500049591064453,-0.2604072161130979,-0.20825042724609233,-0.9337215477017331,0.5172206932095502,-0.5709859874739145,0.15448513298172806,0.44317602609019957,72.41370238536841,36.98577771381288,0.3627355602278209,1,-0.07999944686889648,0.0475001335144043,0.625,0.2675004005432129,-0.719999313354494,4,0.016408749427647917,-1.3076900504714708,15.994999885559082,7.615432017253864,15.864999771118164,1.0769250519937068,15.725000381469727,0.016408749427647917
6189,2024-01-29,15.895000457763672,16.190000534057614,15.800000190734865,16.149999618530273,1480689.0,-0.015789422092246985,1.3283533651793362,-2.6842210934205033,36.672630977703434,35.35708911499819,0.182533545549731,0.522607907468327,0.9055202417845223,0.6962457685219547,20.369422991465292,0.3900003433227486,-0.2763040842729829,-0.42974958419799947,-1.1765848803080274,0.3170857119120303,-0.8031672322530135,-0.056331936142985484,0.6556481503908316,37.24142285502317,2.1875715767109227,0.3734176480550145,1,0.10499906539916992,0.30249929428100586,0.8749995231628418,0.5224995613098145,-0.18500041961669922,0,-0.007235024943727408,-5.210572811050266,16.149999618530273,-1.3076900504714708,15.994999885559082,7.615432017253864,15.864999771118164,-0.007235024943727408
6190,2024-01-30,15.770000457763672,15.895000457763672,15.520000457763672,15.854999542236328,1710552.0,-0.007864107983648783,3.5454293244555415,0.333330840058941,37.003606752435466,34.72737811809941,0.22454495436868704,0.5995904776790759,1.0117923220007938,0.8152127900062247,22.28140704326533,0.375,-0.3082166250075531,-0.5047495841979988,-1.2599244647592727,0.25042529636327515,-0.8823370244786339,-0.1271621439173618,0.7398221953834998,30.120484696398325,-7.398730420910891,0.3775874402806367,1,0.22499942779541016,0.4224996566772461,0.9999995231628418,0.6474995613098145,-0.03500080108642756,1,0.010779906004120487,1.3283533651793362,15.895000457763672,-5.210572811050266,16.149999618530273,-1.3076900504714708,15.994999885559082,0.010779906004120487
6191,2024-01-31,15.81999969482422,15.925000190734865,15.770000457763672,15.850000381469727,1548635.0,0.0031705285738234945,-1.384626670774856,0.35295305627858964,40.262150077829965,34.63807897764591,0.09432345097826911,0.5116345927001387,0.9430988689729869,0.7543804091899045,23.918839089854423,0.15499973297119318,-0.3737868073388704,-0.41400032043456925,-1.1752568459260555,0.347256205056917,-0.7946285831803142,-0.03337205768882612,0.63043362659994,36.14448971525372,-5.867815888488217,0.3806282627457435,1,0.11500072479247869,0.37250041961669744,0.9500002861022931,0.6725006103515607,-0.25,2,-0.008849519111826853,3.5454293244555415,15.770000457763672,1.3283533651793362,15.895000457763672,-5.210572811050266,16.149999618530273,-0.008849519111826853
6192,2024-02-01,15.71500015258789,15.899999618530273,15.630000114440918,15.760000228881836,1271072.0,-0.006637139333870001,-1.5116215113287557,1.4999682115837878,35.36118212310761,35.353952116224846,0.12288866929304021,0.5607166582198566,1.0334402687477784,0.8467884175002283,25.614226478958248,0.26999950408935547,-0.4195679382509745,-0.4652498245239265,-1.2128948483650142,0.28239519931716117,-0.8390723364444703,-0.09142731260338266,0.6796071970166402,23.4939412950209,-17.712063669709853,0.3738225119205439,2,0.2200002670288086,0.47749996185302734,1.054999828338623,0.7775001525878906,-0.33500003814697266,3,-0.01177221876044543,-1.384626670774856,15.81999969482422,3.5454293244555415,15.770000457763672,1.3283533651793362,15.895000457763672,-0.01177221876044543
6193,2024-02-02,15.925000190734865,16.020000457763672,15.725000381469727,15.725000381469727,1206845.0,0.013363031250902768,-1.950003576282097,-4.444432670707453,36.92022637671643,35.893141348915236,-0.04216348990859231,0.3045031256859634,0.8086634431472977,0.6221765340820742,27.22969709124017,0.30500030517578125,-0.4579545596417418,-0.2159998416900617,-0.9281248028547555,0.4961251194746321,-0.5720623222724104,0.1400626388922852,0.41713074535921457,60.44771445570882,22.723302665471948,0.3560624805823471,2,0.010000228881834161,0.2674999237060529,0.7349996566772443,0.5675001144409162,-0.44000053405762074,4,-0.035792818943271465,-1.5116215113287557,15.71500015258789,-1.384626670774856,15.81999969482422,3.5454293244555415,15.770000457763672,-0.035792818943271465
6194,2024-02-05,15.850000381469727,16.104999542236328,15.835000038146973,15.949999809265135,993722.0,-0.004709564104669384,-3.1538348677695045,-0.4999976158119219,38.41697320504752,36.686611665832885,0.024431925974822022,0.3282038186884435,0.8590060418217291,0.6846944520058358,28.663769958276532,0.26999950408935547,-0.49068689847420366,-0.2477496623992934,-0.9168610511590387,0.42136172636045366,-0.5823053567791661,0.08680603198057923,0.44280272592452974,56.41033165095139,17.966616210246926,0.3345556943798735,2,0.08500003814697266,0.3424997329711914,0.7674999237060547,0.6424999237060547,-0.02500057220459162,0,-0.026498426888681315,-1.950003576282097,15.925000190734865,-1.5116215113287557,15.71500015258789,-1.384626670774856,15.81999969482422,-0.026498426888681315
6195,2024-02-06,15.78499984741211,15.949999809265135,15.654999732971193,15.80500030517578,1830348.0,-0.004100979968026386,-1.1071382347531706,0.2000057220786262,38.269212147177015,37.51109692106571,0.11045382061802833,0.3434758467851431,0.8958290304969481,0.7359100559072225,30.308231471648444,0.29500007629394176,-0.43313391556401015,-0.2700002193450928,-0.9014313193448054,0.3614308806546216,-0.5857157693449508,0.04571533065476352,0.4614351010043123,32.63156204010256,-3.9200830590552584,0.3157155499998568,2,0.15000057220458984,0.4075002670288086,0.8325004577636719,0.7075004577636719,0.03499984741211115,1,-0.0047513341773920414,-3.1538348677695045,15.850000381469727,-1.950003576282097,15.925000190734865,-1.5116215113287557,15.71500015258789,-0.0047513341773920414
6196,2024-02-07,15.234999656677244,15.789999961853027,15.234999656677244,15.75,2607560.0,-0.0348432179950281,-1.15533955412514,25.749427808508955,32.730248968760606,37.20368359097126,0.6276998670088929,0.837576801207776,1.4069723120867028,1.2714217390320162,31.758080000585164,0.555000305175783,-0.41724952556535655,-0.7572504043579116,-1.4528417131468014,-0.06165909556901994,-1.1050460587523556,-0.40945474996346576,0.9678492223000124,0.0,-35.365196584648494,0.3477956543944455,2,0.557500362396242,0.807500362396242,1.4150004386901873,1.257500648498537,0.5700006484985352,2,0.03281916713275801,-1.1071382347531706,15.78499984741211,-3.1538348677695045,15.850000381469727,-1.950003576282097,15.925000190734865,0.03281916713275801
6197,2024-02-08,15.199999809265135,15.289999961853027,14.975000381469727,15.239999771118164,1913788.0,-0.002297331683678072,3.499982970143255,0.07766977706257713,41.4583283662749,37.454950999450325,0.6013030441880698,0.8250946854308925,1.400617857418192,1.2937380045151503,33.056701454277956,0.3149995803833008,-0.3842180608575383,-0.7352502346038836,-1.4947548963426218,0.02425442713485282,-1.1150025654732527,-0.3554979037345145,0.92542113192812,19.91146857514184,-18.264065284716963,0.37975233086936827,2,0.38250064849853516,0.682500839233402,1.4650001525878924,1.2925004959106463,0.5,3,0.02434209803960341,-1.15533955412514,15.234999656677244,-1.1071382347531706,15.78499984741211,-3.1538348677695045,15.850000381469727,0.02434209803960341
6198,2024-02-09,14.94499969482422,15.145000457763672,14.885000228881836,15.0,1734325.0,-0.016776323528996384,-1.9714441416893733,1.3750089407051374,29.21105629002801,36.625887145264166,0.7458304742807087,1.0106213416068304,1.610770296634895,1.5311696933028482,34.350461686425845,0.314999580383299,-0.3674897274654523,-0.9132503032684305,-1.7467356614144567,-0.07976494512240428,-1.3299929823414427,-0.4965076241954183,1.0653791903966816,4.917991779635591,-32.13405537694354,0.4167426790730127,2,0.5500001907348615,0.8700008392333984,1.7937502861022931,1.5475006103515607,0.75,4,0.029106753328830726,3.499982970143255,15.199999809265135,-1.15533955412514,15.234999656677244,-1.1071382347531706,15.78499984741211,0.029106753328830726
6199,2024-02-12,15.154999732971193,15.18000030517578,14.920000076293945,14.949999809265135,973102.0,0.014051525087665384,1.0392089398178073,-3.727250658898784,37.92370355732989,36.72812012358577,0.4691595746887476,0.7214408464596911,1.358727686502215,1.3063205851142907,36.465919825487155,0.26000022888183416,-0.3709530409744026,-0.629500293731688,-1.436052116110064,0.17705152864668783,-1.0327762049208769,-0.2262243825424992,0.7203337134890209,25.35207610055424,-13.194209005072498,0.40327591118918815,2,0.34000015258788885,0.6525001525878888,1.5837502479553205,1.337500572204588,0.6000003814697248,0,0.021774987101326193,-1.9714441416893733,14.94499969482422,3.499982970143255,15.199999809265135,-1.15533955412514,15.234999656677244,0.021774987101326193
6200,2024-02-13,14.970000267028807,15.220000267028807,14.885000228881836,15.199999809265135,1531126.0,-0.012207157321151407,1.4814775569024579,-1.1219494040696127,31.39292488013635,35.742650657175375,0.5908827054249226,0.832563282636329,1.497378497383961,1.477479858529394,38.16924921339916,0.3350000381469709,-0.40456374014475927,-0.7404997348785418,-1.5614101800932065,0.0804107103361229,-1.1509549574858742,-0.33004451227120946,0.7864931933220021,9.392272179783799,-28.30233400596771,0.41045522260733247,2,0.5249996185302752,0.8374996185302752,1.7724995613098162,1.5274996757507342,0.75,1,0.057114196859398225,1.0392089398178073,15.154999732971193,-1.9714441416893733,14.94499969482422,3.499982970143255,15.199999809265135,0.057114196859398225
6201,2024-02-14,14.970000267028807,15.164999961853027,14.970000267028807,14.984999656677244,1258684.0,0.0,-25.001017293998203,0.06521486739754201,27.472513192158686,34.86613188706993,0.5114107989507257,0.7592596948373629,1.4532980378673717,1.4690078129794966,38.868265197925794,0.19499969482422053,-0.41307607355971854,-0.6692497253417979,-1.487368750481684,0.14886929979808805,-1.078309237911741,-0.26019021277185495,0.6819140055457247,20.987677577806487,-13.711152988913831,0.40905951256994294,2,0.5249996185302752,0.8149995803833043,1.7699995040893572,1.5274996757507342,0.9549999237060582,2,0.05678018788466721,1.4814775569024579,14.970000267028807,1.0392089398178073,15.154999732971193,-1.9714441416893733,14.94499969482422,0.05678018788466721
6202,2024-02-15,15.104999542236328,15.130000114440918,14.90999984741211,14.984999656677244,1496836.0,0.00901798749495386,1.588222754531328,-8.000317904374482,26.82923837911551,33.74491099844761,0.31378069546969733,0.5600385434044401,1.277457194159254,1.3296684359535895,40.00911840577078,0.2200002670288086,-0.41386461578336586,-0.47525043487548757,-1.2670604391763867,0.3165595694254133,-0.8711554370259371,-0.07934543272503802,0.45488504509508054,65.67142934412871,34.26675853612436,0.39590500215045005,2,0.3900003433227539,0.680000305175783,1.6237502098083496,1.6600008010864258,0.9600009918212855,3,0.0463423226847588,-25.001017293998203,14.970000267028807,1.4814775569024579,14.970000267028807,1.0392089398178073,15.154999732971193,0.0463423226847588
6203,2024-02-16,15.210000038146973,15.229999542236328,15.0,15.149999618530273,1602034.0,0.006951373657247961,3.6000171662359213,0.5000039736467672,33.729195275027706,33.22404678400096,0.10805456359533672,0.446422914346158,1.128608213057639,1.2205749991314363,39.50572693223465,0.22999954223632812,-0.43150823663706817,-0.35024995803832937,-1.158923287823832,0.4584233717471733,-0.7545866229310807,0.05408670685442196,0.2688984261704874,94.20303075536684,60.91203553570801,0.40433666489275166,2,0.20749998092651367,0.5749998092651385,1.46875,1.5974998474121094,0.7849998474121094,4,0.032215632471350064,1.588222754531328,15.104999542236328,-25.001017293998203,14.970000267028807,1.4814775569024579,14.970000267028807,0.032215632471350064
6204,2024-02-19,15.329999923706055,15.359999656677244,15.109999656677244,15.1899995803833,1813329.0,0.00788953880723997,1.5000023841881092,2.3333227370261462,39.52378919604294,33.36344423387495,-0.10444830625858081,0.29508449237177103,0.9707306397314888,1.0980166118492818,38.77376673845014,0.25,-0.42586486656235145,-0.2007500648498528,-0.9971187443062952,0.5956186146065914,-0.598934404578074,0.1974342748783684,0.07763075235913064,93.6842591347055,57.51399911127862,0.39818433972822176,2,0.007500171661376953,0.45499992370605646,1.3400001525878906,1.4774999618530273,0.5349998474121094,0,0.023809508997696405,3.6000171662359213,15.210000038146973,1.588222754531328,15.104999542236328,-25.001017293998203,14.970000267028807,0.023809508997696405
6205,2024-02-20,15.704999923706055,15.880000114440918,15.449999809265135,15.505000114440918,2982533.0,0.024461839652073714,-1.774191762110858,1.4285665628980728,47.628869952603324,35.018846565413035,-0.5498078576594985,-0.08589457828047031,0.5590116601813833,0.7214950468795642,37.33521957279445,0.5500001907348633,-0.43372144785540456,0.17524995803833043,-0.6201412960364152,0.9706412121130743,-0.2224456689990415,0.5729455850757024,-0.8199996948242188,81.95874818973984,43.89388783906442,0.397695627037372,2,-0.32249975204467773,0.04250049591064453,0.9549999237060547,1.1024999618530273,0.38500022888183594,1,0.0031837116190869263,1.5000023841881092,15.329999923706055,3.6000171662359213,15.210000038146973,1.588222754531328,15.104999542236328,0.0031837116190869263
