Rivaldi_Prediction/data/featuSGD/NL0000226223_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2001-10-04,27.899999618530273,27.899999618530273,25.6200008392334,26.29999923706055,11042691.0,0.16249998410542799,1.8499977946286692,79.99818806027066,59.701488111336005,32.728581677882865,-5.1939395529002965,-2.8351010898783393,0.1652070147880096,3.845469170475255,55.305462242849515,3.8999996185302734,-3.6534416771313154,3.359999561309813,-2.146226732539354,8.86622585515898,0.6068864143852295,6.113112708234397,-7.980720205956622,100.0,53.968588254223,2.7531131469245826,10,-3.5249996185302734,-0.9100008010864293,-2.185000419616699,0.2349996566772461,7.719999313354499,3,0.14802864577903407,29.665967321507924,24.0,2.8304987214343553,24.18000030517578,1.1300845282714516,23.290000915527344,0.14802864577903407
24,2001-10-05,26.309999465942386,27.68000030517578,25.899999618530273,26.75,7859103.0,-0.05698925356012763,-1.8253974020705326,-0.27500026822083595,53.298608849875585,36.552338433390105,-3.069178656592424,-1.5481502546928994,1.7552071673758967,5.435469323063142,53.96776401044061,2.0,-3.492642449487473,1.9119994163513212,-3.2279479498316803,7.051946782534323,-0.6579742667401796,4.481973099442822,-5.752262436892206,69.12620834248435,20.112072575852693,2.5699736830915003,10,-1.8699998855590856,0.6799993515014577,-0.5950002670288121,1.8249998092651332,8.230001449584957,4,0.24401369086321978,1.8499977946286692,27.899999618530273,29.665967321507924,24.0,2.8304987214343553,24.18000030517578,0.24401369086321978
25,2001-10-08,27.88999938964844,27.899999618530273,25.170000076293945,25.920000076293945,6633511.0,0.06005321002576691,1.7437184484723478,-4.477265732356007,60.99490913733083,40.486609379208986,-4.224990084569541,-3.439985143602353,0.17520724366984197,3.855469399357087,52.63524158880229,2.729999542236328,-3.069943819235796,3.5779994010925336,-1.242389734531649,8.398388536716716,1.1678048332804423,5.988193968904625,-6.744881353439855,99.79295592050114,45.475010606654564,2.4101945678120913,10,-3.4499998092651403,-0.900000572204597,-2.175000190734867,0.24499988555907848,9.38000106811523,0,0.23664404565272235,-1.8253974020705326,26.309999465942386,1.8499977946286692,27.899999618530273,29.665967321507924,24.0,0.23664404565272235
26,2001-10-09,27.690000534057614,28.809999465942386,27.46999931335449,27.85000038146973,6974250.0,-0.007170988166642189,-3.4666501363748776,-0.08121822496459163,64.88274337044423,44.32291541896004,-3.7551964358072922,-3.4001364538141168,0.3752060992606694,4.055468254947915,51.08871738156419,1.3400001525878977,-2.5148961740952096,3.369000530242918,-1.477132629999364,8.2151336904852,0.945933950121777,5.792067110364059,-6.004491971263292,80.38530452779908,19.860371947872977,2.4230665801211413,10,-2.795001029968258,-0.7000017166137695,-1.9750013351440394,0.4449987411499059,11.01000022888184,1,0.23654752683565117,1.7437184484723478,27.88999938964844,-1.8253974020705326,26.309999465942386,1.8499977946286692,27.899999618530273,0.23654752683565117
27,2001-10-10,28.88999938964844,28.88999938964844,26.54999923706055,26.75,7508935.0,0.04333690258022482,1.1869166541886742,-13.37500894070467,72.05528972901894,49.549471275815684,-4.370755999273857,-4.765717371794491,-0.824792756330158,2.855469399357087,49.56074937102438,2.3400001525878906,-1.6251145865897776,4.5189993858337445,-0.499739817423265,9.537738589090754,2.0096297842052415,7.0283689874622475,-6.4920417365393135,100.0,31.304810737032284,2.5093696016285043,10,-3.7049999237060582,-2.8000001907348633,-3.175000190734867,-0.7550001144409215,10.659999847412106,2,0.21529945836315245,-3.4666501363748776,27.690000534057614,1.7437184484723478,27.88999938964844,-1.8253974020705326,26.309999465942386,0.21529945836315245
28,2001-10-11,30.899999618530273,31.190000534057614,29.20000076293945,29.20000076293945,8454677.0,0.06957425653674587,-1.3411777773539124,0.7943922151632481,78.03790180174269,55.698149940814076,-5.480321492115216,-6.834730520732968,-2.8347929852119904,0.8454691704752548,47.61063598461443,2.3000011444091726,-0.8926801776328119,6.343999671936036,0.6577860348508224,12.03021330902125,3.5008928533934274,9.187106490478644,-7.722996957036429,95.18270941070541,20.54794343613112,2.843106818542607,10,-3.929999351501465,-4.9900007247924805,-5.185000419616699,-2.765000343322754,9.05000114440918,3,0.1763753696722552,1.1869166541886742,28.88999938964844,-3.4666501363748776,27.690000534057614,1.7437184484723478,27.88999938964844,0.1763753696722552
29,2001-10-12,30.25,32.049999237060554,29.920000076293945,32.0,6741105.0,-0.021035586619893576,1.302703694691989,-1.029412457687684,73.12646268682218,59.873540468837724,-3.861555345452455,-6.064869639213981,-2.184793366681717,1.4954687890055283,45.43917357102109,2.1299991607666087,-0.20766921727214793,5.420500087738038,-0.8111219348422658,11.652122110318341,2.304689076447886,8.53631109902819,-5.951177636347229,73.83721720018367,-3.0501373315193945,3.1158110112901514,10,-2.6900005340576136,-4.785000801086422,-4.535000801086426,-2.1150007247924805,9.75,4,0.17752062584743045,-1.3411777773539124,30.899999618530273,1.1869166541886742,28.88999938964844,-3.4666501363748776,27.690000534057614,0.17752062584743045
30,2001-10-15,28.93000030517578,30.1200008392334,28.53000068664551,30.0,4501369.0,-0.04363635354790807,1.427478604229936,0.6114283970424107,65.83814966447201,62.99740537185075,-1.8521621462336384,-4.689152321633056,-0.8647936718574982,2.815468483829747,43.3183133585095,1.7199993133544886,0.6658066960834823,3.9125003814697266,-2.583629153276867,10.40862991621632,0.6644356140964298,7.160565148843023,-3.3909896417777645,43.27274669300417,-31.033966713061822,3.2480647673732963,10,-1.3550004959106374,-3.4650011062622035,-3.215001106262207,-0.7950010299682617,8.869998931884766,0,0.19391636886183838,1.302703694691989,30.25,-1.3411777773539124,30.899999618530273,1.1869166541886742,28.88999938964844,0.19391636886183838
31,2001-10-16,28.93000030517578,28.93000030517578,28.93000030517578,28.93000030517578,0.0,0.0,1.0,-0.0,70.83333827567596,66.52987684741315,-1.2376712674270856,-4.533296132964068,-0.8647936718574982,2.815468483829747,41.08283922475026,0.0,1.6430074122458116,3.6660003662109375,-3.0383686400540384,10.370369372475913,0.31381586307844955,7.0181848693434254,-2.349231469991757,43.27274669300417,-30.505941964246155,3.352184503132487,10,-0.3200006484985316,-3.4650011062622035,-3.215001106262207,-0.7950010299682617,8.450000762939446,1,0.2882820623785409,1.427478604229936,28.93000030517578,1.302703694691989,30.25,-1.3411777773539124,30.899999618530273,0.2882820623785409
32,2001-10-17,32.150001525878906,32.36999893188477,31.0,31.0,9022942.0,0.1113031865446279,-1.3826036766998724,100.0,78.76011434632639,68.6475019846343,-3.5537305229959912,-7.391124202794973,-4.084794892560623,-0.404532736873378,38.65755167688312,3.4399986267089915,2.394070033073458,6.415501499176024,-0.8410702921728799,13.672073290524931,2.787215603501572,10.043787394850476,-4.694155826394638,94.27089826724233,17.10717661046678,3.6282858956744533,10,-3.3800020217895472,-6.525002479553219,-6.435002326965332,-4.015002250671387,6.659999847412109,2,0.20373247048800835,1.0,28.93000030517578,1.427478604229936,28.93000030517578,1.302703694691989,30.25,0.20373247048800835
33,2001-10-18,30.54999923706055,31.10000038146973,29.07999992370605,30.0,14201618.0,-0.04976678733686668,1.4484831390536765,0.47825957156031174,72.50620101238081,70.78167889157933,-1.7190735897920888,-5.356946645818461,-2.4847926037422674,1.1954695519449778,35.96169684223477,3.070001602172855,3.07205300271492,4.365499210357669,-2.914664149010914,11.645662569726252,0.7254175306733757,8.005580890041962,-2.209605955744191,52.604152955522444,-30.31273791753872,3.640081679684292,10,-1.7799997329711914,-4.925000190734863,-4.835000038146976,-2.414999961853031,8.470001220703121,3,0.2945990253604325,-1.3826036766998724,32.150001525878906,1.0,28.93000030517578,1.427478604229936,28.93000030517578,0.2945990253604325
34,2001-10-19,29.709999084472656,31.15999984741211,29.6299991607666,30.0,6151294.0,-0.02749591402833429,-5.7999915229093375,-0.5272751232842474,66.7361784848691,71.41959770797247,-0.3867334277449963,-4.024705236281655,-1.6447924511543732,2.035469704532872,33.11276685115955,1.5300006866455078,3.772200096540274,3.081999111175538,-3.901972292727301,10.065970515078373,-0.40998659077587973,6.573984813126955,-0.6442767860539824,30.729138985677373,-50.99198932570321,3.491985701951418,10,-0.2499999999999929,-4.085000038146969,-3.994999885559082,-1.5749998092651367,10.290000915527344,4,0.34466516304332484,1.4484831390536765,30.54999923706055,-1.3826036766998724,32.150001525878906,1.0,28.93000030517578,0.34466516304332484
35,2001-10-22,31.10000038146973,31.540000915527344,29.479999542236328,29.88999938964844,4058344.0,0.04678563917302614,-1.0295573167466021,-4.172404040935518,67.58129903026645,71.71943722573049,-1.4231730032279444,-4.9809430516722735,-3.034793748151447,0.6454684075357981,30.076655936958694,2.0600013732910156,3.8615504340747933,4.034500408172612,-2.917283926999719,10.986284743344942,0.5586082405864445,7.510392575758779,1.2699985504150426,63.0814227495772,-15.728400341612371,3.475892167586166,10,-1.6400012969970668,-5.475001335144043,-5.385001182556156,-2.9650011062622106,7.449998855590817,0,0.2861736176644276,-5.7999915229093375,29.709999084472656,1.4484831390536765,30.54999923706055,-1.3826036766998724,32.150001525878906,0.2861736176644276
36,2001-10-23,32.97999954223633,32.97999954223633,31.899999618530273,31.899999618530273,6177497.0,0.06045013304523161,1.0,0.8925611887974098,71.00093333397564,71.60228651517014,-2.7645998924057764,-6.4405835320109865,-4.914792908918045,-1.2345307532307999,27.054377152295356,1.879999160766598,4.268684600563894,5.437999629974364,-1.7719806988879938,12.647979958836725,1.833009465543185,9.042989794405543,-3.5,100.0,22.13130247242802,3.60499016443118,10,-2.22499942779541,-7.050000190734863,-7.265000343322754,-4.845000267028809,4.75,1,0.1461491740972105,-1.0295573167466021,31.10000038146973,-5.7999915229093375,29.709999084472656,1.4484831390536765,30.54999923706055,0.1461491740972105
37,2001-10-24,32.959999084472656,33.75,32.049999237060554,32.209999084472656,6694908.0,-0.0006064420267216653,-2.1775724257916678,0.6944444935017687,64.45713975556076,70.09331295448325,-2.35411660194076,-5.876808816484168,-4.894792451154373,-1.214530295467128,23.959596584421153,1.700000762939446,4.4232941394645096,4.8814991950988755,-2.2607229302530953,12.023721320450843,1.31038813242289,8.452610257774861,-3.479999542236328,83.08349244922758,7.6831952005759945,3.571111062675984,10,-1.8199987411499023,-6.6449995040893555,-7.244999885559082,-4.824999809265137,4.1399993896484375,2,0.13410200565584418,1.0,32.97999954223633,-1.0295573167466021,31.10000038146973,-5.7999915229093375,29.709999084472656,0.13410200565584418
38,2001-10-25,31.770000457763672,33.900001525878906,31.559999465942386,33.419998168945305,7077693.0,-0.036104328269523145,-1.2608718888098556,-2.199996948242178,65.96491482461593,69.29758541423813,-1.1485080849882507,-4.0858671619207705,-3.704793824445389,-0.02453166875814361,20.627933345136444,2.34000205993652,4.524913878727137,3.1770005226135254,-3.4259751046965405,9.779976149923595,-0.12448729104150758,6.478488336268558,-2.119200897216796,51.809952212739184,-23.376698228542345,3.3014878136550343,10,-0.5549993515014648,-5.380000114440918,-6.055001258850098,-3.6350011825561523,6.130001068115234,3,0.2215927231378736,-2.1775724257916678,32.959999084472656,1.0,32.97999954223633,-1.0295573167466021,31.10000038146973,0.2215927231378736
39,2001-10-26,31.770000457763672,31.770000457763672,31.770000457763672,31.770000457763672,0.0,0.0,1.0,-0.0,62.50000307240426,68.9266802373417,-1.0171899255776111,-3.452448426114227,-3.704793824445389,-0.02453166875814361,17.116222884503358,0.0,4.406471192226427,2.6625004768371596,-3.164857246677137,8.489858200351456,-0.2511783849199887,5.576179338594308,-1.8642487792968758,51.809952212739184,-19.427074275128113,2.9136788617571474,10,-0.3549995422363281,-5.380000114440918,-6.055001258850098,-3.6350011825561523,5.470001220703125,4,0.22820270366814888,-1.2608718888098556,31.770000457763672,-2.1775724257916678,32.959999084472656,1.0,32.97999954223633,0.22820270366814888
40,2001-10-29,33.080001831054695,34.06999969482422,33.049999237060554,33.950000762939446,4377526.0,0.04123391106124141,-1.193539654217701,-100.0,66.20565343538891,68.41249303286536,-1.8736394836768504,-4.207101912954965,-5.014795197736412,-1.3345330420491663,15.132423389636273,2.299999237060547,3.999867606560155,3.483001804351815,-1.9157550770560832,8.881758685759714,0.7836233636478696,6.182380245055764,-2.9345951617431716,60.55785762973602,-9.128630320644675,2.6993784407039483,10,-1.5050020217895579,-5.620001792907722,-7.36500263214112,-4.945002555847175,4.969997406005852,0,0.20918977587386278,1.0,31.770000457763672,-1.2608718888098556,31.770000457763672,-2.1775724257916678,32.959999084472656,0.20918977587386278
41,2001-10-30,30.399999618530273,32.049999237060554,29.899999618530273,31.940000534057614,9799933.0,-0.0810157818675965,1.44318371469504,1.7701181680661464,54.16896659550183,65.68014328277374,1.1586557563801847,-1.0932730353978712,-2.3347929852119904,1.3454691704752548,12.67943328516673,3.180002212524421,3.7008816496770116,0.49199962615966797,-4.2721811593347425,5.2561804116540785,-1.8900907665875337,2.874090018906873,3.6700000762939453,11.990407454485494,-51.63665691897804,2.3820903927472044,10,1.1750001907348633,-2.875,-4.685000419616699,-2.265000343322754,11.649999618530273,1,0.26809209607892415,-1.193539654217701,33.080001831054695,1.0,31.770000457763672,-1.2608718888098556,31.770000457763672,0.26809209607892415
42,2001-10-31,31.399999618530273,31.940000534057614,29.51000022888184,30.53000068664551,5234180.0,0.03289473725487979,1.4923070301908736,-0.5649340355014332,51.46198778226519,63.341897368316445,0.045907564856662475,-1.5920853959061105,-3.3347929852119904,0.3454691704752548,10.04763453471519,2.430000305175774,3.6776137012332164,1.1219996452331529,-2.782015491764284,5.026014782230586,-0.8300079232655619,3.0740072137318712,2.6700000762939453,41.44735989037759,-17.43679482007635,1.9520075684987168,10,0.375,-3.875,-5.685000419616699,-3.265000343322754,10.399999618530273,2,0.20159235670724307,1.44318371469504,30.399999618530273,-1.193539654217701,33.080001831054695,1.0,31.770000457763672,0.20159235670724307
43,2001-11-01,32.029998779296875,32.029998779296875,30.540000915527344,31.35000038146973,4846385.0,0.020063667784085526,3.3823569835771288,0.781608313419419,55.21076753783037,62.061296151978816,-0.3934515198647972,-1.99931702808707,-3.964792145978592,-0.28452999029134673,9.149406161187136,1.4899978637695312,3.6093830654092187,1.5454988479614258,-2.264684373979371,5.355682069902219,-0.35959276300896903,3.450590458931824,1.8576009368896464,55.26313257789488,-1.6581139413125214,1.9050916109703968,11,-0.25499916076660156,-4.504999160766602,-6.314999580383301,-3.8949995040893555,7.520000457763672,3,0.15828910046981637,1.4923070301908736,31.399999618530273,1.44318371469504,30.399999618530273,-1.193539654217701,33.080001831054695,0.15828910046981637
44,2001-11-02,32.72999954223633,33.06999969482422,32.310001373291016,32.86999893188477,4047377.0,0.021854536047997364,1.8148038259935857,-0.20588194045132494,61.543127846537054,61.390388242675556,-0.6928781485634161,-2.312236191698638,-4.664792908918045,-0.9845307532307999,8.336273277788619,1.0400009155273438,3.0676172121740706,1.924499607086183,-1.4631902188824526,5.312189433054819,0.23065469410186523,3.618344520070501,0.9824961944580082,70.61402829987036,11.472021250801944,1.6938449129843187,11,-0.9399995803833008,-4.954999923706055,-7.015000343322754,-4.595000267028809,3.459999084472649,4,0.15795912178278426,3.3823569835771288,32.029998779296875,1.4923070301908736,31.399999618530273,1.44318371469504,30.399999618530273,0.15795912178278426
45,2001-11-05,34.490001678466804,34.5,32.720001220703125,32.72999954223633,4410271.0,0.05377336269006938,1.0,-12.571498637601593,65.25795464490463,60.752279499445436,-2.1472442021796283,-3.7444081828747997,-6.424795045148521,-2.7445328894612757,7.430126812662735,1.779998779296875,2.777103775756217,3.354501628875738,-0.12205169607054955,6.831054953822022,1.6162249664025978,5.092778291348882,-4.9800014495849645,99.79963282581564,37.053668239558355,1.7382766624731427,11,-2.485001564025886,-5.865001678466804,-8.77500247955323,-6.3550024032592844,1.5799980163574148,0,0.07973325213599236,1.8148038259935857,32.72999954223633,3.3823569835771288,32.029998779296875,1.4923070301908736,31.399999618530273,0.07973325213599236
46,2001-11-06,34.240001678466804,35.54999923706055,33.400001525878906,34.549999237060554,6518729.0,-0.007248477466908376,-1.1608040393661692,-0.17613476268710346,56.85245608847893,59.90731464754746,-1.8994660704361337,-3.1395022220688986,-6.174795045148521,-2.4945328894612757,7.0012776812369015,2.1499977111816406,2.718454055710822,2.77700157165528,-0.5643453692697946,6.118348512580354,1.1063281011927444,4.447675042117815,-4.630201454162602,78.31129513730238,18.745307447841945,1.6706734704625363,11,-1.7100019454956126,-4.930002212524421,-8.52500247955323,-6.1050024032592844,1.479999542236321,1,0.1112732877285405,1.0,34.490001678466804,1.8148038259935857,32.72999954223633,3.3823569835771288,32.029998779296875,0.1112732877285405
47,2001-11-07,35.110000610351555,35.25,33.509998321533196,34.689998626708984,6927752.0,0.025408846064160162,3.9714279486215536,-1.354855778696571,65.70247944740495,59.878155161190676,-2.7182699385260776,-3.709826389742588,-7.044793977033272,-3.364531821346027,6.256625506986942,1.740001678466804,2.559778098953963,3.3360004425048757,-0.15165315799900725,6.823654043008755,1.5921736422529378,5.079827242756817,-5.2625924255371,91.21758933894533,29.49985908356235,1.7438268002519401,11,-2.580000877380364,-5.785000801086419,-9.395001411437981,-6.975001335144036,-0.7099990844726491,2,0.19766444050311005,-1.1608040393661692,34.240001678466804,1.0,34.490001678466804,1.8148038259935857,32.72999954223633,0.19766444050311005
48,2001-11-08,36.349998474121094,36.79999923706055,34.860000610351555,35.0,7278120.0,0.035317511883037334,-1.3803704241107875,3.214266900391513,72.2520057199997,60.9617110109235,-3.621067244776178,-4.764887438060949,-8.28479184080281,-4.6045296851155655,6.6178721019039575,1.9399986267089915,2.1624191496987635,4.3034983634948745,0.2911892648707166,8.315807462119032,2.2973438141827955,6.309652912806953,-6.2744866472167935,89.97770652474966,23.33466230887943,2.006154549312078,11,-3.1949987411499023,-5.364998817443848,-10.63499927520752,-8.214999198913574,-1.6299972534179688,3,0.14993125149150988,3.9714279486215536,35.110000610351555,-1.1608040393661692,34.240001678466804,1.0,34.490001678466804,0.14993125149150988
49,2001-11-09,35.61999893188477,36.0,35.349998474121094,35.36000061035156,4650736.0,-0.020082519198894477,-3.642825029631749,0.19259156696638502,65.84852201215381,60.92202974167516,-2.556339825477977,-3.807147973643758,-7.55479229856649,-3.8745301428792445,7.330894414433523,1.0,1.9857494327545773,3.3049988746643137,-0.9144823154552171,7.524480064783845,1.1952582796045519,5.414739469724079,-5.141017860371097,71.07840983145218,3.820234639506424,2.1097405950597645,11,-2.4649991989135813,-4.634999275207527,-9.904999732971199,-7.484999656677253,0.8100013732910085,4,0.11033128644082812,-1.3803704241107875,36.349998474121094,3.9714279486215536,35.110000610351555,-1.1608040393661692,34.240001678466804,0.11033128644082812
50,2001-11-12,34.540000915527344,36.20000076293945,34.150001525878906,35.70000076293945,4010481.0,-0.030319990138761188,-1.113402771359862,-4.4615666769369495,55.794953489598,61.10269495213029,-1.3940620389889204,-2.408814520787473,-6.474794282209061,-2.7945321265218155,7.401567199164461,2.049999237060547,1.8497553334902221,1.9445008277893052,-2.068318166807515,5.957319822386129,-0.06190866950910845,3.950910325087719,-3.6817587540808567,33.52941638458458,-28.364924012934182,2.006409497298412,11,-1.3850011825561523,-3.5550012588500977,-8.82500171661377,-6.405001640319824,1.80999755859375,0,0.04777063310498875,-3.642825029631749,35.61999893188477,-1.3803704241107875,36.349998474121094,3.9714279486215536,35.110000610351555,0.04777063310498875
51,2001-11-13,37.27000045776367,37.38999938964844,35.68000030517578,35.86000061035156,5411627.0,0.07903878025113387,1.0727290382094479,-1.2155172697287289,63.327154796988246,62.42104684265508,-3.405158034171734,-4.724177132822625,-9.294961551920679,-5.524531668758144,7.615605411708823,2.8499984741210938,1.891038089228843,4.257500362396243,0.11719304422506838,8.397807680567421,2.187346703310652,6.32765402148183,-6.05525287178034,96.90724487498514,36.13612292104141,2.0701536590855887,11,-3.3050003051757812,-5.30000114440918,-11.555001258850098,-9.135001182556152,-1.3199996948242188,1,-0.03219749793937776,-1.113402771359862,34.540000915527344,-3.642825029631749,35.61999893188477,-1.3803704241107875,36.349998474121094,-0.03219749793937776
52,2001-11-14,38.70000076293945,39.5,37.52000045776367,37.52000045776367,8498293.0,0.03836866883852963,-2.355930559596547,0.8368797396265925,71.11517480077445,64.18820320520442,-4.124490218737748,-5.94300887108534,-10.742988459097226,-6.954531973933925,8.26146505081535,2.229999542236328,1.7915072712877809,5.360000705718996,0.5284416714381024,10.191559739999889,2.9442211885785525,7.775780222859442,-6.991233032662912,85.04673896767845,22.1861134711328,2.4157795171404466,11,-2.7950000762939453,-5.67500114440918,-12.757501602172852,-10.565001487731934,-4.520000457763672,2,-0.07700257063276561,1.0727290382094479,37.27000045776367,-1.113402771359862,34.540000915527344,-3.642825029631749,35.61999893188477,-0.07700257063276561
53,2001-11-15,39.54999923706055,40.0,37.90999984741211,38.95000076293945,9911206.0,0.021963784428011834,1.7866668701171875,0.508473151650341,72.53765798340406,65.4098176648563,-4.241652738594794,-6.412975210686568,-11.469332597876097,-7.804530448055019,9.391013880102786,2.0900001525878906,2.1861342820503538,5.7599991798400865,0.37749715802722505,11.142501201652948,3.0687481689336593,8.451250190746517,-7.06210827981166,92.30767725957294,26.89053173683247,2.69125101090643,11,-3.1899986267089844,-5.284998893737793,-13.912499904632568,-11.414999961853027,-4.479999542236328,3,-0.13021486246593417,-2.355930559596547,38.70000076293945,1.0727290382094479,37.27000045776367,-1.113402771359862,34.540000915527344,-0.13021486246593417
54,2001-11-16,39.95000076293945,40.2400016784668,38.77000045776367,39.70000076293945,4856567.0,0.010113818801394059,2.54216380182002,0.4166677263074908,71.00917300621968,66.04884192722466,-3.9222609581265573,-6.331085075812389,-11.76588449644019,-8.204531973933925,10.62672273550894,1.470001220703125,2.6318845397447745,5.648000621795653,-0.039846572622280974,11.335847816213587,2.8040770245866824,8.49192421900462,-6.560656720560431,95.23808032411772,27.99978677740677,2.8439235972089674,11,-3.1299991607666016,-5.564999580383301,-13.510001182556152,-11.815001487731934,-4.680000305175781,4,-0.1309136280940465,1.7866668701171875,39.54999923706055,-2.355930559596547,38.70000076293945,1.0727290382094479,37.27000045776367,-0.1309136280940465
55,2001-11-19,40.0,40.97999954223633,39.7599983215332,40.18999862670898,4645448.0,0.0012515453343102667,-2.6417839065800486,-0.7599945068359091,84.98543560895948,69.17472854061138,-3.4737767188840394,-5.9870928740833875,-11.724549679147309,-8.254531210994472,12.098459083991923,1.220001220703125,3.0040961683829437,5.252999877929689,-0.7631892879540132,11.269189043813391,2.244905294987838,8.26109446087154,-5.651563888568688,81.50943993758291,6.981821176909548,3.008094582941852,11,-2.7550010681152344,-5.244999885559082,-13.487500667572018,-11.86500072479248,-4.729999542236328,0,-0.08924999237060549,2.54216380182002,39.95000076293945,1.7866668701171875,39.54999923706055,-2.355930559596547,38.70000076293945,-0.08924999237060549
56,2001-11-20,37.79999923706055,39.93000030517578,37.77999877929688,39.900001525878906,6929251.0,-0.055000019073486284,-1.009344211740344,11.052723512759664,71.44772527525208,69.81308918814995,-0.7997908871882444,-3.5916191647161355,-9.389196305979642,-6.054530448055019,12.78787778889191,2.220001220703118,3.1881985342651475,2.8119991302490206,-3.2916825899597413,8.915680850457782,-0.2398417298553639,5.8638399903534015,-2.3905129767004354,8.092452409985249,-67.7023739290689,3.0518408601043814,11,-0.2349987030029297,-2.844999313354492,-11.279999732971184,-9.664999961853027,-2.529998779296875,1,-0.03835980931761018,-2.6417839065800486,40.0,2.54216380182002,39.95000076293945,1.7866668701171875,39.54999923706055,-0.03835980931761018
57,2001-11-21,37.38000106811523,38.47999954223633,36.7599983215332,36.810001373291016,6757250.0,-0.01111106289477215,-4.134287568749359,-0.27142813027358276,68.18492185313951,69.36119098072103,-0.02674291069046575,-2.9760930218111454,-8.848185647574034,-5.634532279109699,13.08925581307304,1.720001220703125,3.1462287920420025,2.1710008621215735,-3.943571544465833,8.28557326870898,-0.8862853411721332,5.22828706541528,-1.0792326826549186,14.692003962944849,-61.06856459272214,3.057286203293703,11,0.18499946594238992,-2.350001335144036,-10.342501640319814,-9.245001792907708,-1.2400016784667898,2,-0.03825575880990406,-1.009344211740344,37.79999923706055,-2.6417839065800486,40.0,2.54216380182002,39.95000076293945,-0.03825575880990406
58,2001-11-22,38.810001373291016,38.97999954223633,37.709999084472656,37.849998474121094,2901130.0,0.038255758809904394,-1.0483850624040558,1.684216514301797,69.68913171630302,69.78792539229316,-1.196968990188573,-4.059778649969616,-10.115817598132267,-7.064532584285487,13.666323192630669,1.5999984741211009,3.39604017422068,3.2490011215209975,-2.842500968615809,9.340503211657808,0.20325007645259063,6.294752166589404,-2.0500030517578125,48.57825731662339,-26.683548479465827,3.045751045068405,11,-1.2450008392333984,-3.780001640319824,-11.612502098083493,-10.675002098083496,-2.7600021362304688,3,-0.11929917300393589,-4.134287568749359,37.38000106811523,-1.009344211740344,37.79999923706055,-2.6417839065800486,40.0,-0.11929917300393589
59,2001-11-23,39.02000045776367,39.70000076293945,38.599998474121094,38.900001525878906,3833954.0,0.005410952770982913,-2.0555405441203742,0.12499850988838071,66.30670074355055,70.95589730939899,-0.976665417240298,-3.898663326599234,-10.079644665020599,-7.274531668758144,14.360054924094321,1.1000022888183594,3.460633214440122,3.0965002059936495,-2.907362885980916,9.100363297968215,0.09456866000636666,6.098431751980932,-2.2600021362304688,53.554537499728816,-17.834911013807307,3.0019315459872824,11,-0.6900005340576172,-3.7900009155273438,-11.822501182556149,-10.885001182556152,-2.970001220703125,4,-0.10123015675550906,-1.0483850624040558,38.810001373291016,-4.134287568749359,37.38000106811523,-1.009344211740344,37.79999923706055,-0.10123015675550906
60,2001-11-26,40.0,40.349998474121094,39.599998474121094,39.79999923706055,5306212.0,0.025115313447961363,-1.4999904632932155,1.6666878596178911,69.69904838641077,71.6638854860015,-1.2300700033934788,-4.56784846097672,-10.809581745194755,-8.254531210994472,14.377441570367727,1.3299980163574219,3.3434209433096598,3.7304998397827163,-2.38003145462811,9.841031134193539,0.6752341925773067,6.785765486988126,-2.564801483154298,90.25073929679938,18.921548591058553,3.055265647205412,11,-1.1300010681152344,-4.770000457763672,-12.457500934600823,-11.86500072479248,-3.950000762939453,0,-0.11824998855590818,-2.0555405441203742,39.02000045776367,-1.0483850624040558,38.810001373291016,-4.134287568749359,37.38000106811523,-0.11824998855590818
61,2001-11-27,38.54999923706055,40.79999923706055,38.459999084472656,40.79999923706055,7718158.0,-0.03625001907348635,1.0800001356336806,-11.24995708481947,61.315790068079835,70.57506496014655,0.470020544628305,-2.6097681220767726,-9.083493539333482,-6.804530448055019,15.443734247470777,2.3400001525878906,3.3921989806443165,1.8729990959167466,-3.6480006241262046,7.393998815959698,-0.887500764104729,4.633498955938222,-0.5476325561523439,44.30694331398917,-23.49416053885698,2.7604998600214765,11,0.31999969482421875,-3.304999351501465,-11.00750017166137,-10.414999961853027,-1.80999755859375,1,-0.08508427611442348,-1.4999904632932155,40.0,-2.0555405441203742,39.02000045776367,-1.0483850624040558,38.810001373291016,-0.08508427611442348
62,2001-11-28,37.72999954223633,38.88999938964844,37.38000106811523,38.40999984741211,5476010.0,-0.02127106902860587,-1.188407720078051,0.3022223578559028,54.66847611051475,68.58960030760329,1.2716871413409052,-1.3610050096987152,-7.950622756727416,-5.9845307532308,16.523727971635534,1.5099983215332102,3.714503226930276,0.736499404907228,-4.206234940365853,5.679233750180309,-1.7348677677293125,3.2078665775437685,3.25,10.233878991491846,-52.49987064305979,2.4713671726365414,11,1.1399993896484375,-2.484999656677246,-9.387499809265137,-9.595000267028809,1.0699996948242188,2,-0.06520008254224452,1.0800001356336806,38.54999923706055,-1.4999904632932155,40.0,-2.0555405441203742,39.02000045776367,-0.06520008254224452
63,2001-11-29,37.099998474121094,38.22000122070313,36.599998474121094,37.0,6968431.0,-0.01669761663818703,-2.6000000000000156,-0.14705651359265784,55.04087158057651,66.81534459364295,1.6959557851021145,-0.3496224515472406,-6.970257400892933,-5.3545296851155655,17.51352051287179,1.6200027465820384,3.6685711030538144,-0.14700164794921733,-4.503127634648891,4.209124338750456,-2.3250646412990505,2.031061345400616,3.8080010986328148,11.904759742235504,-47.71735676610579,2.1780629933498363,11,1.6900005340576172,-1.8549985885620117,-8.372498512268066,-8.964999198913574,1.7000007629394531,3,-0.02587598716863282,-1.188407720078051,37.72999954223633,1.0800001356336806,38.54999923706055,-1.4999904632932155,40.0,-0.02587598716863282
64,2001-11-30,37.900001525878906,38.43999862670898,37.599998474121094,37.599998474121094,5044425.0,0.021563425462560293,-4.599944051675859,3.0000762951094835,61.66666754969834,64.22437036483616,0.6421037112842569,-0.7825651560516746,-7.380487412479784,-6.154532736873378,18.205464319922175,1.3400001525878835,3.368447976133041,0.39450130462646626,-3.4119165507610987,4.200919160014031,-1.5087076230673162,2.2977102323202487,2.83567800292969,30.952447990699405,-30.649562805763885,1.9032089276937816,11,0.7999973297119141,-2.655001640319824,-9.097500801086426,-9.765002250671387,0.5199966430664062,4,-0.04881272333340514,-2.6000000000000156,37.099998474121094,-1.188407720078051,37.72999954223633,1.0800001356336806,38.54999923706055,-0.04881272333340514
65,2001-12-03,37.2400016784668,37.95000076293945,36.63999938964844,37.70000076293945,4948513.0,-0.017414243293933596,1.7291721304309817,-1.533314683891969,49.87835046698323,61.827773163917385,0.9715998528305931,0.09910226579097525,-6.379026773290846,-5.494532889461269,18.28755412202576,1.3100013732910156,2.915910125864059,-0.40299854278564595,-3.939902131826024,3.133905046254732,-2.171450337305835,1.365453251734543,3.3302506081543015,15.238168763992899,-40.16720555023015,1.7684517945201903,12,1.4599971771240234,-1.9950017929077148,-8.337501049041748,-9.105002403259277,0.15999984741210938,0,-0.031954951336490955,-4.599944051675859,37.900001525878906,-2.6000000000000156,37.099998474121094,-1.188407720078051,37.72999954223633,-0.031954951336490955
66,2001-12-04,38.04999923706055,38.27000045776367,37.400001525878906,37.400001525878906,5028570.0,0.02175073904634406,-1.6769292165757983,-1.4130413149121788,47.22458763151911,59.49884713929289,0.2243912900669045,-0.4330261406732916,-6.866572841384723,-6.304530448055019,18.081433684099643,1.029998779296875,2.4814091104901124,0.21649913787841513,-2.9384621443307566,3.371460420087587,-1.3609815032261707,1.793979778983001,2.3614428970605488,63.318785294264636,11.181064192816997,1.5774806411045863,12,0.6499996185302734,-2.804999351501465,-8.532499313354492,-9.914999961853027,0.5900001525878906,1,-0.05256241892514957,1.7291721304309817,37.2400016784668,-4.599944051675859,37.900001525878906,-2.6000000000000156,37.099998474121094,-0.05256241892514957
67,2001-12-05,42.04999923706055,42.04999923706055,39.5,39.54999923706055,11013754.0,0.10512483785029914,1.0399993896484374,3.8461673895054376,58.41184353067416,58.24581511866747,-3.4011750471563005,-4.096468632962363,-10.451662447097426,-10.304530448055019,18.363467703631613,4.0,1.9444501026408574,3.8694992065429688,0.4594924229328612,7.279505990153076,2.1644958147379185,5.574502598348019,-5.450000762939453,100.0,50.756466482418816,1.705003391805053,12,-2.7250003814697266,-6.2699995040893555,-12.499999523162842,-13.914999961853027,-4.770000457763665,2,-0.12627818442179217,-1.6769292165757983,38.04999923706055,1.7291721304309817,37.2400016784668,-4.599944051675859,37.900001525878906,-0.12627818442179217
68,2001-12-06,41.79999923706055,42.79999923706055,40.95000076293945,42.5,6454324.0,-0.005945303318333095,1.8461531689882538,-0.28000030517578123,56.28823449783176,57.1326522024765,-2.9976787477189717,-3.6019049504175484,-9.756924080305915,-10.054530448055019,18.247392890072955,1.8499984741210938,1.7547747638554085,3.346999168395996,-0.30924589703041505,7.003244233822407,1.518876635682787,5.175121701109205,-5.091000747680667,83.766233364111,38.67426795279539,1.8281225327132056,12,-2.1000003814697266,-5.129999160766602,-12.149999618530273,-13.664999961853027,-4.469997406005859,3,-0.07177033623819185,1.0399993896484374,42.04999923706055,-1.6769292165757983,38.04999923706055,1.7291721304309817,37.2400016784668,-0.07177033623819185
69,2001-12-07,39.54999923706055,42.70000076293945,39.54999923706055,42.150001525878906,14164714.0,-0.053827752178643884,-1.4230759637604078,3.7142849357769165,48.669424107037116,54.79602728254609,-0.7426944649505316,-1.0987147327929705,-7.079161368395148,-7.804530448055019,17.89512164667429,3.1500015258789062,1.6126780715829057,0.9004991531372042,-2.530132966372122,4.33113127264653,-0.8148169066174589,2.6158152128918672,-2.597360717773441,47.240258433360765,6.475822385411604,1.7153160597546637,12,0.14999961853027344,-1.9949989318847656,-9.899999618530273,-11.414999961853027,-3.75,4,-0.01896333791322069,1.8461531689882538,41.79999923706055,1.0399993896484374,42.04999923706055,-1.6769292165757983,38.04999923706055,-0.01896333791322069
70,2001-12-10,36.18999862670898,38.43999862670898,36.04999923706055,37.75,23097676.0,-0.0849557692836328,-1.5978252080979305,0.6000000000000028,45.54510061554478,53.04372845448664,2.2574131803323922,2.520463079835828,-3.379972687776764,-4.444529837703449,17.762661298034445,3.5,1.2293975929607441,-2.542001342773446,-5.617504344606175,0.5335016590592829,-4.0797528436898105,-1.0042498418570815,6.61000061035157,2.0740650318285985,-41.05417676265009,1.537751500916363,12,3.2350006103515696,1.5700016021728587,-6.407498836517327,-8.054999351501458,0.6100006103515696,0,0.06161922152134447,-1.4230759637604078,39.54999923706055,1.8461531689882538,41.79999923706055,1.0399993896484374,42.04999923706055,0.06161922152134447
71,2001-12-11,36.06999969482422,36.52000045776367,35.25,35.75,78200519.0,-0.0033158037147920094,1.081965880381219,-0.2051278289256492,46.31400861129784,52.11545428790698,2.222330814384975,2.683537837529684,-2.943878490563648,-4.3245309058186905,17.319084089805923,1.2700004577636719,0.9017427520787678,-2.6020002365112305,-5.840119141102917,0.6361186680804565,-4.221059688807074,-0.982940784215387,6.630001068115234,10.86092420776814,-34.38279275837641,1.6190594522958424,12,2.9549999237060547,2.030000686645508,-5.75499963760376,-7.935000419616699,-0.9700012207031321,1,0.03687279851143255,-1.5978252080979305,36.18999862670898,-1.4230759637604078,39.54999923706055,1.8461531689882538,41.79999923706055,0.03687279851143255
72,2001-12-12,35.720001220703125,36.900001525878906,35.599998474121094,36.5,10491366.0,-0.00970331236712807,-1.5490149146558558,-2.4374985098824595,40.742958637387275,50.52679729421929,2.5224942616138435,2.9500878232340426,-2.269531728703143,-3.9745324316975967,16.162679973270492,1.3000030517578125,0.38624074939610153,-2.8029987335205107,-6.299619934765168,0.6936224677241469,-4.551309334142836,-1.0546881328981854,6.68199951171875,6.225182360231752,-37.002346257591086,1.748310600622328,12,3.3049983978271484,2.43499755859375,-4.800001621246338,-7.5850019454956055,-0.6399993896484304,2,0.0817468664377563,1.081965880381219,36.06999969482422,-1.5978252080979305,36.18999862670898,-1.4230759637604078,39.54999923706055,0.0817468664377563
73,2001-12-13,34.400001525878906,36.43000030517578,33.84999847412109,35.97999954223633,8983645.0,-0.03695407753959301,1.0806470219975846,2.0256416526468173,37.02247435419637,47.78855360583018,3.8210462396724694,4.073321469537291,-0.7595627788419108,-2.654532736873378,15.01116537435651,2.5800018310546946,0.05967988850286332,-3.8654985427856445,-7.777517105346448,0.046520019775158516,-5.821507824066046,-1.909489261505243,7.715919177246093,6.2147221414024605,-34.23151023871828,1.9560092812804022,12,3.924997329711914,3.924997329711914,-3.472501754760742,-6.265002250671387,0.09999847412109375,3,0.08372084667645652,-1.5490149146558558,35.720001220703125,1.081965880381219,36.06999969482422,-1.5978252080979305,36.18999862670898,0.08372084667645652
74,2001-12-14,34.720001220703125,35.349998474121094,33.400001525878906,33.84999847412109,6083463.0,0.009302316297383983,-1.2033905610848417,-0.5506353410416113,34.59743591797999,46.09067421149649,3.3553801803119825,3.5219877140222167,-0.8306997402364047,-2.9745324316975967,13.77985599582107,1.9499969482421875,-0.08873265413905784,-3.283998870849608,-7.414981896256258,0.8469841545570418,-5.349490383552933,-1.218507358146283,6.89996414868164,26.19048520100972,-7.627165621866396,2.0654915127033258,12,3.3799991607666016,3.3799991607666016,-2.6500015258789062,-6.5850019454956055,-1.3000030517578196,4,0.07517282599619413,1.0806470219975846,34.400001525878906,-1.5490149146558558,35.720001220703125,1.081965880381219,36.06999969482422,0.07517282599619413
75,2001-12-17,36.43000030517578,36.43999862670898,34.880001068115234,35.09000015258789,4529250.0,0.049251123973262034,1.2941194620142344,1.5402251979689965,43.90804824496498,45.72216983521269,1.6968401405166915,1.6135473440054042,-2.3177706549341295,-4.684531516170253,12.11184783050364,1.7199974060058523,-0.16137365404080128,-1.3954998016357436,-5.471490179029502,2.6804905757580144,-3.433494990332626,0.642495387061139,4.532367956728514,86.57139369419643,51.846555355098815,2.0379951886968795,12,1.6700000762939453,1.6700000762939453,-4.3600006103515625,-8.295001029968262,-2.4000015258789062,0,-0.017293468647754273,-1.2033905610848417,34.720001220703125,1.0806470219975846,34.400001525878906,-1.5490149146558558,35.720001220703125,-0.017293468647754273
76,2001-12-18,36.349998474121094,37.11000061035156,36.0099983215332,36.560001373291016,4603527.0,-0.002196042557905842,-1.471906355948549,-0.15671856362430361,45.858340093773776,44.32733612000154,1.687830667719588,1.6646989130946466,-2.0047264391064914,-4.6045296851155655,11.268243032402387,1.1000022888183594,-0.4196476295000906,-1.4030015945434542,-5.532137939998982,2.726134750912074,-3.467569767271222,0.6615665781843134,4.0073804489011735,79.51476216230667,39.96972939966673,2.064568172727765,12,1.7500019073486328,1.7500019073486328,-4.279998779296875,-8.214999198913574,-2.3699989318847656,1,0.012379663874259261,1.2941194620142344,36.43000030517578,-1.2033905610848417,34.720001220703125,1.0806470219975846,34.400001525878906,0.012379663874259261
77,2001-12-19,35.95000076293945,36.650001525878906,34.84000015258789,35.9900016784668,4669682.0,-0.011004064043260264,1.661765530859765,0.19047792047374254,46.50031053917727,43.239789013484376,1.2645257622054515,2.057563968968921,-1.4102149907874946,-4.204531973933925,10.9979695742776,1.8100013732910156,-0.435903457700725,-1.73149929046631,-5.936654679180776,2.4736560982481564,-3.8340769848235468,0.3710784038909267,3.8507879683113444,68.73315003588489,24.63050651528272,2.1025776943572336,12,2.1000003814697266,2.1499996185302734,-2.9825010299682617,-7.815001487731934,-0.15000152587890625,2,-0.0236440130953941,-1.471906355948549,36.349998474121094,1.2941194620142344,36.43000030517578,-1.2033905610848417,34.720001220703125,-0.0236440130953941
78,2001-12-20,34.18000030517578,36.16999816894531,34.18000030517578,35.20000076293945,4148453.0,-0.04923506036718506,-2.901954844476358,25.49942780850658,39.31033757013345,42.19989050938396,2.0561888919346245,3.650051384032082,0.47294386725361903,-2.434531516170253,10.621146996188097,1.9899978637695312,-0.5246567810815606,-3.2699996948242216,-7.716428563944568,1.1764291742961248,-5.493214129384391,-1.046785260264052,5.108725449645263,21.024231045268436,-23.719764551342465,2.2232144345601728,12,1.739999771118164,3.9200000762939453,0.2849998474121094,-4.9900007247924805,1.4300003051757812,3,0.02633123223649081,1.661765530859765,35.95000076293945,-1.471906355948549,36.349998474121094,1.2941194620142344,36.43000030517578,0.02633123223649081
79,2001-12-21,35.06999969482422,35.540000915527344,33.5,33.650001525878906,4322456.0,0.026038600986017846,-1.3720924043221376,-1.392154442811356,43.84570961076874,42.01106928663108,0.5183852936575803,2.5812994554493045,-0.27026753395252,-3.3245309058186905,10.060116804568231,2.0400009155273438,-1.1248974913404837,-2.182500267028807,-6.685840331156534,2.3208397970989196,-4.434170299092671,0.06916976503505623,3.7476281216814513,43.49028890250861,-4.780029025194779,2.2516700320638625,12,0.18500137329101562,3.030000686645508,0.24250078201293945,-5.630000114440918,0.9200019836425781,4,-0.016253199309503863,-2.901954844476358,34.18000030517578,1.661765530859765,35.95000076293945,-1.471906355948549,36.349998474121094,-0.016253199309503863
80,2001-12-24,35.27000045776367,35.75,34.950000762939446,35.650001525878906,491528.0,0.0057029017587635344,1.7586274935380368,-0.2676067310688688,41.83313946060798,41.51319493655443,0.19462577253986524,2.1173262825026598,-0.2755757857586758,-3.5245316687581436,9.21731959798245,0.799999237060554,-1.724569630162975,-1.745999526977542,-6.1372166888566895,2.6452176349016057,-3.941608107917112,0.4496090539620283,3.114217255491859,49.03047530485872,2.5536531176778468,2.195608580939573,12,-0.0149993896484375,2.8299999237060547,0.3325009346008301,-5.710000038146973,0.6800003051757812,0,-0.05245257342805454,-1.3720924043221376,35.06999969482422,-2.901954844476358,34.18000030517578,1.661765530859765,35.95000076293945,-0.05245257342805454
81,2001-12-25,35.27000045776367,35.27000045776367,35.27000045776367,35.27000045776367,0.0,0.0,1.0,-0.0,23.96313161529325,39.64876971187731,0.07734568268642761,1.9594602392247396,-0.0768691368023724,-3.5245316687581436,8.896196178516574,0.0,-2.065739633667377,-1.5819995880126925,-5.976989194986672,2.812990018961287,-3.779494391499682,0.6154952154742972,2.7154799605017317,56.19046350365847,15.803027822796103,2.197494803486991,12,-0.0149993896484375,2.8299999237060547,0.7299990653991699,-5.340001106262207,0.049999237060546875,1,-0.035157404660420055,1.7586274935380368,35.27000045776367,-1.3720924043221376,35.06999969482422,-2.901954844476358,34.18000030517578,-0.035157404660420055
82,2001-12-26,35.27000045776367,35.27000045776367,35.27000045776367,35.27000045776367,0.0,0.0,1.0,0.0,24.432261175094354,38.24985713642153,0.007599381158513552,1.861135165444196,0.022128267511284605,-3.5245316687581436,9.063211124113971,0.0,-2.1073374132728873,-1.4589996337890625,-5.888088755341386,2.9700894877632606,-3.673544194565224,0.7555449269870991,2.34864164911081,66.29219743857905,30.095121416108356,2.2145445607761616,12,-0.0149993896484375,2.8299999237060547,0.9899997711181641,-5.340001106262207,0.6800003051757812,2,-0.03657501839480093,1.0,35.27000045776367,1.7586274935380368,35.27000045776367,-1.3720924043221376,35.06999969482422,-0.03657501839480093
83,2001-12-27,36.13999938964844,36.15999984741211,35.5099983215332,35.790000915527344,1405477.0,0.02466682508061213,2.333346375053797,100.0,35.03072356361855,38.29800020815915,-0.6589167099131643,0.9650041760129398,-0.685141936893217,-4.394530600642909,9.430104897115573,0.8899993896484375,-2.143229480279068,-0.5410007476806626,-4.973966886354063,3.8919653909927376,-2.7574838170173592,1.675482321656034,1.1411514707464008,99.24810304845957,61.7856384282226,2.2164830693366984,12,-0.8349990844726562,1.960000991821289,0.1575007438659668,-6.210000038146973,-0.29000091552734375,3,-0.0094078627097397,1.0,35.27000045776367,1.0,35.27000045776367,1.7586274935380368,35.27000045776367,-0.0094078627097397
84,2001-12-28,36.04999923706055,36.38999938964844,35.86999893188477,36.20000076293945,2440016.0,-0.002490319704146704,-1.039208939817822,-0.4285776566757493,49.13793427441788,38.879098655876135,-0.4027719790200166,0.9584401966829006,-0.4030238939727866,-4.304530448055019,9.685801192941202,0.5200004577636648,-2.045579160619596,-0.5385007858276367,-4.941471530889615,3.8644699592343414,-2.739986158358626,1.6629845867033524,0.9206596765730168,76.3888557751659,33.02690278416615,2.2014853725309873,12,-0.7449989318847656,2.0500011444091797,0.24750089645385742,-6.119999885559082,-0.8600006103515625,4,-0.01220523262193729,2.333346375053797,36.13999938964844,1.0,35.27000045776367,1.0,35.27000045776367,-0.01220523262193729
85,2001-12-31,36.04999923706055,36.04999923706055,36.04999923706055,36.04999923706055,0.0,0.0,1.0,-0.0,49.87499707937101,39.32539387649805,-0.5166779739847556,0.9114474838611883,-0.2517557010609863,-4.304530448055019,10.39053677186594,0.0,-1.7424138235047337,-0.47900066375732564,-4.8770610607117035,3.9190597331970523,-2.6780308622345146,1.7200295347198633,0.635007085552644,69.64281456807028,21.253892579171577,2.199030198477188,12,-0.9749984741210938,2.0500011444091797,0.7300004959106445,-6.119999885559082,-1.6800003051757741,0,-0.0016642873748543563,-1.039208939817822,36.04999923706055,2.333346375053797,36.13999938964844,1.0,35.27000045776367,-0.0016642873748543563
86,2002-01-01,36.04999923706055,36.04999923706055,36.04999923706055,36.04999923706055,0.0,0.0,1.0,0.0,52.15685042542613,39.95389830830348,-0.6299545283128225,0.7946733068039862,-0.1579759503101883,-4.304530448055019,10.991346220120638,0.0,-1.4015703492289546,-0.3790006637573242,-4.7220518618148475,3.964050534300199,-2.550526262786086,1.7925249352714374,0.3722067018139015,69.64281456807028,15.262805176453007,2.1715255990287607,1,-1.1049995422363281,2.0500011444091797,1.0,-6.119999885559082,-2.040000915527351,1,-0.0027738828359888945,1.0,36.04999923706055,-1.039208939817822,36.04999923706055,2.333346375053797,36.13999938964844,-0.0027738828359888945
87,2002-01-02,36.7400016784668,36.79999923706055,36.02000045776367,36.150001525878906,3108294.0,0.019140151345603984,1.197194298332805,100.0,66.66666666666666,42.993490430140504,-1.3366763659209084,-0.3304818568098966,-0.743602443824031,-4.994532889461269,10.04874830866763,0.779998779296875,-1.3578798292108303,0.5765016555786104,-2.878052317658934,4.031055628816155,-1.1507753310401654,2.3037786421973863,-3.3400001525878906,95.34902976644607,33.435725895087444,1.7272769866187738,1,-1.5900020599365234,1.3599987030029297,0.31749773025512695,-6.810002326965332,-2.0900001525878906,2,-0.03865002500734338,1.0,36.04999923706055,1.0,36.04999923706055,-1.039208939817822,36.04999923706055,-0.03865002500734338
88,2002-01-03,38.79999923706055,38.86999893188477,37.40999984741211,37.75,8197533.0,0.05606960981172482,1.4537828056329185,1.7796592635696504,73.28766437276741,46.264818737029245,-2.9864675939227467,-2.7687087908655457,-2.634771615139428,-7.054530448055019,9.063649047944649,2.129997253417976,-1.3025790249968026,2.786499214172366,0.21469932441587503,5.358299103928857,1.5005992692941206,4.072399159050612,-5.33199775695801,97.66667683919246,29.94440438284758,1.285899944878247,1,-1.8899993896484375,-0.6999988555908203,-1.742499828338623,-8.869999885559082,-4.6300010681152415,3,-0.07345357036499278,1.197194298332805,36.7400016784668,1.0,36.04999923706055,1.0,36.04999923706055,-0.07345357036499278
89,2002-01-04,38.79999923706055,39.70000076293945,38.02000045776367,39.70000076293945,7421594.0,0.0,2.733327681939558,-0.8571449331700884,66.80850488200139,49.039859339406284,-2.6839737055888335,-2.9805944786645995,-2.4624623522432785,-7.054530448055019,8.809266517862472,1.6800003051757812,-1.2248291483069806,2.8239992141723604,0.4554837619484573,5.192514666396264,1.6397414880604089,4.008256940284312,-5.115917858886718,75.54343882490748,9.78387668292045,1.184257726111952,1,-1.3149986267089844,-0.6999988555908203,-1.7824997901916504,-8.869999885559082,-4.399997711181641,4,-0.07603094899346552,1.4537828056329185,38.79999923706055,1.197194298332805,36.7400016784668,1.0,36.04999923706055,-0.07603094899346552
90,2002-01-07,38.41999816894531,39.56999969482422,38.09000015258789,39.2599983215332,5302302.0,-0.009793842154313004,1.0273926073404036,0.9333319204848896,64.08163350041883,53.49747065997579,-2.0228834339353767,-2.5560093741516425,-1.9532467440230477,-6.674529379939784,9.495961030765578,1.4799995422363281,-0.8435655681554479,2.332498168945314,-0.276213854976632,4.94121019286726,1.0281421569843445,3.6368541809062833,-4.374961627685543,65.2173236998414,1.1482260231841082,1.3043560119609712,1,-0.93499755859375,-0.31999778747558594,-1.4474987983703613,-8.489998817443848,-3.9399986267089844,0,-0.08407078855217442,2.733327681939558,38.79999923706055,1.4537828056329185,38.79999923706055,1.197194298332805,36.7400016784668,-0.08407078855217442
91,2002-01-08,37.400001525878906,38.150001525878906,37.11000061035156,37.900001525878906,7426278.0,-0.02654858645700986,1.0800018310546875,0.5952379871117751,59.09662004310562,57.34906608975483,-0.7475889925769437,-1.5086107111628806,-0.726826187184308,-5.654532736873378,9.748016267860958,1.30999755859375,-0.6229235909431239,1.2460014343261747,-1.4278271341288047,3.919830002781154,-0.09091284990131498,2.5829157185536644,-3.0156671313183594,37.500025915060796,-24.905930661877278,1.336914284227491,1,0.20499801635742188,0.6999988555908203,-0.4275021553039551,-7.470002174377441,-2.4000015258789062,1,-0.0810161088335124,1.0273926073404036,38.41999816894531,2.733327681939558,38.79999923706055,1.4537828056329185,38.79999923706055,-0.0810161088335124
92,2002-01-09,38.63999938964844,38.70000076293945,37.02999877929688,38.02000045776367,7135856.0,0.03315502174275364,3.513508637176699,-1.2399978637695312,79.97313302740534,62.34266714128669,-1.6307741492511383,-2.6547432495275274,-1.7739731608339682,-6.894530600642909,10.250854754432137,1.670001983642571,-0.3271748552684315,2.3399993896484403,-0.5446231538966231,5.224621933193504,0.8976881178759086,3.782310661420972,-3.936725012985157,60.29960352894942,-7.037619540025688,1.4423112717725328,1,-0.8549995422363281,-0.5399990081787109,-1.6675000190734863,-7.72499942779541,-3.279998779296875,2,-0.11982404609860342,1.0800018310546875,37.400001525878906,1.0273926073404036,38.41999816894531,2.733327681939558,38.79999923706055,-0.11982404609860342
93,2002-01-10,37.27999877929688,38.060001373291016,37.18000030517578,37.5099983215332,5200236.0,-0.035196703722409906,-3.093061630042317,-0.3709676426975994,63.96965987929931,63.99063665294018,-0.10287744010503985,-1.1256292666762207,-0.25325868192701506,-5.534529990291354,10.184823129293942,1.4599990844726562,0.21240265539042014,0.8359989166259822,-1.9345476183126067,3.606545451564571,-0.5492743508433122,2.2212721840952767,-2.2769208194570325,9.363288923813291,-58.47095997415388,1.385273267469293,1,0.5800018310546804,0.8200016021728445,0.27250051498412375,-5.764999389648445,-2.029998779296882,3,-0.07054713893602704,3.513508637176699,38.63999938964844,1.0800018310546875,37.400001525878906,1.0273926073404036,38.41999816894531,-0.07054713893602704
94,2002-01-11,37.33000183105469,37.88000106811523,37.0099983215332,37.20000076293945,4138877.0,0.0013412836211135204,-2.4117356670032257,-0.5652231602342072,63.27320759577181,65.47932671031805,0.0533975304364489,-1.0224958382918459,-0.16121982284421676,-5.584533042049159,9.93207717249148,0.8700027465820241,0.7717239812950396,0.7555019378662138,-1.91728023164643,3.4282841073788575,-0.5808891468901081,2.0918930226225356,-2.045108503028864,12.500130385090502,-55.328618568053415,1.3363910847563212,1,0.529998779296875,0.7199993133544922,0.8549976348876953,-5.44000244140625,-2.5800018310546875,4,-0.08465050916447014,-3.093061630042317,37.27999877929688,3.513508637176699,38.63999938964844,1.0800018310546875,37.400001525878906,-0.08465050916447014
95,2002-01-14,35.79999923706055,37.0,35.68000030517578,36.83000183105469,5427847.0,-0.04098586978159047,-1.0787389276199002,-7.9230317791015,52.8525227506223,65.55662363533985,1.7256821877946464,0.4826335342673218,1.4392357046717308,-4.054530448055019,9.84405001677856,1.6500015258789062,1.0611584719667064,-0.7430006027221694,-3.437713069173256,1.9517118637289173,-2.0903568359477163,0.6043556305033775,-0.2501994629399036,3.973473963431964,-62.62883067434888,1.3473562332255442,1,1.8900012969970703,0.7500019073486328,2.827500343322754,-3.9099998474121094,-2.1399993896484375,0,-0.03910608215131883,-2.4117356670032257,37.33000183105469,-3.093061630042317,37.27999877929688,3.513508637176699,38.63999938964844,-0.03910608215131883
96,2002-01-15,36.79999923706055,36.83000183105469,35.2599983215332,35.72999954223633,5599753.0,0.027932961489138597,1.7787552662849735,-1.0388320389320356,57.43439573940246,64.53081575453271,0.9423566168211721,-0.5079687944612914,0.5308207927065922,-5.054530448055019,10.087560845313137,1.5700035095214844,1.1930529252807673,0.23449935913085795,-2.460942473364746,2.9299411916264617,-1.113221557116944,1.5822202753786598,2.9000015258789062,44.767436702684485,-20.970498133711963,1.3477209162478008,1,0.6800003051757812,-0.2499980926513672,1.7925004959106445,-4.659999847412109,-3.1499977111816406,1,-0.06304347127506982,-1.0787389276199002,35.79999923706055,-2.4117356670032257,37.33000183105469,-3.093061630042317,37.27999877929688,-0.06304347127506982
97,2002-01-16,35.09999847412109,35.90999984741211,34.90999984741211,35.470001220703125,8490250.0,-0.04619567386369461,-1.6666666666666667,-0.3457970580475941,45.32373804562676,61.42371282929486,2.665571647678739,1.185887946309748,2.276493815482823,-3.3545296851155584,9.993363360763771,1.8899993896484375,1.2865563357511078,-1.4230012893676829,-4.185281495559124,1.3392789168237584,-2.8041413924634,-0.04186118627196578,4.51120223999024,6.031699513414181,-53.176122326759696,1.3811401030957193,1,2.2050018310546946,1.450002670288093,3.4625015258789134,-2.324998855590813,-2.0999984741210866,2,-0.0028489595005199986,1.7787552662849735,36.79999923706055,-1.0787389276199002,35.79999923706055,-2.4117356670032257,37.33000183105469,-0.0028489595005199986
98,2002-01-17,35.080001831054695,35.86999893188477,34.990001678466804,35.110000610351555,5242244.0,-0.0005697049554328482,-7.380962761126816,0.08107718003171457,45.61087116299255,59.068420193849434,2.3494652765523583,1.3457656869181207,2.3028970654106686,-3.3345330420491663,9.665936752943397,0.8799972534179688,1.3652608722086512,-1.4879980087280202,-4.1156048100921225,1.139608792636082,-2.801801409410068,-0.17419460804597264,4.34315084838866,5.723970160602795,-49.19097986459296,1.3138034006820498,1,2.1599979400634695,1.469999313354485,3.5099973678588796,-2.145002365112312,-3.5500011444091832,3,0.007981720772004097,-1.6666666666666667,35.09999847412109,1.7787552662849735,36.79999923706055,-1.0787389276199002,35.79999923706055,0.007981720772004097
99,2002-01-18,34.5,34.84999847412109,34.169998168945305,34.799999237060554,5720988.0,-0.016533688733768703,2.400020980955136,10.000381485254211,43.33620337615436,56.763372402264494,2.5204159987405106,1.9825198824031176,2.906231589375693,-2.7545312109944717,9.249345103233198,0.9100036621093892,1.2543156044684096,-2.0394998550415053,-4.746678695698179,0.6676789856151686,-3.393089275369846,-0.6859104347131648,4.742626566162102,11.660834541994216,-39.6813143854166,1.3535894203283383,1,1.9349994659423828,2.0500011444091797,3.8249988555908203,-1.5500001907348633,-1.75,4,0.021739130434782705,-7.380962761126816,35.080001831054695,-1.6666666666666667,35.09999847412109,1.7787552662849735,36.79999923706055,0.021739130434782705
100,2002-01-21,33.419998168945305,34.700000762939446,32.900001525878906,34.700000762939446,7559013.0,-0.03130440090013609,1.8124931082269033,4.26668616405773,39.65381405110849,54.60306062537593,3.1475826861386835,3.074446315542204,4.032314358126378,-1.6745293799397771,9.13344725883369,1.7999992370605398,0.8337723155531762,-3.0270015716552834,-6.027367117248126,-0.026636026062440976,-4.527184344451705,-1.5268187988588622,5.518270693383791,13.231465717230794,-34.3170856651696,1.5001827727964199,1,2.3800029754638743,2.8800029754638743,4.680002212524421,0.5650014877319407,-0.30999755859375,0,0.039796585994147815,2.400020980955136,34.5,-7.380962761126816,35.080001831054695,-1.6666666666666667,35.09999847412109,0.039796585994147815
101,2002-01-22,34.029998779296875,34.919998168945305,33.049999237060554,33.27000045776367,6207123.0,0.01825256265029962,-2.1166629049537122,-0.5937474854341445,39.271565043603225,50.08066418273125,2.2454036263939017,2.4946887164431146,3.388423525126804,-2.310118086634681,8.957901334864122,1.8699989318847514,0.4985200500959124,-2.3550008773803697,-5.505275879950027,0.7952741251892874,-3.930138378665198,-0.7798633760955411,4.425208696116208,37.54145792487957,-3.7970438707173457,1.5751375012848279,1,1.450002670288086,2.2700023651123047,4.070001602172852,-0.044999122619628906,0.270000457763679,1,-0.010872728332563586,1.8124931082269033,33.419998168945305,2.400020980955136,34.5,-7.380962761126816,35.080001831054695,-0.010872728332563586
102,2002-01-23,33.97999954223633,34.080001831054695,32.720001220703125,33.150001525878906,9707148.0,-0.0014692694344428103,1.6407712335514515,1.092105065025674,27.306975290682004,46.00703256177377,1.7487683997898458,2.5751166706076773,3.357152564050814,-2.2578359592149866,8.831092436135153,1.3600006103515696,0.17603798173344387,-2.3405000686645536,-5.636357182005234,0.955357044676127,-3.9884286253348975,-0.6925715119942097,4.030791457214022,39.99997577968221,5.547570436517944,1.6479285566703412,1,1.3200016021728516,2.230001449584961,4.120000839233398,0.005000114440917969,0.29000091552734375,2,-0.009711536809976717,-2.1166629049537122,34.029998779296875,1.8124931082269033,33.419998168945305,2.400020980955136,34.5,-0.009711536809976717
103,2002-01-24,35.79999923706055,35.95000076293945,34.610000610351555,34.799999237060554,10317971.0,0.053560909927676814,1.0615338568259556,1.2048221565500261,37.94212455290775,43.19246777923332,-0.3388843069485148,0.7676993344107004,1.4479534273803338,-3.9994810315802134,8.722930993212533,1.970001220703125,-0.012568091753436761,-0.5035003662109361,-3.8067766452377256,2.7997759128158535,-2.155138505724331,1.1481377733024587,1.6817127845150779,95.35598925270897,63.37074581111268,1.6516381395133939,1,-0.9399986267089844,0.4100017547607422,2.2750015258789062,-1.125,-0.3999977111816406,3,-0.07821227085842941,1.6407712335514515,33.97999954223633,-2.1166629049537122,34.029998779296875,1.8124931082269033,33.419998168945305,-0.07821227085842941
104,2002-01-25,35.61000061035156,35.650001525878906,34.900001525878906,35.599998474121094,5707369.0,-0.005307224322851245,15.665932016614393,0.010002136230468821,38.53062220982142,41.60114549692211,-0.4677105961548804,0.9729266780086405,1.53181049470912,-3.7450092260598993,8.725287117200384,0.8999977111816406,-0.5133820110961693,-0.6714990615844698,-3.9877195104800194,2.6447213873110798,-2.3296092860322446,0.986611162863305,1.3955403311368144,89.47367799462636,59.14363346442801,1.658110224447773,1,-0.8349990844726562,0.6000003814697266,1.3999996185302734,-0.9350013732910156,2.2900009155273438,4,-0.11457455360222668,1.0615338568259556,35.79999923706055,1.6407712335514515,33.97999954223633,-2.1166629049537122,34.029998779296875,-0.11457455360222668
105,2002-01-28,35.9900016784668,36.5,35.779998779296875,36.20000076293945,4891353.0,0.010671189598485231,-1.2857004456500678,-20.9954233409611,43.927651550373206,40.10039614258553,-0.9140473119297496,0.6199873513405478,1.0462832323430362,-4.065017787494433,8.70160788349626,0.8899993896484375,-0.7950445575448839,-0.2884981155395536,-3.6057087210251453,3.028712489946038,-1.947103418282346,1.3701071872032387,0.5869852909430548,86.50797655474193,54.72676867382151,1.6586053027427945,1,-1.3800010681152344,0.2199993133544922,0.6874990463256836,-0.32500171661376953,2.009998321533203,0,-0.0900250493849053,15.665932016614393,35.61000061035156,1.0615338568259556,35.79999923706055,1.6407712335514515,33.97999954223633,-0.0900250493849053
106,2002-01-29,35.95000076293945,36.599998474121094,35.7599983215332,36.150001525878906,6076832.0,-0.0011114452253909723,-1.896524055378342,0.9523887375113533,37.079746903629676,39.18439712680808,-1.1256752396214367,0.687353482994105,1.0490408689725328,-3.931116894474023,8.697243841958386,0.8400001525878906,-1.0955171657593041,-0.3234991073608384,-3.6424608530559226,2.9954626383342458,-1.982979980208377,1.3359817654867001,-3.229999542236328,83.24746981176226,52.79861162722801,1.6594808728475403,1,-1.2900009155273438,0.26000022888183594,0.7274999618530273,-0.2850008010864258,2.0999984741210938,1,-0.07899861174733636,-1.2857004456500678,35.9900016784668,15.665932016614393,35.61000061035156,1.0615338568259556,35.79999923706055,-0.07899861174733636
107,2002-01-30,35.31999969482422,35.689998626708984,34.900001525878906,35.049999237060554,6391114.0,-0.01752436869944929,-1.7719396871925632,-1.349997138987929,39.87604608528834,38.547194340396494,-0.5153831973451091,1.270664611847252,1.6472499828360938,-3.215993486339727,9.101429353006878,1.0499992370605469,-1.2186141769878986,-0.8825000762939439,-4.220144280015539,2.4551441274276513,-2.5513221781547415,0.7863220255668537,-2.5223985290527366,35.67838425352643,2.456495605045262,1.6688221018607978,1,-0.6599998474121094,0.8900012969970703,1.3575010299682617,0.3450002670288086,3.4599990844726634,2,-0.028878835407043724,-1.896524055378342,35.95000076293945,-1.2857004456500678,35.9900016784668,15.665932016614393,35.61000061035156,-0.028878835407043724
108,2002-01-31,35.95000076293945,36.34000015258789,35.720001220703125,36.209999084472656,4616692.0,0.01783694998750396,1.3846091772732274,-0.9629551138049675,43.274852496598946,38.54037757600145,-1.127573141239914,0.43869327179915274,0.9460219096867633,-3.745327299459859,8.784946826504688,1.0200004577636719,-1.4781237804856033,-0.10999908447265483,-3.2160205590979274,2.9960223901526177,-1.6630098217852947,1.443011652839985,-3.0763516510009765,61.764771880694,24.850920652428925,1.5530107373126363,1,-1.2900009155273438,0.26000022888183594,0.7274999618530273,-0.08500099182128906,3.299999237060547,3,-0.04673157912440651,-1.7719396871925632,35.31999969482422,-1.896524055378342,35.95000076293945,-1.2857004456500678,35.9900016784668,-0.04673157912440651
109,2002-02-01,35.849998474121094,36.70000076293945,35.599998474121094,36.70000076293945,3977718.0,-0.0027817047759690627,1.58823371016457,3.269260677553296,50.283121206635926,39.72141170439338,-0.9118230079781995,0.32291312558428586,0.9653966776748746,-3.5055767690958106,8.168597249192871,1.1000022888183594,-1.4631756774750428,-0.06250133514404155,-2.8881874036908073,2.763184733402724,-1.475344369417428,1.3503416991293449,-2.901822374938966,52.77763060575299,11.213850402243558,1.412843034273384,2,-1.1399974822998047,0.3600025177001953,0.8525018692016602,0.09000110626220703,2.8199996948242188,4,-0.012552216663747617,1.3846091772732274,35.95000076293945,-1.7719396871925632,35.31999969482422,-1.896524055378342,35.95000076293945,-0.012552216663747617
110,2002-02-04,35.189998626708984,35.66999816894531,34.830001831054695,35.66999816894531,3333810.0,-0.01841003836830124,2.4999880790596465,0.5647038232139411,40.518259312977534,39.859933289879415,0.02867022082229198,0.767892509815745,1.5038442356279305,-2.7144749735599802,7.435781610273903,1.0199966430663991,-1.4664443926547222,-0.5610012054443345,-3.141870028280046,2.0198676173913768,-1.8514356168621902,0.7294332059735211,-2.091749540976565,19.251176538986126,-21.0023921095442,1.290434411417856,2,-0.4799976348876953,1.0200023651123047,1.5125017166137695,0.7500009536743164,2.5600013732910156,0,0.07701059974219637,1.58823371016457,35.849998474121094,1.3846091772732274,35.95000076293945,-1.7719396871925632,35.31999969482422,0.07701059974219637
111,2002-02-05,34.36999893188477,34.81999969482422,34.06999969482422,34.5,4224019.0,-0.02330206669010315,-1.0547958090559926,0.27083581686255265,45.2036851658491,41.84845660934243,1.0079696373329838,1.4221683107022116,2.237002038192209,-1.748129050740225,7.386597465420983,1.1199989318847656,-1.4083443817372086,-1.2295007705688406,-3.75799562336411,1.2989940822264288,-2.4937481969664788,0.03474665582879766,-1.1276797790640742,11.406810464740442,-31.805144887253324,1.2642474263976353,2,1.0150012969970632,1.8400020599365163,2.217501640319817,1.7700004577636648,3.1599998474121094,1,0.10561539659367591,2.4999880790596465,35.189998626708984,1.58823371016457,35.849998474121094,1.3846091772732274,35.95000076293945,0.10561539659367591
112,2002-02-06,34.009998321533196,34.650001525878906,33.610000610351555,34.200000762939446,4748896.0,-0.010474268883890137,-1.101016484151647,1.461545233134855,43.270425283114946,42.44049002380989,1.5339883407679125,1.4941201636346975,2.5306221115061973,-1.2222712515242264,7.1680036426209695,1.0400009155273509,-1.2005051770881394,-1.358001327514657,-3.5382060665960537,0.8222034115667398,-2.448103697055352,-0.2678989579739621,-0.6293719043077459,12.944909107743557,-33.56283757008569,1.0901023695406966,2,1.1450023651123118,2.200002670288093,2.5125017166137766,2.1300010681152415,3.940002441406257,2,0.1187886243725409,-1.0547958090559926,34.36999893188477,2.4999880790596465,35.189998626708984,1.58823371016457,35.849998474121094,0.1187886243725409
113,2002-02-07,34.650001525878906,34.889999389648445,33.18000030517578,33.31999969482422,4221001.0,0.018818089853903208,-1.1242216598902592,-6.999919691615805,50.93633797128836,43.818902886195104,0.7975766724610267,0.6819453689855663,1.8506165651245965,-1.6720109491479818,7.0223243782121605,1.7099990844726634,-1.0019734723309526,-0.5864982604980469,-2.5913385454420634,1.4183420244459697,-1.5889184029700587,0.41592188197396496,2.049999237060547,41.761392884506805,-8.776101036624254,1.0024201424720096,2,0.28999900817871094,1.5599994659423828,1.9749984741210938,1.5049982070922852,2.8400001525878906,3,0.11919183467664274,-1.101016484151647,34.009998321533196,-1.0547958090559926,34.36999893188477,2.4999880790596465,35.189998626708984,0.11919183467664274
114,2002-02-08,34.169998168945305,34.59000015258789,33.59999847412109,33.669998168945305,4674867.0,-0.01385291012397516,-2.093758195646495,0.37593933205603297,55.06072103331289,45.05591060652174,1.1754451834813509,0.9624142828911815,2.258424702178793,-0.991267027923378,6.974380768760727,1.0500030517578196,-0.6631665465157042,-0.9085014343261761,-2.7060126043566655,0.8890097357043132,-1.8072570193414208,-0.009745849310931476,2.4596025848388763,39.75898446237206,-14.857286582240555,0.8987555850152433,2,0.7700023651123118,2.0400028228759837,3.3350019454956126,1.985001564025886,4.480003356933601,4,0.14866848414617562,-1.1242216598902592,34.650001525878906,-1.101016484151647,34.009998321533196,-1.0547958090559926,34.36999893188477,0.14866848414617562
115,2002-02-11,34.400001525878906,35.20000076293945,34.31999969482422,35.20000076293945,4110328.0,0.0067311492320369926,1.2000047683761295,-1.5999984741210938,52.63159322710805,46.783893531352675,0.7779962224988779,0.6557705603407555,1.978687298435247,-1.0412648026350837,7.549906258849556,1.0300025939941477,-0.5582020027790406,-0.6084981918334975,-2.3967209891044448,1.1797246054374497,-1.5026095904689711,0.2856132068019761,2.1606072189331087,60.39608634810805,3.4704292058935025,0.8941113986354734,2,0.5399990081787109,1.7449989318847656,3.3924989700317383,1.7549982070922852,4.75,0,0.12412780388553513,-2.093758195646495,34.169998168945305,-1.1242216598902592,34.650001525878906,-1.101016484151647,34.009998321533196,0.12412780388553513
116,2002-02-12,34.47999954223633,35.29999923706055,34.31999969482422,35.150001525878906,4506494.0,0.002325523628167181,1.0206230164504344,0.8375032782585891,53.541070058463085,48.302229528372095,0.5224959405908862,0.4142933123395949,1.8227467735150924,-0.9565284696707437,7.941395273578444,0.9799995422363281,-0.4493240607828568,-0.41250019073486044,-2.001275995440267,1.176275613970546,-1.2068880930875636,0.38188771161784274,2.012997033782959,61.32074962437809,2.160992761085673,0.7943879023527024,2,0.46000099182128906,1.230001449584961,3.3125009536743164,1.6750001907348633,3.720001220703125,1,0.09483760154225296,1.2000047683761295,34.400001525878906,-2.093758195646495,34.169998168945305,-1.1242216598902592,34.650001525878906,0.09483760154225296
117,2002-02-13,35.0,35.139999389648445,33.81999969482422,34.5,3992094.0,0.015081219972949755,2.38461989905704,-0.746266447274777,43.0555785511205,48.27786575665227,-0.05327218211306928,-0.1197210608249506,1.10232880352914,-1.2876184442356333,8.274505801653293,1.3199996948242259,-0.4459425108522339,0.11250019073486328,-1.4741541007837355,1.699154482253462,-0.6808269550244361,0.9058273364941627,1.4267366506024146,85.84908546185751,29.976263512518138,0.7933271457593,2,-0.05999946594238281,0.7100009918212891,2.8524999618530273,1.1549997329711914,2.9000015258789062,2,0.0722856794084823,1.0206230164504344,34.47999954223633,1.2000047683761295,34.400001525878906,-2.093758195646495,34.169998168945305,0.0722856794084823
118,2002-02-14,35.36000061035156,36.0,35.20000076293945,35.70000076293945,5096748.0,0.010285731724330338,-1.4242406727740369,-0.6800003051757812,47.892079731466616,48.01219448163346,-0.565202694406679,-0.48240233729183046,0.550021224831724,-1.4427219673232514,8.399108774112038,1.0,-0.35568234618529004,0.45850086212158203,-1.1402006673498022,2.0572023915929663,-0.3408499026141101,1.2578516268572741,1.0018013133423196,73.33337571883163,20.8139838367495,0.799350764735693,2,-0.7700004577636719,0.030000686645507812,2.5824995040893555,0.7949991226196289,2.5400009155273438,3,0.07324660938579486,2.38461989905704,35.0,1.0206230164504344,34.47999954223633,1.2000047683761295,34.400001525878906,0.07324660938579486
119,2002-02-15,35.25,35.63999938964844,34.90999984741211,35.0,3258007.0,-0.0031108769358833,-2.395344298362343,-0.735293787656094,43.46290014618478,48.33937679643426,-0.613811089034499,-0.33026555464161333,0.535007019508889,-1.1263837621922477,8.138626737651194,0.7299995422363281,-0.26607137655528845,0.3110002517700181,-1.283225951174927,1.9052264547149633,-0.48611284970245094,1.1081133532424872,1.0481658913235208,65.59633509136023,16.658474769730375,0.7971131014724724,2,-0.6599998474121094,0.05000114440917969,2.7300004959106445,0.9049997329711914,2.5,4,0.06354614690685945,-1.4242406727740369,35.36000061035156,2.38461989905704,35.0,1.0206230164504344,34.47999954223633,0.06354614690685945
120,2002-02-18,34.75,35.040000915527344,34.59999847412109,34.65999984741211,2201110.0,-0.014184397163120588,-3.1904415905249337,0.3600006103515625,40.19609493088998,47.782977881438796,-0.20426967632310067,0.289317162243222,1.0099240600358286,-0.449759424120586,7.2918054300495,0.6500015258789134,-0.2747211387384141,-0.25549983978271484,-1.6854285459682217,1.174428866402792,-0.9704641928754683,0.45946451331003857,1.4858025796005663,42.6605584856004,-1.8573363498113125,0.7149643530927516,2,-0.15999984741210938,0.1100006103515625,3.205000877380371,1.9200000762939453,3.720001220703132,0,0.11223025973752243,-2.395344298362343,35.25,-1.4242406727740369,35.36000061035156,2.38461989905704,35.0,0.11223025973752243
121,2002-02-19,33.65999984741211,34.34000015258789,33.56999969482422,34.09999847412109,6204965.0,-0.03136691086583854,-1.4838767235385686,-4.888865341414747,37.38604484521236,47.12915783278295,0.8654355464218995,1.4231418877687076,2.065526715955407,0.7981091413735868,6.781306720974562,1.1800003051757812,-0.4023915318706557,-1.3270000457763658,-2.8183243917082805,0.164324300155549,-2.072662218742323,-0.5813378728104084,2.51468668669996,3.7037095179039574,-40.20014290830349,0.745662172965956,2,0.9300003051757812,1.1150016784667969,3.460000991821289,3.895000457763672,4.3300018310546875,1,0.16310165488277284,-3.1904415905249337,34.75,-2.395344298362343,35.25,-1.4242406727740369,35.36000061035156,0.16310165488277284
122,2002-02-20,33.650001525878906,34.15999984741211,32.86999893188477,33.200000762939446,6448489.0,-0.00029703866840546933,-1.3243167079637672,-1.0227321987463804,30.704738472882184,44.881202332960044,0.9152459938585693,1.4831941129719155,2.051585380777013,0.9703945390118065,6.217609218623398,1.2900009155273366,-0.3889562842568708,-1.3204984664916992,-2.8650849000163348,0.22408796703293632,-2.0927916832540134,-0.548205249729385,2.464791283654435,24.920202166698388,-16.033497842138594,0.7722932167623164,2,0.7849979400634766,1.0599994659423828,3.3649988174438477,4.10999870300293,4.340000152587891,2,0.13521542439043643,-1.4838767235385686,33.65999984741211,-3.1904415905249337,34.75,-2.395344298362343,35.25,0.13521542439043643
123,2002-02-21,33.0,34.700000762939446,32.790000915527344,34.700000762939446,6618999.0,-0.019316537783185983,1.2470576355619487,-3.77777306828289,28.11064363397722,41.886749288589414,1.4601292282363545,2.016034340901996,2.7121546375744146,1.7182791103555104,6.698535496385934,1.9099998474121023,-0.38862921063605427,-1.8305000305175767,-3.555553858943874,-0.10544620209127942,-2.6930269447307253,-0.9679731163044281,2.9850010544274,7.368392873873994,-30.76406870502273,0.8625269142131493,2,1.3950004577636719,1.710000991821289,3.9275007247924805,5.100000381469727,4.990001678466797,3,0.14848489472360327,-1.3243167079637672,33.650001525878906,-1.4838767235385686,33.65999984741211,-3.1904415905249337,34.75,0.14848489472360327
124,2002-02-22,31.53000068664551,32.380001068115234,31.5,32.209999084472656,7621276.0,-0.044545433738014784,-1.3783820008093346,0.3999988780307191,25.000045599124405,38.81657732992457,2.811971832087419,3.3357221904327155,4.165541920199143,3.3039949917953955,7.454529062109852,1.5,-0.37898839992607236,-3.0964993476867626,-5.3249496316363185,-0.8680490637372067,-4.210724489661541,-1.9822742057119846,4.263300359447886,0.8474768047070477,-38.034475581686735,1.1142251419747777,2,2.2199993133544886,2.569999694824215,5.3649997711181605,6.569999694824215,6.4600009918212855,4,0.20202983509389516,1.2470576355619487,33.0,-1.3243167079637672,33.650001525878906,-1.4838767235385686,33.65999984741211,0.20202983509389516