6206,2024-02-21,16.479999542236328,16.649999618530273,15.975000381469727,16.110000610351562,5043448.0,0.049347317560978876,-1.1093746274706149,1.849996423717903,62.35863585409486,37.34110295294858,-1.2623853664730085,-0.8563638039670991,-0.2433301181163685,-0.05093417150153101,35.79589822122667,0.9449996948242188,-0.42585904632564997,0.9194995880126946,0.02781342498769135,1.8111857510376996,0.4736565065001912,1.3653426695251962,-1.5750993156433104,90.22987938758754,48.24315016541859,0.4458430815125024,2,-0.7124996185302734,-0.7124996185302734,0.16000080108642578,0.3275003433227539,-0.6049995422363281,2,-0.04611646215521614,-1.774191762110858,15.704999923706055,1.5000023841881092,15.329999923706055,3.6000171662359213,15.210000038146973,-0.04611646215521614
6207,2024-02-22,16.290000915527347,16.545000076293945,16.194999694824222,16.399999618530273,2446410.0,-0.011529043203067801,-1.333326975528842,-0.29729465012938117,55.93497518429189,40.31042727453345,-1.0074547060326502,-0.6778868790370431,-0.08699131742955046,0.14311085918041044,34.96791951373687,0.350000381469723,-0.41781123922854846,0.7147509098053018,-0.2160976216175179,1.6455994412281196,0.24932664409389105,1.1801751755167107,-1.3152967132568385,78.18189174349067,36.93870385847956,0.46542426571140927,2,-0.5225009918212926,-0.5225009918212926,0.2762494087219203,0.504999160766598,-0.3250007629394567,3,-0.02240642751864852,-1.1093746274706149,16.479999542236328,-1.774191762110858,15.704999923706055,1.5000023841881092,15.329999923706055,-0.02240642751864852
6208,2024-02-23,16.415000915527347,16.46500015258789,16.125,16.299999237060547,2007536.0,0.007673418844369229,2.1627898724295167,-1.0454821314005966,59.04001406250864,42.6566839973311,-1.008009363758143,-0.8242768100280955,-0.23634959581208648,0.02476143039616474,35.21599397582295,0.3400001525878906,-0.3354946175277682,0.8265008449554472,-0.14543248434480205,1.7984341742556964,0.34053418030532256,1.3124675096055718,-1.3732848966064477,84.74034358285566,43.539621767659774,0.4859666646501244,2,-0.6475009918212926,-0.6475009918212926,0.1474990844726527,0.379999160766598,-0.4600009918212926,4,-0.02132198367035487,-1.333326975528842,16.290000915527347,-1.1093746274706149,16.479999542236328,-1.774191762110858,15.704999923706055,-0.02132198367035487
6209,2024-02-26,15.779999732971193,16.34000015258789,15.739999771118164,16.299999237060547,2560047.0,-0.03868420025219077,-1.0000031789174197,-4.521668822768279,49.93233942971033,44.71661894728376,-0.3073496435279832,-0.2090510988109191,0.39590999003844907,0.6646244196304973,34.6387382878658,0.6750011444091832,-0.3004742457604497,0.1972496986389185,-0.768389087361788,1.1628884846396268,-0.28556969436143653,0.6800690916392718,-0.6739523700659191,27.499998013178445,-14.173925626940143,0.4828193930003541,2,-1.7763568394002505e-15,-0.012499809265138495,0.5075001716613752,0.7400002479553205,-0.2749996185302752,0,0.013624851471870425,2.1627898724295167,16.415000915527347,-1.333326975528842,16.290000915527347,-1.1093746274706149,16.479999542236328,0.013624851471870425
6210,2024-02-27,15.9399995803833,15.979999542236328,15.744999885559082,15.75,1020699.0,0.010139407485400653,-1.3499988079059677,-0.3653841568869119,60.665662109996106,48.404746604821256,-0.3523372267316258,-0.3748824465827081,0.22900723415525448,0.5079113868662581,33.48218857169659,0.2349996566772461,-0.2015158975047484,0.34874958992004323,-0.6267714628492165,1.324270642689303,-0.13901093646458662,0.8365101163046731,-0.7721941272530266,21.97800470339676,-23.93601287674706,0.48776052638462947,2,-0.15999984741210938,-0.1724996566772461,0.22625017166137695,0.5800004005432129,-0.30499935150146484,1,-0.004705132449152383,-1.0000031789174197,15.779999732971193,2.1627898724295167,16.415000915527347,-1.333326975528842,16.290000915527347,-0.004705132449152383
6211,2024-02-28,15.68000030517578,16.100000381469727,15.630000114440918,15.96500015258789,1878010.0,-0.01631112183512795,-1.4415583772188396,-1.5000025096748058,56.79887806766553,51.7347065702157,0.02119589604782135,-0.1327136452558335,0.47958483675808417,0.7678827435631366,32.40633279804729,0.4700002670288086,-0.14275199609634015,0.0957502841949438,-0.8748563075319407,1.0663568759218283,-0.38955301166849843,0.581053580058386,-0.452907085429505,5.4645019474758,-41.93186414465702,0.4853032958634421,2,0.14499950408935725,0.08749961853027521,0.47249937057495295,0.8399996757507342,0.2799997329711932,2,0.02614794894339223,-1.3499988079059677,15.9399995803833,-1.0000031789174197,15.779999732971193,2.1627898724295167,16.415000915527347,0.02614794894339223
6212,2024-02-29,15.529999732971193,15.699999809265135,15.479999542236328,15.630000114440918,3271955.0,-0.009566362837064024,-1.1999942779759116,0.35087871933181686,58.54015082262456,54.49147940883757,0.26577134718640494,0.0028633304502871937,0.619999557623002,0.9165836951860573,31.013104894022263,0.22000026702880682,-0.04708086056034233,-0.04500026702880611,-1.013884892131676,0.9238843580740621,-0.5294425795802393,0.4394420455226289,-0.24599025727355794,5.076158350502868,-45.72326974688354,0.4844423125514343,2,0.3499999046325666,0.2375001907348615,0.6224999427795392,0.9900002479553205,0.4250001907348615,3,0.022215085187435646,-1.4415583772188396,15.68000030517578,-1.3499988079059677,15.9399995803833,-1.0000031789174197,15.779999732971193,0.022215085187435646
6213,2024-03-01,15.354999542236328,15.609999656677244,15.265000343322756,15.529999732971193,1988816.0,-0.01126852503180209,1.059697158620219,1.7499952316466567,52.94985105513279,55.983264059847556,0.5179731456356009,0.14015690252862711,0.7731889402104066,1.092367042890615,30.2163271185809,0.34499931335448863,0.060552326754374164,-0.19150042533874512,-1.150519415387361,0.7675185647098726,-0.6710099203630548,0.28800906968556284,1.2950000762939453,8.372019989017067,-43.7607243094569,0.47950949502430873,3,0.6025004386901855,0.41250038146972656,0.7975001335144043,1.1650004386901855,0.7450008392333984,4,0.03972651439511021,-1.1999942779759116,15.529999732971193,-1.4415583772188396,15.68000030517578,-1.3499988079059677,15.9399995803833,0.03972651439511021
6214,2024-03-04,15.43000030517578,15.545000076293945,15.295000076293945,15.30500030517578,1547543.0,0.004884452307090559,-2.4482649759281054,-0.7142849357769095,57.01219627433142,57.0258558733729,0.5125492093007811,0.03381096635665237,0.6714799679186196,1.0200305592841463,29.71648315952501,0.25,0.16928247386333872,-0.09549965858459686,-1.044881443853475,0.8538821266842813,-0.5701905512190368,0.37919123404984134,1.1922993278503444,19.760473570658885,-36.21805581794908,0.4746908926344387,3,0.5274996757507342,0.3374996185302752,0.7037496566772479,1.0899996757507342,0.36499977111816584,0,0.03402460195377777,1.059697158620219,15.354999542236328,-1.1999942779759116,15.529999732971193,-1.4415583772188396,15.68000030517578,0.03402460195377777
6215,2024-03-05,15.710000038146973,15.869999885559082,15.369999885559082,15.369999885559082,1637949.0,0.018146450254914903,-1.941175150624376,2.720001220703125,60.39325677149052,56.8074804197502,0.26075444716731333,-0.2657192200772691,0.37231065740297,0.7440309884399916,28.61307475596286,0.5,0.2624252254483377,0.18825006484985352,-0.7574010632891763,1.1339011929888834,-0.2845754992196614,0.6610756289193684,0.8851536090850836,53.2933741909472,-6.817503700663202,0.4728255640695148,3,0.19500017166137695,0.05749988555908203,0.3887495994567871,0.809999942779541,0.14499950408935547,1,-0.013049008479202762,-2.4482649759281054,15.43000030517578,1.059697158620219,15.354999542236328,-1.1999942779759116,15.529999732971193,-0.013049008479202762
6216,2024-03-06,15.734999656677244,15.875,15.675000190734865,15.720000267028807,1395361.0,0.001591318807738329,-2.8095367847413684,0.04411583210851687,59.130436945953186,57.16253172660146,0.13294355537858316,-0.264922162980179,0.3259412418289269,0.725612595479733,26.698835590158282,0.19999980926513494,0.339099029394232,0.18824968338012482,-0.751903266113283,1.1284026328735326,-0.2818267913665782,0.6583261581268296,0.8335509244766275,77.04911112813446,16.91284906876156,0.47007647474670433,3,0.13000059127807795,0.03250026702881037,0.3587503433227557,0.7800006866455096,-0.02499961853027166,2,-0.0063552227503845815,-1.941175150624376,15.710000038146973,-2.4482649759281054,15.43000030517578,1.059697158620219,15.354999542236328,-0.0063552227503845815
6217,2024-03-07,15.56999969482422,15.755000114440918,15.479999542236328,15.494999885559082,2104798.0,-0.01048617511618466,-4.238081397989119,5.000190742624737,55.12820129650831,56.72788586371252,0.20682013130888244,-0.07460659318506835,0.46721349374324994,0.8940657237727745,24.351874704567173,0.27500057220458984,0.36775455436889004,0.004749727249146574,-0.9211269074370403,0.9306263619353317,-0.4581885900939451,0.46768804459224,0.9724798815730278,49.999921829930216,-5.586410657503436,0.4629383173430927,3,0.23250055313110174,0.19750022888183416,0.49375057220458807,0.9450006484985334,0.03999996185302379,3,0.02504819209806386,-2.8095367847413684,15.734999656677244,-1.941175150624376,15.710000038146973,-2.4482649759281054,15.43000030517578,0.02504819209806386
6218,2024-03-08,15.380000114440918,15.670000076293945,15.380000114440918,15.614999771118164,2172770.0,-0.012202927688332754,-1.4680883874764117,-3.1333367241838963,50.6983268871502,56.81299558120584,0.2621312052480711,0.15774051257945665,0.632400271433724,1.0882849079813397,21.838584749063372,0.28999996185302734,0.27567845353520504,-0.20699987411498988,-1.0910184100733034,0.6770186618433254,-0.6490091420941475,0.23500939386416775,1.1369298772948397,14.655180918618685,-34.620269772891106,0.44200926797915746,3,0.30250024795532227,0.3874998092651367,0.6837501525878906,1.135000228881836,0.22999954223632635,4,0.03738620318508623,-4.238081397989119,15.56999969482422,-2.8095367847413684,15.734999656677244,-1.941175150624376,15.710000038146973,0.03738620318508623
6219,2024-03-11,15.484999656677244,15.585000038146973,15.3149995803833,15.369999885559082,1771305.0,0.006827018300067378,-1.4,-0.48936144309395996,46.676731632757395,55.258669972623764,0.12391639560112289,0.08298609030340032,0.5034576066691283,0.9874398521267995,19.390378543935707,0.2700004577636719,0.21727024534957273,-0.11850032806396626,-0.9806160262471213,0.7436153701191888,-0.5495581771555447,0.31255752102761214,1.006891742090252,30.35713373398946,-14.173383726551673,0.4310578490915777,3,0.19750070571899592,0.28250026702881037,0.5787506103515643,1.0300006866455096,0.2300004959106463,0,0.03971590173896389,-1.4680883874764117,15.380000114440918,-4.238081397989119,15.56999969482422,-2.8095367847413684,15.734999656677244,0.03971590173896389
6220,2024-03-12,15.824999809265135,15.925000190734865,15.524999618530273,15.550000190734865,1893916.0,0.0219567426623275,-1.4615362043264544,2.3913057900585533,38.60869651751188,53.237538689273364,-0.2616245953443581,-0.19992566379808885,0.1363627363465536,0.6540924728131063,16.780315402684646,0.44000053405762074,0.13804785582280488,0.1787498474121083,-0.6345081339348848,0.9920078287590997,-0.22787914326138825,0.5853788380856049,0.6423537683934679,83.60651124396475,43.00367354348376,0.40662899067349584,3,-0.22999954223632457,-0.057499885559080255,0.23875045776367365,0.690000534057619,-0.064999580383299,1,-0.001895717746146497,-1.4,15.484999656677244,-1.4680883874764117,15.380000114440918,-4.238081397989119,15.56999969482422,-0.001895717746146497
6221,2024-03-13,15.81999969482422,15.970000267028807,15.770000457763672,15.880000114440918,1138549.0,-0.0003159630016542625,-1.500014901264201,-0.2181836467169246,41.26391956520962,51.317957438449476,-0.2622561768087426,-0.13489689481091816,0.11800352362796218,0.6696159374137043,14.069641433722582,0.19999980926513494,0.13727822523724242,0.13124976158142232,-0.6196578932164538,0.8821574163793002,-0.24420406581751486,0.5067035889803613,0.6233068181476664,77.09917328899407,39.545845131757865,0.37545382739893857,3,-0.20249938964843928,-0.05249977111816584,0.24375057220458807,0.6950006484985334,0.2849998474121076,2,0.002212379777956519,-1.4615362043264544,15.824999809265135,-1.4,15.484999656677244,-1.4680883874764117,15.380000114440918,0.002212379777956519
6222,2024-03-14,15.80500030517578,15.989999771118164,15.720000267028807,15.84000015258789,1384975.0,-0.0009481283146515196,-1.6341424836479401,0.5833267106413884,38.17828239554111,49.676672031828176,-0.22813666510737107,-0.06826637591493956,0.10399077326890271,0.6930825604707973,11.060014795554677,0.26999950408935725,0.07781065252099673,0.08125033378600932,-0.6186136425062525,0.7811143100782711,-0.2686816543601207,0.4311823219321411,0.6147400844031257,72.5926794567305,39.31418531340371,0.34993198814613136,3,-0.1625003814697248,-0.037500381469724786,0.11249971389770685,0.5674996376037615,0.334999084472658,3,-0.006010772868994874,-1.500014901264201,15.81999969482422,-1.4615362043264544,15.824999809265135,-1.4,15.484999656677244,-0.006010772868994874