125,2002-02-25,32.75,32.799999237060554,31.71999931335449,32.25,4330251.0,0.03869328534049843,2.600008900982873,-0.7352958501044875,39.50779096668863,37.25732409750519,1.489994924225897,1.9610905417371498,2.887637755074209,2.1827531667076414,8.20613493999643,1.2699985504150426,-0.4701662262346531,-1.7144999504089355,-3.996036402919266,0.567036502101395,-2.8552681766640973,-0.5737317241537738,2.699836962405925,39.06249068677656,-3.158774179365821,1.1407682262551646,2,1.0,1.3500003814697266,3.7425003051757812,5.350000381469727,5.25,0,0.15267175572519087,-1.3783820008093346,31.53000068664551,1.2470576355619487,33.0,-1.3243167079637672,33.650001525878906,0.15267175572519087
126,2002-02-26,33.110000610351555,33.75,32.919998168945305,33.299999237060554,5090753.0,0.010992385048902431,-1.9122691955053297,-0.37999725341799717,44.17100596218711,37.38126047651259,1.0227792874659656,1.4518523051798482,2.475300751608792,1.9277994476073488,8.683204015951304,1.0,-0.5617553568971232,-1.2124993324279885,-3.4579797770678837,1.0329811122119068,-2.335239554747936,-0.08975911010804083,2.0238493950618945,50.31250707804978,4.2067171718865595,1.1227402223199476,2,0.6399993896484446,0.9899997711181712,2.9400005340576243,4.739999771118171,4.279998779296882,1,0.16188464245077117,2.600008900982873,32.75,-1.3783820008093346,31.53000068664551,1.2470576355619487,33.0,0.16188464245077117
127,2002-02-27,34.299999237060554,34.5,33.299999237060554,33.400001525878906,5248279.0,0.035940761243506536,-1.1818150291823886,-4.736864296182951,47.883905030231624,37.38035217637536,-0.3095043390996963,0.19132927349387074,1.2586096513990839,0.8316733927043671,9.021985126956618,1.3899993896484446,-0.6233572165982224,0.0284993171691994,-2.167374661058467,2.224373295396866,-1.069437671944634,1.1264363062830327,0.543142767919818,87.49995529652749,39.15737891846011,1.0979369891138338,2,-0.7299995422363352,-0.19999885559082742,1.5900020599365163,3.5500011444091726,2.200000762939446,2,0.10758024849805992,-1.9122691955053297,33.110000610351555,2.600008900982873,32.75,-1.3783820008093346,31.53000068664551,0.10758024849805992
128,2002-02-28,34.27000045776367,34.900001525878906,33.59999847412109,33.72999954223633,4613272.0,-0.0008745999989547837,-2.249995231646568,0.6000025431379732,50.639400848599486,38.177741143310335,-0.5033105505438371,0.09382372787035109,1.3180781628810294,0.9242293426719499,9.391884629996277,1.3000030517578196,-0.7043422802212547,0.08250055313110494,-1.9666514730919502,2.13165257935416,-0.9420754599804226,1.1070765662426325,-2.770000457763672,81.47056513592658,30.71859096554472,1.024576013111526,2,-1.0,-0.1700000762939453,1.4850006103515625,3.489999771118164,1.7999992370605469,3,0.10854978613985922,-1.1818150291823886,34.299999237060554,-1.9122691955053297,33.110000610351555,2.600008900982873,32.75,0.10854978613985922
129,2002-03-01,35.400001525878906,35.70000076293945,33.830001831054695,34.09999847412109,6171432.0,0.03297347689002561,-1.0326115801171027,2.4074089772390246,55.7339466598422,39.90416911319391,-1.7989780249066598,-1.1295301325351161,0.20259341002616793,-0.12562992035697107,9.687349551094353,1.8699989318847585,-0.72140196921589,1.2350014686584458,-0.7460401473941829,3.2160430847110746,0.24448066063213503,2.2255222766847567,-3.832001495361329,92.4623334724707,41.15686927050638,0.9905208080263144,3,-1.8000011444091797,-1.3000011444091797,0.13499927520751953,2.3599987030029297,-0.39000320434571023,4,0.07316384296465328,-2.249995231646568,34.27000045776367,-1.1818150291823886,34.299999237060554,-1.9122691955053297,33.110000610351555,0.07316384296465328
130,2002-03-04,37.900001525878906,37.93999862670898,36.66999816894531,36.810001373291016,9774314.0,0.0706214658824913,1.1709514292142154,0.838459687547679,65.35009951086948,43.011286298266924,-4.252339328335566,-3.600703652871978,-2.2599883701315946,-2.5090604903564326,10.662030458179942,2.539997100830071,-0.7418013703299522,3.599501323699954,1.037680175857517,6.161322471542395,2.3185907497787355,4.880411897621173,-6.166721466064455,99.20324507603951,47.13370626493645,1.2809105739212199,3,-3.180002212524414,-3.180002212524414,-2.4075002670288086,-0.1400012969970703,-2.6300010681152344,0,0.002374674115156239,-1.0326115801171027,35.400001525878906,-2.249995231646568,34.27000045776367,-1.1818150291823886,34.299999237060554,0.002374674115156239
131,2002-03-05,38.0,38.36000061035156,37.290000915527344,37.90999984741211,7030466.0,0.002638482060556502,1.6419700758699614,0.08256893576960632,63.99254069930676,46.70993099009188,-4.103493349044399,-3.5993482537977,-2.3206351507692062,-2.490724612351741,11.303811741920091,1.0699996948242188,-0.7209385758207887,3.5179997444152846,0.4676665663336479,6.568332922496921,1.9928331553744627,5.0431663334561065,-5.894316826171881,92.885365362709,43.22614383830728,1.5251665890408193,3,-3.0699996948242188,-3.0699996948242188,-2.589999198913574,-0.23999977111816406,-2.200000762939453,1,0.0,1.1709514292142154,37.900001525878906,-1.0326115801171027,35.400001525878906,-2.249995231646568,34.27000045776367,0.0
132,2002-03-06,38.04999923706055,38.56999969482422,37.599998474121094,38.0,6422448.0,0.0013157693963301575,-1.282349667673445,0.5555461365659305,62.92026730008009,50.577666952992196,-3.870769021025474,-3.511182225993707,-2.329890352170004,-2.4723116388248414,11.750824072666639,0.970001220703125,-0.6279460634408593,3.3659989356994657,-0.06415465602488979,6.796152527423821,1.6509221398372844,5.081075731561647,-5.4439706683105555,89.5372166993129,41.1015929003118,1.7150767958621782,3,-3.0149993896484375,-3.0149993896484375,-2.6149988174438477,-0.28999900817871094,-3.299999237060547,2,-0.017345594235105066,1.6419700758699614,38.0,1.1709514292142154,37.900001525878906,-1.0326115801171027,35.400001525878906,-0.017345594235105066
133,2002-03-07,38.77999877929688,39.15999984741211,38.099998474121094,38.599998474121094,7226935.0,0.01918527087709676,1.255316213232907,3.600061036087729,66.00181500819487,55.133419109555575,-4.128845268594297,-4.1275289202090875,-3.037870103456008,-3.1034120499725333,12.075584641850822,1.1100006103515625,-0.3908991036734264,3.8894986152648983,0.0012847472232664359,7.77771248330653,1.9453916812440823,5.833605549285714,-5.577573097939471,92.87052139702438,44.680382400056686,1.9441069340208157,3,-3.3399991989135813,-3.4499988555908274,-3.344998359680183,-1.0199985504150462,-4.279998779296882,3,-0.05879316274022384,-1.282349667673445,38.04999923706055,1.6419700758699614,38.0,1.1709514292142154,37.900001525878906,-0.05879316274022384
134,2002-03-08,39.25,39.27999877929688,37.88999938964844,38.5099983215332,5284910.0,0.012119681162910068,2.4750017881410047,4.111113465858355,70.45455254799323,58.571948174144985,-3.7868274978165886,-4.424270204204134,-3.477034659753997,-3.4573646545419834,12.359009131633206,1.3899993896484446,-0.07500034128180744,4.105499744415283,-0.22328465799107278,8.43428414682164,1.9411075432121052,6.269891945618461,-5.332665418716026,98.85062175166154,47.89718947748018,2.1643922012031784,3,-3.1500015258789062,-3.8600006103515625,-3.814999580383301,-1.489999771118164,-4.549999237060554,4,-0.08101911605543388,1.255316213232907,38.77999877929688,-1.282349667673445,38.04999923706055,1.6419700758699614,38.0,-0.08101911605543388
135,2002-03-11,38.66999816894531,39.45000076293945,38.11000061035156,39.31999969482422,5904551.0,-0.014777116714769112,1.945043428686408,-0.8783784480403326,73.87988246802598,61.87293445257152,-2.546560926911546,-3.6975437875103623,-2.8723000510258245,-2.7857030986684563,13.144176819410855,1.3400001525878906,0.344302586289551,3.3119980812072782,-1.275639586859043,7.899635749273603,1.0181792471741176,5.605816915240439,-4.001890599939529,63.888766245578225,6.671110805300678,2.2938188340331624,3,-2.2949981689453125,-3.194997787475586,-3.2099971771240234,-0.9099979400634766,-1.4699974060058594,0,-0.09464701372423001,2.4750017881410047,39.25,1.255316213232907,38.77999877929688,-1.282349667673445,38.04999923706055,-0.09464701372423001
136,2002-03-12,37.75,38.63999938964844,37.04999923706055,38.540000915527344,7277576.0,-0.023791006271216553,2.2121284515378274,1.2153831707689238,67.98245305830028,64.10610645569025,-1.004830719739708,-2.656188658911425,-1.937749627211872,-1.8084826279435902,13.75006459753795,1.6199989318847656,0.949933969423185,2.2284998893737793,-2.4593708088747377,6.916370587622296,-0.1154354597504792,4.572435238498038,-2.3167895199648285,29.166679912134864,-30.808865191307913,2.343935349124259,3,-1.2250003814697266,-2.2749996185302734,-2.289999008178711,0.010000228881835938,0.0,1,-0.06569535211222066,1.945043428686408,38.66999816894531,2.4750017881410047,39.25,1.255316213232907,38.77999877929688,-0.06569535211222066
137,2002-03-13,37.52999877929688,38.68999862670898,37.52999877929688,37.68999862670898,7717790.0,-0.005827846906042877,-13.500011920941434,0.20253121770788277,70.6472190085332,66.32919736234956,-0.3111964414946087,-2.35781427236482,-1.7276967933389145,-1.5316381194336657,14.073180398846713,1.1599998474120952,1.3833050057945968,1.8819987297058205,-2.882534391335355,6.646531850746996,-0.5002678308147708,4.264265290226412,-1.4541018539970239,19.999968210876627,-44.703789495039814,2.3822665605205886,3,-0.8899974822998118,-2.0549983978271555,-1.7324981689453196,0.23000144958495383,-1.4699974060058665,2,-0.04609644547046121,2.2121284515378274,37.75,1.945043428686408,38.66999816894531,2.4750017881410047,39.25,-0.04609644547046121
138,2002-03-14,37.95000076293945,37.95000076293945,37.16999816894531,37.38999938964844,4635013.0,0.01119110038112403,1.7857167185509635,-3.5000119209406346,82.35887110341848,69.2875223005247,-0.1724267996065052,-2.7129241240299606,-2.2193818570102337,-1.8727765548871247,14.963501214396196,0.7800025939941406,1.7994765029529347,2.1725007057189956,-2.6986721544506054,7.0436735658885965,-0.26308572436580135,4.6080871358037925,-1.3342472236172611,37.50003973640459,-33.82368186438245,2.4355864300848,3,0.10999870300292969,-2.4750003814697266,-2.2674999237060547,-0.1900005340576172,-2.229999542236328,3,-0.08432149403444689,-13.500011920941434,37.52999877929688,2.2121284515378274,37.75,1.945043428686408,38.66999816894531,-0.08432149403444689
139,2002-03-15,37.4900016784668,37.849998474121094,36.400001525878906,37.68999862670898,9618574.0,-0.012121187752962448,4.576947342165882,-0.35713653176748206,75.87337203835187,70.4567748035783,0.6875158484435246,-2.1887222453839996,-1.8378890319429075,-1.3357881561436358,15.501143928684657,1.5499992370605469,2.1202082313554698,1.600501537322998,-3.3223360916590607,6.523339166305057,-0.8609172771680349,4.061920351814031,1.9599990844726562,35.73771886049336,-38.028235589929224,2.46141881449103,3,0.4349994659423828,-2.0150012969970703,-1.9150009155273438,0.26999855041503906,-2.870002746582024,4,-0.07975464242734798,1.7857167185509635,37.95000076293945,-13.500011920941434,37.52999877929688,2.2121284515378274,37.75,-0.07975464242734798
140,2002-03-18,38.650001525878906,38.93999862670898,37.86000061035156,37.86000061035156,6152163.0,0.0309415789671299,-1.7341690246940822,-3.9500648508432015,77.81125213236237,71.99218718502893,-0.39661694440844997,-3.2059327024122837,-3.052284023736945,-2.4321887227913166,16.08978497851956,1.4499969482421804,2.4799292443640866,2.5655013084411635,-2.474851138605679,7.605853755488006,0.04532508491774223,5.085677531964585,0.7389992523193385,88.58277827422323,11.360604212254643,2.520176223523422,3,-0.7250003814697266,-3.1750011444091797,-3.075000762939453,-0.8900012969970703,-2.970001220703125,0,-0.10219923950830001,4.576947342165882,37.4900016784668,1.7857167185509635,37.95000076293945,-13.500011920941434,37.52999877929688,-0.10219923950830001
141,2002-03-19,39.150001525878906,39.16999816894531,38.45000076293945,38.709999084472656,4889469.0,0.012936610097290968,2.0000158947134183,0.5569644702405671,76.15966585393453,73.46323146879054,-0.8005170997718949,-3.4504536089164333,-3.569108063176415,-2.8222443000556297,16.100194907350684,0.7199974060058594,2.747120042982651,2.791001224517821,-2.2911981763003553,7.8732006253360005,0.24990152410872923,5.3321009249269125,0.17921926727294846,99.27809865342401,22.391182742646308,2.54109970040909,3,-1.2250003814697266,-3.6750011444091797,-3.6075010299682617,-1.3900012969970703,-3.720001220703125,1,-0.04980844666507778,-1.7341690246940822,38.650001525878906,4.576947342165882,37.4900016784668,1.7857167185509635,37.95000076293945,-0.04980844666507778
142,2002-03-20,38.20000076293945,38.900001525878906,38.0099983215332,38.7599983215332,5661117.0,-0.02426566349713888,1.1190452402793798,-1.2727146622277707,69.28360826100761,73.8278751635475,0.19332969819760848,-2.257862393665093,-2.687292260085556,-1.7826742937000546,15.586528024182645,1.1400032043457031,2.669855970276714,1.6135004997253404,-3.364388499947836,6.591389499398517,-0.8754440001112442,4.102444999561925,1.0706356448669396,64.98200066653997,-10.857285648542117,2.4889444998365873,3,-0.27499961853027344,-2.7250003814697266,-2.875,-0.4400005340576172,-3.750000000000007,2,-0.011780124449003448,2.0000158947134183,39.150001525878906,-1.7341690246940822,38.650001525878906,4.576947342165882,37.4900016784668,-0.011780124449003448
143,2002-03-21,37.900001525878906,38.349998474121094,37.65999984741211,37.88999938964844,5329840.0,-0.007853383012274673,-1.936156743068632,-0.017861035422343324,63.35469998386092,73.0390026564217,0.3971372641275721,-1.6568950552178876,-2.4165262340127924,-1.404000259796959,15.399236242245356,0.6899986267089844,2.6027521941748475,1.0685011863708525,-3.6412613604064674,5.778263733148172,-1.286380087017804,3.423382459759509,1.3132221842889393,54.15169017459491,-18.775860765948757,2.3548812733886595,3,0.024999618530273438,-2.4250011444091797,-2.575000762939453,-0.1400012969970703,-3.3500022888183523,3,-0.048548814736366186,1.1190452402793798,38.20000076293945,2.0000158947134183,39.150001525878906,-1.7341690246940822,38.650001525878906,-0.048548814736366186
144,2002-03-22,37.900001525878906,38.61000061035156,37.7400016784668,38.2599983215332,3321875.0,0.0,-1.5588335941926543,-35.99199084668192,50.0,70.38568238219659,0.20730145148431234,-1.2176303208966175,-2.4479741649213906,-1.3357037571657244,14.547955437900095,0.8699989318847656,2.549718258863038,0.7500011444091825,-3.259744906212383,4.759747195030748,-1.2548718809016037,2.754874169719969,1.2569577406031627,15.894168559280713,-51.49099215309724,2.004873025310784,3,-0.11500167846679688,-2.4250011444091797,-2.910000801086426,-0.1400012969970703,-3.8000030517578196,4,-0.05751979465455248,-1.936156743068632,37.900001525878906,1.1190452402793798,38.20000076293945,2.0000158947134183,39.150001525878906,-0.05751979465455248
145,2002-03-25,37.75,38.4900016784668,37.54999923706055,37.810001373291016,3107191.0,-0.003957823742473554,-3.0869413784238766,0.16667196490447278,48.191028455087064,68.18663520406179,0.2381178787915701,-0.7102499526216661,-2.282487886091417,-1.145686836488096,13.941275006769912,0.94000244140625,2.380066804343869,0.3499996185302763,-3.0872819661881223,3.787281203248675,-1.3686411738289195,2.068640410889472,1.3518201116700084,12.345734247291446,-49.6734465330088,1.7186407923591984,3,0.034999847412109375,-2.2749996185302734,-2.804999351501465,0.010000228881835938,-3.25,0,-0.08291393557921134,-1.5588335941926543,37.900001525878906,-1.936156743068632,37.900001525878906,1.1190452402793798,38.20000076293945,-0.08291393557921134
146,2002-03-26,38.47000122070313,38.72000122070313,37.25,37.5,4321911.0,0.01907288001862595,-1.0000000000000098,-16.166316994087474,52.77045957002663,66.20032859978328,-0.4123763928897617,-1.062583456480148,-3.0105565357903643,-1.8170878590468575,13.95021403368266,1.470001220703132,2.1181658819888582,0.8020008087158246,-2.004949989520867,3.608951606952516,-0.6014745904025176,2.2054762078341668,0.577782519251052,73.93939954408673,14.76486311929952,1.4034753991183446,3,-0.6850013732910227,-2.9950008392334055,-3.7450008392334055,-0.760000228881843,-3.970001220703132,1,-0.0725240662073563,-3.0869413784238766,37.75,-1.5588335941926543,37.900001525878906,-1.936156743068632,37.900001525878906,-0.0725240662073563
147,2002-03-27,37.9900016784668,38.72000122070313,37.77999877929688,38.72000122070313,5200838.0,-0.012477242708742509,1.5753507694719013,-0.7525759005820374,44.611210829776624,62.00614412493418,0.15615833304722315,-0.30774204633036106,-2.4895639016134794,-1.3046772961112012,14.491729357110849,0.94000244140625,1.840235542852838,0.13750114440917827,-2.179691700079239,2.4546939888975956,-1.0210952778350304,1.296097566653387,1.0048264172058836,50.34020843280924,-4.383147391227759,1.1585964222442096,3,-0.2050018310546875,-2.5150012969970703,-3.3075008392333984,-1.7800006866455078,-4.040000915527351,2,-0.06738618742262537,-1.0000000000000098,38.47000122070313,-3.0869413784238766,37.75,-1.5588335941926543,37.900001525878906,-0.06738618742262537
148,2002-03-28,37.9900016784668,37.9900016784668,37.9900016784668,37.9900016784668,0.0,0.0,1.0,-0.0,40.816344688259925,58.11091886381285,0.18151769846775778,-0.015557034720600882,-2.4470809707178134,-1.291736462634617,15.335075011196508,0.0,1.6774858154988408,-0.04849891662597372,-1.637755415222287,1.5407575819703396,-0.8431271659241304,0.746129332672183,0.9529298858100077,50.34020843280924,1.1491397745179555,0.7946282492981585,3,0.21999740600585938,-2.5150012969970703,-3.417501449584961,-1.7800006866455078,-6.670001983642578,3,-0.09318243640757373,1.5753507694719013,37.9900016784668,-1.0000000000000098,38.47000122070313,-3.0869413784238766,37.75,-0.09318243640757373
149,2002-03-29,37.9900016784668,37.9900016784668,37.9900016784668,37.9900016784668,0.0,0.0,1.0,0.0,44.58601743947664,54.419226120158875,0.29044477876141883,0.19861101793582492,-2.3850240805497407,-1.2670082400025109,15.871462017859242,0.0,1.5006247118718505,-0.17799892425536967,-1.172988139137047,0.8169902906263076,-0.6754935316962047,0.3194956831854654,0.902071285042048,50.34020843280924,2.884029915113395,0.497494607440837,3,0.21999740600585938,-2.5150012969970703,-3.4375009536743164,-1.7800006866455078,-6.270002365112308,4,-0.09055020503871358,1.0,37.9900016784668,1.5753507694719013,37.9900016784668,-1.0000000000000098,38.47000122070313,-0.09055020503871358
150,2002-04-01,37.9900016784668,37.9900016784668,37.9900016784668,37.9900016784668,0.0,0.0,1.0,0.0,52.238819779188994,51.76135433407604,0.20895182339373264,0.2168155637284812,-2.286870697922012,-1.2247844826231855,15.219172348218887,0.0,1.1675064313943437,-0.18249893188476562,-1.1731894847391047,0.8081916209695734,-0.6778442083119316,0.31284634454240035,0.8522298562894477,50.34020843280924,0.5469632843286618,0.49534527642716947,4,0.08499908447265625,-2.405001640319824,-4.065001487731934,-2.3900012969970703,-6.770002365112308,0,-0.10239544702496317,1.0,37.9900016784668,1.0,37.9900016784668,1.5753507694719013,37.9900016784668,-0.10239544702496317
151,2002-04-02,38.0,38.72000122070313,37.88999938964844,38.400001525878906,3417619.0,0.0002631829716099876,-1.6774134006029886,-100.0,54.56311729560999,50.125744226809644,0.020864899160507377,0.21799390295291943,-2.2162408968815726,-1.235662551803685,14.552472704017621,0.8300018310546946,0.9650228448360068,-0.1725006103515625,-1.1631911632059015,0.8181899425027765,-0.6678458867787285,0.32284466607560347,0.7933869345786988,23.40432439451908,-28.911791809859118,0.49534527642716947,4,-0.0149993896484375,-1.8150005340576172,-4.074999809265137,-2.3999996185302734,-5.150001525878913,1,-0.09210526315789469,1.0,37.9900016784668,1.0,37.9900016784668,1.0,37.9900016784668,-0.09210526315789469
152,2002-04-03,37.38999938964844,37.88000106811523,37.15999984741211,37.72000122070313,5955265.0,-0.016052647640830586,1.2153831707689504,0.8250014305060355,44.756541598415275,48.05928218398235,0.5630996272601294,0.8179505008877896,-1.5294261756593315,-0.6529307718079451,13.499870020078086,0.8400001525878906,0.5997569973863861,-0.7495012283325195,-1.799563231385072,0.30056077472003295,-1.2745322298587922,-0.22447022680624684,1.3555198367562653,14.743547420802242,-37.81720020965837,0.5250310015262759,4,0.5500011444091797,-1.0149993896484375,-3.464999198913574,-1.789999008178711,-4.799999237060547,2,-0.07729337889340926,-1.6774134006029886,38.0,1.0,37.9900016784668,1.0,37.9900016784668,-0.07729337889340926
153,2002-04-04,36.5,37.33000183105469,36.18000030517578,37.2400016784668,5483296.0,-0.023803139988679334,1.4999979267994343,2.242416886299485,41.421129983319815,47.10607440435121,1.3785987824990045,1.6109756041698162,-0.6300438118023948,0.19077559385006282,12.185927611202684,1.2099990844726562,0.19462711221182616,-1.5255006790161119,-2.7613935511186867,-0.28960780691353705,-2.1434471150673957,-0.907554242964828,2.220001220703132,12.598408641037082,-40.351630500750105,0.6179464360512864,4,0.9500007629394531,0.024999618530273438,-2.6649999618530273,-0.8999996185302734,-4.590000152587891,3,-0.06986299279617958,1.2153831707689504,37.38999938964844,-1.6774134006029886,38.0,1.0,37.9900016784668,-0.06986299279617958
154,2002-04-05,36.06999969482422,36.7400016784668,36.06999969482422,36.40999984741211,5248651.0,-0.011780830278788512,-2.9411863703171806,0.4594586235160088,24.404748388971953,44.46315439700509,1.7005448881631722,1.887285166941254,-0.18933855619411588,0.5651255844623932,11.000779472032407,0.6700019836425781,-0.11606415347417709,-1.7965009689331026,-3.1786627824306137,-0.4143391554355915,-2.4875818756818617,-1.1054200621843435,2.54840148925782,0.0,-46.44161777839708,0.6910809067487567,4,1.3250007629394531,0.5700016021728516,-2.3849992752075195,-0.4699993133544922,-3.7700004577636648,4,-0.1316883848125341,1.4999979267994343,36.5,1.2153831707689504,37.38999938964844,-1.6774134006029886,38.0,-0.1316883848125341
155,2002-04-08,35.009998321533196,36.25,34.36999893188477,36.11000061035156,6772317.0,-0.029387340789002736,1.7246371202927813,3.2352993975025175,13.035700783443204,40.048181198495826,2.604940607303135,2.8027268049023135,0.8570207273969856,1.561949468676623,10.088807312399517,1.8800010681152273,-0.3595474037113249,-2.6735023498535213,-4.50414681617891,-0.8428578835281328,-3.588824583016219,-1.7581801166908235,3.4554987731933764,14.712621905821424,-24.010931115159188,0.9153222331626947,4,1.5350017547607564,1.9000015258789134,-1.1599979400634695,0.5900020599365305,-1.729999542236321,0,-0.09397312670406976,-2.9411863703171806,36.06999969482422,1.4999979267994343,36.5,1.2153831707689504,37.38999938964844,-0.09397312670406976
156,2002-04-09,35.27000045776367,35.95000076293945,35.27000045776367,35.79999923706055,4492448.0,0.007426510959601007,-1.5660447976046525,0.48181606955218703,20.162951936404326,37.331707988121124,2.0599034705690684,2.4742595921005517,0.5874060250272635,1.2747680921317297,9.975984485614257,0.9400024414062571,-0.4566107249421094,-2.2895002365112305,-4.4136234490091795,-0.16537702401328147,-3.351561842760205,-1.227438630262256,2.867856783935558,25.64105350788904,-9.35776636672103,1.062061606248975,4,1.2749996185302805,1.6399993896484375,-0.5500011444091797,0.3299999237060547,-1.7299995422363281,1,-0.11482849707527276,1.7246371202927813,35.009998321533196,-2.9411863703171806,36.06999969482422,1.4999979267994343,36.5,-0.11482849707527276
157,2002-04-10,35.79999923706055,35.86999893188477,34.639999389648445,34.97999954223633,5682913.0,0.015026900267028909,1.5625014901175025,-1.5471727989865838,29.57197490613561,36.08233356788509,1.326029870529041,1.9057152301808316,0.07406504614793619,0.727102233777444,9.965917360281832,1.2299995422363281,-0.5243961918290694,-1.673001480102542,-3.9383864176742733,0.5923834574691895,-2.805693948888411,-0.5403090113166726,2.0364293398535267,48.31077380284981,15.084680503890795,1.1326924687858662,4,0.7450008392334055,1.1100006103515625,-0.8699989318847656,-0.1999988555908203,-2.3600006103515625,2,-0.08240225770411713,-1.5660447976046525,35.27000045776367,1.7246371202927813,35.009998321533196,-2.9411863703171806,36.06999969482422,-0.08240225770411713
158,2002-04-11,34.75,36.0,34.720001220703125,35.810001373291016,5318667.0,-0.029329588252437033,-1.2857142857142858,-1.2926850826673117,24.55573276669604,33.856746382020575,2.0876400661915326,2.8497969958346943,1.1085545237869638,1.730316310218619,10.192000774822063,1.279998779296875,-0.7285827575785078,-2.5630006790161133,-5.119810202658698,-0.006191155373528545,-3.8414054408374056,-1.284595917194821,2.8091142053117295,16.033781760939224,-18.583922175715596,1.278404761821293,4,1.7950000762939524,2.1599998474121094,0.2849998474121094,0.8500003814697266,-1.4199981689453054,3,-0.062158268990276544,1.5625014901175025,35.79999923706055,-1.5660447976046525,35.27000045776367,1.7246371202927813,35.009998321533196,-0.062158268990276544
159,2002-04-12,34.5,35.09999847412109,34.5,35.0,5253974.0,-0.007194244604316502,-1.3999938964843466,0.4716975020962814,24.16534557270799,30.737471470189355,2.000941935693703,3.0190989901289385,1.3430438307788677,1.928249352990946,11.061970213171149,0.5999984741210866,-0.848155907973478,-2.6635005950927706,-5.509982964628776,0.1829817744432347,-4.086741779860773,-1.240259410324768,2.803984983437573,6.914946502959081,-29.259261605607655,1.4232411847680042,4,2.0450000762939524,2.4099998474121094,0.8849997520446777,1.1000003814697266,-1.5,4,-0.07507246819095337,-1.2857142857142858,34.75,1.5625014901175025,35.79999923706055,-1.5660447976046525,35.27000045776367,-0.07507246819095337
160,2002-04-15,34.700000762939446,35.220001220703125,34.560001373291016,35.0,2927894.0,0.005797123563462181,-1.2758693264405465,0.599998474121108,17.331021155370507,26.60057189905163,1.4362089375285123,2.6435366200463477,1.1508136272873486,1.6611682350313544,11.264600625013244,0.720001220703125,-0.9516256439684199,-2.2659997940063548,-5.224154091779397,0.6921545037666874,-3.7450769428928723,-0.7869226451198372,2.3692653363739,13.333384195963069,-17.317585014577595,1.4790771488865202,4,1.424999237060554,2.2099990844726634,1.0449981689453196,0.8999996185302805,-2.430000305175774,0,-0.0691643075824413,-1.3999938964843466,34.5,-1.2857142857142858,34.75,1.5625014901175025,35.79999923706055,-0.0691643075824413
161,2002-04-16,37.20000076293945,37.20000076293945,35.70000076293945,35.790000915527344,8625827.0,0.07204610792602861,1.1276598047199444,-4.70001144412079,44.92939138201717,26.61977743056295,-1.328959126864568,-0.010585729335502947,-1.2857702972762013,-0.8689033771326748,10.685157539802297,2.500000000000007,-1.046001937014168,0.33150024414062784,-2.446628082634284,3.1096285709155396,-1.0575639192468245,1.7205644075280802,-2.8300018310546804,100.0,68.8719678926722,1.3890641633874545,4,-1.3500003814697266,-0.43000221252441406,-1.2750005722045898,-1.6000003814697266,-5.890001296997067,1,-0.10537639524856901,-1.2758693264405465,34.700000762939446,-1.3999938964843466,34.5,-1.2857142857142858,34.75,-0.10537639524856901
162,2002-04-17,37.75,38.45000076293945,37.47999954223633,38.0,7469411.0,0.014784925424208062,-1.4556964470240568,-0.17730498372666204,48.56114104271135,27.41311199271757,-2.0367030857555974,-0.6282364725132723,-1.7530492463414191,-1.4329882434914225,10.603916869345742,1.25,-1.1975916651202567,0.9039995193481474,-1.8357472669162007,3.6437463056124955,-0.46587387378402667,2.2738729124803214,-3.323401031494136,82.27846512063616,51.367282970353514,1.369873393132173,4,-1.3400001525878906,-0.9800014495849609,-1.75,-2.1499996185302734,-6.45000076293945,2,-0.11152315455556705,1.1276598047199444,37.20000076293945,-1.2758693264405465,34.700000762939446,-1.3999938964843466,34.5,-0.11152315455556705
163,2002-04-18,36.060001373291016,38.16999816894531,35.849998474121094,37.400001525878906,13866345.0,-0.04476817554195989,-1.6363543755079923,5.3600006103515625,40.378860717513085,29.188013362555473,-0.4645324582951815,0.9663935505674601,-0.01889512299404572,0.24301381500940522,10.688733000975265,2.3199996948242188,-1.4232977324970406,-0.6939990997314425,-3.4081765176757273,2.0201783182128423,-2.051087808703585,0.6630896092406999,-1.4724663330078087,39.493698024759794,10.584099532440629,1.3570887089721422,4,0.34999847412109375,0.7099971771240234,-0.0025005340576171875,-0.46000099182128906,-4.9600009918212855,3,-0.07265675670557847,-1.4556964470240568,37.75,1.1276598047199444,37.20000076293945,-1.2758693264405465,34.700000762939446,-0.07265675670557847
164,2002-04-19,35.720001220703125,36.560001373291016,35.599998474121094,35.7599983215332,5916473.0,-0.009428733767040898,-5.857100039508999,0.02984857931010923,39.05496291429659,32.07904248820585,-0.20048366156937902,1.1960201913637718,0.377694395789689,0.5541244514577954,10.662830932982468,0.9600028991699219,-1.5673808942876946,-0.9249992370605469,-3.6204270027601027,1.770428528639009,-2.272713119910321,0.42271464578922746,-0.9779675515136717,29.82005217016102,3.471690294048461,1.3477138828497779,4,0.7549991607666016,1.049997329711914,1.0474987030029297,-0.12000083923339844,-4.420001983642575,4,-0.06690927513919565,-1.6363543755079923,36.060001373291016,-1.4556964470240568,37.75,1.1276598047199444,37.20000076293945,-0.06690927513919565
165,2002-04-22,34.61999893188477,35.5,34.52000045776367,35.5,6965285.0,-0.030795135812615726,1.227268983514459,22.001621363852944,35.25305317174026,33.755720403243174,0.9369049998276182,2.160265456340234,1.5152558481713356,1.6290857881365,11.017911806307476,1.2000007629394531,-1.659060253277751,-1.8685014724731346,-4.655693356700695,0.9186904117544259,-3.2620974145869184,-0.4749055303593508,3.8300018310546804,2.54449023806445,-23.177575697718012,1.3935959421137807,4,1.8550014495849538,2.1499996185302663,2.0800018310546804,0.9800014495849538,-3.5199985504150426,0,-0.04679373142304655,-5.857100039508999,35.720001220703125,-1.6363543755079923,36.060001373291016,-1.4556964470240568,37.75,-0.04679373142304655
166,2002-04-23,35.68000030517578,36.25,35.009998321533196,35.93000030517578,9238012.0,0.030618180415793006,1.7865225367325754,0.2840905642710709,42.82116474106189,35.22785260712387,-0.06573443405442703,0.928111890632934,0.5033263658626339,0.5370197468055693,11.442215414512075,1.6300010681152273,-1.6011427699412195,-0.6690000534057603,-3.3142820508062414,1.9762819439947208,-1.9916410521060044,0.6536409452944838,2.691400451660158,29.516533265516497,2.3063791674785854,1.3226409987002405,4,0.7950000762939453,1.0899982452392578,1.0200004577636719,-0.07999992370605469,-5.60000038146973,1,-0.0955717437849195,1.227268983514459,34.61999893188477,-5.857100039508999,35.720001220703125,-1.6363543755079923,36.060001373291016,-0.0955717437849195
167,2002-04-24,35.43000030517578,35.93000030517578,35.130001068115234,35.349998474121094,4732825.0,-0.007006726397469687,-2.076940006162243,-0.32000732421875,45.25288691576259,37.5275364014646,0.14109995661734587,1.0292600946091568,0.7827206395291739,0.689307219229164,11.889448916940234,0.7999992370605469,-1.3674559726603803,-0.7909999847412124,-3.348227119215906,1.7662271497334814,-2.0696135519785557,0.48761358249613096,2.864372445678711,24.931518302719933,-3.9564443802164426,1.2786135672373462,4,1.0450000762939453,1.2049999237060547,1.2700004577636719,0.10499954223632812,-6.270000457763672,2,-0.11628565632926413,1.7865225367325754,35.68000030517578,1.227268983514459,34.61999893188477,-5.857100039508999,35.720001220703125,-0.11628565632926413
168,2002-04-25,34.450000762939446,34.990001678466804,34.06999969482422,34.759998321533196,6420290.0,-0.027660161834465846,1.38960228286064,-3.8748807934388707,43.14721467476808,39.63663296836017,1.200293027939992,1.8239694693009412,1.7697271501044796,1.5688953746611958,12.583434970008023,1.3600006103515625,-1.2431143526819994,-1.5939994812011804,-4.125597417180572,0.937598454778211,-2.859798449190876,-0.3282005132114847,3.768884542053229,15.261076785667493,-16.567157828803595,1.2657989679896964,4,1.80999946594239,1.9449996948242259,2.250000000000007,1.0249996185302805,-4.960000991821282,3,-0.09143690728934895,-2.076940006162243,35.43000030517578,1.7865225367325754,35.68000030517578,1.227268983514459,34.61999893188477,-0.09143690728934895
169,2002-04-26,34.549999237060554,35.40999984741211,34.450000762939446,34.880001068115234,8307471.0,0.002902713262888712,-2.622646398341612,1.0645304193738696,47.88214061408901,43.03120179710667,1.2383595404065844,1.5315648448536692,1.6815882948339365,1.4039736883791178,13.201282562042646,0.9599990844726634,-1.2065916481825383,-1.322000885009757,-3.76271390019393,1.1187121301744156,-2.5423573926018435,-0.10164437741767074,3.5029306435253815,22.018324543199142,-11.48024837801725,1.220356507592087,4,1.710000991821282,1.845001220703118,2.150001525878899,0.9250011444091726,-6.549999237060554,4,-0.09985525128145689,1.38960228286064,34.450000762939446,-2.076940006162243,35.43000030517578,1.7865225367325754,35.68000030517578,-0.09985525128145689
170,2002-04-29,34.09999847412109,34.31999969482422,33.669998168945305,34.009998321533196,5820361.0,-0.013024624395845619,1.452823941786526,-0.2727262218523201,44.705873011653615,43.006366422621824,1.7816600856251057,1.765723392462661,2.1545831086415106,1.8394250228542361,14.010252691613061,0.8800010681152486,-1.0342371358148554,-1.5775014877319435,-3.925785658994947,0.7707826835310598,-2.7516435733634452,-0.40335940210044186,3.79361419903438,16.66666666666662,-17.089462981688328,1.1741420856315026,4,1.9600009918212962,2.095001220703132,2.5300016403198313,1.37500190734864,-7.4999980926513565,0,-0.08211141825080992,-2.622646398341612,34.549999237060554,1.38960228286064,34.450000762939446,-2.076940006162243,35.43000030517578,-0.08211141825080992
171,2002-04-30,34.5,34.5,33.630001068115234,33.84999847412109,7450359.0,0.01173025055067023,1.67691350634412,7.222226931717113,44.04762362219415,42.5048644870088,1.0710150905353402,1.1489747929148137,1.8178371127438595,1.4289683899907857,14.187985092679709,0.8699989318847656,-0.8160952557457293,-1.002499961853026,-3.1336515082805576,1.1286515845745058,-2.0680757350667918,0.06307581136073992,3.140195802902859,37.82605306411513,5.6668111978899915,1.065575773213765,4,1.3999996185302734,1.6750011444091797,2.130000114440918,0.9750003814697266,-7.809999465942386,1,-0.09855071358058753,1.452823941786526,34.09999847412109,-2.622646398341612,34.549999237060554,1.38960228286064,34.450000762939446,-0.09855071358058753
172,2002-05-01,34.5,34.5,34.5,34.5,0.0,0.0,1.0,0.0,48.73353632000471,43.43316177617453,0.6275104054213685,0.9711536178758706,1.8827191598254842,1.4239956183840974,15.093801378865502,0.0,-0.5670112956914224,-0.8579999923706083,-2.8367465440899835,1.1207465593487669,-1.8473732682302924,0.13137328348907573,2.819380224119847,48.87637800675502,14.071066712118949,0.9893732758596865,5,0.595001220703125,1.6750011444091797,2.130000114440918,0.9750003814697266,-8.540000915527344,2,-0.1281159442404043,1.67691350634412,34.5,1.452823941786526,34.09999847412109,-2.622646398341612,34.549999237060554,-0.1281159442404043
173,2002-05-02,33.950000762939446,34.970001220703125,33.84000015258789,34.75,5568343.0,-0.015942006871320413,-1.2156873744796868,-100.0,47.29597281325427,44.3488295427254,0.9462372508647476,1.3916697458807974,2.5135018299443956,1.9868500119869665,15.981952744402445,1.1300010681152344,-0.7063405141773416,-1.2804992675781293,-3.2779451687188867,0.7169466335626282,-2.2792222181485045,-0.2817763170077541,3.0742291287000327,17.97752327395506,-19.514857318235567,0.9987229505703784,5,0.9899997711181712,2.2250003814697337,2.679999351501472,1.5249996185302805,-9.450000762939446,3,-0.14108986179335248,1.0,34.5,1.67691350634412,34.5,1.452823941786526,34.09999847412109,-0.14108986179335248
174,2002-05-03,31.31999969482422,33.56999969482422,31.31999969482422,33.169998168945305,12299452.0,-0.07746689275442353,-1.4324344387029193,2.312500298023479,36.587299785196315,44.49707916644273,3.2256757017017037,3.8446858144292335,5.242780790196029,4.609433934105553,17.256616890713833,2.6300010681152273,-1.0144228787667728,-3.6730003356933594,-6.285143287250712,-1.060857384136007,-4.979071811472039,-2.3669288599146796,5.43269189093332,0.0,-38.87332142375831,1.3060714757786778,5,2.4650001525878906,3.700000762939453,5.522500038146973,4.155000686645508,-6.239999771118168,4,-0.058429116907318224,-1.2156873744796868,33.950000762939446,1.0,34.5,1.67691350634412,34.5,-0.058429116907318224
175,2002-05-06,31.71999931335449,32.34999847412109,31.32999992370605,31.399999618530273,4379979.0,0.012771380026429968,-3.434785132602374,-0.17297295068107743,23.904759742235555,42.39525638879537,2.64969429328632,3.3577221630487095,4.909423747785429,4.176964037818738,17.392967151474934,1.029998779296868,-1.1115950604792317,-3.108500766754151,-6.10258867377053,-0.11441285973777227,-4.6055447202623405,-1.6114568132459617,4.48942308330972,10.95888907701077,-19.348607845007393,1.4970439535081894,5,1.9050006866455114,3.3000011444091832,5.122500419616703,3.755001068115238,-6.519998550415039,0,-0.11727614734809677,-1.4324344387029193,31.31999969482422,-1.2156873744796868,33.950000762939446,1.0,34.5,-0.11727614734809677
176,2002-05-07,31.21999931335449,31.690000534057614,30.1299991607666,31.0,9355340.0,-0.015762925940212558,1.689653471451484,0.6874985098824561,18.755985559640635,39.45115623811515,2.7384932781638263,3.729987555735182,5.4600246345021795,4.642534040915901,17.70393378669849,1.590000152587887,-1.194512778601215,-3.4060007095336964,-6.796013940766482,-0.015987478300914404,-5.101007325150089,-1.7109940939173036,4.500480813125723,22.520654724725105,-1.1627620748238066,1.6950066156163914,5,1.5500001907348668,3.2050008773803746,5.610001087188724,4.255001068115238,-7.09999847412109,1,-0.1479820318224201,-3.434785132602374,31.71999931335449,-1.4324344387029193,31.31999969482422,-1.2156873744796868,33.950000762939446,-0.1479820318224201
177,2002-05-08,32.84999847412109,32.84999847412109,31.95000076293945,32.150001525878906,7679012.0,0.05221009598387005,1.571433242506854,3.181814241002941,34.552445095361875,38.49618184040335,0.7867712996427016,1.968580164753348,3.8622472919451596,2.9936205316625646,17.298351971429028,1.629999160766598,-1.0983681937093337,-1.6285015106201257,-5.059894759462722,1.8028917382224705,-3.344198135041424,0.0871951138011724,2.1996239364734933,56.19830900216927,33.08901622175371,1.7156966244212979,5,-0.07999897003173118,1.4400014877319407,4.235001564025886,2.62500190734864,-9.349998474121087,2,-0.18751897187807365,1.689653471451484,31.21999931335449,-3.434785132602374,31.71999931335449,-1.4324344387029193,31.31999969482422,-0.18751897187807365
178,2002-05-09,32.59000015258789,33.75,32.490001678466804,33.700000762939446,5493088.0,-0.0079147133519053,1.0826434295730571,-1.5857220708446926,34.82055940252452,37.0448950391184,0.8439304287123406,2.169701323392296,4.153077670846244,3.261262465499385,16.768534937598627,1.259998321533196,-1.2022220190059585,-1.7804998397827134,-5.310465476254151,1.7494657966887246,-3.545482658018436,-0.015517021546990861,1.8692674680273313,67.95581274898929,43.807756643123604,1.7649828182357195,5,-0.039999961853027344,1.6999998092651367,4.567500114440918,2.885000228881836,-9.049999237060547,3,-0.20343666882704092,1.571433242506854,32.84999847412109,1.689653471451484,31.21999931335449,-3.434785132602374,31.71999931335449,-0.20343666882704092
179,2002-05-10,31.90999984741211,32.56999969482422,31.670000076293945,32.200000762939446,3984536.0,-0.020865305369499487,-1.3376599570970666,0.2612619424015349,36.29929599738331,36.1108309264217,1.240518633407092,2.7886942714480014,4.820215175389357,3.9308190612218255,16.200915992086284,0.9200000762939453,-1.3646087233714255,-2.3310001373290987,-6.027086497009492,1.3650862223512945,-4.179043317169295,-0.4829569574889021,2.0297555580212787,49.17127828684304,21.36971815234262,1.8480431798401957,5,0.6400003433227539,2.380000114440918,5.077500343322754,3.565000534057617,-6.95999908447266,4,-0.23221560272157316,1.0826434295730571,32.59000015258789,1.571433242506854,32.84999847412109,1.689653471451484,31.21999931335449,-0.23221560272157316
180,2002-05-13,32.299999237060554,32.400001525878906,30.899999618530273,31.09000015258789,5173558.0,0.012221854951844247,1.1276567538904507,-4.172397463892158,31.67027104631559,34.73556952910186,0.6351285650175811,2.3290872891691308,4.341024806257515,3.529344321017561,15.853409969223916,1.5000019073486328,-1.428020909611952,-1.821000671386713,-5.609037522161245,1.9670361793878186,-3.715019096773979,0.07301775400055277,1.450000762939446,59.94473959164854,31.023349176764476,1.8940184253872656,5,0.2500009536743093,1.9900007247924734,4.717501640319817,3.1750011444091726,-7.639999389648445,0,-0.2235293957861887,-1.3376599570970666,31.90999984741211,1.0826434295730571,32.59000015258789,1.571433242506854,32.84999847412109,-0.2235293957861887
181,2002-05-14,33.279998779296875,33.700000762939446,31.95000076293945,32.799999237060554,8669628.0,0.030340543819947996,1.6515081018752886,0.3966941367112789,39.19596891806721,33.67583981777547,-0.5991326133126122,1.0965752944516325,3.2781592971363622,2.543451577729769,17.04967589614947,1.7499999999999964,-1.5607562634233432,-0.6450010299682631,-4.15791033492674,2.867908274990217,-2.401455682447505,1.1114536225109788,-3.1499996185302734,83.50873130547623,51.84855046316317,1.7564546524792402,5,-0.7299985885620117,1.0100011825561523,3.4475011825561523,2.1950016021728516,-8.979999542236325,1,-0.24278841083924274,1.1276567538904507,32.299999237060554,-1.3376599570970666,31.90999984741211,1.0826434295730571,32.59000015258789,-0.24278841083924274
182,2002-05-15,33.540000915527344,34.490001678466804,32.84000015258789,34.220001220703125,8081751.0,0.007812564476180617,1.704917827750937,-1.416668653490075,45.070423117314604,33.42855651822662,-1.1282822605077598,0.5322896811059437,2.9349920533737546,2.279008311245036,17.59741523196792,1.6500015258789134,-1.6213436045211083,-0.17449893951415874,-3.191954090799868,2.8429562117715506,-1.6832265151570098,1.3342286361286924,-3.3386017227172857,73.53759838911469,38.158818600955456,1.5087275756428544,5,-1.2300004959106445,0.7499990463256836,3.1874990463256836,1.9349994659423828,-9.970001220703125,2,-0.2808586708157469,1.6515081018752886,33.279998779296875,1.1276567538904507,32.299999237060554,-1.3376599570970666,31.90999984741211,-0.2808586708157469
183,2002-05-16,33.439998626708984,33.540000915527344,32.630001068115234,33.02000045776367,5431644.0,-0.0029815827694883446,1.9354703747000555,-0.6176440889048458,43.98699779714742,34.25074518622119,-1.2384700458134432,0.4489623752010914,2.925418847322611,2.3600514718129304,18.495744281331543,0.9099998474121094,-1.7176772748711215,-0.14350109100341513,-2.9524968615587284,2.6654946795518946,-1.5479989762810717,1.2609967942742415,-3.0670553344726557,70.75202091175449,32.29181376316983,1.4044978852776548,5,-1.1299982070922852,0.850001335144043,3.287501335144043,2.035001754760742,-9.759998321533203,3,-0.29724877496764524,1.704917827750937,33.540000915527344,1.6515081018752886,33.279998779296875,1.1276567538904507,32.299999237060554,-0.29724877496764524
184,2002-05-17,33.330001831054695,34.189998626708984,33.18000030517578,33.900001525878906,5322886.0,-0.0032893779955610603,-1.3218278919260213,-1.3571480472297741,45.66930992164644,36.66902853948907,-0.908956937944069,0.3907603013623202,2.9071509041279953,2.4516940822229927,19.133096462231,1.0099983215332031,-1.8979091531073848,-0.13399791717528586,-2.757522646974415,2.4895268126238435,-1.4457602820748505,1.1777644477242788,-2.792376203369148,67.68804507503215,25.377607723110778,1.311762364899565,5,-1.0200014114379954,0.9599981307983327,3.3974981307983327,2.144998550415032,-10.200002670288093,4,-0.29372938426921036,1.9354703747000555,33.439998626708984,1.704917827750937,33.540000915527344,1.6515081018752886,33.279998779296875,-0.29372938426921036
185,2002-05-20,33.0,33.5,32.720001220703125,33.09999847412109,2045682.0,-0.00990104449220941,-1.363646872507427,0.1754360134384392,41.49659834523443,39.19576329344393,-0.42274931071204236,0.6252288577052951,3.121106858432789,2.7612364481710543,19.237902554112907,0.779998779296875,-2.0431494044702845,-0.38299980163574077,-2.955789864630134,2.189790261358649,-1.6693948331329338,0.9033952298614523,-2.3042793302832045,41.33853773995785,-1.4755636114238726,1.2863950314971955,5,-0.30499935150146484,1.2899999618530273,3.7274999618530273,2.4750003814697266,-9.20000076293945,0,-0.2439393708200167,-1.3218278919260213,33.330001831054695,1.9354703747000555,33.439998626708984,1.704917827750937,33.540000915527344,-0.2439393708200167
186,2002-05-21,32.27000045776367,33.220001220703125,32.27000045776367,32.799999237060554,4858584.0,-0.022121198249585694,-2.5849167962227213,5.300068665598983,38.324608793776626,39.61489259326779,0.5273083008535266,1.1453856058872276,3.7538440792488643,3.466323905044405,19.99070458824672,0.9500007629394531,-1.8335522943202989,-0.9424993515014677,-3.3188115161084966,1.4338128131055576,-2.130655433804982,0.24565673080204675,-1.422508547696875,0.0,-40.31033501733302,1.188156082303513,5,0.4250001907348633,2.0199995040893555,4.247499465942383,3.2049999237060547,-10.040000915527344,1,-0.235822761152788,-1.363646872507427,33.0,-1.3218278919260213,33.330001831054695,1.9354703747000555,33.439998626708984,-0.235822761152788
187,2002-05-22,31.309999465942386,32.450000762939446,31.1299991607666,32.25,9967486.0,-0.02974902318572248,-1.0307699079338188,1.7735899982725554,36.74698276051921,39.82893963304498,1.3923031780573645,1.8771425767328616,4.610514497873961,4.38456016855643,20.983063960573837,1.3200016021728445,-1.5319875179000633,-1.6965003013610804,-3.9757458553754113,0.5827452526532539,-2.8361230783682494,-0.556877524353915,-0.31680716513958984,5.882363940882271,-35.714041802236,1.139622777007167,5,1.3850011825561488,2.980000495910641,4.9999999999999964,4.16500091552734,-7.420000076293945,2,-0.2238901420776771,-2.5849167962227213,32.27000045776367,-1.363646872507427,33.0,-1.3218278919260213,33.330001831054695,-0.2238901420776771
188,2002-05-23,31.29999923706055,31.95000076293945,31.07999992370605,31.54999923706055,5541942.0,-0.0003193940930185102,-1.5217465819691098,0.2659572957058312,49.86375710253483,41.33610197806182,1.3411047903477957,1.7276290787709918,4.501397506638806,4.319421227129478,21.399726165429538,0.8700008392333984,-1.1091666212742979,-1.549000453948974,-3.8435424840837946,0.7455415761858504,-2.6962714690163843,-0.40172943888156354,3.1900024414062536,7.0739358554096405,-38.14069386400786,1.1472710150674121,5,1.3950014114379847,2.8499994277954066,5.289999961853024,4.175001144409176,-6.04999923706055,3,-0.24696484762477822,-1.0307699079338188,31.309999465942386,-2.5849167962227213,32.27000045776367,-1.363646872507427,33.0,-0.24696484762477822
189,2002-05-24,31.10000038146973,31.940000534057614,30.8799991607666,31.79999923706055,6481760.0,-0.00638973995098413,1.1632649089242617,2.7999954223632812,45.65827041397487,42.890324130023956,1.5803084359623831,1.7453978061096187,4.592328613089048,4.4423551011255675,22.199281312199243,1.060001373291012,-1.007547605973464,-1.576499366760249,-3.8512513778682056,0.6982526443477042,-2.7138753723142237,-0.43912336120627415,3.3218012619018573,8.396990466900004,-39.45086461002542,1.1373760055539766,5,1.585000038146969,2.2449998855590785,5.489998817443844,4.3749999999999964,-6.229999542236332,4,-0.23858520852993292,-1.5217465819691098,31.29999923706055,-1.0307699079338188,31.309999465942386,-2.5849167962227213,32.27000045776367,-0.23858520852993292
190,2002-05-27,31.29999923706055,31.59000015258789,31.01000022888184,31.01000022888184,1984184.0,0.006430831290599848,-3.000013154173466,-0.4142849747003414,50.5847949139588,44.155749240678574,1.367331698013178,1.396472389141163,4.245941288260507,4.171739402183778,22.590110974071795,0.5799999237060511,-0.8863990967685851,-1.2365005493163999,-3.4868930124189994,1.0138919137861997,-2.3616967808676996,-0.11130431776510008,2.980130307006835,17.948705408632932,-31.735424756587527,1.1251962315513002,5,1.3850011825561488,1.8900003433227504,5.322500228881832,4.175001144409176,-7.670000076293949,0,-0.26102237301719533,1.1632649089242617,31.10000038146973,-1.5217465819691098,31.29999923706055,-1.0307699079338188,31.309999465942386,-0.26102237301719533
191,2002-05-28,31.10000038146973,31.899999618530273,30.920000076293945,31.459999084472656,3900137.0,-0.00638973995098413,-1.722223546771147,-1.2413790835487206,33.82625915906701,42.90639768976217,1.369606599534091,1.400495682435281,4.278090496769675,4.315527952790344,23.05627512814927,0.9799995422363281,-0.7410203866409759,-1.266499423980708,-3.403169839741917,0.8701709917805012,-2.334834631861309,-0.19816421610010337,3.0441239472656214,14.012802305338552,-33.40782087159091,1.0683352078806043,5,1.4349985122680629,2.0899991989135707,5.522499084472653,4.3749999999999964,-8.450000762939457,1,-0.23472672202148037,-3.000013154173466,31.29999923706055,1.1632649089242617,31.10000038146973,-1.5217465819691098,31.29999923706055,-0.23472672202148037
192,2002-05-29,30.07999992370605,31.15999984741211,30.07999992370605,31.0,8030797.0,-0.03279744196953205,-1.3478257263991438,2.555564974595119,29.659641832699222,41.31446924926793,2.0642718768584594,2.1843766040410877,5.145554166540439,5.25301696424334,23.706136294974655,1.0799999237060582,-0.6041647869077948,-2.0654998779296925,-4.187311457783142,0.05631170192375734,-3.126405667856421,-1.0045940880029676,3.9335593983105532,0.0,-42.971465438895144,1.0609057899267254,5,2.0549993515014684,2.925000190734867,6.542499542236332,5.395000457763675,-6.579999923706051,2,-0.2609707580246081,-1.722223546771147,31.10000038146973,-3.000013154173466,31.29999923706055,1.1632649089242617,31.10000038146973,-0.2609707580246081
193,2002-05-30,29.15999984741211,30.0,28.6200008392334,30.0,12195834.0,-0.030585108996921573,2.2857116906826036,0.913043568400208,28.549141455048172,39.412228308534786,2.585165350469147,2.874499291327723,5.908853347176908,6.106033498172906,24.23461304701709,1.4599990844726527,-0.6464625537226993,-2.745999908447267,-5.080847209920584,-0.4111526069739533,-3.9134235591839257,-1.5785762577106084,4.617545910705864,16.265031861917155,-24.85137964869841,1.1674236507366575,5,1.9000005722045898,2.8550004959106445,7.395000457763672,6.315000534057617,-3.860000610351559,3,-0.18072703996366346,-1.3478257263991438,30.07999992370605,-1.722223546771147,31.10000038146973,-3.000013154173466,31.29999923706055,-0.18072703996366346
194,2002-05-31,29.489999771118164,29.649999618530273,28.85000038146973,29.149999618530273,6870062.0,0.011316869870811708,1.4242406727740262,-0.40476201288822483,27.87402128240494,37.898608634887076,1.8474581840282127,2.530089894102886,5.422756322746665,5.709490529244299,23.56658982141727,0.7999992370605433,-0.7963307493494369,-2.324499988555907,-4.88825120788421,0.23925123077239618,-3.606375598220062,-1.0426243788917553,3.874942393489043,26.524367550870405,-11.705988590305214,1.2818756096641524,5,1.4300012588500977,2.52500057220459,6.83750057220459,5.9850006103515625,-4.0,4,-0.14377754506701368,2.2857116906826036,29.15999984741211,-1.3478257263991438,30.07999992370605,-1.722223546771147,31.10000038146973,-0.14377754506701368
195,2002-06-03,28.0,29.20000076293945,27.86000061035156,28.899999618530273,3893286.0,-0.05052559452975769,-1.2711897830630308,-2.647056513592658,11.51604730669051,34.91987958076639,2.8537200119046524,3.9285246902073574,6.74096241890782,7.148037199985396,23.010882555230626,1.6299991607666051,-0.9880175008077501,-3.6284997940063484,-6.708843412296403,-0.5481561757162936,-5.168671603151374,-2.0883279848613228,4.9853468585773015,3.4653322776817865,-27.838100042264752,1.5401718091450265,6,2.1550006866455007,3.4150009155273438,8.327500343322754,7.475000381469727,-3.2000007629394496,0,-0.11178568431309288,1.4242406727740262,29.489999771118164,2.2857116906826036,29.15999984741211,-1.3478257263991438,30.07999992370605,-0.11178568431309288
196,2002-06-04,26.60000038146973,27.54999923706055,26.60000038146973,27.54999923706055,8272941.0,-0.04999998637608105,1.0,1.0555547313922167,6.62498632073077,31.572991087456565,3.760282204822179,5.232955330138413,7.9261468886266435,8.471953277894858,22.112464464631934,1.3999996185302699,-1.2590090763520827,-4.79749946594238,-8.612212506806909,-0.9827864250778546,-6.704855986374643,-2.8901429455101173,5.872811852285,0.0,-24.888668325525572,1.907356520432263,6,2.6750001907348597,4.185000419616696,9.52749919891357,8.874999999999996,-3.2600002288818395,1,-0.111654179628212,-1.2711897830630308,28.0,1.4242406727740262,29.489999771118164,2.2857116906826036,29.15999984741211,-0.111654179628212
197,2002-06-05,26.690000534057614,27.70000076293945,26.65999984741211,27.21999931335449,5118662.0,0.003383464334481001,-2.5254259205379674,0.5578941239537176,7.759690183403876,26.89476142977535,3.2922298940121912,4.909514847486772,7.633422561212942,8.332764681061558,22.09386643252173,1.1000003814697195,-1.4938411621152277,-4.399499416351322,-8.685969877507628,-0.11302895519501277,-6.542734646929478,-2.256264185773169,5.0780742774229175,2.64706360840088,-15.761071399428424,2.143235230578154,6,2.5799999237060582,4.095000267028812,9.347499847412113,8.784999847412113,-3.870000839233395,2,-0.15136758466423117,1.0,26.60000038146973,-1.2711897830630308,28.0,1.4242406727740262,29.489999771118164,-0.15136758466423117
198,2002-06-06,25.959999084472656,27.0,25.93000030517578,26.809999465942386,10533938.0,-0.02735112158028785,-1.3516530042904962,1.6037779985029146,7.200916236165554,22.621722076685426,3.5594025077349123,5.39389345331864,8.14803742201871,9.009152682157023,22.851881960149985,1.0699996948242188,-1.6799677907238753,-4.798000812530518,-9.591376073999058,-0.004625551061977262,-7.194688443264788,-2.4013131817962474,5.18790679540658,0.806418947153615,-10.898532774278426,2.3966876307342693,6,2.955000877380371,4.490001678466797,9.675002098083496,9.51500129699707,-2.5099983215332067,3,-0.09476113910743722,-2.5254259205379674,26.690000534057614,1.0,26.60000038146973,-1.2711897830630308,28.0,-0.09476113910743722
199,2002-06-07,24.5,24.76000022888184,23.96999931335449,24.25,13660245.0,-0.056240336516264366,1.051949210060886,-0.2941175150624364,6.365493509921677,17.70846636512575,4.453019105929073,6.6091445230568056,9.37124379591664,10.415765175866412,23.488670684047285,1.9899997711181676,-1.8348493303640474,-5.88749990463257,-11.397838022545614,-0.3771617867195296,-8.642668963589088,-3.1323308456760515,5.917399099420752,10.133853532441579,2.0874070148322943,2.75516905895652,6,3.434999465942383,4.7300004959106445,11.057500839233398,10.975000381469727,-1.3700008392333984,4,0.03265303008410414,-1.3516530042904962,25.959999084472656,-2.5254259205379674,26.690000534057614,1.0,26.60000038146973,0.03265303008410414
200,2002-06-10,25.07999992370605,25.399999618530273,24.739999771118164,25.239999771118164,5560310.0,0.02367346627371636,1.7500019868233874,-0.6399993896484517,12.513024767095487,15.340329210462247,3.238487509776082,5.7555990690386984,8.556308658688355,9.80245389130194,23.629494503784258,0.8999996185302734,-2.1708021216577364,-4.946500015258792,-10.860509380574545,0.9675093500569609,-7.90350469791667,-1.9894953326009137,4.3058152099441,29.758717934950745,19.839583663703173,2.9570046826578773,6,2.4849996566772496,4.150000572204593,9.32250022888184,10.305000305175785,-1.2700004577636648,0,0.016347681366002398,1.051949210060886,24.5,-1.3516530042904962,25.959999084472656,-2.5254259205379674,26.690000534057614,0.016347681366002398
201,2002-06-11,25.20000076293945,25.3700008392334,24.34000015258789,24.899999618530273,8633968.0,0.004784722472027214,2.21874562279277,-1.875008940705179,15.085714086415678,13.721003905319629,2.4513439717458176,5.269392201729527,8.19760084589856,9.639761336255237,24.76304439473376,1.0300006866455078,-2.4894092477320626,-4.4224992752075245,-10.502304991751377,1.6573064413363312,-7.462402133479454,-1.3825964169355949,3.3192838394633952,32.97589736116118,21.614781055344558,3.039902858271928,6,1.7849988937377965,4.029999732971195,9.122499465942386,10.184999465942386,0.2899990081787145,1,-0.01587307594320253,1.7500019868233874,25.07999992370605,1.051949210060886,24.5,-1.3516530042904962,25.959999084472656,-0.01587307594320253
202,2002-06-12,24.1200008392334,24.479999542236328,23.8700008392334,24.479999542236328,6272177.0,-0.04285713853208928,2.3888938927536385,-1.1999910990736822,13.441955114366081,12.042427645243839,2.9022084520823945,5.910520181228243,9.041087633432014,10.671154327801815,26.529620770438033,1.3299999237060511,-2.9356868532829523,-5.031499195098878,-11.290354691698823,1.227356301501068,-8.160926943398849,-1.9020714467989066,3.671398116921708,7.987222588863885,-3.754419309019532,3.1294277482999724,6,2.6399993896484375,5.060000419616703,9.477499008178711,10.669999122619629,1.9200000762939453,2,-0.03233833580041856,2.21874562279277,25.20000076293945,1.7500019868233874,25.07999992370605,1.051949210060886,24.5,-0.03233833580041856
203,2002-06-13,23.5,25.0,22.940000534057614,24.79999923706055,6093776.0,-0.02570484318661015,1.423527695811693,3.611122001875576,12.89062230789554,10.377605536965017,2.944557397760857,6.058269844921064,9.441186214157128,11.209389287264358,28.382390341712604,2.0599994659423864,-3.3181039693821113,-5.154500102996828,-11.556491510792227,1.2474913047985723,-8.355495806894528,-1.9535043990991277,3.5855472951091976,22.76421440467451,10.161642324163383,3.2009957038977,6,2.5700006484985316,5.215001106262207,10.029999732971191,11.289999961853027,0.8400001525878906,3,-0.0289361831989694,2.3888938927536385,24.1200008392334,2.21874562279277,25.20000076293945,1.7500019868233874,25.07999992370605,-0.0289361831989694
204,2002-06-14,23.540000915527344,23.649999618530273,22.399999618530273,23.0,6720673.0,0.0017021666181848971,2.2894809490586208,-0.4153855634164437,11.507951825831768,10.376706039091825,2.2035135116496214,5.530787069198567,9.191076261962834,11.09005872830754,30.815784476640363,1.25,-3.6220427209313897,-4.624999141693117,-11.018855997083577,1.7688577136973436,-7.821927569388347,-1.4280707139978865,2.716437027371537,38.00004323323567,24.99664254230097,3.1969284276952306,6,1.5099992752075195,4.904999732971195,9.879999160766602,11.249999046325684,-0.44000053405761363,4,-0.0038232858575858453,1.423527695811693,23.5,2.3888938927536385,24.1200008392334,2.21874562279277,25.20000076293945,-0.0038232858575858453
205,2002-06-17,24.95000076293945,25.0,23.71999931335449,23.71999931335449,5516112.0,0.05989803706770669,-1.081299476642766,2.2777766004040747,22.763516028228665,12.169876006591593,0.3524355193541169,3.6752092721836114,7.617191946755074,9.602055414015535,32.71462249924906,1.4599990844726562,-3.8452007990754247,-2.812499332427983,-8.932450272961095,3.307451608105133,-5.872474802694541,0.24747613783857503,0.5351495150857097,85.85858910204364,69.968023812114,3.059975470266558,6,0.09999942779541371,3.494999885559089,8.469999313354496,9.839999198913578,-1.44000053405761,0,-0.0729459537683167,2.2894809490586208,23.540000915527344,1.423527695811693,23.5,2.3888938927536385,24.1200008392334,-0.0729459537683167
206,2002-06-18,24.65999984741211,25.20000076293945,24.45000076293945,25.20000076293945,5299205.0,-0.01162328283204328,1.7777730682830017,-0.43902461717386804,24.33712882347868,14.011813633266572,0.3780651499635965,3.5477511328255,7.728177687449893,9.812213315451928,34.41788509342028,0.75,-4.131988812397175,-2.7220002174377456,-8.603602049039154,3.159601614163666,-5.66280113323845,0.21880069836295846,-2.260000228881836,80.714260899301,60.21887904917921,2.9408009158007054,6,0.039999961853027344,3.7850008010864293,8.760000228881836,10.130000114440918,-2.260000228881836,1,-0.034468791027138845,-1.081299476642766,24.95000076293945,2.2894809490586208,23.540000915527344,1.423527695811693,23.5,-0.034468791027138845
207,2002-06-19,24.29999923706055,24.29999923706055,23.29999923706055,23.399999618530273,5766393.0,-0.014598564986987972,1.2222231641231633,-1.666663134545575,25.70000621795411,16.067268075687522,0.40609685053826183,3.5369965737119635,7.884202920484309,10.099526264426967,35.785920894280885,1.360000610351559,-4.194396681414098,-2.7315008163452106,-8.46102610481326,2.9980244721228395,-5.596263460579234,0.1332618278888127,-1.8439995956420923,67.85710149883502,44.89224991804921,2.864762644234025,6,-0.399999618530277,4.145001411437988,9.120000839233395,10.490000724792477,-3.0499992370605504,2,0.04897121693085138,1.7777730682830017,24.65999984741211,-1.081299476642766,24.95000076293945,2.2894809490586208,23.540000915527344,0.04897121693085138
208,2002-06-20,23.56999969482422,24.51000022888184,23.40999984741211,23.5,7445046.0,-0.03004113436855549,-7.800003051757841,0.07777747165996592,21.53847056732775,17.753154415399305,0.8509040064045692,3.855884240392527,8.431388689087186,10.74179597331662,37.14120037094473,1.1000003814697301,-4.083359149371677,-3.075000381469728,-8.632445647504646,2.4824448845651865,-5.853723014487187,-0.29627774845226895,-1.0591200309753397,41.785699931948606,18.475033788308323,2.7787226330174577,6,0.3299999237060547,4.72499942779541,9.730000495910645,11.220000267028809,-2.469999313354492,3,0.10479428310071293,1.2222231641231633,24.29999923706055,1.7777730682830017,24.65999984741211,-1.081299476642766,24.95000076293945,0.10479428310071293
209,2002-06-21,23.68000030517578,24.34000015258789,23.0,23.1200008392334,7694606.0,0.0046669754677899355,-2.3499955892625963,8.000027247956403,26.053228112021714,19.25762145372444,0.6843174520170834,3.3323447832864304,8.144142778091556,10.54541127862408,38.521485281971536,1.3400001525878906,-3.9994717866060085,-2.5939997673034654,-7.883434436541073,2.695434901934142,-5.238717101922269,0.050717567315338385,-1.115338219345091,30.909094061732233,4.877941388380602,2.6447173346188033,6,0.2049999237060547,4.614998817443848,9.619999885559082,11.109999656677246,-1.4200000762939418,4,0.027871614818681056,-7.800003051757841,23.56999969482422,1.2222231641231633,24.29999923706055,1.7777730682830017,24.65999984741211,0.027871614818681056
210,2002-06-24,23.1299991607666,24.15999984741211,22.85000038146973,23.709999084472656,5963858.0,-0.02322639938011173,-1.2982497527970407,-1.035715137210023,28.763777490780683,20.777406276431662,1.0377528060519339,3.4139204487074295,8.500405537552027,11.015491436303613,39.99533740221089,1.3099994659423793,-3.845877772158964,-2.7355009078979506,-7.638404341767291,2.16740252597139,-5.186952624832621,-0.2840491909632803,-0.5126303013937346,11.91483973810067,-16.689927596143058,2.4514517169346695,6,0.6700010299682617,4.820000648498535,10.170001029968262,11.660000801086426,-1.289999008178711,0,-0.0012969641325260017,-2.3499955892625963,23.68000030517578,-7.800003051757841,23.56999969482422,1.2222231641231633,24.29999923706055,-0.0012969641325260017
211,2002-06-25,23.79999923706055,24.440000534057614,23.60000038146973,24.149999618530273,6009538.0,0.02896671425005537,-1.2400061035311494,0.6034490129469465,33.48571767378607,23.004491005256106,0.16570361042003157,2.286195893414405,7.559863267177651,10.281748074475676,41.71685827720387,1.310001373291012,-3.4948818842703133,-1.700500774383542,-6.014114333776703,2.613112785009619,-3.8573075540801227,0.45630600531303855,-1.1309777396163518,57.22885198283846,24.293815255758865,2.156806779696581,6,9.536743128535363e-07,4.010001182556149,9.69250106811523,10.990000724792477,-2.289999008178711,1,-0.012184832667016865,-1.2982497527970407,23.1299991607666,-2.3499955892625963,23.68000030517578,-7.800003051757841,23.56999969482422,-0.012184832667016865
212,2002-06-26,22.229999542236328,22.420000076293945,21.5,21.75,9139753.0,-0.0659663758467468,1.139533542697965,-1.3714257687969142,30.552669451646423,24.966940687895093,1.6085711200989188,3.4129216761405985,8.817768408314702,11.78397606099277,43.33326472270288,2.2999992370605504,-3.302140503378336,-2.8780004501342766,-6.852331848050156,1.0963309477816026,-4.865166149092218,-0.8908347511763353,2.9700012207031214,24.252474642086977,-12.220066591335172,1.9871656989579403,6,1.1200008392333984,4.745000839233395,11.262500762939453,12.5600004196167,-1.529998779296875,2,0.007647327026298445,-1.2400061035311494,23.79999923706055,-1.2982497527970407,23.1299991607666,-2.3499955892625963,23.68000030517578,0.007647327026298445
213,2002-06-27,23.88999938964844,24.06999969482422,22.79999923706055,22.95000076293945,8911323.0,0.07467385882119171,-1.0483850624040618,1.9583323399216546,46.8845744861169,28.897676539037885,0.010851635357997935,1.4101629946407321,6.913010679244511,10.054950265289879,43.876926398871674,1.8400001525878906,-3.1481790211901775,-0.9545005798339794,-4.46999710653488,2.560995946866921,-2.7122488431844296,0.8032476835164708,1.2360013580322189,81.29248147958347,39.77443561249195,1.7577482633504495,6,-0.5399990081787145,2.8350009918212855,9.60250091552734,10.759999275207516,-4.489999771118168,3,-0.11050646534517516,1.139533542697965,22.229999542236328,-1.2400061035311494,23.79999923706055,-1.2982497527970407,23.1299991607666,-0.11050646534517516
214,2002-06-28,25.25,25.399999618530273,24.26000022888184,24.75,5494716.0,0.05692761176632133,1.8500011920940236,0.5319156707180935,50.804162673477066,32.013303944065484,-1.208123976739909,-0.29911021421339967,5.329970033933925,8.640795563777566,44.123993592375726,1.5100002288818324,-2.808100312926747,0.6175000190734856,-2.1503143249329533,3.3853143630799245,-0.7664071529297338,2.001407191076705,-3.75,96.15385555891923,50.952830949186314,1.3839071720032188,6,-1.8000001907348633,1.4700002670288086,8.172499656677246,9.399998664855957,-7.049999237060547,4,-0.16435642053585242,-1.0483850624040618,23.88999938964844,1.139533542697965,22.229999542236328,-1.2400061035311494,23.79999923706055,-0.16435642053585242
215,2002-07-01,24.8700008392334,25.809999465942386,24.25,24.54999923706055,5285750.0,-0.015049471713528773,-2.3913029055966244,0.640003204345696,48.47645517177492,34.6954513160984,-0.9394605060880572,-0.17457648761428857,5.513376720932996,8.960208675965426,43.86494085272291,1.5599994659423864,-2.3860904610084326,0.39400081634521555,-1.8824362749577084,2.6704379076481395,-0.7442177293062464,1.5322193619966775,-3.2920008468627913,78.19028438084838,30.143991140262827,1.1382185456514624,7,-1.215001106262207,1.8299989700317383,8.144999504089355,9.779997825622559,-5.25,0,-0.10494573873251267,1.8500011920940236,25.25,-1.0483850624040618,23.88999938964844,1.139533542697965,22.229999542236328,-0.10494573873251267
216,2002-07-02,23.6299991607666,24.6299991607666,23.60000038146973,24.149999618530273,7212985.0,-0.049859334001736144,-2.551732075794379,-1.6249932945110537,47.770694114886545,37.14774997131312,0.15541407459774348,0.8764475422294353,6.504151446216866,10.130521334829623,43.21584816593289,1.2700004577636683,-1.9663619862436974,-0.6975008010864272,-2.7687873206217084,1.373785718448854,-1.7331440608540696,0.3381424586812152,-1.8827191894531232,49.41994024820314,-3.5409790274886532,1.035643259767641,7,0.025000572204589844,3.070000648498535,9.307500839233398,11.019999504089355,-4.179998397827148,1,-0.07575112449223798,-2.3913029055966244,24.8700008392334,1.8500011920940236,25.25,-1.0483850624040618,23.88999938964844,-0.07575112449223798
217,2002-07-03,22.649999618530273,23.940000534057614,22.57999992370605,23.56999969482422,7802435.0,-0.04147268629037626,-1.566040180298501,1.769229358471188,46.25550631180921,39.894087276255505,0.9797819794995846,1.621391253796432,7.226457315360793,11.026122786597803,42.818760989311485,1.3600006103515625,-1.7668935628139018,-1.475500297546386,-3.355875419519812,0.4048748244270399,-2.4156878585331008,-0.5353127365596713,-0.7402108674316388,2.1671735215094503,-52.357401549102455,0.9401875609867131,7,1.005000114440918,3.6800003051757812,10.212499618530273,11.999999046325684,-2.779998779296875,2,-0.05033109972839844,-2.551732075794379,23.6299991607666,-2.3913029055966244,24.8700008392334,1.8500011920940236,25.25,-0.05033109972839844
218,2002-07-04,23.5,23.770000457763672,23.290000915527344,23.520000457763672,2902481.0,0.03752761129295257,-1.181822910796494,0.021739626201163067,49.83552260081966,42.53656444167749,0.13277012351674244,0.6088610536737349,6.154920402109795,10.090062016042403,42.13327422497721,1.1200008392333984,-1.5708436931584693,-0.5024999618530259,-2.1895018816868834,1.1845019579808316,-1.346000921769953,0.34100099806390105,-1.4342028203076147,28.482978534943506,-26.969741441773856,0.8435009599169281,7,0.1549997329711914,2.25,9.069999694824219,11.124999046325684,-3.1000003814697266,3,-0.1191489037047041,-1.566040180298501,22.649999618530273,-2.551732075794379,23.6299991607666,-2.3913029055966244,24.8700008392334,-0.1191489037047041
219,2002-07-05,25.29999923706055,25.29999923706055,23.79999923706055,23.90999984741211,5909389.0,0.07659571221534267,1.1582743289971897,-69.49837879076883,51.394415892480914,45.051079819644194,-1.579351775783536,-1.1890968615940771,4.146509435370891,8.215351991685818,40.43203478777267,1.7999992370605504,-1.334005230604042,1.2574993133544972,-0.5149436430716854,3.0299422697806797,0.3712778351414059,2.1437207915675884,-3.0844339659181657,84.21051699193957,31.257100046074413,0.8862214782130907,7,-1.644999504089359,0.2750005722045863,6.237501144409176,8.460001945495602,-5.399999618530277,4,-0.23320157298217226,-1.181822910796494,23.5,-1.566040180298501,22.649999618530273,-2.551732075794379,23.6299991607666,-0.23320157298217226
220,2002-07-08,25.489999771118164,25.899999618530273,24.81999969482422,24.899999618530273,5985650.0,0.007509902758388032,-1.8799997965494792,0.42446072781162414,53.33333231199559,47.2563703350008,-1.563835072628958,-1.4195894092482497,3.7605150851411473,7.95897060986141,39.076677709218515,1.0799999237060547,-0.957544374036754,1.4269998550415046,-0.40446928345399513,3.2584689935370044,0.5112652857937547,2.3427344242892545,-3.130657132183778,87.65060587049793,36.63038497465979,0.9157345692477504,7,-1.7899999618530273,-0.1399993896484375,5.977500915527344,8.180001258850098,-5.489999771118164,0,-0.2859944713078717,1.1582743289971897,25.29999923706055,-1.181822910796494,23.5,-1.566040180298501,22.649999618530273,-0.2859944713078717
221,2002-07-09,24.79999923706055,25.76000022888184,24.28000068664551,25.35000038146973,6554728.0,-0.027069460190401018,1.1605819498103094,-0.9322050884169011,51.95618113659449,49.63453829999503,-0.8013361809595985,-0.8022228775863276,4.229567750991418,8.595308259774395,37.61361515333765,1.4799995422363281,-0.6876053717986217,0.7569993972778342,-1.0303964288994365,2.544395223455105,-0.1366985158107994,1.6506973103664677,-2.2282171793504126,66.86745534390892,17.234375836397042,0.8936979130886351,7,-0.5599994659423864,-0.19999885559082387,5.985001564025872,8.490001678466793,-6.04999923706055,1,-0.20887090956383103,-1.8799997965494792,25.489999771118164,1.1582743289971897,25.29999923706055,-1.181822910796494,23.5,-0.20887090956383103
222,2002-07-10,23.34000015258789,24.399999618530273,23.13999938964844,24.20000076293945,10244762.0,-0.058870932636597484,1.0000030275415397,1.5636342198440074,49.14878051122018,49.88611674722873,0.93053000396581,0.6285715201114677,5.44709818392662,9.992769485139299,36.10842603729228,1.6599998474121094,-0.4502737744075951,-0.6639996528625502,-2.4781593156579973,1.1501600099328968,-1.5710794842602738,0.24308017853517327,-0.5685250412285434,7.246403853396655,-41.58736158012921,0.9070798313977232,7,0.8999996185302734,1.260000228881836,6.690000534057617,9.320000648498542,-3.0400009155273438,2,-0.16666663942661208,1.1605819498103094,24.79999923706055,-1.8799997965494792,25.489999771118164,1.1582743289971897,25.29999923706055,-0.16666663942661208
223,2002-07-11,22.81999969482422,23.809999465942386,22.79999923706055,23.0,10086441.0,-0.02227936822468335,-8.18176931613291,0.20930253189262166,46.9109177880788,49.45353398218448,1.4335415849010822,1.154192032673123,5.731319193068401,10.45695208083729,34.29603655859419,1.010000228881836,-0.30257723148564963,-1.1500000953674316,-3.0282861577326763,0.728285966997813,-2.0891431265500557,-0.21085706418480754,3.0799999237060547,0.6451759775005583,-48.37165700581313,0.9391430311826228,7,1.4200000762939453,1.4300003051757812,7.20750093460083,9.840001106262214,-2.4200000762939453,3,-0.12927251950226393,1.0000030275415397,23.34000015258789,1.1605819498103094,24.79999923706055,-1.8799997965494792,25.489999771118164,-0.12927251950226393
224,2002-07-12,23.45000076293945,24.1299991607666,22.920000076293945,23.940000534057614,7795452.0,0.027607409138490135,1.7816166040747017,2.7222163353537066,51.14286270920034,49.74980148634285,0.5826289418002517,0.5450475360470115,4.952783849241126,9.79770159983148,32.155944825051364,1.3099994659423828,0.04462270965129633,-0.5154990196228049,-2.398547946069719,1.3675499068241095,-1.4570234828462638,0.4260254436006541,2.3879988479614305,20.967788577197876,-31.38965064102685,0.9415244632234576,7,0.7899990081787145,0.24999904632568715,6.232499599456791,8.875000000000004,-1.3400001525878906,4,-0.13006401045536087,-8.18176931613291,22.81999969482422,1.0000030275415397,23.34000015258789,1.1605819498103094,24.79999923706055,-0.13006401045536087
225,2002-07-15,23.1299991607666,23.420000076293945,22.920000076293945,23.059999465942386,5800309.0,-0.013646123316063186,-1.8571553133514986,-0.14285658677855725,47.54578788360229,49.72481190508905,0.7038749437219245,0.7607100977534706,5.104575117984766,10.06681613911394,31.094784809245844,0.5300006866455043,0.0796830473995982,-0.7445005416870103,-2.6029717186538193,1.1139706352797987,-1.6737361301704148,0.1847350467963942,2.6472404426574734,11.148642335521723,-38.91575766443544,0.9292355884834053,7,1.1100006103515625,0.5700006484985352,5.452500820159912,8.215001106262207,-1.0799999237060547,0,-0.1396454673338291,1.7816166040747017,23.45000076293945,-8.18176931613291,22.81999969482422,1.0000030275415397,23.34000015258789,-0.1396454673338291
226,2002-07-16,23.809999465942386,23.95000076293945,22.709999084472656,23.899999618530273,8765633.0,0.029399063114935675,12.052481529072086,-1.2857220708447012,56.191220309609236,50.828780127066835,0.05821472148599938,0.014508697442266794,4.276916970200183,9.333618140850515,30.009895031376566,1.2400016784667933,-0.02517315150232946,-0.022000217437739167,-1.8433427858417915,1.7993423509663131,-0.9326715016397635,0.8886710667642852,1.907695330154418,65.0887593998966,11.273558875166437,0.9106712842020261,7,0.4949998855590785,-0.10999965667724965,4.587500572204586,7.535000801086422,-1.1700000762939453,1,-0.16001678082320736,-1.8571553133514986,23.1299991607666,1.7816166040747017,23.45000076293945,-8.18176931613291,22.81999969482422,-0.16001678082320736