6223,2024-03-15,15.699999809265135,15.84000015258789,15.600000381469727,15.75,2749193.0,-0.006643498505739309,1.0869500317199687,1.4285831062670082,48.04878162245638,48.68073707050873,-0.07716622065563605,0.07939659173751856,0.18073993947425926,0.8050676424312062,8.35424294843389,0.23999977111816406,0.04627597343201906,-0.04825015068054306,-0.7053915866686271,0.608891285307541,-0.3768208686745833,0.28032056731349897,0.696645779388648,57.03705482848675,22.076372567460062,0.3285707179940416,3,-0.04750013351440252,0.06750011444091975,0.03250074386596857,0.5425004959106463,0.35500049591064275,4,-0.005732493865049482,-1.6341424836479401,15.80500030517578,-1.500014901264201,15.81999969482422,-1.4615362043264544,15.824999809265135,-0.005732493865049482
6224,2024-03-18,15.69499969482422,15.81999969482422,15.550000190734865,15.729999542236328,1444371.0,-0.0003184786306789089,1.5116215113287141,0.699994277975869,43.535621380628896,46.8076664715241,-0.03422160335257729,0.11925805257506106,0.1566869171854055,0.819569095413156,6.127897790213808,0.26999950408935547,0.018308871568082807,-0.07150025367736568,-0.6993548922370731,0.5563543848823418,-0.38542757295721763,0.24242706560248806,0.6790129889229402,36.55914419550971,-0.04195180458530956,0.3139273192798535,3,-0.042500019073488104,0.07250022888183416,-0.03999948501587092,0.5025005340576154,0.0,0,-0.005415740031839977,1.0869500317199687,15.699999809265135,-1.6341424836479401,15.80500030517578,-1.500014901264201,15.81999969482422,-0.005415740031839977
6225,2024-03-19,15.755000114440918,15.854999542236328,15.609999656677244,15.770000457763672,1214695.0,0.003822900336626578,1.648668711498331,0.4285831062670517,52.21238290768725,46.03899380060567,-0.09741131795075475,0.0666107532013882,0.07014942689265169,0.7576996869159593,5.654817896004401,0.2449998855590838,0.029783626259790807,-0.013999843597412465,-0.6412212627728877,0.613221575578061,-0.3276105531851492,0.29961086599032427,0.5968323224977539,46.590936183955066,5.801298702299874,0.313610709587737,3,-0.10250043869018555,0.012499809265136719,-0.10375022888183594,0.44250011444091797,0.16499996185302734,1,-0.0025388741074247045,1.5116215113287141,15.69499969482422,1.0869500317199687,15.699999809265135,-1.6341424836479401,15.80500030517578,-0.0025388741074247045
6226,2024-03-20,15.720000267028807,15.739999771118164,15.574999809265135,15.704999923706055,833705.0,-0.0022215072775551015,5.00006935894997,-0.9999999999998815,56.01267541874142,46.13726870307601,-0.07237376018959729,0.04401044987572611,0.08249404130006255,0.7890911500782796,5.003174312833291,0.18000030517578303,0.020682911157891226,-0.010999727249147995,-0.5414776611655387,0.5194782066672445,-0.27623869420734337,0.2542392397090474,0.6100955280375455,38.636417822455364,-6.3951734172860455,0.26523896695819615,3,-0.0675005912780744,0.05999946594238459,-0.06875038146972479,0.4774999618530291,0.17000007629394887,2,0.002544526792211732,1.648668711498331,15.755000114440918,1.5116215113287141,15.69499969482422,1.0869500317199687,15.699999809265135,0.002544526792211732
6227,2024-03-21,15.925000190734865,16.03499984741211,15.78499984741211,15.78499984741211,1334206.0,0.013040707393372264,-2.571419813216531,9.33314260283675,67.70188726856375,48.02655318989974,-0.24777763856091184,-0.19999006773365657,-0.13841042434670037,0.5780456895498443,4.4082085449823785,0.31499958038330256,-0.02179313022670648,0.21225023269653498,-0.2590693598654372,0.6835698252585072,-0.02340956358445112,0.4479100289775211,0.38379369529661567,77.31964236204676,26.508633326350605,0.23565979628098618,3,-0.25000047683716,-0.14500045776367365,-0.28500032424926935,0.2674999237060529,-0.1350002288818377,3,0.011302941874134831,5.00006935894997,15.720000267028807,1.648668711498331,15.755000114440918,1.5116215113287141,15.69499969482422,0.011302941874134831
6228,2024-03-22,16.065000534057614,16.254999160766598,15.970000267028807,15.970000267028807,1470084.0,0.00879123024464401,-4.999959845404995,0.678571671855075,68.95523934674138,50.50194293589796,-0.3133436691892335,-0.3874191850442781,-0.2976909239070302,0.4342693972523506,4.178951990077476,0.32999897003173295,-0.057091296634675714,0.36975059509276953,-0.00860437600712416,0.7481055661926614,0.18057310954282357,0.5589280806427155,0.22291748111969412,73.04980081028597,17.554694887909527,0.18917748554994618,3,-0.1750011444091779,-0.24000072479247692,-0.42500066757201793,0.12749958038330433,-0.5300006866455043,4,0.004668462688925956,-2.571419813216531,15.925000190734865,5.00006935894997,15.720000267028807,1.648668711498331,15.755000114440918,0.004668462688925956
6229,2024-03-25,15.994999885559082,16.114999771118164,15.93000030517578,16.075000762939453,1148373.0,-0.004357338697258739,1.3125093132901617,-0.842112131707088,59.7269562364436,52.848416238001484,-0.1825932305714062,-0.31672399836373266,-0.25285581218087927,0.4949392295218935,4.643088792972326,0.1849994659423846,-0.06480212833643328,0.2889999389648441,-0.1110870382524034,0.6890869161820898,0.08895645035622124,0.48904342757346697,0.27245977618113315,61.76477600553174,5.743676946372865,0.2000434886086232,3,-0.09250020980834961,-0.11500024795532227,-0.3937499523162842,0.15000057220458984,-0.375,0,0.003751198502406128,-4.999959845404995,16.065000534057614,-2.571419813216531,15.925000190734865,5.00006935894997,15.720000267028807,0.003751198502406128
6230,2024-03-26,15.864999771118164,16.030000686645508,15.265000343322756,15.960000038146973,3023717.0,-0.008127547069149199,5.510597888944336,1.187490314351449,54.14012932304346,54.27910621109413,-0.05176619369060198,-0.20304078123430536,-0.144247931905932,0.6128417838741882,5.064755927300671,0.7650003433227521,-0.03966432494777372,0.16274981498718333,-0.22943016957286133,0.554929799547228,-0.033340177292839,0.35883980726720566,0.38999938964843395,60.60607520164471,6.945599800264468,0.1960899922800221,3,-0.10500001907348633,0.09250020980834961,-0.30374979972839355,0.2800006866455078,-0.125,1,-0.010715416246234288,1.3125093132901617,15.994999885559082,-4.999959845404995,16.065000534057614,-2.571419813216531,15.925000190734865,-0.010715416246234288
6231,2024-03-27,16.09000015258789,16.194999694824222,15.90999984741211,15.90999984741211,1283837.0,0.014182186241145311,-2.1666596024244873,-1.8947347287055163,65.95092383482141,57.364955259903056,-0.26199038885499704,-0.4171369156974194,-0.386693989479328,0.3751730260881452,5.286637547428082,0.32999992370605824,0.003955299716249527,0.3672502040863037,-0.06121697589269459,0.795717384065302,0.15301661409680456,0.5814837940758029,0.1451990318298293,83.33341360904535,28.003271845554224,0.21423358998949935,3,-0.3300004005432129,-0.13250017166137695,-0.5249998569488525,0.042499542236328125,-0.25,2,-0.010565573317698362,5.510597888944336,15.864999771118164,1.3125093132901617,15.994999885559082,-4.999959845404995,16.065000534057614,-0.010565573317698362
6232,2024-03-28,15.875,16.170000076293945,15.81999969482422,16.110000610351562,1984097.0,-0.013362346211868159,-1.0289805395842653,-1.3055567329292588,64.95466450001305,59.24338669074268,-0.040249198019758126,-0.18442029958577955,-0.18845133460440522,0.5770041427001686,5.581630305662044,0.3500003814697248,0.047075863349730795,0.13500003814697337,-0.28854409710315565,0.5585441733971006,-0.07677202947809114,0.3467721057720379,0.3407952075958214,61.61620053771898,1.093818324123795,0.2117720676250637,3,-0.11500024795532227,0.03000020980834961,-0.10750007629394531,0.24750041961669922,0.18499946594238637,3,0.0009449035163939801,-2.1666596024244873,16.09000015258789,5.510597888944336,15.864999771118164,1.3125093132901617,15.994999885559082,0.0009449035163939801
6233,2024-04-02,15.96500015258789,15.984999656677244,15.84000015258789,15.875,2027664.0,0.005669300950418288,1.2307760024649308,-0.3829783780274008,64.63414137737145,61.58766669038074,-0.09913056946131071,-0.23861129458254204,-0.27274807567978243,0.47103119450740394,5.37610004813064,0.1449995040893537,0.08316596764075257,0.19450016021728445,-0.19910543703427308,0.5881057574688402,-0.0023026384084943174,0.3913029588430632,0.23177915772247104,75.26884918091591,10.479227243672796,0.1968027986257781,4,-0.2050004005432129,-0.09999990463256836,-0.19750022888183594,0.1575002670288086,0.4650001525878871,1,-0.010961490075933167,-1.0289805395842653,15.875,-2.1666596024244873,16.09000015258789,5.510597888944336,15.864999771118164,-0.010961490075933167
6234,2024-04-03,15.954999923706055,16.079999923706055,15.835000038146973,15.960000038146973,1766775.0,-0.0006263845152681968,1.0,-0.05555673292925868,54.96182761530167,61.893160546782354,-0.05405526461010979,-0.1973826663730165,-0.2670368158967662,0.4664350389287826,5.062616882018017,0.24499988555908203,0.13096179235645877,0.1582499504089352,-0.2088767155574054,0.5253766163752775,-0.025313382574235987,0.34181328339210637,0.22314380726455596,74.19355500294785,11.297352219671545,0.1835633329831711,4,-0.19500017166137695,-0.15249967575073242,-0.1875,0.16750049591064453,0.5349998474121094,2,-0.026324041259937925,1.2307760024649308,15.96500015258789,-1.0289805395842653,15.875,-2.1666596024244873,16.09000015258789,-0.026324041259937925
6235,2024-04-04,15.505000114440918,15.904999732971193,15.4399995803833,15.859999656677244,1747557.0,-0.028204312843431834,1.0898897594595898,70.99828342551939,41.02566331911963,60.22793698015771,0.39867793411152697,0.24925082553421163,0.1796429426941195,0.9018677902619672,5.627773109129749,0.5150003433227539,0.14463590363721757,-0.28149986267089844,-0.6696684716026446,0.10666874626084777,-0.47558416713677154,-0.08741555820502533,0.654880748776737,8.609340954305704,-50.32196219340848,0.1940843044658734,4,0.25499963760375977,0.25499963760375977,0.2687497138977051,0.6175003051757812,1.2850008010864293,3,0.007416947453683376,1.0,15.954999923706055,1.2307760024649308,15.96500015258789,-1.0289805395842653,15.875,0.007416947453683376
6236,2024-04-05,15.635000228881836,15.78499984741211,15.380000114440918,15.425000190734865,1957284.0,0.008384399450590108,-1.6999965031963964,-0.5915501660201353,45.454550090777445,57.75601062707034,0.28536138094727725,0.11739371862016412,0.04325164873657883,0.7562321312567413,6.256948576732812,0.4049997329711914,0.17332288973494592,-0.14649977684021032,-0.5400010706228642,0.24700151694244532,-0.34325042373153813,0.0502508700511175,0.50698302393792,32.278497057492075,-23.895118819771383,0.1967506468913278,4,0.1249995231628418,0.1249995231628418,0.1387495994567871,0.2674999237060547,1.164999008178711,4,0.0067156725743033885,1.0898897594595898,15.505000114440918,1.0,15.954999923706055,1.2307760024649308,15.96500015258789,0.0067156725743033885
6237,2024-04-08,15.960000038146973,16.020000457763672,15.625,15.630000114440918,1836146.0,0.020786684010709378,-1.3235310617195302,1.5714279226706642,56.22009503879952,56.34099459285457,-0.038165055973458095,-0.18644951658188802,-0.28868551957539346,0.4143739558856083,6.500412467148012,0.3950004577636719,0.18725184012787466,0.1590000152587887,-0.22898544042822522,0.5469854709458026,-0.03499271258471914,0.35299274310229656,0.16444355648284414,82.85715453479074,25.685976687252925,0.19399272784350702,4,-0.23000001907348278,-0.20000028610229492,-0.16375017166137695,-0.08500003814697266,0.1549997329711914,0,-0.007518789804026538,-1.6999965031963964,15.635000228881836,1.0898897594595898,15.505000114440918,1.0,15.954999923706055,-0.007518789804026538
6238,2024-04-09,15.954999923706055,16.084999084472653,15.890000343322756,15.954999923706055,1191277.0,-0.000313290377754849,-2.0,0.0,56.220095038799414,55.951343348671884,-0.056333525174270704,-0.1435215637869156,-0.2958207684252194,0.4020759818513824,6.441979626983244,0.19499874114989701,0.19830314288123674,0.12524991035461497,-0.21347034316119107,0.4639701638704228,-0.04411021640328805,0.294610037112518,0.15225480589761986,81.56037578881197,20.882125896892873,0.16936012675790366,4,-0.2249999046325648,-0.19500017166137695,-0.13125014305114746,-0.07999992370605469,0.2700004577636719,1,0.006580980428606775,-1.3235310617195302,15.960000038146973,-1.6999965031963964,15.635000228881836,1.0898897594595898,15.505000114440918,0.006580980428606775
6239,2024-04-10,16.100000381469727,16.290000915527347,16.059999465942386,16.069999694824222,1565480.0,0.00908808890360624,-8.199847415603061,100.0,57.9310329707913,56.37255486508832,-0.20659946746401303,-0.2530598459616673,-0.4433012335693185,0.24260056132216334,6.0483236234416395,0.3350009918212926,0.17462929392638138,0.23950033187866282,-0.07846866913934036,0.5574693328966678,0.08051583136965945,0.3984848323876644,-0.8350000381469709,79.1208388134622,15.97240469048974,0.15898450050900206,4,-0.2649998664855939,-0.3224997520446742,-0.23750042915344238,-0.22500038146972656,0.40499877929687145,2,0.020496889185534606,-2.0,15.954999923706055,-1.3235310617195302,15.960000038146973,-1.6999965031963964,15.635000228881836,0.020496889185534606
6240,2024-04-11,15.795000076293945,16.110000610351562,15.68000030517578,16.049999237060547,1317506.0,-0.0189441178850418,1.2933232964920318,-8.499777481086898,51.53373682750921,54.770645197609184,0.09770152546965605,0.052256959363585764,-0.14034645821016056,0.5337601305152759,6.4979555216041565,0.430000305175783,0.12721126238920277,-0.06399998664855922,-0.38295563011795863,0.254955656820842,-0.22347780838325804,0.09547783508614138,-0.5094997215270975,45.60435126623716,-19.791877297082067,0.15947782173470038,4,0.04000043869018732,-0.01749944686889293,0.06749987602233887,0.07999992370605469,0.5349998474121094,3,0.04400124668991401,-8.199847415603061,16.100000381469727,-2.0,15.954999923706055,-1.3235310617195302,15.960000038146973,0.04400124668991401
6241,2024-04-12,15.854999542236328,16.020000457763672,15.829999923706055,15.854999542236328,1185149.0,0.00379863663517388,-6.60013733119707,-0.0,48.4782481599285,52.93993227093312,0.0009628775022267888,-0.005255410118429893,-0.20334830078583543,0.46004848632887274,6.856017507936676,0.22500038146972656,0.10569410323184769,-0.005750513076781871,-0.3241888283019172,0.31268780214835523,-0.16496967068934865,0.15346864453578668,-0.5494091762542705,34.58634971260723,-28.091226374555887,0.1592191576125685,4,-0.01999902725219549,-0.07749891281127574,-0.018749475479125977,0.020000457763671875,0.39000129699707387,4,0.058972021462394775,1.2933232964920318,15.795000076293945,-8.199847415603061,16.100000381469727,-2.0,15.954999923706055,0.058972021462394775
6242,2024-04-15,15.710000038146973,15.904999732971193,15.460000038146973,15.885000228881836,1656654.0,-0.009145348992479652,3.139547468761453,-100.0,42.29934268912847,50.45828797223946,0.13420930592540437,0.13940959453358914,-0.05971301577994126,0.5931476772342847,7.651173064030366,0.4449996948242205,0.0989098009888778,-0.1460000038146969,-0.4707121332834774,0.17871212565408356,-0.30835606854908804,0.016356060919694215,-0.38472146117400996,30.120450087841228,-29.954406092817315,0.16235606473439065,4,0.12500047683715998,0.06750059127807972,0.10625004768371582,0.16499996185302734,0.6649999618530273,0,0.06938250771908594,-6.60013733119707,15.854999542236328,1.2933232964920318,15.795000076293945,-8.199847415603061,16.100000381469727,0.06938250771908594
6243,2024-04-16,15.609999656677244,15.734999656677244,15.494999885559082,15.604999542236328,1841885.0,-0.0063653966407961615,-1.1333367241839547,-0.02857205137845645,41.755887251646534,48.990961265166675,0.19954104938846662,0.2448766290044304,0.03096304153388907,0.6794277383126381,8.473764104268907,0.2399997711181623,0.0463065365672648,-0.24150037765503107,-0.577609839445822,0.09460908413575986,-0.40955510855042654,-0.07344564675963561,-0.2654266329331936,18.072224092545085,-40.06261354008045,0.16805473089539505,4,0.22500085830688832,0.16750097274780806,0.17500042915344416,0.2650003433227557,0.6600008010864276,1,0.03235106505751295,3.139547468761453,15.710000038146973,-6.60013733119707,15.854999542236328,1.2933232964920318,15.795000076293945,0.03235106505751295
6244,2024-04-17,15.609999656677244,15.774999618530273,15.5649995803833,15.59000015258789,1764501.0,0.0,-4.999945504829634,3.999809269503259,44.21768678060868,49.345630538665446,0.16255013121484652,0.2510537910559556,0.023864307946434238,0.6612569890545696,9.157272353255195,0.21000003814697266,0.008031969465543298,-0.23725037574768315,-0.5836831093315329,0.10918235783616659,-0.4104667425396098,-0.06403400895575828,-0.2465180750975282,23.07684407438626,-33.3101020492099,0.17321636679192493,4,0.22500085830688832,0.16750097274780806,0.11500048637390314,0.2650003433227557,0.6899995803833026,2,0.0393978692068333,-1.1333367241839547,15.609999656677244,3.139547468761453,15.710000038146973,-6.60013733119707,15.854999542236328,0.0393978692068333
6245,2024-04-18,15.71500015258789,15.774999618530273,15.5,15.604999542236328,1290391.0,0.006726489315823425,1.3913057900585475,5.5001668971441635,41.00719852242301,48.851480364403855,0.1011028430865899,0.15062560123351432,-0.085065685035838,0.5373941480741244,10.035231027306088,0.27499961853027344,-0.0362535898090286,-0.13024988174438512,-0.4793763912442017,0.21887662775543149,-0.30481313649429254,0.04431337300552407,-0.3329881843292224,45.53570060098467,-7.13524840913842,0.17456325474990833,4,0.16000032424926935,0.06250047683716176,0.009999990463256836,0.15999984741210938,0.6100006103515625,3,0.050270378651483094,-4.999945504829634,15.609999656677244,-1.1333367241839547,15.609999656677244,3.139547468761453,15.710000038146973,0.050270378651483094
6246,2024-04-19,15.760000228881836,15.774999618530273,15.550000190734865,15.6899995803833,1171252.0,0.002863511031308219,3.5000143051965655,0.636366000832293,46.99739644546082,47.8267360762551,0.08459473405234519,0.11465425502279203,-0.11582250854714893,0.47176568725767254,10.855557019013808,0.22499942779540838,-0.05969187230173567,-0.08724980354309153,-0.4338040579850322,0.2593044508988491,-0.26052693076406186,0.0860273236778788,-0.3598284816777948,67.41581943182375,15.22054750939634,0.17327712722097016,4,0.11500024795532404,0.017500400543216443,-0.0787501335144043,0.11499977111816406,-0.5749998092651367,4,0.036167492801150836,1.3913057900585475,15.71500015258789,-4.999945504829634,15.609999656677244,-1.1333367241839547,15.609999656677244,0.036167492801150836
6247,2024-04-22,16.104999542236328,16.165000915527347,15.899999618530273,15.904999732971193,1588958.0,0.021890819057365674,-1.5238214177047673,2.8571136633015644,53.22579227479883,47.49403576914392,-0.2656045359079471,-0.2278505514961111,-0.4411476596185402,0.1072960195561592,11.026865944629517,0.40500068664551137,-0.012342676428001909,0.24874954223632884,-0.11521807572896492,0.6127171602016226,0.06676573325368196,0.4307333512189757,-0.6870312116658202,91.04458491744988,40.042573775573274,0.18198380898264666,4,-0.22999906539916815,-0.32749891281127574,-0.41249942779541016,-0.22999954223632812,-0.9949998855590838,0,0.00869303328012605,3.5000143051965655,15.760000228881836,1.3913057900585475,15.71500015258789,-4.999945504829634,15.609999656677244,0.00869303328012605
6248,2024-04-23,16.139999389648438,16.389999389648438,16.059999465942386,16.149999618530273,1786245.0,0.002173228712010866,-2.8823503012488723,-0.05000119209403282,54.214111427409506,47.08104448654595,-0.3035209669878789,-0.2708291336474744,-0.44744033128638705,0.05299134846126208,10.51859083286742,0.32999992370605113,0.02120697571955965,0.2799994468688958,-0.09441932153841748,0.6544182152762072,0.09279006266524092,0.4672088310725524,-0.7045904073787934,71.91009309582184,22.856782052214903,0.18720938420365607,4,-0.21499967575073242,-0.3124995231628418,-0.4349994659423828,-0.27249908447265625,-1.1599998474121094,1,0.014560137499279202,-1.5238214177047673,16.104999542236328,3.5000143051965655,15.760000228881836,1.3913057900585475,15.71500015258789,0.014560137499279202
6249,2024-04-24,16.055000305175778,16.295000076293945,15.994999885559082,16.139999389648438,1831157.0,-0.005266362310222594,-1.9268322183868476,8.499713904253646,65.0273360734547,48.580333291651,-0.2520859600609686,-0.19089160315938614,-0.34089985274156476,0.11863405790592552,10.074268086783992,0.3000001907348633,0.0030272642756763446,0.192000341415401,-0.18789434521312742,0.5718950280439312,0.0020529981011350174,0.3819476847296652,-0.5814077066109817,62.359627616712274,7.852088294409313,0.18994734331426485,4,-0.13000059127807262,-0.227500438690182,-0.34500050544738414,-0.21749973297118608,-1.0650005340576136,2,0.013391476082288412,-2.8823503012488723,16.139999389648438,-1.5238214177047673,16.104999542236328,3.5000143051965655,15.760000228881836,0.013391476082288412
6250,2024-04-25,15.69499969482422,15.765000343322756,15.420000076293945,15.68000030517578,3038949.0,-0.022422958798418713,3.4515966283146935,-0.17646530832065196,51.4562980945953,48.9112277288362,0.10307755478453018,0.16413531755117283,0.042867048204632496,0.4563496969330654,10.266953311621045,0.6350002288818324,-0.025027201036644797,-0.15950026512145854,-0.5467428685972795,0.22774233835436242,-0.3531215668593699,0.03412103661645283,0.694999694824217,28.35049620594679,-27.772193430736998,0.19362130173791056,4,0.21000003814697088,0.13250017166137518,0.015000104904173028,0.12000083923339844,-0.30499935150146484,3,0.03854727964319982,-1.9268322183868476,16.055000305175778,-2.8823503012488723,16.139999389648438,-1.5238214177047673,16.104999542236328,0.03854727964319982
6251,2024-04-26,15.920000076293945,16.040000915527347,15.75,15.789999961853027,1710433.0,0.01433580030867554,-1.7619129795051223,8.667026958288893,48.97959282973167,49.65347774445878,-0.12486360255050677,-0.07826683812626811,-0.15526250915182693,0.2117431899136264,10.665810289981998,0.3450012207031268,-0.06656874071226504,0.07400012016296387,-0.2986659175640938,0.44666615789001973,-0.11233289870056495,0.2603331390264927,0.4505993270874029,51.546428241364325,-1.145186526322263,0.18633301886352813,4,-0.015000343322753906,-0.09250020980834961,-0.21000027656555176,-0.11250019073486328,-0.8350000381469727,4,0.02543974150154593,3.4515966283146935,15.69499969482422,-1.9268322183868476,16.055000305175778,-2.8823503012488723,16.139999389648438,0.02543974150154593
6252,2024-04-29,15.890000343322756,16.030000686645508,15.875,15.9350004196167,776080.0,-0.0018844053283555429,-3.1333095976806877,-0.3461541283057487,48.362730689533116,50.387571459779515,-0.07447782553816751,-0.04963026650572466,-0.1025386293843642,0.22304067577206688,10.868178110333446,0.1550006866455078,-0.07089299297904006,0.04325037002563725,-0.32972166659253155,0.41622240664380783,-0.14323564828344892,0.22973638833472165,0.4615870735168439,48.45367007564529,-0.5620235833258533,0.186486018309085,4,0.014999389648435724,-0.06250047683715998,-0.17375063896179377,-0.08250045776367365,-0.9450006484985352,0,-0.04436752098638619,-1.7619129795051223,15.920000076293945,3.4515966283146935,15.69499969482422,-1.9268322183868476,16.055000305175778,-0.04436752098638619
6253,2024-04-30,15.789999961853027,15.975000381469727,15.774999618530273,15.914999961853027,1529568.0,-0.0062932900760918065,-1.5806435734941242,2.777773068283075,42.010296735336155,50.14230589919367,0.06005630058791844,0.0385645437136084,0.016107410689784274,0.3018909005760513,11.160294809298584,0.20000076293945312,-0.07332249208329245,-0.04800000190734899,-0.4174860948098029,0.32148609099510317,-0.23274304835857507,0.1367430445438771,0.5429557081756577,42.28570120675223,-2.801193629725752,0.18474304645122644,4,0.11499977111816406,0.03749990463256836,-0.0625002384185791,-0.005000114440916192,-0.8549995422363281,1,-0.043065250590157866,-3.1333095976806877,15.890000343322756,-1.7619129795051223,15.920000076293945,3.4515966283146935,15.69499969482422,-0.043065250590157866
6254,2024-05-02,15.53499984741211,15.869999885559082,15.53499984741211,15.789999961853027,2475902.0,-0.01614946897130909,-1.6274501004162507,2.0400009155273438,43.121684845353336,50.37724882396371,0.33894229152768673,0.27456296508382394,0.2833059463725185,0.5367577410589561,11.92552899456357,0.33500003814697266,-0.0532074268770959,-0.28200011253357005,-0.6707281185670162,0.1067278934998761,-0.4763641155502931,-0.08763610951684697,0.7796967107418808,18.54832507329428,-25.379537931652564,0.19436400301672294,5,0.36999988555908203,0.29250001907348633,0.32249975204467773,0.2500000000000018,-0.6750001907348651,3,-0.035725800490962745,-1.5806435734941242,15.789999961853027,-3.1333095976806877,15.890000343322756,-1.7619129795051223,15.920000076293945,-0.035725800490962745
6255,2024-05-03,15.619999885559082,15.71500015258789,15.53499984741211,15.574999809265135,951470.0,0.005471518441059642,-1.8800048828125,-0.17647080822927766,43.86423860682871,50.02912017522681,0.2671421587434821,0.20935384512666744,0.19965432194579869,0.4307167547193167,11.773487469720022,0.18000030517578125,-0.02012491217247181,-0.20275006294250453,-0.5751035526183514,0.1696034267333424,-0.3889268077804289,-0.01657331810458018,0.6768027429577081,16.831655121881088,-27.10971781987121,0.18617674483792354,5,0.2849998474121094,0.20749998092651367,0.27124977111816406,0.16499996185302912,-1.0299997329711914,4,-0.040332914152154564,-1.6274501004162507,15.53499984741211,-1.5806435734941242,15.789999961853027,-3.1333095976806877,15.890000343322756,-0.040332914152154564
6256,2024-05-06,15.739999771118164,15.895000457763672,15.619999885559082,15.635000228881836,855188.0,0.007682451116406419,-3.0740756439056782,2.3333192048488036,50.79364358522944,49.75888143194131,0.16093040432932604,0.102899291983098,0.05744068407736869,0.29071895035511375,11.296968228344516,0.27500057220458984,0.010245249551788405,-0.0880001544952389,-0.4520765535038578,0.27607624451338,-0.27003835399954923,0.09403804500907142,0.5392668063541706,41.414055786963004,-4.09895151919671,0.18203819950430963,5,0.16499996185302734,0.14499998092651367,0.11875009536743164,0.04500007629394709,-0.9799995422363281,0,-0.02223630450348757,-1.8800048828125,15.619999885559082,-1.6274501004162507,15.53499984741211,-1.5806435734941242,15.789999961853027,-0.02223630450348757