227,2002-07-17,25.489999771118164,25.8700008392334,23.399999618530273,23.6200008392334,11279215.0,0.07055860322797725,-1.1385279240627988,-20.777730682830473,56.259780195310626,51.54258652645472,-1.3148350446056938,-1.6567089900797427,2.4131884035578075,7.590648303865102,28.062132358728498,2.470001220703125,-0.0383813185277333,1.598500061035157,-0.3598159295237835,3.5568160515940974,0.619342065755685,2.577658056314629,-2.780000686645508,87.97465642091056,36.080478034318006,0.9791579952794711,7,-1.1850004196166992,-1.7899999618530273,2.6175003051757812,5.8550004959106445,-1.739999771118164,2,-0.26441741199052593,12.052481529072086,23.809999465942386,-1.8571553133514986,23.1299991607666,1.7816166040747017,23.45000076293945,-0.26441741199052593
228,2002-07-18,26.040000915527344,26.53000068664551,25.15999984741211,25.5,9750279.0,0.02157713414467599,-1.2459007679415721,0.288770708004137,53.299918893897605,51.75430908216769,-1.6390057707116767,-2.120916425281834,1.6904437856622643,6.980715573316388,26.316391022826036,1.370000839233402,0.06856533372533846,2.025001144409181,-0.147744248824921,4.197746537643283,0.9386284477921301,3.111373841026232,-3.3300018310546875,87.17278624073218,39.18856606522234,1.0863726966170517,7,-1.4200010299682617,-2.02500057220459,1.929999828338623,5.2550001144409215,-3.5900001525878906,3,-0.22043016423413797,-1.1385279240627988,25.489999771118164,12.052481529072086,23.809999465942386,-1.8571553133514986,23.1299991607666,-0.22043016423413797
229,2002-07-19,24.34000015258789,25.10000038146973,24.18000030517578,25.0,7462128.0,-0.06528420519085942,1.1395335426979556,-1.222219867474816,48.00601797614193,51.162385267072835,-0.10001972836229811,-0.3888726029868579,3.2163071176937024,8.59224799620246,24.241454661750065,1.8600006103515625,0.24504123909218123,0.2920003890991225,-1.879369670708602,2.463370448906847,-0.7936846408047415,1.3776854190029866,-1.4772010040283199,42.670167132602074,-1.4315069686220596,1.0856850299038625,7,0.2799997329711914,-0.3249998092651367,3.0525007247924805,6.3550004959106445,-2.3400001525878906,4,-0.1618734802529862,-1.2459007679415721,26.040000915527344,-1.1385279240627988,25.489999771118164,12.052481529072086,23.809999465942386,-0.1618734802529862
230,2002-07-22,23.10000038146973,24.29999923706055,23.09000015258789,24.29999923706055,7343025.0,-0.05094493686707391,1.01666706403135,1.8181805045805277,48.006024865847,50.723479014767555,0.8552440593149697,0.8946327902627544,4.251597446076964,9.695752869223195,22.200735863055172,1.25,0.2890958802437993,-0.9464994430541971,-3.1205793052566158,1.2275804191482216,-2.0335393741554064,0.14054048804701225,-0.09051317138672133,10.209453754554376,-31.8472323562686,1.0870399311012093,7,1.519999504089352,0.9149999618530238,3.647500038146969,7.324999809265133,-0.9600009918212891,0,-0.04285713224110266,1.1395335426979556,24.34000015258789,-1.2459007679415721,26.040000915527344,-1.1385279240627988,25.489999771118164,-0.04285713224110266
231,2002-07-23,23.51000022888184,23.899999618530273,23.040000915527344,23.36000061035156,7054280.0,0.017748910850278632,-1.1772146397641645,-0.12499980131766719,53.38050420561212,51.19367053636666,0.27157322412945817,0.48674885153110026,3.6058385768052545,9.148659839152462,20.320646160505934,0.8599987030029297,0.17952143781836938,-0.5219996452331515,-2.7068433578000146,1.6628440673337117,-1.6144215015165813,0.5704222110502783,3.020000457763672,13.467029919142709,-32.24596711774215,1.0924218562834314,7,1.1099996566772425,0.5050001144409144,3.2375001907348597,6.914999961853024,-2.670000076293949,1,-0.062101275100273856,1.01666706403135,23.10000038146973,1.1395335426979556,24.34000015258789,-1.2459007679415721,26.040000915527344,-0.062101275100273856
232,2002-07-24,22.399999618530273,22.989999771118164,21.700000762939453,22.59000015258789,13819648.0,-0.04721397701170327,1.6060592048858962,-1.2666734483678812,45.76271211346632,51.066092128076384,1.379255867255516,1.697152337433728,4.453939092558727,10.112922525125327,17.835777515412847,1.8099994659423864,-0.018460649605884782,-1.6405002593994134,-3.796964195738365,0.5159636769395384,-2.718732227568889,-0.5622682912299375,4.060201072692873,14.492730158341521,-32.02003918889115,1.0782319681694754,7,1.715001106262207,1.6150007247924805,4.1725006103515625,8.02500057220459,-1.8500003814697266,2,0.010714275678809893,-1.1772146397641645,23.51000022888184,1.01666706403135,23.10000038146973,1.1395335426979556,24.34000015258789,0.010714275678809893
233,2002-07-25,21.25,23.1299991607666,20.799999237060547,22.70000076293945,12167535.0,-0.051339269558689726,1.017318083335535,7.6315615118204905,33.57665294964444,49.114291043681284,2.5514420798034756,2.7818561264125385,5.326499573741486,11.097361456146231,16.70631169234273,2.3299999237060547,-0.19310948306226905,-2.658499908447265,-5.150797884184573,-0.16620193270995642,-3.904648896315919,-1.4123509205786107,5.019792694091798,10.465131236640238,-29.987018112619005,1.2461489878686545,7,2.4149999618530273,2.4149999618530273,4.922500133514404,9.175000190734863,-0.6499996185302734,3,0.11764705882352944,1.6060592048858962,22.399999618530273,-1.1772146397641645,23.51000022888184,1.01666706403135,23.10000038146973,0.11764705882352944
234,2002-07-26,21.100000381469727,21.5,20.21999931335449,20.61000061035156,9193506.0,-0.0070588055778951775,-1.015745358918785,-0.3379306988258664,32.13996053698749,47.40253244961298,2.6072146839275163,2.745784796009488,5.195142920267038,11.071742762513395,16.53577962839618,1.2800006866455114,-0.22971799067575915,-2.6009995460510247,-5.3050620241155215,0.10306293201347216,-3.9530307850832713,-1.248968307018778,4.841604705200197,21.56865403359837,-12.379776692234337,1.3520312390322484,7,2.2749996185302734,2.2749996185302734,4.997498989105225,9.324999809265137,-0.9500007629394531,4,0.06398105957644029,1.017318083335535,21.25,1.6060592048858962,22.399999618530273,-1.1772146397641645,23.51000022888184,0.06398105957644029
235,2002-07-29,22.26000022888184,22.3799991607666,20.51000022888184,20.549999237060547,9973345.0,0.05497629509195834,-1.0893854391432953,3.4897995725979865,40.047028984066614,45.60873341344156,1.4648745599231816,1.454813626241524,3.7721037165823432,9.75034800916615,16.418967540018357,1.869998931884762,-0.16086707781380127,-1.3104996681213343,-4.028900622074467,1.407901285831798,-2.6697001450979023,0.048700808855233646,3.2238763959228507,55.43480289004772,24.590815514671338,1.3592004769765664,7,1.1149997711181605,1.1149997711181605,3.829999446868893,8.164999961853024,-3.2100009918212926,0,-0.011680153917720815,-1.015745358918785,21.100000381469727,1.017318083335535,21.25,1.6060592048858962,22.399999618530273,-0.011680153917720815
236,2002-07-30,21.84000015258789,21.899999618530273,21.299999237060547,21.739999771118164,11100891.0,-0.0188679277616991,4.454565946784807,0.05847972132648758,43.60068534326889,44.202167318770265,1.7612580281806665,1.8275342581648388,3.9422943649550355,10.019562134196942,16.00629602057672,0.9600009918212926,-0.22286569895932473,-1.6409997940063477,-4.466894237456149,1.1848946494434536,-3.0539470157312465,-0.22805257228144882,3.2227662873007823,55.6701348515218,20.93897393138807,1.4129472217249,7,1.5349998474121094,1.5349998474121094,4.034999847412109,8.585000038146973,-2.6300010681152344,1,0.013736228707168952,-1.0893854391432953,22.26000022888184,-1.015745358918785,21.100000381469727,1.017318083335535,21.25,0.013736228707168952
237,2002-07-31,21.51000022888184,22.459999084472656,21.270000457763672,22.049999237060547,6457992.0,-0.015109886511010306,-1.3333339566507658,-5.399969482538254,44.31917192317739,43.204306544245796,1.639762215387215,2.1794929996257153,4.044448139774854,10.198839156633884,15.01135486038978,1.1899986267089844,-0.21137648775354023,-1.9139997482299762,-4.854149246318812,1.0261497498588596,-3.384074497274394,-0.4439249991855583,3.1653448408840994,44.32993069310843,5.06871636689597,1.4700747490444184,7,1.1499996185302699,1.8649997711181605,4.295000076293942,8.914999961853024,-3.170000076293949,2,-0.03114830633029597,4.454565946784807,21.84000015258789,-1.0893854391432953,22.26000022888184,-1.015745358918785,21.100000381469727,-0.03114830633029597
238,2002-08-01,20.700000762939453,21.8700008392334,20.57999992370605,21.700000762939453,4629514.0,-0.03765687853665323,-1.0806438215831526,1.8518552531656869,38.25790213854288,42.12118256229034,1.802137675132844,2.9186065121624942,4.612813884843732,10.845169211128873,14.083151613281746,1.2900009155273473,-0.41921227420570517,-2.5839992523193374,-5.7656463436935645,0.5976478390548898,-4.174822798006453,-0.993175706632222,3.6189166463135685,21.428638331751095,-19.314337241450595,1.5908235456871143,8,1.5599985122680664,2.674999237060547,4.462499618530273,9.274999618530273,-1.4800014495849645,3,-0.007246450258468817,-1.3333339566507658,21.51000022888184,4.454565946784807,21.84000015258789,-1.0893854391432953,22.26000022888184,-0.007246450258468817
239,2002-08-02,19.399999618530273,20.309999465942386,19.21999931335449,20.0,9815430.0,-0.06280198533792591,-1.2708313051218199,0.6000003814697266,35.30339312597097,40.70977903563745,2.601257731794224,3.9567981896631963,5.657540764947306,11.979624770458496,14.36232562548168,1.4800014495849645,-0.815044192423251,-3.5890004158020012,-7.064156692826771,-0.11384413877723176,-5.326578554314384,-1.8514222772896183,4.591004343050866,5.555565367020513,-37.322699240420306,1.7375781385123845,8,2.1599998474121094,3.4750003814697266,5.637500762939453,10.575000762939453,-1.0799999237060547,4,0.061855710646161466,-1.0806438215831526,20.700000762939453,-1.3333339566507658,21.51000022888184,4.454565946784807,21.84000015258789,0.061855710646161466
240,2002-08-05,18.200000762939453,19.5,18.200000762939453,19.5,4572190.0,-0.06185561232921977,1.0,2.1666640175730274,28.76609280167257,37.97484443519972,3.38954295219958,4.830297746873331,6.576610515024274,12.986897564607752,15.173847616545544,1.2999992370605469,-1.2783967840074553,-4.424499320983887,-8.301195907738155,-0.5478027342296201,-6.362847614361019,-2.4861510276067555,5.31390273381902,0.0,-38.4135861566709,1.938348293377133,8,2.464999198913574,4.164999961853027,6.8849992752075195,11.634998321533203,1.1199989318847656,0,0.10714278977183289,-1.2708313051218199,19.399999618530273,-1.0806438215831526,20.700000762939453,-1.3333339566507658,21.51000022888184,0.10714278977183289
241,2002-08-06,19.6200008392334,19.780000686645508,17.549999237060547,18.010000228881836,6829836.0,0.07802197894329121,1.3108819657744626,-1.2384627347874186,27.335912795141937,35.927422288719235,1.519510475850666,3.16457700435636,4.892837255906262,11.372488490640809,15.848851622007643,2.230001449584961,-1.5417747541434785,-2.7454993247985833,-6.701554989307443,1.2105563397102763,-4.723527157053013,-0.7674714925441535,3.2562343294667926,42.158893411450464,9.600762753678097,1.9780278322544305,8,0.7199983596801758,2.419999122619629,5.557498931884766,9.40999984741211,0.39999961853027344,1,-0.029052068185085878,1.0,18.200000762939453,-1.2708313051218199,19.399999618530273,-1.0806438215831526,20.700000762939453,-0.029052068185085878
242,2002-08-07,19.450000762939453,20.450000762939453,19.280000686645508,19.690000534057614,5134033.0,-0.008664631448639049,-3.0344835524044105,-0.14906812430695524,23.786792710498787,34.83966003992528,1.3712482518354712,3.1918536032309532,4.824532996289349,11.360286152038238,15.859003110477431,1.1700000762939453,-1.7448936932113526,-2.7209994316101067,-6.853875829364359,1.4118769661441455,-4.787437630487233,-0.6545612327329806,2.6805613753311874,43.981500491186246,17.5744905095197,2.0664381988771265,8,0.5549983978271484,2.589999198913574,5.727499008178711,9.424999237060547,-0.7000007629394531,2,-0.012339417432008615,1.3108819657744626,19.6200008392334,1.0,18.200000762939453,-1.2708313051218199,19.399999618530273,-0.012339417432008615
243,2002-08-08,19.8700008392334,20.149999618530273,19.440000534057614,20.0,4642277.0,0.021593833409725427,2.3023336275688475,0.5416636864315938,30.203721408140396,34.62452235894227,0.8212751235289488,2.6767538816459435,4.195854592361876,10.763466318334636,15.718855598838315,0.7099990844726598,-2.0831750018124815,-2.153499412536622,-6.397912279631228,2.0909134545579846,-4.275705846083923,-0.031292978989320375,1.6192824928678284,80.00001315412159,53.35133151317402,2.1222064335473028,8,0.13499832153320312,2.169999122619629,5.122498989105225,9.004999160766602,-2.1400012969970703,3,-0.07700053457594802,-3.0344835524044105,19.450000762939453,1.3108819657744626,19.6200008392334,1.0,18.200000762939453,-0.07700053457594802
244,2002-08-09,20.399999618530273,20.399999618530273,19.700000762939453,20.350000381469727,3952351.0,0.026673314389116243,27.000381475547417,-0.38461199876755137,37.240069616435356,34.31263798476102,0.20287333011957287,2.009572674862799,3.4483951109871356,10.0579345895739,15.725624015567446,0.6999988555908203,-2.229675919228008,-1.4710005760192857,-5.718778150578778,2.776776998540207,-3.594889363299032,0.6528882112604606,0.5377839402652569,98.27582351378157,66.67474676725917,2.123888787279747,8,-0.3950004577636719,1.640000343322754,4.302500247955322,8.315000534057617,-3.590000152587887,4,-0.057843153296137095,2.3023336275688475,19.8700008392334,-3.0344835524044105,19.450000762939453,1.3108819657744626,19.6200008392334,-0.057843153296137095
245,2002-08-12,19.899999618530273,20.450000762939453,19.809999465942386,20.299999237060547,3035593.0,-0.024509804379889588,-1.2069013144264782,-8.000114442664225,33.08340567077906,33.14405135448437,0.3720244763777245,2.377054798985842,3.7686752916853763,10.380107216002546,15.71912174729721,0.6400012969970668,-2.1294239116314593,-1.8095005989074693,-6.101115141257175,2.4821139434422363,-3.955307870082322,0.33630667226738353,0.5634941352223599,81.03445327524473,45.19225572722508,2.1458072711748537,8,0.10499954223632812,2.140000343322754,4.715000152587891,8.555000305175781,-3.579999923706051,0,-0.07939698261274375,27.000381475547417,20.399999618530273,2.3023336275688475,19.8700008392334,-3.0344835524044105,19.450000762939453,-0.07939698261274375
246,2002-08-13,20.0,20.200000762939453,19.420000076293945,19.899999618530273,3109868.0,0.005025144893802347,2.119990844761487,-0.2500011920940324,37.57763907704052,32.394992149358046,-0.018358578542226667,2.0838222922441503,3.531544747972049,10.089559253111435,16.159195909922925,0.7800006866455078,-1.9953510558847007,-1.5190002441406243,-5.755925076323258,2.7179245880420098,-3.6374626602319395,0.599462171950691,-2.450000762939453,61.5383988379846,22.0457111946205,2.118462416091317,8,-0.28999996185302734,2.0399999618530273,4.525000095367432,8.454999923706055,-4.390000343322756,1,-0.03400001525878904,-1.2069013144264782,19.899999618530273,27.000381475547417,20.399999618530273,2.3023336275688475,19.8700008392334,-0.03400001525878904
247,2002-08-14,18.75,19.399999618530273,18.75,19.0,3951233.0,-0.0625,-4.1999969482421875,-2.4999904632932157,37.19262074828271,32.27662755044025,0.8928567366926572,2.9544653408635533,4.624160731814502,11.147472730066816,17.867135332004494,1.25,-2.103399299234475,-2.432000255584718,-6.402865796191552,1.5388652850221156,-4.417433025888133,-0.4465674852813031,-1.1470007324218763,0.0,-41.381398233112414,1.9854327703034167,8,0.25,3.2899999618530273,5.670000076293945,9.485000610351562,-3.520000457763672,2,0.06773335774739575,2.119990844761487,20.0,-1.2069013144264782,19.899999618530273,27.000381475547417,20.399999618530273,0.06773335774739575
248,2002-08-15,20.299999237060547,20.450000762939453,19.61000061035156,19.93000030517578,3101642.0,0.08266662597656249,1.5074557183281534,-1.4799957275390625,46.415764820451976,33.5113355164937,-0.8044457738890785,1.0038591540795068,2.955077416810184,9.412450039589483,19.004743906347095,1.7000007629394531,-2.226139195714161,-0.5950009346008294,-3.853263204543733,2.6632613353420744,-2.2241320695722813,1.0341302003706225,-2.645059939575198,91.17638479058444,45.33535579964645,1.6291311349714515,8,-1.2999992370605469,1.7400007247924805,4.120000839233398,7.935001373291016,-5.19999885559082,3,-0.07635464508938516,-4.1999969482421875,18.75,2.119990844761487,20.0,-1.2069013144264782,19.899999618530273,-0.07635464508938516
249,2002-08-16,20.399999618530273,20.59000015258789,19.440000534057614,20.59000015258789,4799998.0,0.004926127351136067,11.10522511669933,-0.5135164393306734,40.79207479527157,34.8475557380047,-0.8355452464446032,0.6256254141391295,2.7817670501372973,9.126129307400355,20.485433293091365,1.149999618530277,-2.349603581414854,-0.29800052642822195,-3.1274738756886684,2.5314728228322245,-1.7127372010584452,1.1167361482020013,-2.6332578624267597,89.67388487493392,43.18558328725982,1.414736674630223,8,-1.3299999237060547,1.640000343322754,3.8450002670288086,7.835000991821289,-6.349999427795408,4,-0.13088235912850998,1.5074557183281534,20.299999237060547,-4.1999969482421875,18.75,2.119990844761487,20.0,-0.13088235912850998
250,2002-08-19,22.11000061035156,22.25,20.36000061035156,20.5,5500887.0,0.08382357959791387,1.0000000000000038,-8.473663604878764,51.18525229250255,37.497482348822544,-2.1597013251754156,-1.2251613784985942,0.9981169491755786,7.237859976206199,21.052300901196734,1.889999389648441,-2.2892435850327963,1.4615004539489718,-1.2219087097068204,4.144909617604764,0.11979587212107745,2.803205035776866,-4.1738633504589835,96.00001743861597,48.57990020310048,1.3417045818278952,8,-1.610000610351559,-0.0700006484985316,1.8599991798400914,6.1250000000000036,-8.20000076293945,0,-0.23971058336053575,11.10522511669933,20.399999618530273,1.5074557183281534,20.299999237060547,-4.1999969482421875,18.75,-0.23971058336053575
251,2002-08-20,22.049999237060547,22.290000915527344,21.86000061035156,22.21999931335449,4862520.0,-0.002713766243087279,1.7741661590712154,-0.10559006947011071,52.42805291108205,40.679844593331794,-1.9207419090223006,-1.3493286321421145,0.9783849294526163,7.117274644988399,21.614757376582684,0.4300003051757848,-2.0632939429472863,1.474499130249022,-0.9478828804148094,3.8968811409128534,0.2633081249171063,2.6856901355809377,-3.7687529579593786,93.22029332212631,43.53347741388506,1.211191005331916,8,-1.529998779296875,-0.009999275207519531,1.9200005531311035,5.945001602172855,-7.709999084472656,1,-0.25986393380937745,1.0000000000000038,22.11000061035156,11.10522511669933,20.399999618530273,1.5074557183281534,20.299999237060547,-0.25986393380937745
252,2002-08-21,22.63999938964844,23.20000076293945,21.63999938964844,21.850000381469727,5085129.0,0.026757377460415066,-1.5785125530234638,-4.647050903746374,58.899075023535644,43.8682172172646,-2.2469444246962773,-2.024208949254419,0.34868025965915095,6.358025228571353,21.390089287825546,1.5600013732910085,-1.589583768950643,2.0524992942810094,-0.4099841848025356,4.5149827733645544,0.8212575547392369,3.283741033822782,-3.957877646904656,85.10634736164513,30.529575373619636,1.2312417395417725,8,-1.6649990081787145,-0.5999994277954137,1.3625001907348597,5.355001449584961,-7.339999198913576,2,-0.31051236406770766,1.7741661590712154,22.049999237060547,1.0000000000000038,22.11000061035156,11.10522511669933,20.399999618530273,-0.31051236406770766
253,2002-08-22,23.75,23.79999923706055,22.809999465942386,23.21999931335449,4448525.0,0.04902829683198129,2.142860602904588,0.6708877874003786,70.30812314952918,47.54244538760835,-3.071710790591844,-3.096048724197388,-0.7689576468234129,5.097722454452541,20.88074992996111,1.1599998474121094,-1.1452250668913635,3.0374999046325684,0.207094773661872,5.867905035603265,1.6222973391472202,4.4527024701179165,-4.525732774832736,98.853228166648,36.502739334729554,1.4152025654853486,8,-2.4750003814697266,-1.7100000381469727,0.2524995803833008,4.245000839233402,-8.760000228881836,3,-0.358736861379523,-1.5785125530234638,22.63999938964844,1.7741661590712154,22.049999237060547,1.0000000000000038,22.11000061035156,-0.358736861379523
254,2002-08-23,22.450000762939453,23.75,22.420000076293945,23.75,5026048.0,-0.05473680998149666,1.0461549296187942,-2.4528255713941096,69.65772183202843,51.60625829441384,-1.6207805583125783,-1.781039997651881,0.5068511785312282,6.245200077172861,20.006964705228388,1.3299999237060547,-0.6433730485661577,1.6700006484985366,-1.2618855693107562,4.601886866307829,0.20405753959389017,3.135943757403183,-2.58513105610713,60.75584264367495,-9.08989007775915,1.465943108904646,8,-1.1750011444091797,-1.1250009536743164,1.8674993515014648,5.545000076293949,-8.840001106262209,4,-0.32739421521994494,2.142860602904588,23.75,-1.5785125530234638,22.63999938964844,1.7741661590712154,22.049999237060547,-0.32739421521994494
255,2002-08-26,22.0,22.790000915527344,21.809999465942386,22.13999938964844,3792849.0,-0.020044576732590413,-2.769233026446137,0.10769190139295493,62.09348913887299,54.33024163461746,-0.9404684642770853,-1.424554159008835,0.8814782638662919,6.555439263308987,19.69140311186307,0.9800014495849574,-0.2870610519046437,1.2329998970031752,-1.6734507924451094,4.13945058645146,-0.22022544772096708,2.6862252417273176,-1.584212158935724,16.666696101061063,-54.33979221378371,1.4532253447241423,8,-0.7250003814697266,-1.0750007629394531,2.317500114440918,5.995000839233402,-8.420000076293945,0,-0.36136362769386976,1.0461549296187942,22.450000762939453,2.142860602904588,23.75,-1.5785125530234638,22.63999938964844,-0.36136362769386976
256,2002-08-27,22.13999938964844,22.60000038146973,21.809999465942386,22.01000022888184,5663614.0,0.006363608620383765,-1.9811316680641875,-0.9285694822888048,63.71049057155514,57.276671614981055,-0.8325356981792815,-1.6241995401171891,0.6755269864337698,6.270922006569403,19.358788177878044,0.7900009155273438,-0.056920726811693356,1.3579993247985875,-1.5747454684493967,4.290744118046572,-0.10837307182540457,2.8243717214225796,-1.2504219531446878,23.14814978339229,-49.158625289699664,1.466372396623992,8,-0.519999504089359,-1.414999961853031,2.177500724792477,5.855001449584961,-8.04999923706055,1,-0.3717253734922987,-2.769233026446137,22.0,1.0461549296187942,22.450000762939453,2.142860602904588,23.75,-0.3717253734922987
257,2002-08-28,20.84000015258789,21.76000022888184,20.75,21.600000381469727,6798182.0,-0.05871722099813448,-1.1489354362854685,-5.846193347711901,54.53694698266918,58.17902518856075,0.8885477551053143,-0.3973405237161458,1.904714117211391,7.408914201133001,19.61956314112073,1.389999389648441,0.25364277112509725,0.09150009155273509,-2.821470787383511,3.004470970488981,-1.3649853479153862,1.5479855310208563,2.95999908447266,2.950825413144321,-65.55798357293348,1.4564854394681228,8,0.7799997329711914,-0.16500091552734375,3.4774999618530273,7.155000686645511,-7.340000152587891,2,-0.3119001896548852,-1.9811316680641875,22.13999938964844,-2.769233026446137,22.0,1.0461549296187942,22.450000762939453,-0.3119001896548852
258,2002-08-29,20.549999237060547,21.01000022888184,20.21999931335449,20.729999542236328,6152882.0,-0.01391559085431826,1.1351327666286903,0.2368424354826971,50.7177013406741,59.28187258249436,1.3608482575771532,-0.12559274553859723,2.1426067658917916,7.550342499470709,19.65669956669564,0.7900009155273509,0.49323517044330245,-0.19100074768066477,-3.1052695372413233,2.7232680418799937,-1.648135142460994,1.2661336470996645,3.1890000152587916,9.348437946612712,-53.10673177458889,1.457134394780329,8,1.4600000381469727,0.125,3.5150012969970703,7.445001602172855,-7.729999542236326,3,-0.25547441563198015,-1.1489354362854685,20.84000015258789,-1.9811316680641875,22.13999938964844,-2.769233026446137,22.0,-0.25547441563198015
259,2002-08-30,20.600000381469727,21.030000686645508,20.489999771118164,20.86000061035156,3382836.0,0.002433145803675041,-1.2499970197767614,1.4444432670707217,53.50000247955228,59.539067047722114,1.4999348945940625,-0.08546517963134548,2.036457821723104,7.35454294071419,19.06999782808963,0.5400009155273438,0.8579295326368808,-0.2009996414184556,-3.047647570732657,2.645648287895746,-1.6243236060755564,1.2223243232386451,2.998238873291019,14.786024560994788,-43.446909983620564,1.4233239646571008,8,1.409998893737793,0.07499885559082031,3.064999580383301,7.045000076293949,-8.450000762939453,4,-0.2723301216731002,1.1351327666286903,20.549999237060547,-1.1489354362854685,20.84000015258789,-1.9811316680641875,22.13999938964844,-0.2723301216731002
260,2002-09-02,20.149999618530273,20.600000381469727,20.100000381469727,20.459999084472656,1671596.0,-0.02184469682555157,-1.43903664453821,1.19230458863663,50.724635544523856,59.34979845143786,1.8357165718701687,0.546114627547098,2.441654984219614,7.651454940597677,18.117092138297807,0.5,1.012356347802303,-0.7485003471374512,-3.3424061871830197,1.8454054929081174,-2.0454532671602372,0.5484525728853349,3.313110038574223,1.9999694824218723,-53.509192343136974,1.296952920022785,9,1.8000001907348633,0.5249996185302734,3.2250003814697266,7.054999351501465,-8.6899995803833,0,-0.3245657610751882,-1.2499970197767614,20.600000381469727,1.1351327666286903,20.549999237060547,-1.1489354362854685,20.84000015258789,-0.3245657610751882
261,2002-09-03,19.049999237060547,20.01000022888184,18.979999542236328,20.0,4530400.0,-0.05459059068458483,1.1237100833726519,3.064523869586351,51.47058383541459,58.52441054164664,2.7551479393287117,1.6877544460307483,3.4615465019272804,8.550498051291193,17.07991434350059,1.1700000762939453,1.2100990870117485,-1.8200006484985352,-4.484614790384192,0.8446134933871221,-3.152307719441364,-0.4876935775557065,4.211323863505864,2.5179740120382452,-57.53365976128276,1.3323070709428282,9,2.3400001525878906,1.625,4.325000762939453,8.154999732971191,-7.299999237060547,1,-0.2871390830668885,-1.43903664453821,20.149999618530273,-1.2499970197767614,20.600000381469727,1.1351327666286903,20.549999237060547,-0.2871390830668885
262,2002-09-04,19.209999084472656,19.549999237060547,18.899999618530273,19.0,6021071.0,0.00839894245774242,-2.170731026526112,-0.22105149034079274,43.81385067698929,55.5806024891422,2.2992237401123283,1.5903926243683948,3.2722588580130143,8.179649246891465,16.490324307822906,0.6499996185302734,1.151975643003638,-1.648000717163086,-4.341545656085909,1.0455442217597373,-2.9947731866244993,-0.30122824770167256,3.70881813142735,14.55395823893604,-39.843778182418795,1.3467724694614123,9,2.1150007247924805,1.4650001525878906,4.165000915527344,7.65000057220459,-6.369998931884766,2,-0.26652780717846236,1.1237100833726519,19.049999237060547,-1.43903664453821,20.149999618530273,-1.2499970197767614,20.600000381469727,-0.26652780717846236
263,2002-09-05,18.34000015258789,19.350000381469727,18.0,19.25,8592132.0,-0.045288858581361446,1.4324317822530759,-4.333351498637602,39.2484412209336,52.20179353235389,2.59388576436627,2.4663412185072957,4.048741734772168,8.858584099599781,16.029164000155593,1.3500003814697266,1.0477084170221218,-2.4414996147155748,-5.332839161610199,0.4498399321790494,-3.8871693881628886,-0.9958298412682609,4.176935303575142,11.22112460523243,-37.115163681055364,1.4456697734473125,9,2.0550003051757812,2.3349990844726562,4.677499771118164,8.380000114440918,-4.1100006103515625,3,-0.2639040410206832,-2.170731026526112,19.209999084472656,1.1237100833726519,19.049999237060547,-1.43903664453821,20.149999618530273,-0.2639040410206832
264,2002-09-06,19.21999931335449,19.34000015258789,18.40999984741211,18.600000381469727,6423094.0,0.04798250564040618,1.162789872429517,-0.6813176218083306,33.48571047413189,49.023151458493764,1.3494351376444413,1.5741122687135665,3.0396804951660137,7.796127124580394,15.732783719969834,1.0,0.8144926149440082,-1.5025004386901877,-4.473673591768847,1.4686727143884717,-2.9880870152295174,-0.016913862150857994,2.7549038880689807,46.92304362912625,4.425218598995009,1.4855865765393295,9,1.0800008773803746,1.4549999237060582,3.597500324249271,7.115000724792477,-4.979999542236325,4,-0.3329864644731493,1.4324317822530759,18.34000015258789,-2.170731026526112,19.209999084472656,1.1237100833726519,19.049999237060547,-0.3329864644731493
265,2002-09-09,18.31999969482422,19.3799991607666,18.229999542236328,19.299999237060547,4371929.0,-0.04682620451005581,1.0175442705893376,-1.5806471460477913,30.552661715913644,45.33894825231137,1.869084850397627,2.4766523282778117,3.809749363137364,8.524147027355465,15.49183345196864,1.1499996185302734,0.29223063067792054,-2.323500061035155,-5.465844546785636,0.8188444247153264,-3.8946723039103937,-0.752327818159916,3.177915122428434,15.920381014196908,-19.32854656185323,1.57117224287524,9,1.5600004196166992,2.354999542236328,3.8975000381469727,7.26500034332275,-1.6499996185302734,0,-0.33679040278789407,1.162789872429517,19.21999931335449,1.4324317822530759,18.34000015258789,-2.170731026526112,19.209999084472656,-0.33679040278789407
266,2002-09-10,19.31999969482422,19.489999771118164,18.420000076293945,18.71999931335449,5569117.0,0.05458515374771111,1.2765938019321026,-0.612245573197461,33.40000152587888,42.99039875711245,0.47718151386799335,1.500002252881508,2.728734885609253,7.339311091201381,15.00954086046422,1.1700000762939453,-0.14255896179833272,-1.289500045776368,-4.4755717922136355,1.8965717006608998,-2.8825359189950035,0.3035358274422677,1.7581653443581153,85.16131255183684,53.896663820604914,1.5930358732186343,9,0.19500064849853516,1.3549995422363281,2.195000648498535,5.750000953674316,-3.6599998474121094,1,-0.406832286792578,1.0175442705893376,18.31999969482422,1.162789872429517,19.21999931335449,1.4324317822530759,18.34000015258789,-0.406832286792578
267,2002-09-11,20.020000457763672,20.200000762939453,19.049999237060547,19.270000457763672,3751325.0,0.036231924119904724,1.0720736820400028,1.249999205271901,30.552661715913644,40.74983879880574,-0.39266098088786094,0.9486636091278697,1.9857765200578399,6.460660158645858,13.941052110351555,1.1500015258789062,-0.44037149567622436,-0.6529993057250962,-3.7318448732066294,2.425846261756437,-2.192422089465861,0.8864234780156686,0.6887847767167834,91.81817078393736,66.2484482008012,1.5394227837407664,9,-0.505000114440918,0.8799991607666016,1.169999122619629,4.704998970031738,-2.89999961853027,2,-0.4130869265068673,1.2765938019321026,19.31999969482422,1.0175442705893376,18.31999969482422,1.162789872429517,19.21999931335449,-0.4130869265068673
268,2002-09-12,18.75,19.690000534057614,18.739999771118164,19.690000534057614,5994298.0,-0.06343658485138404,1.0212770706388272,-1.2533340454101516,30.648534354416455,38.21078678490176,0.6651006869541014,2.2098902962728033,3.169773920991414,7.558459562719694,13.728321194762028,1.2800006866455078,-0.8277396457528035,-1.845499801635743,-5.039747969525578,1.3487483662540924,-3.4426238855806623,-0.24837571769082345,1.6337310063427992,26.39594596687993,5.059042226293485,1.5971240839449181,9,0.5500001907348633,2.1499996185302734,2.2724995613098145,5.97499942779541,-1.0,3,-0.3151999918619791,1.0720736820400028,20.020000457763672,1.2765938019321026,19.31999969482422,1.0175442705893376,18.31999969482422,-0.3151999918619791
269,2002-09-13,17.729999542236328,18.420000076293945,17.68000030517578,18.399999618530273,7324946.0,-0.05440002441406255,1.0845034856075972,0.7127656336553531,28.923988116823864,35.78849262626842,1.380335553744171,3.182788098744453,4.032117397380528,8.396982804275282,13.62459029779379,1.0699996948242188,-1.0639837071141258,-2.7320002555847154,-6.174206642420572,0.710206131251141,-4.4531034490026435,-1.0108970621667872,2.470001220703125,1.984096348336293,-19.119709471859558,1.721103193417928,9,1.210000991821289,3.010000228881836,3.2925000190734863,6.625,0.350000381469723,4,-0.19740553245149928,1.0212770706388272,18.75,1.0720736820400028,20.020000457763672,1.2765938019321026,19.31999969482422,-0.19740553245149928
270,2002-09-16,16.809999465942386,18.0,16.760000228881836,17.899999618530273,5621364.0,-0.05188945854749305,-1.0840356338014625,1.626865714131169,25.57287320609167,32.910969223010326,1.9855323710860695,3.8845285322534053,4.774394243379689,9.135498745364064,14.873482730037413,1.239999771118164,-1.2725522544177252,-3.387000274658199,-7.1003737440431784,0.3263731947267807,-5.24368700935069,-1.5303135399657073,3.037201232910153,1.453465967971067,-18.590691144556548,1.8566867346924905,9,1.6700010299682582,3.470000267028805,4.212500095367428,6.965000152587887,0.19000053405761363,0,-0.15288517409123814,1.0845034856075972,17.729999542236328,1.0212770706388272,18.75,1.0720736820400028,20.020000457763672,-0.15288517409123814
271,2002-09-17,16.319999694824222,17.899999618530273,16.180000305175778,17.600000381469727,6676176.0,-0.029149303193668707,-1.2051280797271946,1.1743123921648235,27.62376518088648,31.112070834554455,2.2881841742162834,4.135257532485003,5.099556858814918,9.432935709874425,16.30851655376307,1.7199993133544957,-1.5564240795746613,-3.5905000686645465,-7.5761137893049515,0.39511365197585846,-5.583306928984751,-1.5976932083443423,3.033248928833004,3.482571485236253,-17.950317208598808,1.9928068603202027,9,1.8700008392333949,3.6700000762939418,4.702499866485592,7.279999732971188,1.4300003051757777,1,0.02144610220677423,-1.0840356338014625,16.809999465942386,1.0845034856075972,17.729999542236328,1.0212770706388272,18.75,0.02144610220677423
272,2002-09-18,15.609999656677244,16.239999771118164,15.470000267028807,16.0,8209292.0,-0.04350490511174154,-1.2985089923065358,0.3046876047737357,26.52091769202505,29.697901553564616,2.7198420454127383,4.523506122871195,5.68013822902512,9.94428939018343,18.378522645696922,0.8499994277954155,-1.8179656244458258,-3.9490001201629656,-8.15494560158873,0.2569453612627992,-6.051972860875848,-1.8460273794500832,3.172064269653321,3.317520871793865,-18.83249744908768,2.102972740712883,9,2.2250008583068865,4.025000095367433,5.265000343322756,7.765000343322756,3.300000190734865,2,0.0032030872411632494,-1.2051280797271946,16.319999694824222,-1.0840356338014625,16.809999465942386,1.0845034856075972,17.729999542236328,0.0032030872411632494
273,2002-09-19,15.229999542236328,16.010000228881836,15.119999885559082,15.699999809265135,5782619.0,-0.024343377501508723,-1.5797127088928111,1.2051278289256402,25.25345322381459,28.78320630352936,2.91928991667109,4.461210260635944,5.940399442150955,10.130198687215497,20.242495291537903,0.8900003433227539,-2.03992322446431,-3.9030002117156997,-8.047079879363544,0.24107945593214453,-5.975040045539622,-1.8309603778917776,2.889651652233887,3.333322736952652,-18.932413858120913,2.072039833823922,9,2.4300007820129395,4.230000019073486,5.2900004386901855,7.395000457763672,3.8700008392333984,3,0.12409726551571199,-1.2985089923065358,15.609999656677244,-1.2051280797271946,16.319999694824222,-1.0840356338014625,16.809999465942386,0.12409726551571199
274,2002-09-20,15.100000381469727,15.979999542236328,14.920000076293945,15.229999542236328,6896709.0,-0.008535729788177848,-3.326530453365304,0.27659380193210353,26.020893530446557,28.27967650514413,2.6858536925318184,4.229164053081412,5.9263704185119295,10.105374261677419,22.495184003032147,1.0599994659423828,-2.2122548671712927,-3.665499353408812,-7.874139472585885,0.5431407657682605,-5.769819412997347,-1.5611792938202775,2.419720551218262,5.84416589722487,-18.200800947345545,2.104320059588536,9,2.4600000381469727,4.2599992752075195,5.419999599456787,7.524999618530273,4.75,4,0.17549665904527223,-1.5797127088928111,15.229999542236328,-1.2985089923065358,15.609999656677244,-1.2051280797271946,16.319999694824222,0.17549665904527223
275,2002-09-23,14.050000190734865,15.449999809265135,13.899999618530273,14.960000038146973,6782079.0,-0.06953643471581572,-1.5619816863154912,7.0000440160218185,26.145039505144865,27.473569613951465,3.426824267905042,4.904487876954269,6.827487968131132,10.98648651319701,24.972137494583162,1.5500001907348615,-2.3034269175708495,-4.317999553680417,-8.73683280020793,0.10083369284709498,-6.527416176944174,-2.1085829304166612,2.949776570674315,3.7500143051147905,-22.06712366067368,2.2094166232637567,9,2.9999999999999982,4.799999237060545,6.504999637603758,8.224999427795408,4.089999198913576,0,0.2868327173140346,-3.326530453365304,15.100000381469727,-1.5797127088928111,15.229999542236328,-1.2985089923065358,15.609999656677244,0.2868327173140346
276,2002-09-24,13.90999984741211,14.43000030517578,12.989999771118164,14.010000228881836,9848711.0,-0.009964437111899649,2.0638291828233286,0.10989054751394901,24.665393398895546,26.81942868983834,3.0382135132253225,4.633885501233937,6.791987420391727,10.963053812783691,27.691665673493233,1.4400005340576154,-2.4332496253714595,-4.046499919891357,-8.518825386409365,0.4258255466266512,-6.282662653150361,-1.8103371866323528,2.4698214854212885,28.30769465519832,1.0218114439888133,2.2361627332590044,9,2.4300003051757812,4.484999656677246,7.360000133514404,8.130000114440918,5.870000839233398,1,0.22214235704414986,-1.5619816863154912,14.050000190734865,-3.326530453365304,15.100000381469727,-1.5797127088928111,15.229999542236328,0.22214235704414986
277,2002-09-25,14.34000015258789,14.859999656677244,13.600000381469727,13.81999969482422,8814389.0,0.030913034499837178,-1.62500099341169,-5.199984741269128,30.039921071556776,26.751804991742823,1.9196454541831791,3.8914710979291485,6.133704699792695,10.344435251112788,29.72827657393782,1.2599992752075178,-2.4536866410682414,-3.291499614715576,-7.825814316352044,1.242815086920892,-5.55865696553381,-1.024342263897342,1.3618568679024605,44.701992610604094,14.748527254135922,2.2671573508182346,9,1.364999771118164,4.054999351501465,6.940000057220459,7.699999809265137,5.709999084472656,2,0.23779636060859577,2.0638291828233286,13.90999984741211,-1.5619816863154912,14.050000190734865,-3.326530453365304,15.100000381469727,0.23779636060859577