6257,2024-05-07,15.84000015258789,15.9350004196167,15.770000457763672,15.795000076293945,1226287.0,0.0063532644805510685,-2.473708514867388,0.42857402361489555,56.0846680986917,49.96672106208379,0.02166506594525508,-0.006906215158547724,-0.05794427524694257,0.16934275894853812,11.4545079392456,0.19500064849853516,0.04504982187671658,0.01800022125244105,-0.34083420548546073,0.3768346479903446,-0.16141699211651073,0.19741743462139283,0.4220810948608751,69.31816704018865,19.494105122863218,0.1794172133689516,5,0.017499923706054688,0.04499959945678711,0.018749713897705078,-0.07250022888183594,-1.0150003433227557,1,-0.047664148179794585,-3.0740756439056782,15.739999771118164,-1.8800048828125,15.619999885559082,-1.6274501004162507,15.53499984741211,-0.047664148179794585
6258,2024-05-08,16.059999465942386,16.194999694824222,15.970000267028807,15.970000267028807,1816797.0,0.013888845406264227,-4.000031789426758,1.9999788072734621,60.66350432430367,49.48185086773368,-0.23565753640394327,-0.2304512518148556,-0.2951186920192814,-0.06673880584661163,11.555883418168428,0.3549995422363317,0.06797670524213295,0.23274955749512038,-0.13717894994141133,0.6026780649316521,0.047785303776855415,0.41771381121338713,0.18524015808328187,79.54541513741594,25.250014021808198,0.18496425371826622,5,-0.25249958038330256,-0.17499971389770863,-0.2274994850158727,-0.2924995422363317,-1.4399995803833043,2,-0.06942713625132357,-2.473708514867388,15.84000015258789,-3.0740756439056782,15.739999771118164,-1.8800048828125,15.619999885559082,-0.06942713625132357
6259,2024-05-09,16.430000305175778,16.489999771118164,16.020000457763672,16.055000305175778,1426901.0,0.023038658252637845,-1.1123579131448895,4.1667037543310625,65.05263479132398,50.99255494514797,-0.6111383168607709,-0.6055063357779122,-0.6578781879974862,-0.4362237046392252,12.385271467117743,0.4699993133544922,0.05899916941765859,0.586250400543209,0.1429389499312208,1.0295618511551972,0.364594675237214,0.807906125849204,-1.0100002288818324,93.71733290725854,36.73118137302457,0.22165572530599445,5,-0.417500495910641,-0.4950003623962367,-0.6175003051757777,-0.662500381469723,-2.0250005722045845,3,-0.09099207898907491,-4.000031789426758,16.059999465942386,-2.473708514867388,15.84000015258789,-3.0740756439056782,15.739999771118164,-0.09099207898907491
6260,2024-05-10,16.489999771118164,16.690000534057614,16.454999923706055,16.479999542236328,1467658.0,0.003651823787458097,-6.833423403375919,0.026667277018229168,65.27196085066177,52.80281805858465,-0.6107327465084769,-0.6437751862857954,-0.7149478732938483,-0.49830701223040563,12.567151247982567,0.26000022888183594,0.045332122270835384,0.6114998817443844,0.0834239171059572,1.1395758463828098,0.3474618994251699,0.8755378640635971,-1.0485997009277348,81.30835124071197,24.582259357356527,0.26403798231921277,5,-0.3774995803833008,-0.4549994468688965,-0.7087497711181641,-0.7224998474121094,-1.9499998092651367,4,-0.09884779484932593,-1.1123579131448895,16.430000305175778,-4.000031789426758,16.059999465942386,-2.473708514867388,15.84000015258789,-0.09884779484932593
6261,2024-05-13,16.790000915527347,16.844999313354492,16.520000457763672,16.520000457763672,1653670.0,0.018192913800679777,-1.407394848754574,26.999427808506937,64.60556538826935,54.60757746955534,-0.8653465390515294,-0.9171600692880126,-1.000090955697953,-0.7983493115573079,12.87196485465332,0.3549995422363281,0.022269376587551903,0.8647509574890169,0.19807411760215032,1.5314277973758816,0.5314125375455845,1.1980893774324493,-1.2986568267822314,94.88386452310057,40.74324832442423,0.33333841994343244,5,-0.6000013351440465,-0.6775012016296422,-1.0300011634826696,-1.0225009918212926,-2.870000839233402,0,-0.131030413518614,-6.833423403375919,16.489999771118164,-1.1123579131448895,16.430000305175778,-4.000031789426758,16.059999465942386,-0.131030413518614
6262,2024-05-14,16.799999237060547,16.920000076293945,16.754999160766598,16.799999237060547,1126755.0,0.0005954926139375427,-2.6666807951508935,0.0,64.22413651356356,57.07578188935838,-0.8187913405099305,-0.8867769360977498,-0.9899729861928037,-0.8074528680166004,12.454996102171103,0.1650009155273473,0.059370174396851993,0.8202493190765381,0.056515499028826355,1.583983139124248,0.4383824090526822,1.202116229100394,-1.227435834838868,87.36833017616881,34.009979742264036,0.3818669100238553,5,-0.5724992752075195,-0.6299991607666016,-1.0399994850158691,-1.0324993133544922,-2.8699989318847674,1,-0.12142851790603082,-1.407394848754574,16.790000915527347,-6.833423403375919,16.489999771118164,-1.1123579131448895,16.430000305175778,-0.12142851790603082
6263,2024-05-15,16.114999771118164,16.34000015258789,16.03499984741211,16.25,2951653.0,-0.040773779586327885,-1.0677981443765558,-100.0,51.02738808860817,57.95419336083114,-0.0925780663706881,-0.17075920812961876,-0.2867605861690201,-0.13048262967739355,11.527861460128161,0.7649993896484375,0.07254286499970952,0.10999984741210866,-0.6354354424066706,0.8554351372308862,-0.26271779749728097,0.4827174923214983,-0.43464143497070395,10.555483735607458,-39.94315783453988,0.372717644909389,5,0.11250019073486328,0.05500030517578125,-0.36999988555908025,-0.3474998474121094,-2.229999542236328,2,-0.08004964195935083,-2.6666807951508935,16.799999237060547,-1.407394848754574,16.790000915527347,-6.833423403375919,16.489999771118164,-0.08004964195935083
6264,2024-05-16,16.225000381469727,16.274999618530273,16.104999542236328,16.149999618530273,1281495.0,0.0068259765382503446,-1.0605955518564758,-0.555560265050368,59.92510620788382,59.73873420539282,-0.10550394121055007,-0.24487816379314253,-0.3793124031676207,-0.2505888974563142,10.67667101408919,0.1700000762939453,0.09389157289563954,0.18925042152404714,-0.5380971909618957,0.9165980340099917,-0.17442338471892427,0.5529242277670186,-0.44547070611054806,21.468981346781753,-30.51633548547496,0.3636738062429722,5,0.04499959945678711,-0.05500030517578125,-0.48000049591064275,-0.4575004577636719,-2.4549999237060547,3,-0.09892144580432094,-1.0677981443765558,16.114999771118164,-2.6666807951508935,16.799999237060547,-1.407394848754574,16.790000915527347,-0.09892144580432094
6265,2024-05-17,16.504999160766598,16.530000686645508,16.225000381469727,16.264999389648438,2422551.0,0.017257243310555115,1.1034299056200467,3.199964396520984,60.73393416598767,60.84321093658818,-0.2757631059407899,-0.48766020463971316,-0.6472756318119899,-0.5367726833511863,9.684080413870825,0.30500030517578125,0.14823961672766472,0.42974925041198375,-0.30995532240959633,1.1694538232335638,0.05989696400119371,0.7996015368227738,-0.6342318533326381,53.1072533109189,1.0223673124751684,0.3698522864107905,5,-0.15999889373778942,-0.3349990844726527,-0.6987485885620046,-0.7374992370605433,-2.6999988555908185,4,-0.12723414326413496,-1.0605955518564758,16.225000381469727,-1.0677981443765558,16.114999771118164,-2.6666807951508935,16.799999237060547,-0.12723414326413496
6266,2024-05-20,16.329999923706055,16.565000534057614,16.245000839233402,16.520000457763672,1117555.0,-0.01060280193630836,1.285706500636924,-0.7916696469017593,57.665503316097386,61.0188592940777,-0.009243076678636442,-0.28223904959322255,-0.46283213927060274,-0.37007672951786574,8.664761936566476,0.31999969482421164,0.22063615445982698,0.2262500286102309,-0.5061999030763253,0.9586999602967872,-0.139974937233049,0.592474994453509,-0.3752939947632967,33.33333333333333,-18.417295543131388,0.36622496584327857,5,0.11500024795532227,-0.15999984741210938,-0.5237493515014613,-0.5625,-2.5299997329711896,0,-0.10961420515712972,1.1034299056200467,16.504999160766598,-1.0605955518564758,16.225000381469727,-1.0677981443765558,16.114999771118164,-0.10961420515712972
6267,2024-05-21,16.245000839233402,16.309999465942386,16.125,16.270000457763672,1339975.0,-0.00520508786710161,2.5238787262255555,0.13157656979368706,57.96850098591008,60.719414478700635,0.15561108799714418,-0.19627685503932213,-0.3638625202642096,-0.2939594903733109,8.71936337984898,0.2049999237060547,0.2902763756538338,0.13425087928772328,-0.6009202838794927,0.8694220424549375,-0.2333347022958847,0.5018364608713313,-0.21307137850254776,39.62277731193841,-12.77465507142496,0.36758558158360727,5,0.2249994277954066,-0.07500076293945668,-0.4387502670288086,-0.4775009155273473,-2.6900005340576225,1,-0.14312099986626858,1.285706500636924,16.329999923706055,1.1034299056200467,16.504999160766598,-1.0605955518564758,16.225000381469727,-0.14312099986626858
6268,2024-05-22,16.375,16.375,16.129999160766598,16.21500015258789,1905034.0,0.008002410221650269,2.0625134110579086,-6.40009155413229,65.38464225629224,60.756304197030445,0.08380694295724922,-0.3243998094916982,-0.4719673112516585,-0.4313763522289644,9.144412854389136,0.245000839233402,0.3442249707880567,0.25250000953674245,-0.49209105819068455,0.9970910772641695,-0.11979552432697105,0.624795543400456,-0.2720248900240989,58.69562513216698,1.9332084441211208,0.3722955338637131,5,0.10249996185302734,-0.2049999237060547,-0.5687494277954066,-0.6075000762939453,-2.994999885559082,2,-0.14931295846254777,2.5238787262255555,16.245000839233402,1.285706500636924,16.329999923706055,1.1034299056200467,16.504999160766598,-0.14931295846254777
6269,2024-05-23,16.270000457763672,16.424999237060547,16.229999542236328,16.375,1327876.0,-0.006412185785424573,-1.1080891601542364,-0.6562477648236893,61.81821271413066,60.37255440408255,0.18296438162685646,-0.2134087000042051,-0.3492270555730066,-0.334400561920539,9.756173646254961,0.19499969482421875,0.38130808600446997,0.1367504596710205,-0.6099424953642547,0.8834434147062957,-0.23659601784661888,0.5100969371886581,-0.14500045776367188,32.9546094925161,-27.666653550643943,0.37334647751763805,5,0.20749950408935547,-0.10000038146972656,-0.4637498855590785,-0.5025005340576172,-3.070000648498537,3,-0.14658882371105086,2.0625134110579086,16.375,2.5238787262255555,16.245000839233402,1.285706500636924,16.329999923706055,-0.14658882371105086
6270,2024-05-24,16.299999237060547,16.315000534057614,16.084999084472653,16.219999313354492,1533933.0,0.0018438093701811376,3.181748825273795,-0.7619073569482289,60.526328998288456,59.91930591630689,0.13765567392784206,-0.2063375056181087,-0.37173165600395564,-0.37560337469138005,8.927591541393578,0.23000144958496094,0.392793824656799,0.13649926185608052,-0.5839983748393891,0.8569968985515484,-0.2237495564916543,0.49674808020381533,0.6200008392333984,44.79156318669384,-17.505010277193165,0.36024881834773426,5,0.17750072479248047,-0.12999916076660156,-0.4937486648559535,-0.5324993133544922,-2.904998779296875,4,-0.15521465630161102,-1.1080891601542364,16.270000457763672,2.0625134110579086,16.375,2.5238787262255555,16.245000839233402,-0.15521465630161102
6271,2024-05-27,16.325000762939453,16.395000457763672,16.200000762939453,16.25,841021.0,0.001533836015284118,-1.2285776566757494,0.9375104308227833,59.381073459250594,59.381187799161005,0.044429512734694754,-0.2102197620596904,-0.38863277607322466,-0.40962172821952514,8.854711328406331,0.19499969482421875,0.36135109164424506,0.14125075340270854,-0.5731712120105072,0.8556727188159261,-0.21596022930389935,0.49846173610931643,0.578299293518068,70.58869728146874,8.801079120646072,0.35721098270660845,5,-0.025000572204589844,-0.1550006866455078,-0.49875020980834606,-0.5575008392333984,-2.815000534057617,0,-0.15436449249573736,3.181748825273795,16.299999237060547,-1.1080891601542364,16.270000457763672,2.0625134110579086,16.375,-0.15436449249573736
6272,2024-05-28,15.1850004196167,15.56999969482422,14.989999771118164,15.524999618530273,2579521.0,-0.06983156447445626,1.6976781322149312,-4.533276537307359,37.51783209600411,57.88012602220499,1.040690372111186,0.921501534641898,0.74687163142905,0.7121662814405774,9.460119407186626,1.335000991821289,0.2931834513499112,-0.9634995937347419,-1.7983654410736882,-0.12863374639579384,-1.380932517404215,-0.5460666700652688,1.7019336174011244,13.58890042307268,-44.05422647216091,0.417432923669474,5,0.5924997329711896,0.7699995040893555,0.6412501335144078,0.5824995040893555,-1.4800004959106445,1,-0.09120844192355937,-1.2285776566757494,16.325000762939453,3.181748825273795,16.299999237060547,-1.1080891601542364,16.270000457763672,-0.09120844192355937
6273,2024-05-29,15.109999656677244,15.220000267028807,15.03499984741211,15.1850004196167,1607482.0,-0.004939134729464056,1.5517218699850424,0.22059099897620538,29.439218045559514,54.49280511528007,1.0707395664831463,0.993904317895721,0.8197972443752395,0.7696110908658529,9.872431913461938,0.18500041961669744,0.19536808028407648,-1.0045003414154063,-1.9490242095084493,-0.05997647332236333,-1.4767622754619278,-0.5322384073688848,1.7010570097045932,8.362364475186391,-42.87037930170876,0.47226193404652145,5,0.6675004959106445,0.8450002670288104,0.7162508964538628,0.6575002670288104,-1.1149997711181623,2,-0.1029119382417919,1.6976781322149312,15.1850004196167,-1.2285776566757494,16.325000762939453,3.181748825273795,16.299999237060547,-0.1029119382417919
6274,2024-05-30,14.979999542236328,15.130000114440918,14.885000228881836,15.0600004196167,1479944.0,-0.008603581561530182,1.227268983514459,1.0666675143685216,26.98168187604189,50.74255486084166,1.1237370723720588,1.1385682930496621,0.9463300043323954,0.8810412231631979,9.87187321299582,0.24499988555908203,0.08438010039918709,-1.1067504405975335,-2.1503741825759697,-0.06312669861909548,-1.6285623115867516,-0.5849385696083154,1.758214848334962,6.29134430163893,-39.43770882025095,0.5218118709892187,5,0.7450008392333967,0.9225006103515625,0.8962502479553223,0.7875003814697266,-0.8099994659423828,3,-0.10680904383769763,1.5517218699850424,15.109999656677244,1.6976781322149312,15.1850004196167,-1.2285776566757494,16.325000762939453,-0.10680904383769763
6275,2024-05-31,14.989999771118164,15.0649995803833,14.859999656677244,15.05500030517578,9166435.0,0.000667572041884279,3.823579570954175,0.8124977648503122,19.89960570776421,46.546344015471306,0.9792085401775612,1.1372578467372634,0.9309728463683768,0.8535381851906241,9.88472910555784,0.20499992370605646,0.05427620497112784,-1.065250205993653,-2.2020624908066075,0.07156207881930143,-1.6336563484001303,-0.4968440635871758,1.6370217697517582,8.46905841019168,-29.759918673175413,0.5684061424064771,5,0.6524996757507324,0.9000000953674316,0.8862500190734863,0.7775001525878906,-0.9449996948242188,4,-0.11941294123979207,1.227268983514459,14.979999542236328,1.5517218699850424,15.109999656677244,1.6976781322149312,15.1850004196167,-0.11941294123979207
6276,2024-06-03,15.390000343322756,15.53499984741211,15.06999969482422,15.06999969482422,1556754.0,0.026684494884068544,-1.9062450640003465,-4.923046450893646,29.142017135109995,43.3434013653824,0.4825968783999315,0.7480443832224193,0.5312812607245547,0.44057816195154764,9.994320819136417,0.5450000762939453,-0.00822341874462218,-0.6477496623992902,-1.815354021732622,0.5198546969340434,-1.2315518420659561,-0.0639474827326243,1.0956594468117533,74.64798002388228,40.873600989841286,0.5838021796666667,6,0.2524991035461408,0.49999952316284,0.47624945640563787,0.377499580383299,-1.3600006103515625,0,-0.12962961930177297,3.823579570954175,14.989999771118164,1.227268983514459,14.979999542236328,1.5517218699850424,15.109999656677244,-0.12962961930177297
6277,2024-06-04,15.085000038146973,15.3149995803833,15.050000190734865,15.265000343322756,1333166.0,-0.01981808306509314,-1.119995117187516,-0.5624998137358681,32.833332326676725,39.72658915098068,0.6769336593602624,1.0472762231686836,0.8264440215351403,0.7331089535083208,10.237563672403988,0.3400001525878906,-0.1101827052812645,-0.9149999618530273,-2.1560352641497573,0.3260353404437044,-1.5355176130013923,-0.29448231070466235,1.2706069413109553,33.33338042834817,-3.238489658072176,0.6205176511483655,6,0.5574994087219238,0.804999828338623,0.7812497615814209,0.682499885559082,-0.9849996566772461,1,-0.10440833976017727,-1.9062450640003465,15.390000343322756,3.823579570954175,14.989999771118164,1.227268983514459,14.979999542236328,-0.10440833976017727
6278,2024-06-05,14.94499969482422,15.244999885559082,14.94499969482422,15.21500015258789,1295083.0,-0.009280765195142093,-1.2222198674748321,1.4999999999999754,28.877867948472556,36.066550843685334,0.6624167447266114,1.1588767995548341,0.9502638553956633,0.8573838512064409,11.277496406058058,0.3000001907348615,-0.20311638796622766,-0.9992503166198716,-2.3261434377570165,0.32764280451727323,-1.6626968771884432,-0.3358037560512983,1.290958698811254,12.59259468570485,-24.82021289602611,0.6634465605685727,6,0.6825003623962385,0.9450001716613752,0.921250104904173,0.8350000381469709,-0.6799993515014648,2,-0.08297087965465832,-1.119995117187516,15.085000038146973,-1.9062450640003465,15.390000343322756,3.823579570954175,14.989999771118164,-0.08297087965465832
6279,2024-06-06,14.9350004196167,14.989999771118164,14.725000381469727,14.899999618530273,2875318.0,-0.0006690716233994642,2.6551764961228073,-0.12963237683493778,21.55798635070552,31.7367349939539,0.5175582949973752,1.107936225876081,0.9458894970188361,0.8491246742429333,11.832463965329682,0.2649993896484375,-0.30022523840341186,-0.9344995975494381,-2.3135874420647937,0.44458824696591925,-1.6240435198071168,-0.24495567529175943,1.190881275062118,25.925947729193993,-9.109115979969005,0.6895439222576787,6,0.625,0.8874998092651367,0.9312493801116943,0.8449993133544922,-0.7100000381469727,3,-0.06293943807480262,-1.2222198674748321,14.94499969482422,-1.119995117187516,15.085000038146973,-1.9062450640003465,15.390000343322756,-0.06293943807480262
6280,2024-06-07,14.859999656677244,14.9399995803833,14.6850004196167,14.899999618530273,1168079.0,-0.005021811907078622,3.2499900658830634,-1.1428298956432212,22.368424354826928,27.624218426795714,0.4099216866134654,1.1115499698101985,1.0095396912007093,0.9081195570090106,12.00006143760701,0.25499916076660156,-0.4438877146842053,-0.9280003547668478,-2.3448294020073934,0.48882869247369776,-1.6364148783871197,-0.21958583114657593,1.1257939066806646,20.588159396110367,-14.056482982773762,0.7084145236202726,6,0.26750040054321467,0.942500591278078,1.0062501430511492,0.9650001525878924,-0.7149991989135724,4,-0.046433351031286985,2.6551764961228073,14.9350004196167,-1.2222198674748321,14.94499969482422,-1.119995117187516,15.085000038146973,-0.046433351031286985
6281,2024-06-10,14.59000015258789,14.739999771118164,14.524999618530273,14.699999809265135,1887221.0,-0.01816954982014629,1.2631644991442008,2.7499940395296716,20.91388441941534,25.779335351619185,0.4558691346730406,1.2735771360292816,1.25756364002088,1.161258850176134,11.949767300470599,0.3350000381469709,-0.587674766116681,-1.0879998207092285,-2.518816245025011,0.3428166036065541,-1.803408032867118,-0.3725916085513372,1.2396982335210733,8.22791610079976,-24.721790257658526,0.7154082121578913,6,0.4399995803833008,1.1324996948242188,1.276249647140503,1.2899994850158691,-0.44499969482421875,0,-0.03735435713462121,3.2499900658830634,14.859999656677244,2.6551764961228073,14.9350004196167,-1.2222198674748321,14.94499969482422,-0.03735435713462121
6282,2024-06-11,14.760000228881836,14.765000343322756,14.5600004196167,14.649999618530273,1871760.0,0.011651821419877972,2.4166415004370263,-1.0000086697935884,22.010423305469132,24.953913713831366,0.2450080944888402,0.9938652874001672,1.0740414938077976,0.9769723330240527,11.71664995924718,0.20499992370605646,-0.7379856067038268,-0.8159997940063484,-2.2001302012812154,0.5681306132685169,-1.5080649976437819,-0.12393459036891485,0.887040329766112,32.638961555018376,2.824246995430599,0.6920652036374327,6,0.26999950408935547,0.9624996185302734,1.1349995136260986,1.1974997520446777,-0.3450002670288086,1,-0.04945802741128713,1.2631644991442008,14.59000015258789,3.2499900658830634,14.859999656677244,2.6551764961228073,14.9350004196167,-0.04945802741128713
6283,2024-06-12,14.824999809265135,14.9399995803833,14.739999771118164,14.789999961853027,1514102.0,0.004403765540335947,-1.9629551138049421,0.3181786655569266,24.604577432093905,24.689790997837143,0.15123365881733797,0.8719734612825025,0.9930949307010639,0.9086970708354531,12.6869139873002,0.19999980926513672,-0.8989255524298478,-0.6865002155303976,-2.085026227016831,0.7120257959560377,-1.3857632212736153,0.012762790212820008,0.6649550177663386,64.51614887979157,33.648722541665954,0.6992630057432173,6,0.20499992370605646,0.8975000381469744,1.0462501049041766,1.1325001716613787,-0.189999580383299,2,-0.04890384061538455,2.4166415004370263,14.760000228881836,1.2631644991442008,14.59000015258789,3.2499900658830634,14.859999656677244,-0.04890384061538455
6284,2024-06-13,14.619999885559082,14.795000076293945,14.545000076293945,14.770000457763672,1749372.0,-0.013827988286241655,1.5000023841880648,-4.285749318801307,22.18547176669236,24.94377611549583,0.33502927316814457,1.0019353036407352,1.1797593490109328,1.1042461700079151,13.83874114227866,0.27999973297118963,-0.9042450940642315,-0.8112501144409183,-2.221535242947372,0.5990350140655352,-1.516392678694146,-0.10610755018769069,0.7348612122822242,22.89163271355987,-5.957770036655305,0.705142564253227,6,0.4099998474121094,1.1024999618530273,1.2262499332427979,1.2850003242492676,0.06999969482421875,3,-0.024281774624839603,-1.9629551138049421,14.824999809265135,2.4166415004370263,14.760000228881836,1.2631644991442008,14.59000015258789,-0.024281774624839603
6285,2024-06-14,14.404999732971193,14.619999885559082,14.274999618530273,14.59000015258789,2785746.0,-0.014705892904982587,1.8163300259633088,1.2333314259919645,20.093460026364184,23.938380881190735,0.5121818763593229,1.108368779714434,1.3880546955892488,1.3115629251543304,15.08169540830065,0.3450002670288086,-0.8835925203022335,-0.9212502956390356,-2.307426190379191,0.46492559910111986,-1.6143382430091133,-0.22816234826895787,0.8336807577665688,19.54889051101198,-3.8546782426121666,0.6930879473700778,6,0.3899998664855939,1.1925001144409162,1.5687501430511457,1.4725003242492658,0.2849998474121076,4,-0.012495616441385415,1.5000023841880648,14.619999885559082,-1.9629551138049421,14.824999809265135,2.4166415004370263,14.760000228881836,-0.012495616441385415
6286,2024-06-17,14.539999961853027,14.604999542236328,14.15999984741211,14.43000030517578,1999030.0,0.009371761984336313,2.708349062414318,-0.5945913901447157,35.37415142519045,24.220694114358928,0.272595624609405,0.8773738111663434,1.2435892031445928,1.1673509241321902,16.38079363211114,0.44499969482421875,-0.8387568252258131,-0.6967500686645511,-2.0405481013749878,0.6470479640458855,-1.3686490850197686,-0.02485105230933371,0.5444915893315372,48.717980068199964,23.07849421140332,0.6718990163552182,6,0.16249990463256836,1.0,1.533750295639038,1.4375004768371582,0.11499977111816584,0,-0.027166403378656945,1.8163300259633088,14.404999732971193,1.5000023841880648,14.619999885559082,-1.9629551138049421,14.824999809265135,-0.027166403378656945
6287,2024-06-18,13.920000076293945,13.984999656677244,13.140000343322756,13.699999809265135,11594199.0,-0.04264098261249705,3.828575398977143,2.000008669793556,28.363651496314475,24.163558953008035,0.7933954856453624,1.3852837730512562,1.836246900863154,1.7723645175712406,18.50443022282425,1.3999996185302717,-0.7920434710107287,-1.2004999160766605,-2.5788663631659077,0.17786653101258665,-1.8896831396212832,-0.5113166925320378,0.9980829682115768,43.333336865461874,14.867774873857165,0.6891832235446236,6,0.14499998092651367,1.1100001335144043,2.2312495708465576,2.1349997520446777,0.5950002670288104,1,0.016163820419290653,2.708349062414318,14.539999961853027,1.8163300259633088,14.404999732971193,1.5000023841880648,14.619999885559082,0.016163820419290653
6288,2024-06-19,13.93000030517578,14.145000457763672,13.875,13.979999542236328,2611808.0,0.0007184072433206179,-2.375008940705243,-0.22726898351446523,30.038045425338495,25.10578773907836,0.697640807221596,1.246634009713917,1.7986181442862428,1.744809099826691,20.43076195401681,0.2700004577636719,-0.803137138357112,-1.068249702453615,-2.4113893751981568,0.2748899702909249,-1.739819538825886,-0.3966798660813442,0.6749992370605487,47.734144369603726,15.78359479673491,0.67156983637227,6,0.10999965667724787,0.9225001335144061,2.268749713897707,2.16249990463257,-0.11500072479247869,2,0.03481691644307028,3.828575398977143,13.920000076293945,2.708349062414318,14.539999961853027,1.8163300259633088,14.404999732971193,0.03481691644307028
6289,2024-06-20,13.885000228881836,14.015000343322756,13.885000228881836,13.975000381469727,1752862.0,-0.0032304433099850094,-1.8888865341415222,1.8000305180437295,29.26830839347616,25.8724415211505,0.6459652073808826,1.163444884505667,1.810222634360029,1.7758856997890096,22.34028465566005,0.13000011444091975,-0.822056207604561,-0.9939997673034675,-2.284179633609611,0.29618009900267595,-1.6390897004565392,-0.3489098341503958,0.4269994735717777,50.33784567482783,14.780183150158322,0.6450899331530716,6,0.1549997329711914,0.9675002098083496,2.3137497901916504,2.2074999809265137,0.019999504089357245,3,0.05401512334439462,-2.375008940705243,13.93000030517578,3.828575398977143,13.920000076293945,2.708349062414318,14.539999961853027,0.05401512334439462
6290,2024-06-21,13.770000457763672,13.90999984741211,13.739999771118164,13.904999732971193,4131438.0,-0.008282302428699762,1.344836658050683,1.4999894036366916,15.966390595328988,25.322719985140903,0.6594352835473742,1.1375056312077874,1.8996345429996495,1.8781478162252636,24.796867423197252,0.1700000762939453,-0.8227700927868717,-0.9824995994567871,-2.1787459970418865,0.21374679812831232,-1.5806227982493368,-0.3843764006642374,0.375,43.003444295950295,11.878607574752415,0.59812319879255,6,0.26999950408935547,1.0824999809265137,2.4499995708465576,2.3224997520446777,0.0,4,0.06681184401129947,-1.8888865341415222,13.885000228881836,-2.375008940705243,13.93000030517578,3.828575398977143,13.920000076293945,0.06681184401129947