278,2002-09-26,15.300000190734865,15.300000190734865,14.579999923706055,14.800000190734865,8410106.0,0.06694560864239096,1.8800010681152415,0.9615376150827161,30.59406631472629,26.9373692359542,0.4680145881401341,2.6540629070830786,4.934139948157606,9.203635851933958,31.402806347294653,0.9600000381469744,-2.571762143298997,-2.068999624252319,-6.498569479459489,2.360570230954851,-4.283784551855904,0.14578530335126594,-2.310000419616701,77.25754503161166,47.40786321229481,2.214784927603585,9,0.19499969482421697,3.0949993133544904,6.207499980926512,6.739999771118162,4.949999809265135,3,0.2359476870375028,-1.62500099341169,14.34000015258789,2.0638291828233286,13.90999984741211,-1.5619816863154912,14.050000190734865,0.2359476870375028
279,2002-09-27,14.989999771118164,15.199999809265135,14.670000076293945,15.029999732971193,4564135.0,-0.020261465081838792,1.7894714387176764,-0.07999992370605824,32.49211789858765,27.706174201787086,0.3894244610691402,2.6585309830706407,5.050838607359488,9.340056428383605,33.18345635984025,0.6300001144409197,-2.755203535842206,-2.0985000133514404,-6.3744263689028635,2.1774263421999827,-4.236463191127154,0.03946316442427111,-1.9537999916076654,81.30081174740663,47.63655882070402,2.137963177775712,9,0.4549999237060547,3.380000114440918,6.667500019073486,7.050000190734863,7.020000457763675,4,0.27418283342942185,1.8800010681152415,15.300000190734865,-1.62500099341169,14.34000015258789,2.0638291828233286,13.90999984741211,0.27418283342942185
280,2002-09-30,13.609999656677244,14.43000030517578,13.359999656677244,14.300000190734865,6442554.0,-0.09206138328966629,1.252631135132539,17.25002980235013,21.132463403841257,26.98491844878206,1.4167558850267046,3.713860462963373,6.257490790714565,10.530462671206967,35.00998519558035,1.6300001144409197,-2.9125050625841524,-3.1515001296997074,-7.441891999202829,1.1388917398034142,-5.29669606445127,-1.0063041949481466,-0.5285238689422584,26.839817010161283,-0.29758173446720804,2.1451959347515612,9,1.0050001144409197,4.28000068664551,7.690000057220461,8.430000305175783,8.869999885559084,0,0.4584864718737194,1.7894714387176764,14.989999771118164,1.8800010681152415,15.300000190734865,-1.62500099341169,14.34000015258789,0.4584864718737194
281,2002-10-01,13.579999923706055,13.970000267028807,13.300000190734865,13.510000228881836,5456639.0,-0.0022042420079321223,-1.7346954663469638,-0.10144875455759168,15.075923636556226,25.71325244261886,1.1367548450555933,3.492091246973189,6.097002391529699,10.35312149270742,36.32283715210097,0.6700000762939418,-2.9865428382958683,-2.9079998970031724,-7.280741139772108,1.4647413457657628,-5.094370518387642,-0.7216292756187048,-0.4541536479110704,13.999986648559481,-4.75101336605459,2.1863706213844676,10,0.9200000762939453,4.215000152587891,7.5199995040893555,8.460000038146973,8.610000610351559,1,0.3357878859765073,1.252631135132539,13.609999656677244,1.7894714387176764,14.989999771118164,1.8800010681152415,15.300000190734865,0.3357878859765073
282,2002-10-02,14.09000015258789,14.270000457763672,13.529999732971193,13.899999618530273,8921884.0,0.037555245342199894,1.6909061274314245,2.714305177111717,22.458632972282373,25.40271685911528,0.43412064206995815,2.7182103858962847,5.434296937169787,9.632489520144105,37.54572059980165,0.7400007247924787,-2.9317927209995336,-2.1419997215270996,-6.442661025639232,2.158661582585033,-4.292330373583166,0.008330930528966718,-0.9206707984941094,39.49999809265128,20.818965430857794,2.1503306520560663,10,0.39499950408935547,3.2849998474121094,7.0824995040893555,7.949999809265137,6.729999542236328,2,0.40383253885292136,-1.7346954663469638,13.579999923706055,1.252631135132539,13.609999656677244,1.7894714387176764,14.989999771118164,0.40383253885292136
283,2002-10-03,13.5,13.779999732971193,13.300000190734865,13.40999984741211,7109339.0,-0.04187367964503008,-2.0967765752573744,0.4736836821763791,23.661275339171937,25.14053706008477,0.841394895564008,3.0851978994978637,5.898661156976239,10.007885483301013,38.409291207106875,0.7899999618530256,-2.9175235648841102,-2.4899998664855953,-6.835678770857413,1.8556790378862225,-4.662839318671505,-0.31716041429968733,-0.28805722917339693,10.526307864200692,-9.84266506497919,2.1728394521859085,10,0.7199997901916504,3.510000228881836,7.6474995613098145,8.539999961853027,6.200000762939453,3,0.4851851286711517,1.6909061274314245,14.09000015258789,-1.7346954663469638,13.579999923706055,1.252631135132539,13.609999656677244,0.4851851286711517
284,2002-10-04,12.81999969482422,13.5,12.670000076293945,13.300000190734865,6934014.0,-0.05037039297598367,-1.1282056611593896,-5.333329801212224,24.39024838132474,24.945560268549198,1.3007535079176282,3.4373784446711664,6.447369201507874,10.468905061522799,39.40947183414939,0.8299999237060547,-2.8516469522025467,-2.850000190734862,-7.1363653376491225,1.436364956179398,-4.993182764191991,-0.7068176172777321,2.4800004959106445,8.52270448996323,-13.650756400784344,2.14318257345713,10,1.1650004386901838,4.030000686645506,8.522499561309813,9.220000267028807,6.27000045776367,4,0.5795632201282712,-2.0967765752573744,13.5,1.6909061274314245,14.09000015258789,-1.7346954663469638,13.579999923706055,0.5795632201282712
285,2002-10-07,12.149999618530273,12.699999809265135,12.050000190734865,12.670000076293945,4226445.0,-0.052262097678866914,1.2413782897657593,1.0833331677650466,23.839401269714855,24.853783365306896,1.8694925101466104,3.8171440145831053,6.938188612178045,10.919074445829434,40.45363525815357,0.7699995040893555,-2.755291032358448,-3.211500263214111,-7.582116434730931,1.1591159083027094,-5.39680834897252,-1.0261921774557,3.0974005699157736,4.5044781877096405,-19.20570143008604,2.1853080857584106,10,1.5250005722045916,4.1750006675720215,9.19249963760376,9.890000343322754,8.280000686645508,0,0.8115227094586759,-1.1282056611593896,12.81999969482422,-2.0967765752573744,13.5,1.6909061274314245,14.09000015258789,0.8115227094586759
286,2002-10-08,11.460000038146973,12.520000457763672,11.270000457763672,12.329999923706055,7095609.0,-0.056790090703456864,-1.0000015258800703,1.6730752301654257,23.89937597316758,24.171500576596987,2.431064332769237,4.09821763252501,7.450835283678558,11.394655266981651,41.761922328907545,1.25,-2.6951007359641572,-3.50849986076355,-7.793083183702475,0.7760834621753752,-5.650791522233014,-1.3662081992940873,3.6595041503906263,6.333319346110026,-19.132016384809692,2.142291661469463,10,1.825000286102295,4.27500057220459,9.85249948501587,10.579999923706055,8.839999198913574,1,0.9616055381681514,1.2413782897657593,12.149999618530273,-1.1282056611593896,12.81999969482422,-2.0967765752573744,13.5,0.9616055381681514
287,2002-10-09,11.75,11.81999969482422,11.100000381469727,11.75,8474696.0,0.025305406709223544,9.285749318800855,-0.0,27.86260005086264,23.868004325056585,1.9389366360291636,3.3274846803132654,6.99383411655279,10.905074538545552,43.86354352846653,0.719999313354494,-2.558408009489371,-2.8049998760223396,-6.605839008243244,0.9958392561985647,-4.7054194421327935,-0.9045803099118874,3.138533964691163,24.253722978183255,-3.845466521189966,1.9004195661104524,10,1.4000000953674316,3.90000057220459,9.282499313354492,10.289999961853027,9.719999313354489,2,0.8885106837495842,-1.0000015258800703,11.460000038146973,1.2413782897657593,12.149999618530273,-1.1282056611593896,12.81999969482422,0.8885106837495842
288,2002-10-10,12.84000015258789,12.899999618530273,11.399999618530273,11.649999618530273,9004699.0,0.09276597043301194,1.2900772694909999,100.0,37.188209646554526,24.389792297052907,0.5177338778182339,1.8677825365478533,5.772168151487925,9.61996540886813,45.45315319854444,1.5,-2.3647458021221315,-1.4194997310638424,-4.735079830160281,1.896080368032596,-3.0772897806120625,0.23829031848437765,1.7454511254455571,72.5000019868218,39.86783923603157,1.6577900495482196,10,-0.07499980926513672,2.810000419616699,8.159999370574951,9.199999809265137,8.690000534057617,3,0.6214952840657066,9.285749318800855,11.75,-1.0000015258800703,11.460000038146973,1.2413782897657593,12.149999618530273,0.6214952840657066
289,2002-10-11,14.229999542236328,14.229999542236328,13.0,13.149999618530273,12266051.0,0.10825540289174262,1.277777090975238,0.90756255379442,50.98252912532559,27.70646626610672,-1.1079182224766164,0.21305076147336877,4.305849534205848,8.04415244737186,46.07704314432656,1.3899993896484375,-2.2474574468359556,0.14549965858459402,-2.7404405424645013,3.0314398596336893,-1.2974704419399536,1.5884697591091417,0.07661566407202258,100.0,61.082461933023424,1.4429701005245479,10,-1.544999122619629,1.4200010299682617,6.305000305175781,7.810000419616699,8.060001373291016,4,0.3843992548606563,1.2900772694909999,12.84000015258789,9.285749318800855,11.75,-1.0000015258800703,11.460000038146973,0.3843992548606563
290,2002-10-14,14.239999771118164,14.5,13.75,14.09000015258789,8648173.0,0.0007027567957507141,1.2388057152129541,0.138888545487619,51.82724196352549,31.789946080214413,-1.1389251019864197,0.0006751988555890875,4.256758212503428,7.843316969932971,46.19616516697229,0.75,-2.2108529580109106,0.2839998722076409,-2.304504220466839,2.872503964882119,-1.0102521741295973,1.5782519185448791,-3.1399993896484375,92.35293358667414,49.94140030017858,1.2942520463372391,10,-1.4399995803833008,1.4100008010864258,6.247499942779541,7.800000190734863,8.010000228881836,0,0.34058991990341103,1.277777090975238,14.229999542236328,1.2900772694909999,12.84000015258789,9.285749318800855,11.75,0.34058991990341103
291,2002-10-15,16.670000076293945,16.790000915527347,14.449999809265135,14.449999809265135,12967179.0,0.17064609158943633,-1.1081088511705506,14.80003941863867,60.562102351122626,36.02366490008555,-3.447003282138011,-2.531553584020111,1.769319806287946,5.2378677637662285,45.44711323063307,2.5500011444091832,-2.133879238426621,2.696500158309936,0.036945160158225576,5.356055156461647,1.3667226592340818,4.026277657385791,-5.501999702453613,97.8910223555317,53.46544795168336,1.3297774990758549,10,-2.7249994277954084,-1.0199995040893555,3.607499599456787,5.369999885559082,5.989999771118164,1,0.22555490172005777,1.2388057152129541,14.239999771118164,1.277777090975238,14.229999542236328,1.2900772694909999,12.84000015258789,0.22555490172005777
292,2002-10-16,15.65999984741211,17.059999465942386,15.270000457763672,15.329999923706055,14973566.0,-0.06058789587638547,-6.955571379525212,0.14864859640207065,51.62454705853037,39.130695091125375,-2.448348227313808,-1.5996292249947697,2.7144418430570205,6.08105129670901,44.29317071222144,1.7899990081787145,-1.8227891131024982,1.6839999198913578,-0.9821181475453677,4.350117987328083,0.3509408861729959,3.0170589536097197,-4.267119451904296,75.26502374076229,33.546969856762104,1.3330590337183623,10,-1.579999923706053,-0.009999275207519531,4.434999942779541,6.380000114440918,8.920000076293942,2,0.2962962602081518,-1.1081088511705506,16.670000076293945,1.2388057152129541,14.239999771118164,1.277777090975238,14.229999542236328,0.2962962602081518
293,2002-10-17,17.120000839233402,17.290000915527347,16.149999618530273,16.149999618530273,10572328.0,0.09323122643979875,-1.3505151801164144,2.9393983180649186,58.70809818337151,42.94378951357502,-3.7334647373348133,-3.0680780425321466,1.1916504211081325,4.4757196654894535,42.9849513562228,1.630001068115238,-1.408891408526241,3.049500846862797,0.07956365758562356,6.01943803613997,1.5645322522242093,4.534469441501384,-5.387093299499515,96.03729510456182,56.875490007441954,1.4849685946385869,10,-2.925000190734865,-1.725000381469732,3.0874991416931117,4.919999122619625,7.409999847412109,3,0.2540886834626972,-6.955571379525212,15.65999984741211,-1.1081088511705506,16.670000076293945,1.2388057152129541,14.239999771118164,0.2540886834626972
294,2002-10-18,17.75,17.989999771118164,16.920000076293945,17.59000015258789,10559361.0,0.036799014596006874,2.3437522351763107,0.16494808872109426,68.03135960141068,47.85400710598567,-4.0125645048528025,-3.6779362628071564,0.487800814026766,3.697308696495373,41.681731613664255,1.0699996948242188,-1.1067364052123274,3.5470000267028805,0.17450361664591085,6.91949643675985,1.8607518216743966,5.233248231731364,-5.572524990202636,94.33962773411018,51.40422124508537,1.6862482050284844,10,-3.2049999237060547,-2.989999771118164,2.3499999046325684,4.289999961853027,7.229999542236328,4,0.21295778516312724,-1.3505151801164144,17.120000839233402,-6.955571379525212,15.65999984741211,-1.1081088511705506,16.670000076293945,0.21295778516312724
295,2002-10-21,18.07999992370605,18.399999618530273,17.149999618530273,17.600000381469727,7495181.0,0.018591544997524023,1.2321449858822007,2.999999999999978,69.10016866595542,52.876317405184324,-3.814018370293276,-3.88997974816931,0.10238139627774956,3.2431002399717777,40.00294755650006,1.25,-0.7567435686132225,3.675499963760373,-0.11426192182705464,7.465261849347803,1.7806190209666575,5.570380906554089,-5.3212724377766065,91.89874151199629,43.43177059531903,1.8948809427937148,10,-3.329999923706051,-3.329999923706051,1.7600002288818395,3.960000038146976,6.45000076293946,0,0.23285403814085437,2.3437522351763107,17.75,-1.3505151801164144,17.120000839233402,-6.955571379525212,15.65999984741211,0.23285403814085437
296,2002-10-22,17.0,18.07999992370605,16.84000015258789,17.59000015258789,14594733.0,-0.05973450930660584,-1.7252746792090503,-1.2291681567842163,61.78137553654797,56.64507023692713,-2.0847619483782474,-2.705318368780814,1.110045698147431,4.213704496554016,37.840075030985346,1.2399997711181605,-0.368060328602029,2.4410000324249275,-1.5122953819795555,6.394295446829409,0.46435232522268777,4.417647739627169,-3.5643198581584556,55.27156568989672,5.4360974095781955,1.9766477072022408,10,-2.1000003814697266,-2.25,2.380000114440918,4.645000457763672,8.899999618530273,1,0.3088235294117647,1.2321449858822007,18.07999992370605,2.3437522351763107,17.75,-1.3505151801164144,17.120000839233402,0.3088235294117647
297,2002-10-23,17.75,18.489999771118164,17.379999160766598,18.190000534057614,13945107.0,0.044117647058823595,1.1346185940993248,0.7457634241748234,66.98641056052112,59.955981449590084,-2.1167570597417544,-3.3589670461970726,0.33523113938795746,3.3561223906016906,36.12342092737655,1.489999771118164,0.1375681947334222,3.020500040054321,-1.1794674372476663,7.220467517356306,0.9205163014033282,5.120483778705314,-3.718601520955808,68.3760802194918,13.007776381220665,2.0999837386509927,10,-2.005000114440918,-2.9549999237060547,1.3400001525878906,3.6050004959106445,8.29999923706055,2,0.27661970971335825,-1.7252746792090503,17.0,1.2321449858822007,18.07999992370605,2.3437522351763107,17.75,0.27661970971335825
298,2002-10-24,18.90999984741211,18.90999984741211,18.0,18.38999938964844,11560390.0,0.0653521040795555,2.499996332025089,-1.1818177877383655,73.44110954539174,62.45137927404188,-2.598431567407868,-4.4634934816577285,-0.8865843427630296,2.1058496266856537,34.87661903126751,1.1599998474121094,0.7732476661435452,3.9999999046325687,-0.5949219209229142,8.594921730188052,1.7025389918548264,6.297460817410311,-4.2543971874775615,100.0,37.10713619349461,2.2974609127777414,10,-2.5799999237060547,-3.9049997329711914,-0.17499971389770508,2.090000629425049,6.819999694824219,3,0.2998413602351191,1.1346185940993248,17.75,-1.7252746792090503,17.0,1.2321449858822007,18.07999992370605,0.2998413602351191
299,2002-10-25,19.100000381469727,19.25,18.13999938964844,18.600000381469727,7936300.0,0.010047622188829264,1.7750041723291043,0.9615376150827194,77.77778031887638,65.33477242463643,-2.26294777940468,-4.5637830545250075,-1.1406909976402417,1.8490765739991488,33.63632512625931,1.110000610351559,1.4104469065858396,3.9845004081726074,-0.978378737559428,8.947379553904643,1.503060835306588,6.465939981038625,-3.763694171538768,93.77594904450534,22.526695970034083,2.481439572866018,10,-2.250000476837158,-3.9250001907348633,-0.5400004386901855,1.7249999046325684,6.549999237060547,4,0.284293204017096,2.499996332025089,18.90999984741211,1.1346185940993248,17.75,-1.7252746792090503,17.0,0.284293204017096
300,2002-10-28,19.850000381469727,20.399999618530273,19.399999618530273,19.399999618530273,7941954.0,0.03926701492255624,-3.4444369092527443,0.9000015258789062,83.37311022464,67.86932885502723,-2.384207342505025,-5.082933046762397,-2.0025306593267267,1.0267264359442336,32.03647359276411,1.2999992370605469,1.9665101861868344,4.422500371932983,-0.9124960455925262,9.757496789458493,1.7550021631702286,7.089998580695738,-3.809229289326339,84.55058091097342,4.8796403361721445,2.6674982087627543,10,-2.015000343322754,-4.100000381469727,-1.390000343322754,0.875,4.299999237060547,0,0.25843823990832426,1.7750041723291043,19.100000381469727,2.499996332025089,18.90999984741211,1.1346185940993248,17.75,0.25843823990832426
301,2002-10-29,18.13999938964844,19.75,18.11000061035156,19.5,8835815.0,-0.08614614402816823,-1.3098612737881539,-3.022218454626364,72.83773632237599,70.22634988434342,-0.4959084225856465,-3.176661294558322,-0.4246112621292859,2.651783133226072,29.9631475779936,1.7399997711181676,2.270602953904648,2.484499406814578,-2.907504492621573,7.876503306250729,-0.2115025429034958,5.180501356532654,-1.227382592227677,25.1655666782457,-58.97414648933854,2.696001949718075,10,0.13500022888183238,-2.389999389648441,-0.18999958038330433,2.0750007629394496,5.39000129699707,1,0.3522602818081413,-3.4444369092527443,19.850000381469727,1.7750041723291043,19.100000381469727,2.499996332025089,18.90999984741211,0.3522602818081413
302,2002-10-30,19.780000686645508,19.84000015258789,18.25,18.51000022888184,8226810.0,0.09040801279921373,1.287771008288051,-0.9338234469140233,73.86519665298424,71.91047193652261,-1.6651345089841705,-4.604605823291555,-2.199380810117873,0.9527562173723254,28.136916473209645,1.7000007629394496,2.6421986477118296,3.8400006771087654,-1.7989991367468647,9.479000490964395,1.020500770180952,6.65950058403658,-2.1699073250028427,74.16670706537677,-10.972555629407438,2.819499906927815,10,-1.1600008010864258,-4.030000686645508,-2.4125008583068848,-0.020000457763671875,2.9799995422363317,2,0.30940337307554744,-1.3098612737881539,18.13999938964844,-3.4444369092527443,19.850000381469727,1.7750041723291043,19.100000381469727,0.30940337307554744
303,2002-10-31,20.049999237060547,20.5,19.799999237060547,20.18000030517578,9605800.0,0.013650077909113989,-1.2222208766522757,-0.10236300886391177,71.68404930907658,72.31632634848548,-1.64923997917694,-4.594286088412197,-2.639572946266483,0.634602482367093,26.251636126455796,0.7199993133544922,2.7442433525082226,3.7824992656707757,-2.0183243397654707,9.58332287110702,0.8820874629526543,6.682911068388897,-1.939998626708988,81.17151138663485,-2.0017161798303675,2.9004118027181223,10,-1.3799991607666016,-4.249999046325684,-2.999999523162842,-0.28999900817871094,2.7300014495849645,3,0.29925188171127526,1.287771008288051,19.780000686645508,-1.3098612737881539,18.13999938964844,-3.4444369092527443,19.850000381469727,0.29925188171127526
304,2002-11-01,20.25,20.38999938964844,19.200000762939453,19.709999084472656,6197779.0,0.009975100775553747,1.9024367550870238,-4.1538190674608995,72.07935017302776,72.64734651593797,-1.6285853449616,-4.436574848755164,-2.969043018819633,0.3864819480048993,23.8403309222395,1.189998626708988,3.074938686083385,3.6110000133514397,-2.211825977627605,9.433826004330484,0.6995870178619157,6.522413008840962,-2.0,89.53974628266437,7.216728690285649,2.9114129954895227,11,-1.5799999237060547,-4.449999809265137,-3.3050003051757812,-0.48999977111816406,1.7000007629394531,4,0.27061726134500397,-1.2222208766522757,20.049999237060547,1.287771008288051,19.780000686645508,-1.3098612737881539,18.13999938964844,0.27061726134500397
305,2002-11-04,22.01000022888184,22.01000022888184,21.100000381469727,21.100000381469727,8412794.0,0.08691359154972056,-1.0000000000000078,1.6851820455219835,70.6336906687924,73.63093708618736,-3.098309966610536,-5.712918080981357,-4.826223488494438,-1.4344059355144658,21.375681572123163,1.7600002288818395,3.259494577885677,4.878000211715701,-1.0137554138860523,10.769755837317454,1.9321223989148244,7.823878024516578,-3.31000022888184,100.0,18.83466480053886,2.9458778128008767,11,-2.3150005340576207,-5.454999923706058,-5.102500438690189,-2.2500000000000036,0.610000610351559,0,0.16537934356184025,1.9024367550870238,20.25,-1.2222208766522757,20.049999237060547,1.287771008288051,19.780000686645508,0.16537934356184025
306,2002-11-05,22.479999542236328,22.6299991607666,21.6200008392334,22.01000022888184,8950658.0,0.021353898612765487,1.623377202434475,0.5164828485313354,77.49999538544746,74.79911317784584,-3.0276093717965225,-5.602225050987499,-5.394458544881182,-1.9585475361755726,18.6086421694253,1.0099983215332031,3.3055227699996106,4.796999549865724,-0.9198862673887938,10.513885367120242,1.938556641238467,7.655442458492983,-3.279998779296875,96.57535051892522,14.057924701764492,2.8584429086272585,11,-2.1649999618530273,-5.614999771118164,-6.227499485015869,-3.434999465942383,-0.11999893188476918,1,0.07428826113436005,-1.0000000000000078,22.01000022888184,1.9024367550870238,20.25,-1.2222208766522757,20.049999237060547,0.07428826113436005
307,2002-11-06,22.190000534057614,23.18000030517578,21.899999618530273,23.1299991607666,8998800.0,-0.012900312014413218,1.4615376150827128,-2.0000000000000226,72.57346349728606,74.70270806138966,-2.2814855206094506,-4.732629051583448,-5.166181228929712,-1.7191786252972356,15.724542154045833,1.2800006866455078,3.314095210872953,3.985000514984126,-1.3442851247416208,9.314286154709874,1.3203576951212526,6.649643334846999,-2.30400009155273,75.12563103055295,-5.446920293919433,2.664642819862874,11,-1.5450000762939418,-5.05000019073486,-6.042500495910641,-3.545001029968258,-0.5,2,0.06038756738789797,1.623377202434475,22.479999542236328,-1.0000000000000078,22.01000022888184,1.9024367550870238,20.25,0.06038756738789797
308,2002-11-07,20.81999969482422,22.86000061035156,20.6200008392334,22.54999923706055,9554547.0,-0.06173955864177172,-1.1032888822027096,1.840427733701273,62.82372339910208,73.04114618141473,-0.6839875334912655,-2.881889430068412,-3.865745152325708,-0.3966323668994498,13.58851516478593,2.2399997711181605,3.490259594439401,2.2159996986389174,-2.5913868524174717,7.023386249695305,-0.18769357688927713,4.619692974167112,-0.2751992797851557,40.70349543242666,-36.552600938716516,2.4036932755281937,11,-0.17499923706054688,-3.679999351501465,-4.889999866485596,-2.375,0.3000011444091797,3,0.09317966198337158,1.4615376150827128,22.190000534057614,1.623377202434475,22.479999542236328,-1.0000000000000078,22.01000022888184,0.09317966198337158
309,2002-11-08,19.700000762939453,20.670000076293945,19.6299991607666,20.32999992370605,8369928.0,-0.05379437792034136,-1.701292782069987,0.36416146096328567,56.34796555711099,70.03835232946707,0.5923654660149182,-1.403013285638032,-2.8313716761698515,0.6671610806167081,12.40292605055917,1.1900005340576172,3.5219438972879367,0.8225007057189941,-3.538821593415925,5.183823004853913,-1.3581604438484653,3.0031618552864536,3.479999542236328,1.971875481874015,-70.39862356060874,2.18066114956746,11,0.9449996948242188,-2.560000419616699,-4.08500075340271,-1.3050012588500977,2.409999847412106,4,0.15634516773726714,-1.1032888822027096,20.81999969482422,1.4615376150827128,22.190000534057614,1.623377202434475,22.479999542236328,0.15634516773726714
310,2002-11-11,19.09000015258789,19.600000381469727,18.850000381469727,19.51000022888184,4672145.0,-0.030964496788199347,1.4999984105438164,0.6666676758471912,58.50284783114767,68.4455869415528,1.2105221379474003,-0.43324544974987944,-2.301343104253835,1.2256204237008284,11.221289684681732,0.8500003814697266,3.345305486678214,-0.029999923706053977,-3.8056281429521093,3.7456282955400013,-1.9178140333290798,1.857814185916972,4.019000129699705,5.542719984917409,-66.14074534002422,1.8878141096230272,11,1.625,-1.9499998092651367,-3.672499895095825,-0.8550004959106445,2.260000228881836,0,0.14981668871091403,-1.701292782069987,19.700000762939453,-1.1032888822027096,20.81999969482422,1.4615376150827128,22.190000534057614,0.14981668871091403
311,2002-11-12,20.43000030517578,20.600000381469727,18.86000061035156,18.989999771118164,9019788.0,0.0701938261852888,-1.0470599323002934,-3.4285720773293202,60.40372703000076,66.94986809455463,0.2564924355439828,-1.556937707620527,-3.671931501114294,-0.16935020862519679,11.922850033581781,1.7399997711181676,3.1326712706173154,1.1220002174377441,-2.5117515236681953,4.755751958543684,-0.6948756531152256,2.938876087990714,2.5086399810790994,36.4896062712567,-34.14111691021969,1.8168758705529697,11,0.5850000381469727,-3.2899999618530273,-5.430000066757202,-2.5050005912780726,-0.5799999237060547,1,0.10719532556750866,1.4999984105438164,19.09000015258789,-1.701292782069987,19.700000762939453,-1.1032888822027096,20.81999969482422,0.10719532556750866
312,2002-11-13,20.299999237060547,20.420000076293945,19.540000915527344,20.100000381469727,5968421.0,-0.0063632435718711244,2.9999913302440104,0.13888804265041887,55.8649751948151,65.19219319297004,0.5230127073163473,-1.1188606778622514,-3.579818026832445,-0.07056522266314502,12.838720936668274,0.8899993896484375,2.765698719360678,0.7599991798400865,-2.4622719215970754,3.9822702812772484,-0.8511363708784963,2.371134730558669,2.475095453002929,36.15957039471653,-29.485632504197604,1.6111355507185816,11,0.715001106262207,-3.159998893737793,-5.789998769760132,-2.7649993896484375,-0.9499988555908203,2,0.10147790397598566,-1.0470599323002934,20.43000030517578,1.4999984105438164,19.09000015258789,-1.701292782069987,19.700000762939453,0.10147790397598566
313,2002-11-14,21.46999931335449,21.59000015258789,19.549999237060547,20.0,6438792.0,0.05763547390474466,1.3859645991837446,7.350038624030805,59.23615975700113,63.76517203563373,-0.4742500867784436,-2.051438658779329,-4.746844397039059,-1.2918002640182529,13.874103187328773,2.0400009155273438,2.680711580620965,1.7124993324279743,-1.4076145005282612,4.83261316538421,0.15244241594985652,3.272556248906092,1.1480916043652378,95.6204069614053,32.14831772351166,1.5600569164781175,11,-0.45499897003173473,-4.179999351501461,-7.069998979568478,-4.019999504089352,-1.6799983978271449,3,0.010246913262185409,2.9999913302440104,20.299999237060547,-1.0470599323002934,20.43000030517578,1.4999984105438164,19.09000015258789,0.010246913262185409
314,2002-11-15,21.530000686645508,22.1200008392334,21.1299991607666,21.959999084472656,7763942.0,0.002794661164879475,1.6399977620499622,-0.2925160535251589,56.91927455412203,62.24134802289259,-0.3727921329484971,-1.9117482472558223,-4.831482875177194,-1.4249231768044481,14.60494639522571,0.9900016784667969,2.4476668682645304,1.5835006713867195,-1.482065521330643,4.649066864104082,0.0507175750280382,3.1162837677454007,0.9373666096242204,81.9571844038399,20.277640804146742,1.532783096358681,11,-0.5150003433227539,-3.440000534057617,-7.322500228881836,-4.080000877380371,-1.9300003051757812,4,-0.01904318784654857,1.3859645991837446,21.46999931335449,2.9999913302440104,20.299999237060547,-1.0470599323002934,20.43000030517578,-0.01904318784654857
315,2002-11-18,22.290000915527344,22.489999771118164,21.700000762939453,21.799999237060547,4310397.0,0.03529959148367534,-1.2898567550683053,-1.1395430330504828,68.54334504219005,61.246164651419534,-1.2168635829073509,-2.466639995237969,-5.578782786885938,-2.2483004221230516,15.183649777165801,0.9599990844726562,2.2831638286325244,2.1330008506774902,-0.9708515891619314,5.236853290516912,0.5810746307577794,3.684927070597201,-3.440000534057617,94.49038837935755,27.027486845447143,1.5519262199197112,11,-1.2750005722045898,-3.825000762939453,-8.1225004196167,-4.840001106262207,-2.8300018310546875,0,-0.008075383480598997,1.6399977620499622,21.530000686645508,1.3859645991837446,21.46999931335449,2.9999913302440104,20.299999237060547,-0.008075383480598997
316,2002-11-19,22.25,22.26000022888184,21.790000915527344,22.049999237060547,4896560.0,-0.001794567693331861,3.27269732279085,0.4081634241850978,62.87799156828774,60.168889992641944,-1.3554602250200922,-2.1219491003391404,-5.558522436390035,-2.2527532511769977,16.028201881132805,0.5,2.0930388404274467,1.8304999351501472,-1.0274308278315942,4.688430698131889,0.4015345536592747,3.2594653166410197,-3.3271996307373044,91.86441138228518,24.206465521261563,1.4289653814908716,11,-1.3949995040893555,-3.434999942779541,-8.024999618530273,-4.800000190734863,-2.7900009155273438,1,-0.04044942105754035,-1.2898567550683053,22.290000915527344,1.6399977620499622,21.530000686645508,1.3859645991837446,21.46999931335449,-0.04044942105754035
317,2002-11-20,22.65999984741211,22.85000038146973,21.959999084472656,22.149999618530273,5290916.0,0.0184269594342521,-1.000000000000008,2.549991416963894,63.412125950047475,60.2342680538581,-1.8905958442942108,-2.261175145552123,-6.006472191837787,-2.689626218815313,16.756815743761518,0.8900012969970739,1.8163655087286443,1.994999790191649,-0.7382305300987966,4.7282301104820945,0.6283846300464262,3.3616149503368717,-3.6658554901123033,94.2424100555384,27.125050031549435,1.3666151601452226,11,-1.8099994659423828,-3.434999465942383,-7.862499237060547,-5.210000038146973,-3.200000762939453,2,-0.12400703816700598,3.27269732279085,22.25,-1.2898567550683053,22.290000915527344,1.6399977620499622,21.530000686645508,-0.12400703816700598
318,2002-11-21,24.57999992370605,24.75,23.75,23.75,10231998.0,0.08473080711486491,-1.4096387757118662,1.6274501004162436,68.90829220041181,61.62985990311374,-3.5996969880693506,-3.936436263789396,-7.901951877872882,-4.639179612286526,17.54755250824525,2.0900001525878906,1.4446055831199587,3.6314998626708963,0.5153329832218496,6.747666742119943,2.073416422946373,5.18958330239542,-5.431621325439448,95.30386638446335,29.741268074918437,1.5580834397245238,11,-2.779999732971188,-4.130000114440914,-9.714999675750729,-7.130000114440914,-5.559999465942379,3,-0.21277459554392752,-1.000000000000008,22.65999984741211,3.27269732279085,22.25,-1.2898567550683053,22.290000915527344,-0.21277459554392752
319,2002-11-22,24.53000068664551,24.85000038146973,24.04999923706055,24.75,5524579.0,-0.0020341430925847614,2.809528567081829,-0.26505943804448173,62.93634508983143,62.12247070963416,-3.120684442692035,-3.64569362316524,-7.794624994448807,-4.648065322158903,18.183049756124888,0.8000011444091797,1.188966500351043,3.3100006103515653,-0.0636061304625457,6.683607351165676,1.6231972399445098,4.996803980758621,-5.045524804274905,89.84127829915344,27.45190648620681,1.6868033704070557,11,-2.675000190734867,-3.6850004196167028,-9.735000133514408,-7.080000877380375,-5.540000915527347,4,-0.19323276145274193,-1.4096387757118662,24.57999992370605,-1.000000000000008,22.65999984741211,3.27269732279085,22.25,-0.19323276145274193
320,2002-11-25,24.979999542236328,25.209999084472656,24.5,24.60000038146973,4783128.0,0.018344836648773732,-1.4482730271271052,-1.7272743035988432,62.86008068947114,62.39539889401976,-2.958434271952356,-3.8911620845885295,-8.151226315906577,-5.15796398168624,18.241453017169505,0.7099990844726562,1.1715042422985888,3.5034995079040527,-0.1958790700255335,7.202878085833639,1.6538102189392596,5.353188796868846,-5.066281699937793,93.27486358546042,33.75530813501558,1.8496892889647927,11,-2.604999542236328,-3.9549999237060547,-10.327499389648438,-7.529999732971191,-6.299999237060547,0,-0.21537226818879907,2.809528567081829,24.53000068664551,-1.4096387757118662,24.57999992370605,-1.000000000000008,22.65999984741211,-0.21537226818879907
321,2002-11-26,24.53000068664551,25.649999618530273,24.31999969482422,25.25,8815251.0,-0.018014366046322672,-1.333330544815113,-1.8947392196919206,61.84210475512779,63.05952440072117,-2.0849429705031213,-3.0966622265868473,-7.595336723411297,-4.760072424918736,19.408713327552945,1.3299999237060547,1.3358643347469759,2.734000587463381,-0.8541577937570288,6.322158968683791,0.9399213968531761,4.528079778073586,-4.086654720129562,69.64772981609346,11.602307002631605,1.7940791906102052,11,-1.9300012588501012,-3.2850008010864293,-9.780000686645511,-7.080000877380375,-5.870000839233402,1,-0.20668575051989446,-1.4482730271271052,24.979999542236328,2.809528567081829,24.53000068664551,-1.4096387757118662,24.57999992370605,-0.20668575051989446
322,2002-11-27,25.899999618530273,26.04999923706055,23.899999618530273,24.07999992370605,9373404.0,0.05584993451021836,1.0283025488308453,-2.5277797646011826,75.70850382193707,64.88978485238073,-2.8798961490967265,-4.19999357555626,-8.818453248290332,-6.151429159744957,20.451761459957712,2.149999618530277,1.583154183471347,3.7979995727539055,-0.09697753760593741,7.6929766831137485,1.8505110175739823,5.745488127933829,-4.831855213772606,93.47827529186576,31.866137599182494,1.9474885551799221,11,-2.310000419616699,-4.185000419616699,-11.074999809265137,-8.449999809265137,-5.7899990081787145,2,-0.248648672930871,-1.333330544815113,24.53000068664551,-1.4482730271271052,24.979999542236328,2.809528567081829,24.53000068664551,-0.248648672930871
323,2002-11-28,26.04999923706055,26.459999084472656,25.54999923706055,26.459999084472656,4777775.0,0.005791491148245287,3.4390252979651668,-0.22527467920905564,85.63411101497074,68.08032223691947,-2.583593458997811,-4.086982436634145,-8.80454864038975,-6.313828244741483,21.220619608967077,0.9099998474121058,1.7317000713856174,3.647999191284182,-0.4977027573797024,7.793701139948066,1.5751482169522397,5.720850165616124,-4.28439515578048,83.98437761934542,14.215612369004873,2.0728509743319425,11,-1.9699993133544957,-3.8199996948242223,-10.779999256134037,-8.599999427795414,-5.129999160766605,3,-0.25297506125115343,1.0283025488308453,25.899999618530273,-1.333330544815113,24.53000068664551,-1.4482730271271052,24.979999542236328,-0.25297506125115343
324,2002-11-29,25.729999542236328,26.34000015258789,25.420000076293945,26.190000534057614,4583799.0,-0.01228405774265695,1.4210521032276846,1.1219540561412007,88.51508243862746,70.29940416985696,-1.7938089647985187,-3.5156331953007083,-8.316792890770714,-6.018274001580416,22.464956480996566,0.9200000762939453,1.9948734728851107,3.053999519348146,-1.2153642635580901,7.323363302254382,0.9193176278950297,5.188681410801262,-3.213292260445442,71.48438693257297,-6.143810875785945,2.1346818914531176,11,-1.6049995422363281,-3.4449996948242188,-10.062499523162842,-8.279999732971191,-4.479999542236328,4,-0.2607850448445619,3.4390252979651668,26.04999923706055,1.0283025488308453,25.899999618530273,-1.333330544815113,24.53000068664551,-0.2607850448445619
325,2002-12-02,25.649999618530273,26.95000076293945,25.540000915527344,25.540000915527344,7772883.0,-0.003109208127840546,-24.636663140919982,-0.23912709963387463,85.46195810622022,72.8087337851828,-1.3265741659924366,-3.319124737760813,-8.032657928624996,-5.95832338707126,22.97075949538505,1.4099998474121058,2.138575330897808,2.7919996261596687,-1.6640809473273492,7.248080199646687,0.563959339416158,5.020039912903179,-2.5023656483103025,57.37702765154199,-24.40340860540551,2.22804028674351,12,-1.1949996948242188,-3.119998931884769,-9.637499570846558,-8.199999809265137,-4.590000152587887,0,-0.25964912071970325,1.4210521032276846,25.729999542236328,3.4390252979651668,26.04999923706055,1.0283025488308453,25.899999618530273,-0.25964912071970325
326,2002-12-03,24.149999618530273,25.96999931335449,24.149999618530273,25.899999618530273,12899139.0,-0.05847953303345699,-1.0799996512276746,-15.909278493523608,72.05040907504932,73.76854302129411,0.5266687094423617,-1.7787974997640852,-6.337230878936168,-4.498156333642804,22.764348701451222,1.8199996948242152,2.3089701068619846,1.20849962234497,-3.280224039844981,5.697223284534921,-1.0358622087500038,3.4528614534399438,-0.31793962562079514,8.196718235934568,-76.07640023000612,2.244361831094975,12,1.2000007629394531,-1.6199989318847692,-7.357499599456787,-6.699999809265137,-4.020000457763672,1,-0.2265010103419367,-24.636663140919982,25.649999618530273,1.4210521032276846,25.729999542236328,3.4390252979651668,26.04999923706055,-0.2265010103419367
327,2002-12-04,23.53000068664551,24.43000030517578,23.270000457763672,23.90999984741211,10483356.0,-0.025672834023940827,-1.5777785312985446,0.21714237758091315,62.591700838067965,73.06669953658923,1.4338389052907416,-1.110181415533745,-5.538842372613871,-3.9488248185396593,22.046412626235636,1.1599998474121094,2.2718717235482764,0.5215006828308155,-3.959989721259767,5.002991086921398,-1.7192445192144739,2.762245884876105,3.420000076293938,7.06522302501332,-72.64245430476377,2.240745202045291,12,1.5799999237060511,-0.9300003051757848,-6.517500877380375,-6.080000877380375,-2.770000457763672,2,-0.20696985538115087,-1.0799996512276746,24.149999618530273,-24.636663140919982,25.649999618530273,1.4210521032276846,25.729999542236328,-0.20696985538115087
328,2002-12-05,22.76000022888184,24.399999618530273,22.63999938964844,23.649999618530273,11894020.0,-0.03272420039497437,-2.1150417084426394,2.342108829537881,56.917886133160934,72.39798187473696,2.1439857126703394,-0.1975156814062906,-4.6266702119061165,-3.263468672298405,22.127118357782244,1.7600002288818324,2.3352511969155216,-0.34549980163573935,-4.709994842817451,4.018995239545973,-2.5277473222265954,1.8367477189551167,4.116400527954095,2.784241322451571,-73.47301506237136,2.1822475205908565,12,2.034999847412106,0.14000034332275035,-5.5750002861022985,-5.310000419616703,-2.0200004577636754,3,-0.11643231950268174,-1.5777785312985446,23.53000068664551,-1.0799996512276746,24.149999618530273,-24.636663140919982,25.649999618530273,-0.11643231950268174