6291,2024-06-24,13.80500030517578,13.829999923706055,13.720000267028807,13.789999961853027,1916231.0,0.0025417462780383815,2.3846266707748836,-0.11111425079648432,19.668247837848,25.062478266516333,0.5602939294382452,0.952888814446192,1.8369917100507163,1.8296861760962617,27.188182273684653,0.10999965667724787,-0.808253098654637,-0.8214997291564963,-1.8376589637799228,0.19465950546693023,-1.3295793464682095,-0.313420111844783,0.2100000381469762,66.16914289835327,33.864487645328964,0.5080796173117131,6,0.23499965667724787,1.047500133514406,2.4524998664855975,2.28749990463257,-0.0349998474121076,0,0.06410715361416663,1.344836658050683,13.770000457763672,-1.8888865341415222,13.885000228881836,-2.375008940705243,13.93000030517578,0.06410715361416663
6292,2024-06-25,13.800000190734865,13.954999923706055,13.710000038146973,13.789999961853027,1732004.0,-0.00036219589499320026,-1.882350301248752,0.666666666666864,21.012662384224896,24.663376594530888,0.46354391113180426,0.8946786902062325,1.8183952812807807,1.8227352989269452,27.61675641550607,0.24499988555908203,-0.7986042372234152,-0.7572498321533185,-1.801534637268988,0.2870349729623509,-1.2793922347111533,-0.2351074295954838,-0.6599998474121094,20.689670292087552,-13.525623441560167,0.5221424025578344,6,0.16750001907348455,0.9824995994567853,2.507499933242796,2.2925000190734846,0.0,1,0.0619564877115264,2.3846266707748836,13.80500030517578,1.344836658050683,13.770000457763672,-1.8888865341415222,13.885000228881836,0.0619564877115264
6293,2024-06-26,13.55500030517578,13.869999885559082,13.404999732971193,13.869999885559082,2556248.0,-0.01775361465020664,1.9523858541148718,-31.499237078003357,18.7782784927456,24.28479956409236,0.5693192556194084,1.0721800041381755,2.039688998356562,2.0508850998253596,28.204244764944843,0.46500015258788885,-0.7665029709755427,-0.9244997501373309,-2.025512898131952,0.17651339785729014,-1.4750063241346414,-0.37399317614002037,-0.3986999702453584,24.5902331340515,-10.23269141991926,0.5505065739973106,6,0.3249998092651385,1.227499485015871,2.7649998664855975,2.53749990463257,0.28499984741211115,2,0.07082257591542906,-1.882350301248752,13.800000190734865,2.3846266707748836,13.80500030517578,1.344836658050683,13.770000457763672,0.07082257591542906
6294,2024-06-27,13.380000114440918,13.539999961853027,13.31999969482422,13.529999732971193,2180942.0,-0.012910378959419155,1.5882372740634152,0.4761898995158991,17.965370467465476,24.048345168659168,0.6145548968985057,1.1817554645276154,2.188460733262003,2.2090440560488673,28.629746282736622,0.23500061035155895,-0.7577176964078642,-1.0194999694824212,-2.197231307570176,0.1582313686053336,-1.6083656385262994,-0.4306343004385429,-0.20772578773498473,9.448881573216376,-26.052088483412042,0.5888656690438776,6,0.49249982833862305,1.4024996757507324,2.9437499046325684,2.7125000953674316,0.48999977111816406,3,0.03251117056963926,1.9523858541148718,13.55500030517578,-1.882350301248752,13.800000190734865,2.3846266707748836,13.80500030517578,0.03251117056963926
6295,2024-06-28,13.199999809265135,13.479999542236328,13.140000343322756,13.385000228881836,2425551.0,-0.013452937491496009,-1.229507684129902,1.2333392673219459,18.693689726823678,22.194960535507306,0.6768259553749907,1.2867499579516934,2.33621519169194,2.37202333137518,29.11428218110939,0.33999919891357244,-0.7752731902072831,-1.110000276565554,-2.3681023377378043,0.14810178460669654,-1.73905130715168,-0.4809492459794278,0.7550001144409197,7.361901452042609,-30.284020538417316,0.6290510305861253,6,0.44250059127807795,1.567500591278078,3.1237502098083514,2.8925004005432147,0.5050001144409197,4,0.05340908590098725,1.5882372740634152,13.380000114440918,1.9523858541148718,13.55500030517578,-1.882350301248752,13.800000190734865,0.05340908590098725
6296,2024-07-01,13.395000457763672,13.579999923706055,13.395000457763672,13.5,2455863.0,0.01477277661486509,-2.5238147138964577,0.5675638058220341,19.599125593550383,21.22112432408907,0.33785584236780686,0.9851339514219237,2.1091190726044484,2.169744706271265,30.74414280921744,0.38000011444091975,-0.7649029917481123,-0.8152496337890618,-2.028355375573039,0.3978561079949152,-1.4218025046810503,-0.20869676289707328,0.5436994743347174,31.28837370946721,-6.702108436847716,0.6065528708919887,7,0.24749994277954102,1.372499942779541,2.9287495613098145,2.6974997520446777,0.09499931335449219,0,0.027995519759960397,-1.229507684129902,13.199999809265135,1.5882372740634152,13.380000114440918,1.9523858541148718,13.55500030517578,0.027995519759960397
6297,2024-07-02,13.510000228881836,13.510000228881836,13.265000343322756,13.350000381469727,1932904.0,0.008585275639278578,2.0625014901175183,-1.5238147138964577,21.350784526630704,20.25587311312154,0.17721779862248965,0.7864087572945628,1.9515763385659177,2.0486206369195585,32.48335085103056,0.24499988555908025,-0.7250383890429362,-0.6214998722076412,-1.7994867812318471,0.5564870368165646,-1.2104933267197442,-0.0325064176955383,0.4127257114410412,50.68494761319978,15.386783895201724,0.5889934545121027,7,0.06750011444091975,0.8449997901916522,2.7249999046325684,2.5824999809265137,0.30499935150146484,1,0.019245020316580375,-2.5238147138964577,13.395000457763672,-1.229507684129902,13.199999809265135,1.5882372740634152,13.380000114440918,0.019245020316580375
6298,2024-07-03,13.704999923706055,13.789999961853027,13.5,13.5649995803833,2666656.0,0.014433729942309403,-1.148151811101496,0.8750029802350809,29.978126016017484,20.334741737848354,-0.05928955514802681,0.5204310044687226,1.714294128256931,1.8526400072405593,33.807170307849525,0.28999996185302734,-0.7747264790363175,-0.364500188827515,-1.491638469270228,0.762638091615198,-0.9280693290488706,0.19906895139384062,0.20207150467681956,86.92306337976504,47.98781350524868,0.5635691402213564,7,-0.1574997901916504,0.632500171661377,2.161250114440918,2.25,0.07999992370605469,2,0.006931796246455013,2.0625014901175183,13.510000228881836,-2.5238147138964577,13.395000457763672,-1.229507684129902,13.199999809265135,0.006931796246455013
6299,2024-07-04,13.994999885559082,14.029999732971193,13.710000038146973,13.710000038146973,1930098.0,0.02116015785971692,-1.2456130957958123,2.0357082036225913,41.31356480134478,23.151094427405667,-0.37106679223712113,0.16484971028374673,1.3872498957176855,1.5599823856783388,34.56408273384183,0.3249998092651385,-0.7407551669396213,-0.027500200271607156,-1.0785020073153646,1.0235016067721503,-0.5530011037934859,0.49800070325027157,-0.8549995422363263,96.06743017813343,52.421164463219924,0.5255009035218786,7,-0.4099998474121076,0.3425002098083496,1.8712501525878906,1.9600000381469727,-0.21500015258788885,3,-0.011075365076003263,-1.148151811101496,13.704999923706055,2.0625014901175183,13.510000228881836,-2.5238147138964577,13.395000457763672,-0.011075365076003263
6300,2024-07-05,14.170000076293945,14.25,14.024999618530273,14.0649995803833,2576397.0,0.012504479611710417,-1.432431039193348,0.3684229899211629,42.29167088866132,25.664808099718254,-0.5401641015837821,-0.06797931660970491,1.1880808504610307,1.3862690857061644,35.08144680426526,0.25500011444091797,-0.7114110553821948,0.18199996948242259,-0.7960128963694526,1.1600128353342978,-0.3070064634435159,0.6710064024083611,-1.0121997451782203,91.87817750354117,46.85453775831621,0.4890064329259378,7,-0.47499990463256836,0.16750001907348633,1.6437501907348633,1.7325000762939453,-0.39000034332275213,4,-0.02117150240787624,-1.2456130957958123,13.994999885559082,-1.148151811101496,13.704999923706055,2.0625014901175183,13.510000228881836,-0.02117150240787624
6301,2024-07-08,14.045000076293945,14.260000228881836,14.045000076293945,14.130000114440918,1819447.0,-0.008821453728085848,-4.0588248493756245,-0.8095203494972798,53.28083871245504,29.250161025077162,-0.42190810135831214,0.014858989268091705,1.279707631049046,1.511842172336065,35.33903908218756,0.21500015258789062,-0.677617592490261,0.08424997329711914,-0.8526443615486947,1.021144308142933,-0.3841971941257878,0.5526971407200261,-0.8435117584228493,78.39194197825618,31.784912492527397,0.4684471674229069,7,-0.3449997901916504,0.29250001907348633,1.7212495803833008,1.8449997901916504,-0.26500034332275213,0,-0.024207913901101663,-1.432431039193348,14.170000076293945,-1.2456130957958123,13.994999885559082,-1.148151811101496,13.704999923706055,-0.024207913901101663
6302,2024-07-09,14.029999732971193,14.104999542236328,13.869999885559082,13.994999885559082,2196595.0,-0.001068020166697714,1.5405441629808336,-0.41176272593658475,52.61778496999931,33.01010618921646,-0.4144334258912217,-0.02912799819040579,1.261439495195484,1.5251786406080754,35.79761526429147,0.2349996566772461,-0.6017368565966699,0.10574965476989995,-0.7537192064262221,0.965218515966022,-0.323984775828162,0.5354840853679619,-0.7650007004394528,69.73678596794173,22.31097303233696,0.42973443059806116,7,-0.32999944686889826,0.19750022888183416,1.736249923706053,1.8600001335144025,-0.25,1,-0.0384889502587803,-4.0588248493756245,14.045000076293945,-1.432431039193348,14.170000076293945,-1.2456130957958123,13.994999885559082,-0.0384889502587803
6303,2024-07-10,14.100000381469727,14.114999771118164,13.979999542236328,14.010000228881836,1502804.0,0.004989354941613344,1.2500238420701275,2.5714441416892426,55.555555555555564,37.18679342122647,-0.4458854368564591,-0.16467148465121895,1.161521661607681,1.4522277168926259,36.789814776689326,0.13500022888183594,-0.5450562297561365,0.21200027465820348,-0.5422185709464316,0.9662191202628385,-0.16510914814411315,0.5891096974605201,-0.7753012771569807,70.90912874078622,22.86638054557622,0.3771094228023174,7,-0.40000009536743164,0.0924997329711914,1.6662492752075195,1.7899994850158691,-0.3200006484985334,2,-0.020212822225237348,1.5405441629808336,14.029999732971193,-4.0588248493756245,14.045000076293945,-1.432431039193348,14.170000076293945,-0.020212822225237348
6304,2024-07-11,14.265000343322756,14.31999969482422,14.154999732971193,14.164999961853027,1448144.0,0.011702124637519296,-1.749980131924106,1.111113465858537,62.46850114705076,42.050661356807254,-0.527632379520961,-0.37695757598563695,0.9761256746597748,1.2832909387553801,37.25780400862328,0.21999931335449396,-0.48983224741605547,0.3947502136230483,-0.3014081299882676,1.0909085572343642,0.046671041817390346,0.7428293854287062,-0.8841831715358648,87.77791670816923,37.48264354583847,0.3480791718056583,7,-0.4725003242492676,-0.2000002861022967,1.4937496185302717,1.62499952316284,-0.4850006103515625,3,-0.03364882470089303,1.2500238420701275,14.100000381469727,1.5405441629808336,14.029999732971193,-4.0588248493756245,14.045000076293945,-0.03364882470089303
6305,2024-07-12,14.225000381469727,14.300000190734865,14.130000114440918,14.25,1261617.0,-0.0028040631538962524,1.7200012207030762,-0.24999523164660337,60.552756835299185,46.60106482811268,-0.36536808174614777,-0.37010986231381793,0.9921040619890764,1.3130938383900208,37.29778987476682,0.1700000762939471,-0.39834019019152933,0.3637502193450928,-0.3075084101841803,1.0350088488743658,0.02812090458045624,0.6993795341097293,-0.7690486078398493,78.88903252878478,29.337572587805248,0.33562931476463626,7,-0.43250036239623846,-0.18500041961669922,1.466249942779541,1.5974998474121094,-0.4450006484985334,4,-0.03128299729806794,-1.749980131924106,14.265000343322756,1.2500238420701275,14.100000381469727,1.5405441629808336,14.029999732971193,-0.03128299729806794
6306,2024-07-15,14.145000457763672,14.279999732971193,14.095000267028807,14.1850004196167,1449102.0,-0.00562389606753666,-1.642843032404395,1.6000228885328451,58.35351134317419,50.71247891883973,-0.1875114241071998,-0.33857871050969734,1.042788985396406,1.369953447465555,37.17698063412936,0.18499946594238637,-0.2824096141342718,0.3035002708435055,-0.3038763851886177,0.9108769268756287,-0.00018805717255609977,0.6071885988595671,-0.6199248504382471,61.11126417001665,7.582270059647584,0.30368832801606166,7,-0.2350006103515625,-0.10500049591064453,1.3199996948242188,1.6574997901916504,-0.3650007247924787,0,,1.7200012207030762,14.225000381469727,-1.749980131924106,14.265000343322756,1.2500238420701275,14.100000381469727,
6307,2024-07-16,14.145000457763672,14.175000190734865,14.005000114440918,14.020000457763672,1178691.0,0.0,-1.193539654217706,-3.125002980235081,66.20878113193709,54.73810726505302,-0.09830153439865263,-0.3381975257633236,1.009645768888035,1.3496119441202605,35.804052569192756,0.1700000762939471,-0.14918410796182968,0.2922502517700192,-0.32941547903593893,0.9139159825759773,-0.018582613632959877,0.6030831171729982,-0.5563309234383436,48.52965925792926,-8.302162223944173,0.31083286540297933,7,-0.13000059127807617,-0.10500049591064453,1.2312493324279785,1.5774993896484375,-0.3650007247924787,1,,-1.642843032404395,14.145000457763672,1.7200012207030762,14.225000381469727,-1.749980131924106,14.265000343322756,