329,2002-12-06,22.78000068664551,23.5,22.01000022888184,23.32999992370605,7414015.0,0.0008787547259463402,2.3483163886364724,0.6179770946559857,53.00613511290225,71.30309903289597,2.067010511151274,0.026415106781026765,-4.491341518058398,-3.3417123006566456,22.74342874455778,1.4899997711181605,2.3721468446799996,-0.4794993400573695,-4.545172979230205,3.5861742991154664,-2.5123361596437874,1.5533374795290484,3.9269440155029223,15.58705211578611,-55.95288584774512,2.032836819586418,12,1.6999998092651332,0.11999988555907848,-5.545000553131107,-5.330000877380375,-2.0400009155273473,4,-0.08165059500818928,-2.1150417084426394,22.76000022888184,-1.5777785312985446,23.53000068664551,-1.0799996512276746,24.149999618530273,-0.08165059500818928
330,2002-12-09,21.950000762939453,23.209999084472656,21.84000015258789,23.170000076293945,4270233.0,-0.036435465262853794,1.1076949937864322,2.218183646716957,48.322150944330126,69.80088194280735,2.7066371633309494,1.1401196158256184,-3.467966228943439,-2.555573992020772,23.851111582884556,1.3699989318847656,2.1367224369496682,-1.4524992942810044,-5.0780566485515415,2.1730580599895326,-3.2652779714162747,0.36027938285426586,4.475127270812983,2.663453576371781,-63.5665602744275,1.8127786771352685,12,2.4449996948242188,0.9499998092651367,-4.715000629425049,-4.500000953674316,-1.1100006103515625,0,-0.031890694241858086,2.3483163886364724,22.78000068664551,-2.1150417084426394,22.76000022888184,-1.5777785312985446,23.53000068664551,-0.031890694241858086
331,2002-12-10,22.6200008392334,22.6200008392334,21.420000076293945,21.549999237060547,8866595.0,0.030523920410298055,1.2429887217039906,-0.8770509872098131,49.78261396880695,66.92022751468177,1.941366802058159,0.6773282030976766,-3.931851370248644,-3.2725314859455708,24.35560225396652,1.2000007629394531,2.0212293270333035,-0.8919992446899414,-4.2628935269878205,2.4788950376079377,-2.5774463858388827,0.7934478964589999,3.438316964025873,39.867131949861445,-21.876852079539532,1.6854471411489398,12,1.5649995803833008,0.2799997329711914,-4.495000839233398,-5.195000648498535,-2.1200008392333984,1,-0.06896557539402293,1.1076949937864322,21.950000762939453,2.3483163886364724,22.78000068664551,-2.1150417084426394,22.76000022888184,-0.06896557539402293
332,2002-12-11,22.36000061035156,22.8700008392334,21.799999237060547,22.84000015258789,5464371.0,-0.011494262565670654,2.9629621780471607,-0.4485970313143428,35.27850975771344,61.32516070831985,1.8398951591131372,1.1589937687555256,-3.480949135434006,-3.043753739492388,24.947761925790886,1.0700016021728516,1.85503066787847,-1.2549995422363303,-4.325123226029774,1.8151241415571135,-2.790061384133054,0.2800622996603934,3.234485420211179,31.54364692795201,-24.88305359169415,1.5350618418967221,12,1.8249998092651403,0.5399999618530309,-3.7700009346008265,-5.414999961853024,-2.4600009918212855,2,-0.0997317257921978,1.2429887217039906,22.6200008392334,1.1076949937864322,21.950000762939453,2.3483163886364724,22.78000068664551,-0.0997317257921978
333,2002-12-12,21.690000534057614,22.299999237060547,21.309999465942386,22.1299991607666,6645756.0,-0.029964224418838725,1.5384649242928037,0.91666467984328,32.598029820101374,55.112154861816954,2.0410250896820266,1.9460983389459763,-2.6048761484465537,-2.3908269252538616,24.94978717382551,1.0500011444091726,1.701862683959277,-1.935999679565434,-4.97518437683901,1.1031850177081424,-3.455592028202222,-0.4164073309286458,3.4870369010782447,17.35164271449581,-33.408789528195264,1.5195923486367886,12,2.4399995803833043,1.2100000381469762,-2.7975001335144007,-4.55000019073486,-3.1300010681152273,3,-0.042876914812219,2.9629621780471607,22.36000061035156,1.2429887217039906,22.6200008392334,1.1076949937864322,21.950000762939453,-0.042876914812219
334,2002-12-13,21.1200008392334,21.63999938964844,20.940000534057614,21.63999938964844,4306623.0,-0.026279376707676994,1.6923107959901456,1.1818185758997064,26.69082028231074,48.582028436938124,2.1102416445088252,2.6180349746783413,-1.809256415988564,-1.8389932778146196,24.780687971427298,0.75,1.23673774809944,-2.485499382019043,-5.589061717830866,0.61806295379278,-4.037280549924954,-0.9337182141131315,3.592992039599242,7.929533926040342,-35.90595939252956,1.5517811679059124,12,2.3349990844726527,1.7799997329711914,-2.2275004386901855,-3.9800004959106445,-3.020000457763672,4,-0.017992474101105493,1.5384649242928037,21.690000534057614,2.9629621780471607,22.36000061035156,1.2429887217039906,22.6200008392334,-0.017992474101105493
335,2002-12-16,22.11000061035156,22.21999931335449,20.850000381469727,20.989999771118164,4162034.0,0.04687498730014705,1.0447772028838065,-2.1538537719758137,36.28117526440677,44.6076691246445,0.631717179855201,1.701073529761814,-2.535881059619147,-2.86010861132754,24.273449454077767,1.369998931884762,0.6648912412590562,-1.486499595642094,-4.607121386774505,1.634122195490317,-3.046810491208298,0.07381129992410962,2.0747733402125768,62.37623481911334,20.90504006151155,1.5603108955662048,12,0.529999732971195,0.7899999618530309,-3.217500209808346,-4.970000267028805,-4.110000610351559,0,-0.06196294895586674,1.6923107959901456,21.1200008392334,1.5384649242928037,21.690000534057614,2.9629621780471607,22.36000061035156,-0.06196294895586674
336,2002-12-17,21.350000381469727,22.479999542236328,21.200000762939453,22.479999542236328,5186602.0,-0.03437359601546153,1.26548624766856,-1.0089270661083167,22.28989193393558,40.12969035751868,1.064737255529895,2.519359805099519,-1.4936625956920082,-2.1292529967488107,23.805272381630754,1.279998779296875,0.03572712694951008,-2.2014998435974107,-5.42803555846681,1.0250358712719887,-3.8147677010321104,-0.588231986162711,2.3012097980393023,24.752469638227033,-9.721298857262717,1.6132678574347,12,1.2749996185302734,1.5550003051757777,-2.4225001335144043,-4.210000038146973,-3.6700000762939453,1,-0.023887598115664654,1.0447772028838065,22.11000061035156,1.6923107959901456,21.1200008392334,1.5384649242928037,21.690000534057614,-0.023887598115664654
337,2002-12-18,19.850000381469727,21.07999992370605,19.799999237060547,20.920000076293945,7358252.0,-0.07025760998589459,-1.18803165215236,0.9469030880503675,17.57322593124404,35.758061446194574,2.2214414058490135,4.00329899376807,0.26759524105635535,-0.6621467618961709,23.222848102812478,1.5500011444091797,-0.5850756905236913,-3.560999870300293,-7.172722122711473,0.05072238211088731,-5.366860996505881,-1.7551387440947046,3.3530162303530133,1.865714131174329,-25.2569983161559,1.8058611262055897,12,1.7999992370605469,3.395000457763672,-0.7725000381469727,-2.7100000381469727,-2.0,2,0.03274557209263618,1.26548624766856,21.350000381469727,1.0447772028838065,22.11000061035156,1.6923107959901456,21.1200008392334,0.03274557209263618
338,2002-12-19,19.350000381469727,20.5,18.950000762939453,19.850000381469727,9352555.0,-0.025188916392503313,-1.3846156103372487,0.4672898529023794,17.248463497478227,31.78498682225858,2.4438628184586584,4.312494633910497,0.9932902658417788,-0.1853485647142037,21.962812865286065,1.5499992370605469,-1.0661545392418859,-3.799499893188475,-7.792100119361439,0.19310033298448914,-5.795800006274959,-1.8031997801019912,3.2404731028958196,11.331437871203672,-9.759303194657907,1.9963001130864828,12,1.7299995422363281,3.6000003814697266,-0.27250003814697266,-2.2100000381469727,-1.720001220703125,3,0.02842373262107256,-1.18803165215236,19.850000381469727,1.26548624766856,21.350000381469727,1.0447772028838065,22.11000061035156,0.02842373262107256
339,2002-12-20,19.790000915527344,20.299999237060547,19.200000762939453,19.979999542236328,6999316.0,0.02273904523945003,1.6506050675846473,0.37999725341796875,20.99010652636133,28.748092998039823,1.7155345233795494,3.6882775739468627,0.7439402530612895,-0.625470557622009,20.595353676498906,1.0999984741210938,-1.413944802259195,-3.1224993705749498,-7.3271620293926745,1.082163288242775,-5.224830699983812,-1.0201680411660874,2.0723780245529824,23.79604654580664,6.993916338277106,2.102331329408863,12,1.119999885559082,3.1599998474121094,-0.6375007629394531,-2.65000057220459,-2.690000534057617,4,-0.06215267269744751,-1.3846156103372487,19.350000381469727,-1.18803165215236,19.850000381469727,1.26548624766856,21.350000381469727,-0.06215267269744751
340,2002-12-23,19.600000381469727,19.950000762939453,19.450000762939453,19.950000762939453,3041331.0,-0.009600835031217336,1.857139743107667,1.8421205854598752,24.118323304022198,25.896505146397075,1.7177738357872983,3.641244629628943,1.1259918997486515,-0.41753699913141773,19.010077214813922,0.5,-1.6838780338220758,-3.0434999465942383,-7.377624668508151,1.2906247753196745,-5.210562307551193,-0.8764375856372837,1.679902923182425,18.4135932947757,0.5013343865748396,2.1670623609569564,12,1.3100004196166992,3.3500003814697266,-0.0475001335144043,-2.4600000381469727,-2.7800006866455043,0,-0.07653061075540246,1.6506050675846473,19.790000915527344,-1.3846156103372487,19.350000381469727,-1.18803165215236,19.850000381469727,-0.07653061075540246
341,2002-12-24,19.459999084472656,19.899999618530273,19.350000381469727,19.899999618530273,391187.0,-0.007142923177156146,1.4999934976830076,1.2571430128446166,25.51143203724719,24.81127428856749,1.5224965998349802,3.5647031453286786,1.3820390018714903,-0.28290807121164363,17.187860619501098,0.5499992370605469,-1.9366478082665886,-2.9300011634826646,-7.39076760699573,1.5307652800304012,-5.1603843852391975,-0.6996179417261317,1.3539237118369556,23.943592604499056,4.466787523388081,2.230383221756533,12,1.2550010681152344,3.490001678466797,0.280001163482666,-2.3199987411499023,-2.5299987792968786,1,-0.07502565021380736,1.857139743107667,19.600000381469727,1.6506050675846473,19.790000915527344,-1.3846156103372487,19.350000381469727,-0.07502565021380736
342,2002-12-25,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0,0.0,1.0,-0.0,28.116711479224165,24.313350028470023,1.1933660365151582,3.222727708550366,1.5330377278011156,-0.28562056513987955,15.649025383132658,0.0,-2.0984115972959145,-2.6080011367797837,-6.929519093643609,1.7135168200840418,-4.768760115211698,-0.4472421583478692,0.9811393051629231,32.90313371381881,10.847427560269487,2.160758978431913,12,1.2550010681152344,3.490001678466797,0.3750011920928955,-2.3199987411499023,-2.0699996948242188,2,-0.09146962297224126,1.4999934976830076,19.459999084472656,1.857139743107667,19.600000381469727,1.6506050675846473,19.790000915527344,-0.09146962297224126
343,2002-12-26,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,0.0,0.0,1.0,0.0,27.925528204782182,24.450539797633517,0.9429340570743001,2.8498192810272087,1.640082323576511,-0.29506680052381995,13.852129108763972,0.0,-2.3469843802794834,-2.278501129150392,-6.317329947445984,1.7603276891451998,-4.297915538298188,-0.25908672000259614,0.6829117798236979,23.63624383578746,0.7308067706919132,2.0194144091477955,12,1.2550010681152344,3.490001678466797,0.5775012969970703,-2.3199987411499023,-2.6899986267089844,3,-0.0827337501925971,1.0,19.459999084472656,1.4999934976830076,19.459999084472656,1.857139743107667,19.600000381469727,-0.0827337501925971
344,2002-12-27,19.020000457763672,19.56999969482422,18.90999984741211,19.299999237060547,1986263.0,-0.022610413535942286,-1.6399993896484375,-100.0,29.453016365744332,23.691855475559912,1.1775533625641117,2.9105734107137877,2.163909888016363,0.1243685508728376,12.217748849575004,0.6599998474121094,-2.4748611640145697,-2.3829998016357408,-6.1299880998548595,1.363988496583378,-4.256493950745302,-0.5095056525261796,0.8843283862613021,10.576972453508418,-14.273892659637642,1.87349414910956,12,1.6749992370605469,3.9099998474121094,2.104999542236328,-1.0950002670288086,-2.1200008392333984,4,-0.07308103383508036,1.0,19.459999084472656,1.0,19.459999084472656,1.4999934976830076,19.459999084472656,-0.07308103383508036
345,2002-12-30,18.989999771118164,19.18000030517578,18.809999465942386,19.020000457763672,2710616.0,-0.0015773231295197476,1.114288205513846,0.10714577656675749,22.033897308846363,23.66341162832778,0.8028699235867336,2.5466067158122883,2.26848076138954,0.14140632160557232,10.251251573733613,0.3700008392333949,-2.532791523811465,-2.080000495910646,-5.396860587205573,1.2368595953842814,-3.7384305415581096,-0.4215704502631823,0.7154632735842377,16.51378715392099,-6.171689703769733,1.6584300456474643,12,0.9549999237060547,3.890000343322754,2.3600006103515625,-1.0149993896484375,-2.739999771118164,0,-0.09952603540959137,-1.6399993896484375,19.020000457763672,1.0,19.459999084472656,1.0,19.459999084472656,-0.09952603540959137
346,2002-12-31,18.68000030517578,18.950000762939453,18.31999969482422,18.690000534057614,1964152.0,-0.01632435332694737,1.3773594411835623,0.3333333333332149,21.8654450304534,24.140324861573266,0.7758939050048461,2.556888923372451,2.6858026212195227,0.4349119168179598,9.547035447979022,0.6700000762939453,-2.5043926276315958,-2.116499996185304,-5.2616574534710985,1.0286574611004902,-3.6890787248281995,-0.5439212675424088,0.8899993896484375,28.800048828125004,6.936197593440728,1.5725787286428967,12,0.7299995422363281,3.9549999237060547,3.0199995040893555,-0.5250005722045898,-2.0799999237060547,1,-0.09957176552273383,1.114288205513846,18.989999771118164,-1.6399993896484375,19.020000457763672,1.0,19.459999084472656,-0.09957176552273383
347,2003-01-01,18.65999984741211,18.68000030517578,18.65999984741211,18.68000030517578,0.0,-0.001070688299621203,1.0,2.0000000000007105,24.278437865622294,24.921433124700386,0.68095024474135,2.3118647320965593,2.7909273802525476,0.4580936890351417,9.498084296805292,0.020000457763671875,-2.656666137752982,-1.8930004119873054,-4.898043111482156,1.1120422875075455,-3.395521761734731,-0.39047906223987994,0.6599998474121094,27.20001220703125,4.56854330892881,1.502521349747425,1,0.6499996185302734,3.9750003814697266,3.2624998092651367,-0.2849998474121094,-2.4799995422363317,2,-0.09271165897015055,1.3773594411835623,18.68000030517578,1.114288205513846,18.989999771118164,-1.6399993896484375,19.020000457763672,-0.09271165897015055
348,2003-01-02,20.11000061035156,20.11000061035156,18.68000030517578,18.75,3701390.0,0.07770636520881569,1.1029406814841467,-67.99847415601737,42.54062129958292,27.31593476616945,-0.7262837389117074,0.6884505412371951,1.4072591492673006,-1.0050108467564307,9.382885540017869,1.4500007629394496,-2.6021624320598136,-0.31049966812134144,-3.134014187571406,2.513014851328723,-1.7222569278463737,1.1012575916036909,-1.7900009155273402,100.0,72.38964311101586,1.411757259725032,1,-0.8950004577636683,2.524999618530277,2.5424985885620153,-1.5350008010864222,-3.880001068115231,3,-0.13525614809295483,1.0,18.65999984741211,1.3773594411835623,18.68000030517578,1.114288205513846,18.989999771118164,-0.13525614809295483
349,2003-01-03,20.920000076293945,21.200000762939453,20.32999992370605,20.34000015258789,7878545.0,0.0402784406443748,-1.9000009536736875,0.4264703407420716,40.971167207274924,29.188472977641972,-1.5188605693724853,-0.28252546672755585,0.6682468907313108,-1.8251337312249056,9.572979787966233,1.0900001525878942,-2.3121071272622515,0.5924998283386245,-2.018303250597718,3.203302907274967,-0.7129017111295468,1.8979013678067957,-2.5642003631591805,90.27775754164044,64.29466234354264,1.3054015394681704,1,-1.1599998474121094,1.7150001525878906,2.234999656677246,-2.140000343322754,-5.36999988555908,4,-0.19837474203611294,1.1029406814841467,20.11000061035156,1.0,18.65999984741211,1.3773594411835623,18.68000030517578,-0.19837474203611294
350,2003-01-06,21.25,21.299999237060547,20.32999992370605,21.200000762939453,4199117.0,0.015774374880619835,11.933521527936774,0.08620559247846833,49.1883088231879,31.819237064968718,-1.7770724682370904,-0.7037375630618428,0.3903539639918989,-2.1907447550956363,9.919095519691199,0.9699993133544957,-1.9495996659339738,0.9574997901916511,-1.5794435933503976,3.4944431737337,-0.31097190157937504,2.2259714819626772,-2.7804322448730474,98.32217299526747,69.20158965177718,1.2684716917710248,1,-1.4400005340576172,1.385000228881836,1.9549999237060547,-2.4700002670288086,-4.879999160766598,0,-0.20470590030445768,-1.9000009536736875,20.920000076293945,1.1029406814841467,20.11000061035156,1.0,18.65999984741211,-0.20470590030445768
351,2003-01-07,21.059999465942386,21.65999984741211,20.88999938964844,21.65999984741211,4677363.0,-0.00894120160271128,1.5666665607029093,-12.000190737773638,62.474211478851295,35.63673706492729,-1.4932781569700886,-0.6710034771016886,0.6864548826634724,-2.036863645110646,10.676742474860754,0.7700004577636683,-1.6398556000359612,0.8454993247985882,-1.4769995081340213,3.1679981577311978,-0.3157500916677165,2.006748741264893,-2.420605821899418,79.99998728434257,45.472485642308435,1.1612494164663048,1,-1.0699996948242223,1.085000038146969,2.432500839233395,-2.0349988937377965,-5.159999847412113,1,-0.22839504216137219,11.933521527936774,21.25,-1.9000009536736875,20.920000076293945,1.1029406814841467,20.11000061035156,-0.22839504216137219
352,2003-01-08,20.1299991607666,20.86000061035156,19.989999771118164,20.790000915527344,5746019.0,-0.044159559770158285,1.1749989867224988,1.1000022252386634,57.38634844785968,38.91016153638034,-0.5120960392052929,0.08786984437221435,1.661066215327466,-1.1581779821224316,11.123853154682607,1.0699996948242223,-1.4068947056332917,0.026999092102052202,-2.064428361333814,2.1184265455379183,-1.018714634615879,1.0727128188199835,-1.2489570204541032,48.657687192215974,10.733542643768516,1.0457137267179328,1,-0.1399993896484375,1.2450008392333984,3.8100013732910156,-1.1049985885620117,-4.479999542236328,2,-0.17536010563660864,1.5666665607029093,21.059999465942386,11.933521527936774,21.25,-1.9000009536736875,20.920000076293945,-0.17536010563660864
353,2003-01-09,20.76000022888184,20.8700008392334,19.25,20.25,7806605.0,0.03129662664582278,3.438349650276565,-0.7727255650505356,58.86653344291577,42.1783301005105,-1.0485673428310385,-0.6486326122697115,1.075212432936727,-1.8540747681581102,11.798523188606508,1.6200008392333984,-1.165935300085394,0.7035001754760764,-1.2778157334281808,2.6848160843803335,-0.2871577789760522,1.694158129928205,-1.6566414720013718,62.65561512393033,21.996553301883424,0.9906579544521293,1,-0.7700004577636754,0.5999994277954066,3.095000267028805,-1.7349996566772496,-4.659999847412113,3,-0.22061656422017994,1.1749989867224988,20.1299991607666,1.5666665607029093,21.059999465942386,11.933521527936774,21.25,-0.22061656422017994
354,2003-01-10,20.739999771118164,21.15999984741211,20.07999992370605,20.649999618530273,5566085.0,-0.0009634131764532095,1.3225797189430497,0.17647080822926944,60.75470503050315,46.48064206958348,-0.8481154322641231,-0.6941499929502797,1.1335903819395696,-1.8799980351870857,12.163196784279831,1.0799999237060582,-0.9601089699700829,0.7024997711181626,-1.2428362639172548,2.64783580615358,-0.27016824639954606,1.6751677886358713,-1.489999771118164,61.82572055837041,17.59462313435175,0.972668017517709,1,-0.75,0.1700000762939453,3.1075005531311035,-1.7149991989135742,-3.610000610351566,4,-0.21745420822821382,3.438349650276565,20.76000022888184,1.1749989867224988,20.1299991607666,1.5666665607029093,21.059999465942386,-0.21745420822821382
355,2003-01-13,20.739999771118164,21.25,20.5,20.76000022888184,5119505.0,0.0,-2.0,-0.2222269317170742,62.40310321081332,50.984826311845694,-0.6412016551159319,-0.8453932939582671,1.116020385399075,-1.919202757597013,12.947430550319208,0.75,-0.7401241491488975,0.7709998130798326,-0.9506872669469715,2.4926868931066366,-0.08984372693356946,1.6318433530932346,-1.489999771118164,61.82572055837041,14.407582918540449,0.8608435400134017,1,-0.5799999237060547,0.024999618530273438,2.950000762939453,-1.7149991989135742,-3.1800003051757777,0,-0.2502410625679331,1.3225797189430497,20.739999771118164,3.438349650276565,20.76000022888184,1.1749989867224988,20.1299991607666,-0.2502410625679331
356,2003-01-14,20.84000015258789,21.01000022888184,20.40999984741211,20.43000030517578,5415348.0,0.004821619217613593,-1.666663840969795,-20.499523173751843,63.117875548090524,55.30031938767549,-0.44989578615741976,-1.0388215759559394,0.9840979645106529,-2.060459769297509,13.609835434177652,0.6000003814697301,-0.49298997069773165,0.8965002059936538,-0.7526434036597429,2.5456438156470504,0.0719284011669572,1.7210720108203503,-1.3972001647949206,79.50000762939453,28.99639600316563,0.8245718048266983,1,-0.6700000762939453,-0.24499988555908203,2.8075003623962402,-1.8149995803833008,-3.8899993896484375,1,-0.21449132824499562,-2.0,20.739999771118164,1.3225797189430497,20.739999771118164,3.438349650276565,20.76000022888184,-0.21449132824499562
357,2003-01-15,20.5,21.59000015258789,20.170000076293945,21.5,7504794.0,-0.016314786473054288,1.4067791678789643,-2.439025297965184,59.28571866482924,57.16088576159176,0.19954022567374352,-0.6826269053205998,1.2969160480446646,-1.7433548955424811,13.589284455186263,1.4200000762939453,-0.18887917046369296,0.5240000724792466,-1.1429088051834349,2.190908950141928,-0.3094543663520959,1.3574545113105891,-0.8798240234375001,53.41879993544359,-0.4633862077103288,0.8334544388313415,1,-0.04500007629394531,0.0950002670288086,3.0425004959106445,-1.4749994277954102,-3.6800003051757777,2,-0.22439026251071836,-1.666663840969795,20.84000015258789,-2.0,20.739999771118164,1.3225797189430497,20.739999771118164,-0.22439026251071836
358,2003-01-16,19.899999618530273,20.170000076293945,19.690000534057614,20.170000076293945,9581965.0,-0.029268311291206217,2.555546136565957,0.2700004577636719,57.63887624130724,59.01285343203979,0.8567116794065086,-0.04143359600459462,1.9063678471869636,-1.1653407154981856,13.142938572909344,0.8099994659423864,0.1494497920156732,-0.10350027084350444,-1.7448768040469993,1.5378762623599904,-0.9241885374452536,0.7171879957582448,1.760000228881836,11.052585612364608,-46.311889176424366,0.8206882666017475,1,0.5550003051757812,0.5,3.642500877380371,-0.8749990463256836,-3.0200004577636754,3,-0.21356784328993306,1.4067791678789643,20.5,-1.666663840969795,20.84000015258789,-2.0,20.739999771118164,-0.21356784328993306
359,2003-01-17,18.559999465942386,19.459999084472656,18.530000686645508,19.40999984741211,8333062.0,-0.0673366923756179,-1.0439571495343754,3.1481442235691244,46.95898096375286,58.76515033654701,2.0414174878436278,1.2666341785919961,3.276549803554886,0.1438596161793626,12.986244577588145,1.3699989318847656,0.4385704745288699,-1.3820003509521435,-3.144744734614463,0.3807440327101759,-2.2633725427833014,-0.5006281591209856,3.060600395202634,0.9803524357034448,-59.00883229718404,0.8813721918311589,1,1.5350008010864222,1.840000152587887,4.9550008773803675,0.4650011062622035,-1.6000003814697337,4,-0.1325430579341751,2.555546136565957,19.899999618530273,1.4067791678789643,20.5,-1.666663840969795,20.84000015258789,-0.1325430579341751
360,2003-01-20,18.100000381469727,18.68000030517578,18.049999237060547,18.32999992370605,5012741.0,-0.024784434143802603,-2.818167105932399,0.2705875753121849,45.98338176992894,56.93283592444452,2.243530461980008,1.695420221369325,3.7816728972151736,0.5772565507481318,12.93663888302673,0.6300010681152344,0.4925504586146907,-1.766999435424804,-3.7094894368300224,0.17549056598041446,-2.738244436127413,-0.7957544347221948,3.396975512695313,1.4124613411782454,-59.93922250348115,0.9712450007026094,1,1.7199993133544922,2.164999008178711,5.077499866485596,0.9250001907348633,-1.9300003051757812,0,-0.05359122653368498,-1.0439571495343754,18.559999465942386,2.555546136565957,19.899999618530273,1.4067791678789643,20.5,-0.05359122653368498
361,2003-01-21,18.0,18.790000915527344,17.979999542236328,18.43000030517578,6949411.0,-0.005524882837687928,-2.4468054022466075,1.8695702652049448,45.479454989726456,55.609847762429716,2.0828573281151037,1.7712455890950345,3.8833668148297207,0.6673670843798547,12.780597930028625,0.8100013732910156,0.489608610065563,-1.7939998626708977,-3.9034512271214403,0.31545150177964487,-2.848725544896169,-0.7392741804456264,3.290157294738769,0.5540292072616607,-62.42767005852419,1.0547256822252709,1,1.7849998474121094,2.229999542236328,4.770000457763672,1.0250005722045898,-1.6700000762939453,1,-0.02444447411431183,-2.818167105932399,18.100000381469727,-1.0439571495343754,18.559999465942386,2.555546136565957,19.899999618530273,-0.02444447411431183
362,2003-01-22,17.68000030517578,18.290000915527344,17.559999465942386,18.0,8727514.0,-0.017777760823567745,-1.6071416407245387,0.7441848086442753,30.307945511054953,52.43667132555629,2.2560218249778465,2.0564922398015355,4.205567502610144,0.9729610037038228,12.71882912821011,0.7300014495849574,0.3732127483364849,-2.0249996185302734,-4.3344993071939335,0.28450007013338663,-3.1797494628621052,-0.8702497741984416,3.345344369362792,4.59773222877642,-51.48305147762345,1.1547498443318307,1,1.8949995040893555,1.9299993515014648,5.085000038146973,1.3450002670288086,-0.9099998474121094,2,-0.04128956615586832,-2.4468054022466075,18.0,-2.818167105932399,18.100000381469727,-1.0439571495343754,18.559999465942386,-0.04128956615586832
363,2003-01-23,17.850000381469727,18.559999465942386,17.68000030517578,18.100000381469727,12154210.0,0.009615388764681043,-1.9830472311124163,0.7812507450587702,22.242330427128664,48.15751859184801,1.8213645243327967,1.8547865568614057,4.002070844573076,0.803288846115592,12.554482848747265,0.8799991607666051,0.17485799538064128,-1.774499607086181,-4.2277204740922585,0.6787212599198966,-3.0011100405892215,-0.5478891735831404,2.828809772209226,15.26320914483489,-34.98444513506872,1.2266104335030394,1,1.7249994277954102,1.7599992752075195,4.597499847412109,1.1750001907348633,-0.7000007629394531,3,-0.05770311846686338,-1.6071416407245387,17.68000030517578,-2.4468054022466075,18.0,-2.818167105932399,18.100000381469727,-0.05770311846686338
364,2003-01-24,17.6299991607666,18.450000762939453,17.549999237060547,18.209999084472656,6510464.0,-0.012324998095322726,-1.4324373087817968,2.3199996948242188,16.605182283629617,43.06886071104982,1.736422339298752,2.0715209770168777,4.183394103636292,1.0082909407785294,12.023760796874146,0.9000015258789062,0.0508745167403184,-1.9250007629394545,-4.5247132427921315,0.6747117169132224,-3.224857002865793,-0.6251445230131161,2.7369299241386926,6.451598017590652,-36.15698716197896,1.2998562399263385,1,1.9400005340576172,1.9750003814697266,4.385001182556152,1.3950014114379883,-0.37999916076660156,4,-0.04254112511071673,-1.9830472311124163,17.850000381469727,-1.6071416407245387,17.68000030517578,-2.4468054022466075,18.0,-0.04254112511071673
365,2003-01-27,17.100000381469727,17.6299991607666,16.850000381469727,17.399999618530273,7183795.0,-0.03006232583812718,1.0526328998288401,0.5172401319359262,15.625020696049575,37.791876838600835,1.895075217856089,2.5852108818384707,4.643258005976239,1.534426830658326,11.568789534712238,0.779998779296875,-0.1625584416613819,-2.3604995727539055,-5.175201252388181,0.4542021068803699,-3.7678504125710433,-0.9531487329367678,2.928897121694199,12.88659439062686,-23.959826657891064,1.407350839817138,1,2.119999885559082,2.1549997329711914,4.830000400543213,2.0749998092651367,-0.39999961853027344,0,-0.00818721016806434,-1.4324373087817968,17.6299991607666,-1.9830472311124163,17.850000381469727,-1.6071416407245387,17.68000030517578,-0.00818721016806434
366,2003-01-28,16.819999694824222,17.6200008392334,16.799999237060547,17.309999465942386,7220989.0,-0.016374308795274906,-2.0943416596790208,1.6333367241839707,17.612545644771288,33.16152428081662,1.7264225921927085,2.8656432748376623,4.849713700349472,1.7929300720147943,10.763265705275602,0.8200016021728516,-0.41632427650233694,-2.547500228881834,-5.584887372795091,0.48988691503142334,-4.066193800838462,-1.0288066569252052,2.763852211302517,1.1363894978799,-32.80255873929138,1.5186935719566284,1,1.6649999618530238,2.409999847412106,5.110001087188717,3.1550006866455043,-0.30999946594238637,1,-0.03864444888963303,1.0526328998288401,17.100000381469727,-1.4324373087817968,17.6299991607666,-1.9830472311124163,17.850000381469727,-0.03864444888963303
367,2003-01-29,16.930000305175778,17.010000228881836,16.149999618530273,16.90999984741211,7885319.0,0.0065398699374177305,8.55554613656593,-0.040817279808167885,8.278886657416507,27.677080993717652,1.1809520749206328,2.760945165344623,4.652712433274758,1.6506764019590108,10.066854234153547,0.8600006103515625,-0.7037356773600152,-2.3509996414184613,-5.566533525423214,0.8645342425862914,-3.958766583420836,-0.7432326994160867,2.2084351739003694,32.36517576891461,1.973650287439817,1.6077669420023757,1,0.8749990463256871,1.9749994277954137,4.902500152587894,3.420000076293949,-0.32999992370605113,2,-0.03544006914673792,-2.0943416596790208,16.819999694824222,1.0526328998288401,17.100000381469727,-1.4324373087817968,17.6299991607666,-0.03544006914673792
368,2003-01-30,17.389999389648438,17.5,16.979999542236328,17.200000762939453,5864401.0,0.027170648327279112,1.5365885428781436,9.499713904254978,16.699801946708718,24.31494999182386,0.36595032155812035,2.199491257848951,4.047367345585801,1.1810499767719875,10.643635356162942,0.5699996948242223,-1.0239776412791173,-1.755000495910643,-5.051955931330792,1.5419549395095054,-3.403478213620719,-0.1065227782005671,1.2105176345294524,53.91300670142463,26.361794053425427,1.6484777177100747,1,0.0800008773803711,1.515000343322754,4.442501068115234,3.310000896453854,-1.3199996948242152,3,-0.03565261378064366,8.55554613656593,16.930000305175778,-2.0943416596790208,16.819999694824222,1.0526328998288401,17.100000381469727,-0.03565261378064366
369,2003-01-31,16.770000457763672,16.950000762939453,16.520000457763672,16.75,6749405.0,-0.03565261378064366,1.2631531395874116,0.10526632802618106,14.867260341628068,20.857603166457096,0.7882261292057358,2.6273468665723776,4.513430984228748,1.8040050647412258,11.736365400199174,0.8699989318847656,-1.3445791375337741,-2.167499446868895,-5.5160566756396285,1.1810577819018402,-3.8417780612542636,-0.49322083248352655,1.3894234333976456,41.89196155402566,17.9047472868033,1.6742786143853674,1,0.6999998092651367,2.1349992752075195,5.0625,4.340000152587891,-0.9100008010864276,4,0.02265946036934552,1.5365885428781436,17.389999389648438,8.55554613656593,16.930000305175778,-2.0943416596790208,16.819999694824222,0.02265946036934552
370,2003-02-03,16.899999618530273,17.200000762939453,16.829999923706055,17.100000381469727,3195301.0,0.007751887729163354,-1.1764745481268724,-9.999809269502194,15.316886924080421,17.506206714718644,0.5253523605481192,2.271192346021742,4.213326291943929,1.6924377883602872,12.706279769620377,0.43000030517578125,-1.637574069001527,-1.82000026702881,-5.100519938699232,1.4605194046416106,-3.4602601028640194,-0.1797404311936006,0.8977279035574561,51.02036579542859,32.64836356770974,1.6402598358352105,2,0.4549999237060547,2.005000114440918,4.912500381469727,4.65000057220459,-1.2100000381469727,0,0.020710082211242264,1.2631531395874116,16.770000457763672,1.5365885428781436,17.389999389648438,8.55554613656593,16.930000305175778,0.020710082211242264
371,2003-02-04,16.25,16.639999389648438,16.180000305175778,16.620000839233402,5523910.0,-0.038461516757525294,1.2439092469656896,1.8499971389879823,14.524194359850227,15.752456586807009,1.0068947361701177,2.679754866900794,4.696667146634571,2.365100598554232,13.595796802399315,0.7199993133544957,-1.7870269772045475,-2.2294999122619643,-5.492920491230848,1.0339206667069192,-3.861210201746406,-0.5977896227775226,1.2511364994473873,7.407433571304442,-6.261579695750055,1.6317102894844415,2,1.1049995422363281,2.6549997329711914,5.162499904632568,5.645000457763672,-0.5500001907348651,1,0.02769235464242792,-1.1764745481268724,16.899999618530273,1.2631531395874116,16.770000457763672,1.5365885428781436,17.389999389648438,0.02769235464242792
372,2003-02-05,16.600000381469727,16.600000381469727,15.989999771118164,16.149999618530273,5254836.0,0.021538485013521624,1.711109227313186,-1.2162155195966624,21.25435134836968,15.642681133611566,0.544886155767891,2.162614584745665,4.136472976182766,2.05136540129185,15.088014558102769,0.6100006103515625,-1.8979979653452155,-1.7029995918273926,-4.972392487513417,1.5663933038586322,-3.337696039670405,-0.0683031439843802,0.6579314794125786,40.39738529068115,25.306961681359592,1.6346964478430128,2,0.619999885559082,2.22499942779541,4.422499656677246,5.295000076293945,-0.020000457763671875,2,-0.00542169581443841,1.2439092469656896,16.25,-1.1764745481268724,16.899999618530273,1.2631531395874116,16.770000457763672,-0.00542169581443841
373,2003-02-06,16.180000305175778,16.600000381469727,16.020000457763672,16.469999313354492,5925736.0,-0.025301208833873767,1.1090862431899127,-0.6444411477980836,25.31120069234406,16.610016512357618,0.7857104835016671,2.341973829330815,4.332229409453699,2.5116240714933333,16.088292429563495,0.5799999237060547,-2.018619803506212,-1.8939996719360401,-5.079290683182759,1.2912913393106784,-3.4866451775593994,-0.30135416631268086,0.8243451377536992,15.70251060469178,-1.1242973452721916,1.592645505623359,2,0.6299991607666051,2.644999504089359,4.792499542236332,5.715000152587894,2.039999008178711,3,0.025957977031656476,1.711109227313186,16.600000381469727,1.2439092469656896,16.25,-1.1764745481268724,16.899999618530273,0.025957977031656476
374,2003-02-07,16.229999542236328,16.549999237060547,15.850000381469727,16.209999084472653,6329381.0,0.0030901876463225175,1.1212091437158629,-0.06896733161014801,28.798166522426072,18.073699381955002,0.5769046034689111,2.041438232371526,4.064260231639796,2.5046586005950786,17.43712235065248,0.6999988555908203,-2.0138497967698044,-1.6185004234313958,-4.643645988402895,1.4066451415401033,-3.1310732059171436,-0.105927640945648,0.5714767663308855,28.148078028904095,8.984333600253695,1.5125727824857493,2,0.5050010681152344,2.52500057220459,4.695000648498535,5.935000419616696,2.9300003051757812,4,-0.009858277999067577,1.1090862431899127,16.180000305175778,1.711109227313186,16.600000381469727,1.2439092469656896,16.25,-0.009858277999067577
375,2003-02-10,15.550000190734865,16.329999923706055,15.43000030517578,16.209999084472653,5032850.0,-0.04189768149603823,-1.0000021192793986,-32.999189395378195,25.450888513492217,18.944626367368436,1.1330687066718585,2.4376598147643787,4.516472953744296,3.240939951700584,19.038359691832145,0.8999996185302752,-2.0062160522927215,-2.0389997959136945,-4.906060543980283,0.8280609521528941,-3.472530169946987,-0.605469421880402,1.0611809324128512,9.917353417782456,-11.121194484280808,1.433530374033294,2,0.9149999618530256,2.9949998855590803,5.647500038146971,6.9250001907348615,3.449999809265135,0,0.019935656729257456,1.1212091437158629,16.229999542236328,1.1090862431899127,16.180000305175778,1.711109227313186,16.600000381469727,0.019935656729257456
376,2003-02-11,16.370000839233402,16.520000457763672,15.510000228881836,15.630000114440918,5529813.0,0.05273316002832695,-1.0612239138579513,-1.1212150987126965,38.06921697923112,22.254663069792286,0.27102396484377067,1.3340026374823175,3.5218745698248632,2.4847963588531456,20.55804272630838,1.010000228881836,-1.9349925236826877,-0.9954991817474337,-3.4648093126240376,1.4738109491291702,-2.230154247185734,0.2391558836908665,-0.9400005340576225,80.3419207488547,54.859867379760644,1.2346550654383017,2,0.09499931335448863,2.1749992370605433,4.852499008178707,6.159999847412102,2.9200000762939418,1,-0.0415394761141592,-1.0000021192793986,15.550000190734865,1.1212091437158629,16.229999542236328,1.1090862431899127,16.180000305175778,-0.0415394761141592
377,2003-02-12,15.899999618530273,16.239999771118164,15.829999923706055,16.0,5338814.0,-0.028711129908844835,-2.416668653490054,-0.1351355182763765,33.16061228866394,24.0836419966762,0.6476633587891101,1.5196255938773504,3.8282042494279978,3.00970401165533,22.52881663217066,0.5400009155273473,-1.8164172865244552,-1.235500383377076,-3.2991043140245395,0.8281035472703859,-2.267302348700806,-0.20369841805334588,-0.46999931335449396,40.17087886380726,12.842826791933021,1.0318019653237311,2,0.41500091552734375,2.6100006103515625,5.167500019073486,6.630001068115231,3.559999465942383,2,-0.012578604658081471,-1.0612239138579513,16.370000839233402,-1.0000021192793986,15.550000190734865,1.1212091437158629,16.229999542236328,-0.012578604658081471
378,2003-02-13,15.649999618530273,15.970000267028807,15.449999809265135,15.609999656677244,5891870.0,-0.01572327081748126,-1.88889418708456,-0.3999980926586609,32.98968818770679,26.097245090684943,0.6983243537103583,1.5124447551529876,3.9330763478686066,3.29838566351086,24.44424459000329,0.5200004577636719,-1.7232152680016064,-1.2730003833770738,-2.9829599936096898,0.43695922685554045,-2.1279801884933818,-0.4180205782607658,0.8700008392333984,19.6428145680704,-9.899413430270751,0.8549798051163073,2,0.6650009155273438,2.8600006103515625,5.032500267028809,6.880001068115231,4.649999618530273,3,0.059424941076332116,-2.416668653490054,15.899999618530273,-1.0612239138579513,16.370000839233402,-1.0000021192793986,15.550000190734865,0.059424941076332116
379,2003-02-14,16.100000381469727,16.239999771118164,15.720000267028807,15.800000190734865,5779018.0,0.028754043061230083,-1.260867221594492,7.500011920939946,41.28919825892957,28.983057461223737,0.16012864673013993,0.9156430458194684,3.339539735428051,2.8950258114840786,25.42297051404685,0.5900001525878906,-1.5947290892505812,-0.6999996662139907,-2.2616317565326547,0.8616324241046716,-1.480815711373321,0.08081637894533955,0.39860006332397546,61.46788830287998,28.587049367553618,0.7808160451593312,2,-0.06500053405761719,2.4099998474121094,4.5749993324279785,6.5,3.1099987030029297,4,0.13167694917105544,-1.88889418708456,15.649999618530273,-2.416668653490054,15.899999618530273,-1.0612239138579513,16.370000839233402,0.13167694917105544