6308,2024-07-17,14.414999961853027,14.475000381469727,14.09000015258789,14.145000457763672,1750937.0,0.019087981290319522,-1.0263163838688547,2.1599960327148438,77.02348179105424,58.70587581946518,-0.2871981159032071,-0.6008025231642442,0.7018648042844422,1.0586385660803561,34.493153765972124,0.38500022888183594,-0.015186723824093917,0.537999773025513,-0.1322900795746822,1.2082896256257083,0.20285484672541543,0.8731446993256107,-0.7678240146877879,87.2339605260221,23.40022520452125,0.3351449263000978,7,-0.24249982833862305,-0.375,0.961249828338623,1.307499885559082,-0.6350002288818342,2,,-1.193539654217706,14.145000457763672,-1.642843032404395,14.145000457763672,1.7200012207030762,14.225000381469727,
6309,2024-07-18,14.635000228881836,14.6899995803833,14.414999961853027,14.5,1699709.0,0.015261898550884778,1.2449046321525885,0.5000017660667927,86.70076152445382,63.64021922344213,-0.45468183397040995,-0.8028987685320637,0.43393246933276153,0.8288699433311955,32.90923316244692,0.27499961853027344,0.12287776891287194,0.720500040054322,-0.030708862273769455,1.4717089423824135,0.3448955888902763,1.0961044912183677,-0.9050418382861487,91.97089133116332,20.126614581664725,0.37560445116404545,7,-0.35500049591064453,-0.6675000190734863,0.7412495613098145,1.0874996185302734,-0.8550004959106428,3,,-1.0263163838688547,14.414999961853027,-1.193539654217706,14.145000457763672,-1.642843032404395,14.145000457763672,
6310,2024-07-19,14.6899995803833,14.71500015258789,14.470000267028807,14.524999618530273,2026959.0,0.003758069739754788,1.279056976202638,1.222219867474816,85.6749152070367,67.23956105617343,-0.4784794296367032,-0.8278863047375857,0.3287176337223183,0.7617681430194878,31.045150674006617,0.2449998855590838,0.2325899442533199,0.7294994354248043,-0.09367728483516657,1.5526761556847752,0.317911075294818,1.1410877955547907,-0.8448362470131006,96.47879283642875,18.698757690121624,0.41158836012998556,7,-0.39749956130981445,-0.7624993324279785,0.6862502098083496,1.0325002670288086,-0.9099998474121076,4,,1.2449046321525885,14.635000228881836,-1.0263163838688547,14.414999961853027,-1.193539654217706,14.145000457763672,
6311,2024-07-22,14.6899995803833,14.869999885559082,14.6899995803833,14.755000114440918,1147725.0,0.0,-4.5384254232812,-0.3939427217293298,84.70586717334828,70.80490352321219,-0.4217120501602807,-0.7991581247872723,0.2677954018882289,0.7536942748535651,29.153045910142605,0.18000030517578125,0.296272791310237,0.6852494716644291,-0.19584107580046783,1.566340019129326,0.24470419793198062,1.1257947453968775,-0.7230590923226234,79.19071065844338,-1.9333642435239824,0.44054527373244845,7,-0.2649998664855957,-0.6849994659423828,0.5062501430511475,0.9075002670288086,-0.9099998474121076,0,,1.279056976202638,14.6899995803833,1.2449046321525885,14.635000228881836,-1.0263163838688547,14.414999961853027,
6312,2024-07-23,14.654999732971193,14.84000015258789,14.585000038146973,14.6899995803833,1539408.0,-0.002382562859895909,-1.9142997275204359,0.5384547668651976,80.84415041549866,73.6147473965392,-0.3226641489242983,-0.7344765824455077,0.2398879066342925,0.7827298456350587,27.451187262967668,0.25500011444091797,0.34789764595352857,0.6074996471405054,-0.31381217046883236,1.5288114647498432,0.14684373833583741,1.0681555559451734,-0.5435697413107707,72.43586843691526,-7.626074069434594,0.46065590880466856,7,-0.21749973297119318,-0.6499996185302752,0.46625018119811834,0.8850002288818342,-0.875,1,,-4.5384254232812,14.6899995803833,1.279056976202638,14.6899995803833,1.2449046321525885,14.635000228881836,
6313,2024-07-24,14.515000343322756,14.65999984741211,14.420000076293945,14.55500030517578,1240156.0,-0.009553012091393143,-1.0869500317199687,1.1428610354222999,68.70506065096885,74.3076984525301,-0.13142726815096495,-0.5469091086332689,0.3361390940818012,0.9186845725894006,25.38453904133245,0.23999977111816406,0.3784084454721963,0.41950025558471893,-0.49376962591560947,1.3327701370850473,-0.03713468516544616,0.876135196334884,-0.282199168638547,21.97810950279015,-53.74349681158655,0.45663494075016436,7,-0.07750034332275568,-0.5100002288818377,0.032499790191648614,0.5149998664855939,-0.7350006103515625,2,,-1.9142997275204359,14.654999732971193,-4.5384254232812,14.6899995803833,1.279056976202638,14.6899995803833,
6314,2024-07-25,13.8149995803833,14.3149995803833,13.635000228881836,14.300000190734865,3471655.0,-0.048226024552694646,1.640777310301917,12.12502682211685,40.731057363386775,72.10528740009539,0.5565558282789222,0.19747638333274153,0.9798094006401854,1.6093315919965328,23.67746206543018,0.8800001144409197,0.397243456062764,-0.3022504806518551,-1.1629812606453171,0.5584802993416069,-0.732615870648587,0.1281149093448768,1.0550003051757812,14.57485032714513,-56.66157201513661,0.43036538999673113,7,0.4375004768371582,0.1900005340576172,0.6312506198883057,1.2150006294250488,-0.0349998474121076,3,,-1.0869500317199687,14.515000343322756,-1.9142997275204359,14.654999732971193,-4.5384254232812,14.6899995803833,
6315,2024-07-26,13.904999732971193,13.904999732971193,13.630000114440918,13.744999885559082,1797370.0,0.006514669223420588,2.4374985098824054,-0.3298961774421922,46.27658684041128,70.76340689978841,0.4653237653815161,0.171809924373731,0.8243366107691354,1.5059352839426925,21.667545694330737,0.2749996185302752,0.4071889561210753,-0.24750032424926616,-1.0011474484328584,0.5061467999343261,-0.6243238863410614,0.12932323784252908,0.9403001594543436,22.177392684701513,-46.16471642229395,0.3768235620917959,7,0.3450002670288068,0.10000038146972479,0.5412504673004133,1.1250004768371564,-0.125,4,,1.640777310301917,13.8149995803833,-1.0869500317199687,14.515000343322756,-1.9142997275204359,14.654999732971193,
6316,2024-07-29,13.770000457763672,13.96500015258789,13.765000343322756,13.93000030517578,1039903.0,-0.00970868592592733,-1.352937876560968,-0.9999999999999778,43.500015020377624,68.2402106651707,0.6051759782061747,0.3545201621481411,0.896586252968202,1.6262182164415577,19.81800141710428,0.19999980926513494,0.3838129921388056,-0.4012495994567864,-1.0915421373535512,0.2890429384399784,-0.7463958684051697,-0.056103330508403104,1.02668744354248,11.570275942896192,-54.25751766863877,0.34514626894838263,7,0.4799995422363281,0.2349996566772461,0.6762497425079346,1.2599997520446777,0.009999275207521308,0,,2.4374985098824054,13.904999732971193,1.640777310301917,13.8149995803833,-1.0869500317199687,14.515000343322756,
6317,2024-07-30,13.770000457763672,13.970000267028807,13.734999656677244,13.789999961853027,1144251.0,0.0,-4.222171595689239,0.12499701976492045,41.450772081531845,64.28768736411264,0.6105992285327364,0.39526278234858125,0.8352830522384913,1.6139870494452495,17.72413150392686,0.2350006103515625,0.36651344020597776,-0.4142496109008782,-1.0604959208031932,0.23199669900143682,-0.7373727658520348,-0.09112645594972157,0.9800199320678704,13.592269865828174,-49.46152495645568,0.3231231549511572,7,0.4799995422363281,0.2349996566772461,0.6762497425079346,1.2599997520446777,0.009999275207521308,1,,-1.352937876560968,13.770000457763672,2.4374985098824054,13.904999732971193,1.640777310301917,13.8149995803833,
6318,2024-07-31,13.800000190734865,13.954999923706055,13.800000190734865,13.90999984741211,1376879.0,0.0021786297729771142,-1.818185758997137,5.5001192122453935,37.047336297253466,58.77064011664593,0.5410888417161086,0.39288876235900716,0.7388738761682685,1.5748401747955558,16.422126464715227,0.1849994659423828,0.35974548843172904,-0.38899989128112544,-1.0216682432061326,0.2436684606438817,-0.7053340672436299,-0.07266571531862098,0.9052193880810524,24.817548734884163,-33.65850218365554,0.3163341759625036,7,0.44999980926513494,0.2049999237060529,0.5749998092651349,1.2300000190734846,-0.020000457763671875,2,,-4.222171595689239,13.770000457763672,-1.352937876560968,13.770000457763672,2.4374985098824054,13.904999732971193,
6319,2024-08-01,13.84000015258789,13.84000015258789,13.65999984741211,13.739999771118164,1493099.0,0.002898547920302308,2.5999923706345727,-0.90909721439534,39.275748701514,53.61517717158785,0.42069985485430905,0.35909205224717056,0.6349450223698483,1.5241562621952305,15.856937941102522,0.18000030517578125,0.3382198771286262,-0.341249942779541,-0.987574374170352,0.30507448861126996,-0.6644121584749474,-0.01808772708413464,0.8222106476530264,61.764689382805024,5.628229000400147,0.32316221569540565,8,0.4099998474121094,0.16499996185302734,0.49124979972839355,1.190000057220459,-0.06000041961669744,3,,-1.818185758997137,13.800000190734865,-4.222171595689239,13.770000457763672,-1.352937876560968,13.770000457763672,
6320,2024-08-02,13.869999885559082,14.079999923706055,13.755000114440918,13.774999618530273,2534606.0,0.002167610739916226,-3.8148378391743254,0.9499990463293215,42.12031831444838,48.88344952059898,0.2929586151963903,0.3219723715568872,0.5390798234267322,1.4781097268803087,15.592075240566583,0.3249998092651367,0.2669012821425092,-0.2962502002716061,-0.9574282016034719,0.3649278010602597,-0.626839200937539,0.034338800394326796,0.7509224872498343,50.0,-5.27968518783949,0.3305890006659325,8,0.36500024795532227,0.13500022888183594,0.45749998092651367,1.1600003242492676,-0.09000015258788885,4,,2.5999923706345727,13.84000015258789,-1.818185758997137,13.800000190734865,-4.222171595689239,13.770000457763672,
6321,2024-08-05,13.704999923706055,13.795000076293945,13.524999618530273,13.6899995803833,2210541.0,-0.0118961761510048,1.7692262548111486,0.15789790694172565,38.48164898955353,44.176504917716194,0.3392147825566827,0.4850638223689572,0.6341330048906038,1.6260203469249745,15.507554105059343,0.3450002670288086,0.14355074875822282,-0.44425015449523997,-1.135361053041402,0.24686074405092207,-0.7898056037683219,-0.09869470522215806,0.8762855587681422,32.43246958553853,-22.721982621000393,0.34555544927308124,8,0.3874998092651367,0.3625001907348633,0.5000004768371582,1.325000286102295,0.0749998092651385,0,,-3.8148378391743254,13.869999885559082,2.5999923706345727,13.84000015258789,-1.818185758997137,13.800000190734865,
6322,2024-08-06,13.489999771118164,13.795000076293945,13.404999732971193,13.725000381469727,1731812.0,-0.015687716438144372,1.080001831054678,-15.666348782503656,25.067361332821335,39.32787166014425,0.4152487405643033,0.6930682236806369,0.8119971465648064,1.8227469454177712,15.178878586299504,0.39000034332275213,0.00973686948134933,-0.6322503089904785,-1.382628897863535,0.11812827988257801,-1.0074396034270077,-0.25706101455394936,1.027908559519398,12.592594685704125,-36.91345430476488,0.3751892944365284,8,0.36999988555908203,0.5775003433227539,0.7150006294250488,1.5400004386901855,0.2899999618530291,1,,1.7692262548111486,13.704999923706055,-3.8148378391743254,13.869999885559082,2.5999923706345727,13.84000015258789,
6323,2024-08-07,13.8149995803833,13.845000267028807,13.550000190734865,13.550000190734865,1823162.0,0.024091906210477187,-1.2264207980652992,-1.1276540484384054,29.081596160386795,38.03348708203314,-0.02177863717280104,0.3642999571281287,0.4552900571441967,1.4828544818973945,14.80381160660596,0.35500049591064275,-0.11958855941200497,-0.2930004596710205,-1.0558786211782127,0.4698777018361717,-0.6744395404246166,0.08843862108257561,0.6138760624409514,60.740700971617144,15.920185234728294,0.38143908075359584,8,-0.07249975204467773,0.32250022888183594,0.1512506008148211,1.2150006294250488,-0.0349998474121076,2,,1.080001831054678,13.489999771118164,1.7692262548111486,13.704999923706055,-3.8148378391743254,13.869999885559082,
6324,2024-08-08,13.78499984741211,13.885000228881836,13.69499969482422,13.770000457763672,1168179.0,-0.0021715333972061046,-1.3030239977805802,0.056601600737030376,26.614976000410095,35.84886365536634,0.003931560737010287,0.37576091054370764,0.4567711084436823,1.497715758033138,14.956560692215835,0.1900005340576154,-0.24303829472333405,-0.29900016784668004,-1.0712258888176915,0.47322555312433146,-0.6851130283321858,0.0871126926388257,0.5619657226238974,56.296297342852064,17.266223194761274,0.3861128604855056,8,-0.04250001907348633,0.35249996185302734,0.1575002670288086,1.2450003623962402,-0.005000114440916192,3,,-1.2264207980652992,13.8149995803833,1.080001831054678,13.489999771118164,1.7692262548111486,13.704999923706055,
6325,2024-08-09,13.779999732971193,13.914999961853027,13.699999809265135,13.734999656677244,894743.0,-0.0003627213998014245,-2.7391405304097476,3.0001271617499827,26.546379082859673,33.96512632897545,-0.011917505025250463,0.36439611027983965,0.4322840594196631,1.4864366159898967,15.028730822583409,0.2150001525878924,-0.3390023917463285,-0.28175024986266983,-1.0624669879161175,0.4989664881907778,-0.6721086188893928,0.10860811916405311,0.4916085700996291,73.52937876560965,37.9443727099936,0.3903583690267236,8,-0.037499904632570136,0.35750007629394354,0.18125033378600897,1.2500004768371564,0.0,4,,-1.3030239977805802,13.78499984741211,-1.2264207980652992,13.8149995803833,1.080001831054678,13.489999771118164,