380,2003-02-17,17.129999160766598,17.149999618530273,16.5,16.510000228881836,4672812.0,0.06397507794362212,-1.0312507450587702,2.0666617923343713,52.38828634808148,33.19017879324944,-0.9318027075398199,-0.20106027759513267,2.2017718562089783,1.9401655105575593,25.69508231016303,1.0499992370605469,-1.505798834466109,0.378499174118037,-1.0692325296949825,1.8262308779310583,-0.34536667778847274,1.1023650260245468,-1.679999351501463,98.8235023524902,59.36905513707238,0.7238658519065104,2,-0.8399991989135707,1.380001068115238,3.3200006484985387,5.505001068115238,2.2900009155273473,0,0.11850559171625008,-1.260867221594492,16.100000381469727,-1.88889418708456,15.649999618530273,-2.416668653490054,15.899999618530273,0.11850559171625008
381,2003-02-18,17.559999465942386,17.68000030517578,16.899999618530273,17.200000762939453,6484865.0,0.025102178998387403,1.6000006357824734,0.5806440696737288,54.62554615729335,36.89808932757428,-1.2923412698886132,-0.7016905101106339,1.645177717246547,1.5890459454202706,25.87436874825968,0.7800006866455078,-1.3187902937816531,0.8304995059967091,-0.549118500688035,2.210117512681453,0.14069050265433702,1.5203085093390811,-2.0759996604919486,94.61879764361257,52.025866472958214,0.6898090033423719,2,-1.0049991607666051,0.9500007629394496,2.902500152587887,5.07500076293945,1.9200000762939418,1,0.08200458871599015,-1.0312507450587702,17.129999160766598,-1.260867221594492,16.100000381469727,-1.88889418708456,15.649999618530273,0.08200458871599015
382,2003-02-19,16.950000762939453,17.540000915527347,16.879999160766598,17.399999618530273,8011448.0,-0.03473796819789354,-1.2372862726335192,-1.2500013245524213,46.83908904334644,39.290076922130105,-0.7012140604924184,-0.15724783334746917,2.1272661244870648,2.2670358391113226,25.775869021035852,0.6800003051757884,-1.1523001725001336,0.25700078010559224,-1.053637271982165,1.5676388321933494,-0.3983182459382846,0.9123198061494691,-1.3781609375000023,67.26460179829581,25.02527191953793,0.6553190260438786,2,-0.3950004577636719,1.5599994659423828,3.432499408721924,5.684999465942383,1.8199996948242188,2,0.13805310013343552,1.6000006357824734,17.559999465942386,-1.0312507450587702,17.129999160766598,-1.260867221594492,16.100000381469727,0.13805310013343552
383,2003-02-20,16.819999694824222,17.270000457763672,16.719999313354492,16.899999618530273,5036080.0,-0.007669679189600598,-2.928569968869422,0.1777780603486563,50.38639290855371,41.68876874281096,-0.5262195477782079,-0.11422468607960568,2.1468084494558433,2.474383028224743,26.012233178775645,0.5500011444091797,-0.9133777370659999,0.1784997463226361,-1.016564790642846,1.3735642832881183,-0.419032522160105,0.7760320148053772,-1.1638334501953178,56.12241869318423,13.26746808535043,0.5975322684827409,2,-0.26499938964844105,0.980000495910641,3.7050004005432093,5.815000534057614,1.7800006866455043,3,0.15695597131674166,-1.2372862726335192,16.950000762939453,1.6000006357824734,17.559999465942386,-1.0312507450587702,17.129999160766598,0.15695597131674166
384,2003-02-21,16.879999160766598,16.90999984741211,16.59000015258789,16.790000915527347,3726041.0,0.003567150239654149,3.2666734483679414,-1.1249791383543946,49.843746414407846,44.399086287357136,-0.5412371168892669,-0.24590066605258798,1.9931456245913814,2.5037214763487476,26.21075084501465,0.31999969482421875,-0.7494123911639043,0.2759992122650097,-0.832387724474188,1.3843861490042073,-0.27819425610458737,0.8301926806346067,-1.1428795537158187,32.20331038049949,-9.221428650023512,0.5541934683695985,2,-0.314999103546139,0.5650005340576207,3.547500610351566,5.755001068115238,0.47000122070312855,4,0.20260664966399378,-2.928569968869422,16.819999694824222,-1.2372862726335192,16.950000762939453,1.6000006357824734,17.559999465942386,0.20260664966399378
385,2003-02-24,16.959999084472653,17.139999389648438,16.680000305175778,16.979999542236328,3062213.0,0.0047393322087359024,1.7058757531219004,-0.22223164141152252,56.0891860528646,46.40130507331641,-0.44722571674578404,-0.3551348654757227,1.786565277996015,2.5251296293733283,25.816257520534425,0.4599990844726598,-0.6017096750000306,0.3629992008209193,-0.7339071229092617,1.4599055245511021,-0.18545396104417122,0.9114523626860098,-1.1451642494968741,33.944851384314624,-11.296110709911027,0.5484531618650913,2,-0.3949990272521937,0.1500015258789098,3.2875008583068883,5.675001144409183,0.3300018310546946,0,0.13266510150109267,3.2666734483679414,16.879999160766598,-2.928569968869422,16.819999694824222,-1.2372862726335192,16.950000762939453,0.13266510150109267
386,2003-02-25,16.170000076293945,16.790000915527347,16.170000076293945,16.790000915527347,4517136.0,-0.04658013271368466,-1.0000000000000115,30.99933244325235,46.57096966037323,47.89134478128411,0.34801744000807133,0.4044050452172385,2.4626950190901873,3.4239897493316285,25.54971958000223,0.7899990081787074,-0.5017904019627046,-0.3944998264312751,-1.5020520339623147,0.7130523810997644,-0.9482759301967931,0.15927627733424288,-0.28055862251016705,0.0,-43.95947533350085,0.5537761037655198,2,0.39499998092651367,0.9400005340576172,3.872499465942383,6.329999923706055,2.1499996185302734,1,0.20098948575545572,1.7058757531219004,16.959999084472653,3.2666734483679414,16.879999160766598,-2.928569968869422,16.819999694824222,0.20098948575545572
387,2003-02-26,16.329999923706055,16.639999389648438,16.149999618530273,16.450000762939453,4983827.0,0.009894857554557213,-1.0416595472444856,0.19354947871001768,51.2479173080036,49.920036905761535,0.2854452473410731,0.20780414723004625,2.236694260832401,3.370256111993534,24.838466692732293,0.48999977111816406,-0.3019202121148119,-0.2044999599456787,-1.3028327790294085,0.8938328591380511,-0.7536663694875436,0.3446664495961862,-0.368936115866596,16.0714437766837,-30.1626704321828,0.5491664095418654,2,0.37000036239624023,0.6649999618530273,3.677499771118164,6.135000228881836,2.1000003814697266,2,0.19289648703289086,-1.0000000000000115,16.170000076293945,1.7058757531219004,16.959999084472653,3.2666734483679414,16.879999160766598,0.19289648703289086
388,2003-02-27,16.770000457763672,16.899999618530273,16.110000610351562,16.110000610351562,5639933.0,0.02694430717166596,-1.3939369418836518,-5.499960263848049,54.218757404014916,51.356654588548786,0.02349511522260883,-0.296213758236604,1.7505638253210094,3.0227550106595586,24.53713220503038,0.7899990081787109,-0.2138637973934685,0.26650052070617747,-0.7630064991704586,1.2960075405828118,-0.2482529892321388,0.7812540306444955,-0.7401791900307586,64.0777310301917,14.913258561476916,0.5147535099383174,2,0.125,0.22499942779541016,2.8224992752075195,5.484999656677246,0.9300003051757812,3,0.11926058112145732,-1.0416595472444856,16.329999923706055,-1.0000000000000115,16.170000076293945,1.7058757531219004,16.959999084472653,0.11926058112145732
389,2003-02-28,17.149999618530273,17.329999923706055,16.670000076293945,17.100000381469727,4799840.0,0.02265946036934552,2.219512648982592,0.07575643730312401,63.11475063837557,52.548483954137026,-0.21445009487874955,-0.6812106880596716,1.3137145854103025,2.716209704730222,23.705993248494188,0.6599998474121094,-0.032566373489032685,0.6274997234344468,-0.436175304736242,1.6911747516051356,0.09566220934910419,1.1593372375197912,-1.0541711892996446,85.2458683209538,29.831492234814206,0.531837514085344,2,-0.25499916076660156,-0.20999908447265625,2.442500114440918,5.1050004959106445,1.25,4,0.08454815132314941,-1.3939369418836518,16.770000457763672,-1.0416595472444856,16.329999923706055,-1.0000000000000115,16.170000076293945,0.08454815132314941
390,2003-03-03,17.25,17.670000076293945,17.15999984741211,17.450000762939453,5355931.0,0.0058309261629183595,-1.6842041861165487,-4.0000762951094835,58.17843213790768,52.94324906309418,-0.3303813870103056,-0.7943734167481509,1.1629792347124948,2.6908307183376863,23.028255416048438,0.5200004577636719,0.1872219821940817,0.7100000858306892,-0.39069797348603785,1.8106981451474145,0.15965105617232567,1.2603491154890527,-1.1399993896484375,73.07690896931001,19.955824555200266,0.550349029658363,3,-0.3599996566772461,-0.6949996948242188,2.3374996185302734,5.0,0.44000053405761363,0,0.005797123563462403,2.219512648982592,17.149999618530273,-1.3939369418836518,16.770000457763672,-1.0416595472444856,16.329999923706055,0.005797123563462403
391,2003-03-04,16.700000762939453,16.879999160766598,16.549999237060547,16.819999694824222,6425528.0,-0.03188401374264038,1.7500238420701792,0.5999923706345902,57.326021593573145,54.10846379089715,0.09476346470445307,-0.22022366606037735,1.6593197689638757,3.2742105266159705,22.06297922081593,0.7000007629394531,0.31323474009017005,0.13750081062316966,-0.9566147727570922,1.2316163940034315,-0.4095569810669595,0.6845586023132988,-0.5272001647949232,37.82053554944497,-16.238944084969475,0.5470577916901308,3,0.18999958038330078,-0.14500045776367188,2.53749942779541,5.199999809265137,0.8099994659423828,1,0.035329348840343666,-1.6842041861165487,17.25,2.219512648982592,17.149999618530273,-1.3939369418836518,16.770000457763672,0.035329348840343666
392,2003-03-05,16.510000228881836,16.709999084472653,16.280000686645508,16.399999618530273,4133335.0,-0.01137727696870916,-1.457144414168917,-0.9166799122611548,57.962971989513825,54.95030591100382,0.24114525046551805,-0.039327787202186215,1.792347451193713,3.512952498070895,21.02221767137684,0.4299983978271449,0.2795548560087866,-0.04799971580505513,-1.1422062063657492,1.0462067747556407,-0.5951029610854022,0.4991035294752919,-0.2769116424560565,25.641009965900018,-31.418171035491632,0.5471032452803479,3,0.38000011444091797,0.04500007629394531,2.347499370574951,5.364999771118164,0.6599998474121094,2,0.1096304930860057,1.7500238420701792,16.700000762939453,-1.6842041861165487,17.25,2.219512648982592,17.149999618530273,0.1096304930860057
393,2003-03-06,16.600000381469727,16.690000534057614,16.360000610351562,16.690000534057614,3374561.0,0.005451250838291788,6.333319204849396,-0.8181786655569104,54.96032031365308,55.51881412203107,0.13036572197871976,-0.10145069037976029,1.6452455996282467,3.4493999091049794,19.925212074564293,0.32999992370605113,0.18948776921197563,0.02100043296814036,-1.058685443858959,1.1006863097952397,-0.5188425054454093,0.56084337138169,-0.31999969482421875,23.021570887534992,-32.09691657502994,0.5398429384135499,3,0.28999996185302734,-0.04500007629394531,1.7549991607666016,4.949999809265137,0.5,3,0.11024095672605227,-1.457144414168917,16.510000228881836,1.7500238420701792,16.700000762939453,-1.6842041861165487,17.25,0.11024095672605227
394,2003-03-07,16.069999694824222,16.299999237060547,15.93000030517578,16.149999618530273,7471898.0,-0.0319277514738574,-1.0555570272804715,0.8888865341414782,38.32599452078281,53.54512617402197,0.5960677787125199,0.4384269887123544,2.124993260687969,3.9929754418297527,18.811668830735716,0.6700000762939471,0.19248432871579269,-0.5010002613067606,-1.5938649220716172,0.5918643994580961,-1.0474325916891907,0.045432069075669546,1.610000610351559,8.045942992192225,-39.82800787160332,0.5464323303824284,3,0.730000495910641,0.48500061035155895,2.1175003051757777,5.480000495910641,0.8700008392333913,4,0.10143130672492906,6.333319204849396,16.600000381469727,-1.457144414168917,16.510000228881836,1.7500238420701792,16.700000762939453,0.10143130672492906
395,2003-03-10,15.859999656677244,16.5,15.8100004196167,16.239999771118164,4455905.0,-0.013067830873364272,-1.8750067055422548,4.7500059604703955,30.324070548078012,51.73991516154473,0.7080866195834243,0.7092034241906919,2.282231105701415,4.2101978427371645,17.251424915532915,0.6899995803833008,0.16644073125072012,-0.7265002727508563,-1.7658779674870058,0.3128774219852932,-1.2461891201189292,-0.2068114253827833,1.7850006484985368,4.672831391073625,-35.74787321108231,0.5196888473680745,3,0.880000591278078,0.6950006484985369,2.3275003433227557,5.690000534057619,1.5800008773803693,0,0.1601513251473281,-1.0555570272804715,16.069999694824222,6.333319204849396,16.600000381469727,-1.457144414168917,16.510000228881836,0.1601513251473281
396,2003-03-11,15.6899995803833,15.829999923706055,15.199999809265135,15.65999984741211,7019693.0,-0.010718794449807612,3.0645113656290204,-0.07894664193806603,33.76287183772783,49.79713233151409,0.8971870619394444,0.870266468880132,2.406399469321073,4.4037495818964025,16.0920014648524,0.6599998474121094,0.13147261231818064,-0.8625002861022963,-1.973703938636632,0.24870336643204105,-1.4181021123694642,-0.30689845983512853,1.881600729370117,32.45033154408804,-4.385820304975617,0.5556018262671687,3,0.7450003623962402,0.7500004768371582,2.440000057220459,5.8600006103515625,2.189999580383301,1,0.12746979013147008,-1.8750067055422548,15.859999656677244,-1.0555570272804715,16.069999694824222,6.333319204849396,16.600000381469727,0.12746979013147008
397,2003-03-12,15.699999809265135,16.200000762939453,15.5,15.6899995803833,6903179.0,0.0006373632344984781,-2.589753120231621,0.33334392980888633,35.10638162959118,47.67353502324479,0.8810781187735603,0.8901531192372065,2.3503835538461306,4.405622906314177,14.685666579048917,0.7000007629394531,0.03855890443752941,-0.8425000667572053,-1.9816755927611904,0.2966754592467815,-1.4120878297591997,-0.2729123037552128,1.7293044704589864,33.557030656454074,-0.8048576899324758,0.5695877630019933,3,0.7350001335144061,0.740000247955324,2.429999828338625,5.850000381469728,2.8599996566772514,2,0.11528665233158497,3.0645113656290204,15.6899995803833,-1.8750067055422548,15.859999656677244,-1.0555570272804715,16.069999694824222,0.11528665233158497
398,2003-03-13,16.579999923706055,16.639999389648438,15.949999809265135,16.180000305175778,6724394.0,0.05605096338419058,1.6538519379816596,39.99904634751843,46.724899104170845,45.85244040833316,-0.03208161313958868,0.08790562933931767,1.3868996770624165,3.5242121554849035,12.71922269506655,0.9399995803833026,0.09460006544762933,-0.008999967575071821,-1.0678751096646373,1.0498751745144936,-0.5384375386198528,0.5204376034697091,0.7155460877905284,95.83336920650963,58.670391031449185,0.5294375710447823,3,-0.14499998092651367,-0.1399998664855957,1.442500114440918,4.890000343322754,1.9799995422363317,3,0.035585051586418226,-2.589753120231621,15.699999809265135,3.0645113656290204,15.6899995803833,-1.8750067055422548,15.859999656677244,0.035585051586418226
399,2003-03-14,18.21999931335449,18.21999931335449,17.100000381469727,17.149999618530273,11940576.0,0.09891431828679109,1.093456544525024,2.675001788141016,60.26058920303885,46.08379119334773,-1.6811285392240833,-1.459979196863987,-0.3453604919402089,1.8892905580491153,11.216485073189144,1.639999389648434,0.14851206911932735,1.5249994754791238,0.26658798628120195,2.7834109646770457,0.8957937308801611,2.1542052200780866,-3.0199995040893537,100.0,59.85103357470521,0.6292057445989613,3,-1.5099997520446777,-1.5099997520446777,-0.40249967575072887,3.25000095367432,0.34000015258789773,4,-0.0614708547801015,1.6538519379816596,16.579999923706055,-2.589753120231621,15.699999809265135,3.0645113656290204,15.6899995803833,-0.0614708547801015
400,2003-03-17,19.15999984741211,19.489999771118164,17.15999984741211,17.15999984741211,8272468.0,0.05159168877512754,-1.3299999237060547,1.8691594116095236,73.76788025369856,47.91066437780611,-2.594547742213418,-2.3611571801570257,-1.3792396459308733,0.9479100626602062,11.208234189374808,2.3299999237060547,0.17496755934828556,2.363499975204469,0.696289698415157,4.030710251993783,1.529894836809813,3.1971051135991253,-3.899600048065187,92.30769401770544,45.13532078646043,0.8336051383946567,3,-1.815000057220459,-1.815000057220459,-1.4149994850158691,2.2400007247924805,-0.31999969482421875,0,-0.11586635339427442,1.093456544525024,18.21999931335449,1.6538519379816596,16.579999923706055,-2.589753120231621,15.699999809265135,-0.11586635339427442
401,2003-03-18,19.0,20.149999618530273,18.700000762939453,19.15999984741211,12680748.0,-0.008350722791562015,-2.8157948892982447,-0.07999992370605469,71.22416285904544,49.38413002997628,-2.317715498581631,-2.2005690150293233,-1.3107879822086304,1.1328893879456565,11.976487365956556,1.4499988555908203,0.10655487175795031,2.131500101089479,0.21911090292070057,4.043889299258257,1.175305502005088,3.087694700173868,-3.570416201782228,75.26882337909193,23.164268259363162,0.9561945990843896,3,-1.325000286102295,-1.325000286102295,-1.494999885559082,2.1900005340576136,0.37000083923339844,1,-0.08210523504959932,-1.3299999237060547,19.15999984741211,1.093456544525024,18.21999931335449,1.6538519379816596,16.579999923706055,-0.08210523504959932
402,2003-03-19,19.290000915527344,19.86000061035156,18.3799991607666,19.299999237060547,8886654.0,0.01526320608038656,1.6194691161726233,0.0624895691772167,70.52117203131655,51.11311355416112,-2.4271428892269284,-2.4309083916772316,-1.6608734942195298,0.8436217434468958,12.63607318113439,1.4800014495849574,0.08298383238514973,2.304501008987426,0.10617155415236823,4.502830463822484,1.205336281569899,3.403665736404955,-3.5771921680908214,79.523839474807,27.738584714001178,1.099164727417529,3,-1.6150012016296387,-1.6150012016296387,-1.7850008010864258,1.8999996185302699,-0.5900001525878906,2,-0.0730949553053557,-2.8157948892982447,19.0,-1.3299999237060547,19.15999984741211,1.093456544525024,18.21999931335449,-0.0730949553053557
403,2003-03-20,19.459999084472656,19.90999984741211,18.940000534057614,19.25,8293307.0,0.008812761061533836,-1.3373533291356128,-21.003433803891646,69.47722889597648,54.57436181807153,-2.401309828518862,-2.5223033239243193,-1.9105296050188976,0.6710417138923788,13.183462995690892,0.9699993133544957,0.114946946786052,2.3424992084503167,-0.11567190822727369,4.800670325127905,1.1134136501115215,3.571584766789112,-3.4809588847705086,77.37702601123898,28.59230218989073,1.2290855583387945,3,-1.7849993705749512,-1.7849993705749512,-2.0474987030029297,1.240000724792477,-1.5499992370605469,3,-0.04624869788654762,1.6194691161726233,19.290000915527344,-2.8157948892982447,19.0,-1.3299999237060547,19.15999984741211,-0.04624869788654762
404,2003-03-21,20.299999237060547,20.34000015258789,19.649999618530273,19.65999984741211,5885641.0,0.04316547749779365,-1.0909111926711557,3.0476294277929155,72.8635622351838,59.300972005527726,-2.8811696433810923,-3.2600953449118997,-2.8214244253187637,-0.1698753928813943,13.733094653676522,0.8800010681152344,0.18932199295143448,3.01149935722351,0.1760303826726748,5.846968331774345,1.5937648699480924,4.429233844498928,-4.070701472228713,98.74210969532807,50.83956172454759,1.4177344872754176,3,-2.529999256134033,-2.529999256134033,-2.8874988555908203,-0.3699989318847656,-1.6299991607666016,4,-0.08571427766073714,-1.3373533291356128,19.459999084472656,1.6194691161726233,19.290000915527344,-2.8157948892982447,19.0,-0.08571427766073714
405,2003-03-24,19.209999084472656,20.09000015258789,19.209999084472656,19.770000457763672,9415193.0,-0.05369459081544892,-2.1428532503184585,-0.8750029802350809,67.40636599343354,63.03913802282837,-1.4147777225108271,-2.1005861599621767,-1.8164465319195209,0.8847580133020223,14.423491923059153,1.0900001525878906,0.26648580908667086,1.8089992046356187,-1.1475482794784888,4.765546688749728,0.33072546257856317,3.2872729466926724,-2.6518451286203373,42.346913454099585,-6.548762144298941,1.4782737420570544,3,-1.289999008178711,-1.4399991035461426,-1.9374990463256836,0.7050008773803711,-0.3299999237060547,0,-0.033836525221683234,-1.0909111926711557,20.299999237060547,-1.3373533291356128,19.459999084472656,1.6194691161726233,19.290000915527344,-0.033836525221683234
406,2003-03-25,19.420000076293945,19.420000076293945,18.520000457763672,18.899999618530273,7989978.0,0.010931858502327252,2.4615339471078017,-0.9285699688694219,70.12447623768566,66.93003742372775,-1.1622602498778036,-2.1656555136638644,-2.114006332267877,0.6327478214685662,14.352480357725451,0.8999996185302734,0.5032171647688202,1.85650019645691,-1.171559740015244,4.884560132929064,0.34247022822083295,3.370530164692987,-2.5592984247027815,53.061244349725825,1.173447357478942,1.5140299682360767,3,-1.2750000953674316,-1.6500000953674316,-2.0199999809265137,0.04500007629394531,-0.8999996185302734,1,-0.02986611335877709,-2.1428532503184585,19.209999084472656,-1.0909111926711557,20.299999237060547,-1.3373533291356128,19.459999084472656,-0.02986611335877709
407,2003-03-26,19.479999542236328,19.799999237060547,19.059999465942386,19.059999465942386,5017535.0,0.003089570839684308,-2.5238077937884453,0.8076917433884684,69.99999205271487,69.51615886245486,-0.7036781982286939,-2.084435029615971,-2.25171178256398,0.5352920210787744,14.362800591128124,0.7399997711181605,0.824054870775285,1.7589996814727797,-1.3260669674357324,4.844066330381292,0.21646635701852546,3.301533005927034,-2.340954010565426,52.747211288152215,-2.6766358030099298,1.542533324454256,3,-0.7599992752075195,-1.7099995613098145,-1.9474992752075195,-0.15999984741210938,-0.9599990844726562,2,-0.005646750800195388,2.4615339471078017,19.420000076293945,-2.1428532503184585,19.209999084472656,-1.0909111926711557,20.299999237060547,-0.005646750800195388
408,2003-03-27,18.770000457763672,19.280000686645508,18.690000534057614,19.26000022888184,7287300.0,-0.036447592461860356,1.2264127856970763,-1.1666659097824443,68.29269017599037,70.40861452611615,0.3907311720847382,-1.2826822398394597,-1.609928297946631,1.2252009041091654,14.593288645337097,0.7899990081787145,1.1444483448603435,0.9490005970001221,-2.1359296494854227,4.033930843485667,-0.5934645262426521,2.4914657202428963,-1.3748785564194108,13.736266039547099,-45.710932233769384,1.5424651232427729,3,-0.020000457763671875,-1.0000004768371582,-1.2375001907348633,0.38000011444091797,-0.15999984741211293,3,-0.0037293390046384545,-2.5238077937884453,19.479999542236328,2.4615339471078017,19.420000076293945,-2.1428532503184585,19.209999084472656,-0.0037293390046384545
409,2003-03-28,18.600000381469727,19.09000015258789,18.149999618530273,19.0,5202191.0,-0.00905700970420753,2.241381578298316,0.8163261334132544,68.6648571105978,69.8416119546605,0.6932004695775973,-1.0524411264972358,-1.4683268759510568,1.3918014666318541,15.208041282716078,0.9400005340576172,1.4840983348739591,0.7065004825592034,-2.3801856930749956,3.7931866581934024,-0.8368426052578961,2.249843570376303,-0.9692882200259767,23.195909229893456,-41.39616185220966,1.5433430878171,3,0.6449995040893555,-0.8300004005432129,-1.4225001335144043,0.5500001907348633,0.43000030517578125,4,-0.037096802145500596,1.2264127856970763,18.770000457763672,-2.5238077937884453,19.479999542236328,2.4615339471078017,19.420000076293945,-0.037096802145500596
410,2003-03-31,17.350000381469727,18.049999237060547,17.270000457763672,18.049999237060547,5351124.0,-0.0672042996969674,1.2285715842736122,1.7499988079059676,59.85748796948785,68.57864807804299,1.854468725040352,0.21653672876169594,-0.24700674400246925,2.6408387217717717,16.068341153132355,1.3299999237060547,1.704611757441917,-0.5484995365142815,-3.6311180218553076,2.534118948826743,-2.089808779184793,0.9928097061562298,2.989999771118164,3.1620538460610597,-62.79017002916345,1.5413092426705124,3,1.4549999237060547,0.4199995994567871,-0.3450005054473877,1.6049995422363281,1.9499988555908203,0,0.07608067238050409,2.241381578298316,18.600000381469727,1.2264127856970763,18.770000457763672,-2.5238077937884453,19.479999542236328,0.07608067238050409
411,2003-04-01,17.290000915527347,17.549999237060547,16.930000305175778,17.15999984741211,7994187.0,-0.0034581823990309513,-1.1016907509779068,-0.18571611521495,59.38607682518047,67.3414152773612,1.839878980533996,0.3404593967890328,-0.21375185749103665,2.6781207931862667,16.521327853542385,0.6199989318847692,1.716141091371675,-0.6379990100860553,-3.683392952337549,2.407394932165438,-2.160695981211802,0.8846979610396914,2.9885992431640602,12.543579941862628,-55.130887196222275,1.5226969711257468,4,1.3449993133544886,0.47999906539916637,-0.45250058174133656,1.6649990081787074,2.119998931884762,1,0.09196056454868962,1.2285715842736122,17.350000381469727,2.241381578298316,18.600000381469727,1.2264127856970763,18.770000457763672,0.09196056454868962
412,2003-04-02,18.31999969482422,18.36000061035156,17.399999618530273,17.399999618530273,7206311.0,0.05957193318433407,-1.0869585048046446,7.076865518354219,60.09280958082349,66.29870202012198,0.7351214929687373,-0.5765459037530931,-1.248761830791743,1.6332391269280997,16.53896413060237,1.0699996948242116,1.5720666124294596,0.3014997959136956,-2.6732235800776643,3.2762231719050554,-1.1858618920819843,1.7888614839093755,1.8246564697265626,59.14890059631019,-4.758611349914993,1.48736168799568,4,0.3150005340576172,-0.5499997138977051,-1.482499361038208,0.6350002288818359,0.25,2,0.010917072394709626,-1.1016907509779068,17.290000915527347,1.2285715842736122,17.350000381469727,2.241381578298316,18.600000381469727,0.010917072394709626
413,2003-04-03,18.43000030517578,19.030000686645508,18.13999938964844,18.57999992370605,9059888.0,0.006004400228382112,-1.438354875878895,-0.16304305009899167,51.480966458364804,63.92285804491987,0.5181384242654268,-0.5717309597048335,-1.368079187455347,1.490162618566849,16.751761291873436,0.8900012969970668,1.4554335678264145,0.32000041007995605,-2.5827169282544205,3.222717748414331,-1.1313582590872322,1.7713590792471443,1.5860696250000004,69.44444935017692,9.685074914244538,1.4513586691671874,4,0.07999992370605469,-0.6600003242492676,-1.5825002193450928,0.5249996185302734,0.5,3,0.0048833505750196515,-1.0869585048046446,18.31999969482422,-1.1016907509779068,17.290000915527347,1.2285715842736122,17.350000381469727,0.0048833505750196515
414,2003-04-04,17.700000762939453,18.100000381469727,17.459999084472653,17.700000762939453,15257023.0,-0.03960930711603505,-1.6666534212826583,-0.0,39.38953730143327,60.80987707914207,0.93932274037628,0.30213609635271155,-0.6489787591229259,2.1815475071676005,16.301719589397507,0.9700012207031286,1.3001429682089274,-0.4914991855621338,-3.2405105309820854,2.257512159857818,-1.8660048582721096,0.883006487147842,2.1926263822363268,36.66668180435158,-18.191688745115655,1.3745056727099754,4,0.6649990081787109,0.06999921798706055,-0.7550005912780762,0.8449993133544922,1.3499984741210938,4,0.051412418541669114,-1.438354875878895,18.43000030517578,-1.0869585048046446,18.31999969482422,-1.1016907509779068,17.290000915527347,0.051412418541669114
415,2003-04-07,18.399999618530273,18.670000076293945,18.26000022888184,18.399999618530273,7918833.0,0.03954795623831209,-1.9285831062670789,0.0,45.95686870777064,58.12458735359595,0.12554472957149443,-0.20850574710946645,-1.3348813380460989,1.434477396863656,16.277117675339408,0.9699993133544922,1.1506726461787053,0.08149967193603658,-2.43919570218263,2.602195046054705,-1.1788480151232967,1.3418473589953699,1.374122453045505,69.9999545869456,16.991234958463906,1.2603476870593342,4,-0.034999847412109375,-0.6299996376037598,-1.482499122619629,0.14500045776367188,0.5,0,0.0342391891943723,-1.6666534212826583,17.700000762939453,-1.438354875878895,18.43000030517578,-1.0869585048046446,18.31999969482422,0.0342391891943723
416,2003-04-08,17.690000534057614,18.170000076293945,17.59000015258789,18.0,9775381.0,-0.03858690756480421,-1.2745084839577092,-100.0,39.7959086856193,54.76857809058533,0.6306565238024398,0.6946246712772854,-0.6097189535670715,2.093437440476201,15.446822607136074,0.8099994659423828,0.857131218060502,-0.7284994602203412,-2.951207467129379,1.4942085466886965,-1.83985346367486,0.38285454323417767,1.9703566668621662,17.79145555178485,-30.547040522482504,1.1113540034545186,4,0.4149999618530309,0.07999944686890004,-0.9675002098083461,0.8549995422363317,0.8899993896484375,1,0.09101179504790236,-1.9285831062670789,18.399999618530273,-1.6666534212826583,17.700000762939453,-1.438354875878895,18.43000030517578,0.09101179504790236
417,2003-04-09,17.510000228881836,17.93000030517578,17.129999160766598,17.5,10270140.0,-0.010175257192854947,-1.1333309597499492,-0.032258858419112524,37.57961969152449,51.356014703422446,0.5607991446091098,1.0721479199531068,-0.41988052425657685,2.214287324835283,15.229599596026308,0.8000011444091832,0.6539528918050159,-0.9989997863769524,-2.8761964752136677,0.8781969024597629,-1.9375981307953083,-0.060401441958596536,2.0411426962081833,20.00004015467596,-23.646380020821017,0.938598344418357,4,0.5,0.25999975204467773,-0.7874999046325684,1.0349998474121094,1.3999996185302734,2,0.10850939998254949,-1.2745084839577092,17.690000534057614,-1.9285831062670789,18.399999618530273,-1.6666534212826583,17.700000762939453,0.10850939998254949
418,2003-04-10,17.170000076293945,17.459999084472653,16.959999084472653,17.0,6392019.0,-0.019417484188668288,-2.99996948265459,16.999618539004388,28.707478756408094,46.91630599740137,0.72635539878641,1.53744115160627,-0.08861965239580272,2.4619025387858713,15.635420072406115,0.5500011444091832,0.3837560288869142,-1.3684999465942376,-3.13323309565299,0.396233202464515,-2.2508665211236156,-0.4861333720648595,2.2762971439995034,12.280752632641702,-23.388641862525795,0.8823665745293771,4,0.8100004196166992,0.5999999046325684,-0.44749975204467773,1.375,1.6800003051757812,3,0.0815375429417271,-1.1333309597499492,17.510000228881836,-1.2745084839577092,17.690000534057614,-1.9285831062670789,18.399999618530273,0.0815375429417271
419,2003-04-11,17.100000381469727,17.600000381469727,17.100000381469727,17.170000076293945,7132928.0,-0.004076860484168887,-13.285776566757493,-0.4117627259365639,33.333333333333314,43.969177704495316,0.6271561343708925,1.6013322741143092,-0.008365349257726251,2.438970685272725,15.543786004352256,0.5,0.08667629430184931,-1.3824996948242188,-3.257429212157934,0.4924298225094965,-2.3199644534910746,-0.4450349361573629,2.245644962219014,8.187205602024878,-25.537158863624807,0.9374647586668572,4,0.880000114440918,0.6699995994567871,-0.377500057220459,1.4449996948242188,0.8599987030029297,4,0.10701753701064942,-2.99996948265459,17.170000076293945,-1.1333309597499492,17.510000228881836,-1.2745084839577092,17.690000534057614,0.10701753701064942
420,2003-04-14,16.940000534057614,17.299999237060547,16.860000610351562,17.15999984741211,5507247.0,-0.009356716014199407,-1.3157873602738557,3.1428610354223943,30.2547648826463,40.73236526643597,0.8078337091328471,1.672223530869534,0.156050419383714,2.4969799349547976,14.520739518406764,0.4399986267089844,-0.17120592701217419,-1.4314995765686085,-3.3981607788402926,0.5351616257030756,-2.4148301777044487,-0.44816897543276824,2.3090190080906083,6.10686689467473,-24.131703105159154,0.9833306011358414,4,1.0050001144409215,0.8299994468689,-0.26250028610229137,1.6049995422363317,0.7699985504150426,0,0.12455718042988329,-13.285776566757493,17.100000381469727,-2.99996948265459,17.170000076293945,-1.1333309597499492,17.510000228881836,0.12455718042988329
421,2003-04-15,17.440000534057614,17.709999084472656,17.239999771118164,17.319999694824222,6190969.0,0.029515937676315662,-2.3571297198247967,-0.5454600625958684,34.82142578379447,37.92443373343274,0.37028855995045973,1.1060686447269,-0.3126779325561344,1.9040465827928479,12.86673166634365,0.7699985504150426,-0.42454150360664045,-0.8534996032714872,-2.838858740078571,1.1318595335355965,-1.846179171675029,0.13917996513205466,1.6656778721828083,54.20561580639838,25.706569056193153,0.9926795684035417,4,0.5050001144409215,0.32999944686890004,-0.7925002574920619,1.1049995422363317,0.01000022888183949,1,0.08371554127085656,-1.3157873602738557,16.940000534057614,-13.285776566757493,17.100000381469727,-2.99996948265459,17.170000076293945,0.08371554127085656
422,2003-04-16,17.8799991607666,18.649999618530273,17.809999465942386,18.34000015258789,9175829.0,0.02522927828182908,-1.7999987284350745,-3.833314789795983,43.10075983505118,36.99329966417567,-0.15498627712820223,0.5850140219655664,-0.726930619762598,1.3508547200302523,11.631561713455124,1.2099990844726598,-0.5156159453099995,-0.3430008888244629,-2.27888941292246,1.5928876352735344,-1.3109451508734615,0.6249433732245357,1.0909385777204896,56.98319081488585,25.517241037938675,0.9679442620489994,4,-0.11499881744384766,0.04000091552734375,-1.4424991607666016,0.5500006675720215,-0.029998779296875,2,0.03914993265074829,-2.3571297198247967,17.440000534057614,-1.3157873602738557,16.940000534057614,-13.285776566757493,17.100000381469727,0.03914993265074829
423,2003-04-17,18.559999465942386,18.57999992370605,17.81999969482422,17.850000381469727,9063034.0,0.038031338763587996,1.0266672770182388,-1.5434729426594265,49.712636905796124,38.1403107313271,-0.9103387996475973,-0.17483289755538678,-1.3592125676576323,0.5580711210960274,10.294761243788594,0.7600002288818324,-0.5805768210933593,0.38199939727783416,-1.472968772282723,2.2369675668383913,-0.5454846875024444,1.3094834820581127,0.2842820448565746,94.97205572870901,59.87984321115538,0.9274840847802786,4,-0.7949991226196325,-0.4149994850158727,-2.1224994659423864,-0.12999963760376332,-0.8299999237060582,3,0.018857779716641376,-1.7999987284350745,17.8799991607666,-2.3571297198247967,17.440000534057614,-1.3157873602738557,16.940000534057614,0.018857779716641376
424,2003-04-18,18.559999465942386,18.559999465942386,18.559999465942386,18.559999465942386,0.0,0.0,1.0,0.0,60.595447345442864,39.766819468846236,-0.8666572970589854,-0.32872710611333034,-1.3121222326799753,0.4492523117822955,8.587051600773025,0.0,-0.7346760303398341,0.4689993858337438,-1.1095389741733754,2.047537745840863,-0.3202697941698176,1.2582685658373052,0.1652251908297302,94.97205572870901,53.53416319841093,0.78926918000356,4,-0.8049993515014684,0.0400009155273402,-2.1224994659423864,-0.12999963760376332,-0.8799991607666051,4,0.015625049777587163,1.0266672770182388,18.559999465942386,-1.7999987284350745,17.8799991607666,-2.3571297198247967,17.440000534057614,0.015625049777587163
425,2003-04-21,18.559999465942386,18.559999465942386,18.559999465942386,18.559999465942386,0.0,0.0,1.0,0.0,61.23893357189274,42.14937778954329,-0.9404755896485995,-0.40045162351733765,-1.2421392315643551,0.34060612310357996,7.324798944304509,0.0,-0.8092292331327116,0.5014993667602567,-1.005162863295002,2.0081615968155155,-0.2518317482673744,1.254830481787888,0.053311748044496454,93.61700976400303,46.519697152995235,0.75333111502763,4,-0.8049993515014684,0.0400009155273402,-1.8499999046325755,-0.12999963760376332,-0.35999870300293324,0,-0.0323276076904383,1.0,18.559999465942386,1.0266672770182388,18.559999465942386,-1.7999987284350745,17.8799991607666,-0.0323276076904383
426,2003-04-22,18.84000015258789,18.90999984741211,18.280000686645508,18.71999931335449,6044350.0,0.01508624432663952,3.846143124381029,100.0,55.30612959856131,44.11899000143626,-1.1624364128936264,-0.7653734723712091,-1.473895502978543,-0.023564836369587283,6.887448273208034,0.6299991607666016,-0.718603657473718,0.810500049591063,-0.6054160762871597,2.2264161754692857,0.10254198665195347,1.5184581125301726,-1.9799995422363281,93.63639358645572,46.07807113143829,0.7079580629391111,4,-0.9549999237060547,-0.23999977111816406,-1.4950003623962402,-0.4100003242492676,0.05999946594238281,1,-0.05997882478573202,1.0,18.559999465942386,1.0,18.559999465942386,1.0266672770182388,18.559999465942386,-0.05997882478573202
427,2003-04-23,19.3700008392334,19.399999618530273,18.989999771118164,19.25,5251492.0,0.028131671037842754,3.555594409299467,0.9999999999999704,58.834595159706446,47.46644737958052,-1.5654761478497328,-1.3745093267614479,-1.9333465625070865,-0.625608765786339,6.275952384081678,0.5599994659423828,-0.7178274130904683,1.3460006713867188,-0.0468590429845932,2.7388603857580307,0.6495708142010628,2.0424305285723747,-2.4690002441406236,98.10134299079523,51.109226627578764,0.6964298571856564,4,-1.2400007247924805,-0.7700004577636719,-1.6950011253356934,-0.9400010108947754,-0.3000011444091797,2,-0.09912235380005963,3.846143124381029,18.84000015258789,1.0,18.559999465942386,1.0,18.559999465942386,-0.09912235380005963
428,2003-04-24,18.700000762939453,19.21999931335449,18.700000762939453,19.0,4912301.0,-0.034589573942448104,-2.4666658189539836,-2.4999761583088294,59.505706455325594,50.37448883757967,-0.7326698796785536,-0.7483928280535075,-1.191068257763682,-0.019984635426105513,5.917337288394534,0.6700000762939453,-0.6148560003973849,0.6795005798339844,-0.7057975448543488,2.0647987045223175,-0.013148482510182191,1.372149642178151,-1.699040206909178,37.50004257478687,-10.352110478214854,0.6926490623441669,4,-0.5700006484985352,-0.10000038146972656,-1.025001049041748,-0.2700009346008301,0.5499992370605469,3,-0.045454563999499764,3.555594409299467,19.3700008392334,3.846143124381029,18.84000015258789,1.0,18.559999465942386,-0.045454563999499764
429,2003-04-25,17.90999984741211,18.75,17.899999618530273,18.51000022888184,5111258.0,-0.04224603653990244,-1.7419330029317754,2.0000063578449567,45.42056321327259,52.05957754098259,0.20597280107337923,-0.0134237305285545,-0.3509858620406945,0.7000736097818283,5.797255584719368,0.8500003814697266,-0.4884241308418069,-0.07600030899047994,-1.4346433282287343,1.2826427102477744,-0.7553218186096053,0.6033212006286455,-0.8130777288818329,0.6666819254557292,-42.55046910246751,0.679321509619127,4,0.4099998474121094,0.6900005340576172,-0.2350001335144043,0.4850001335144043,2.0599994659423793,4,-0.010050268381313843,-2.4666658189539836,18.700000762939453,3.555594409299467,19.3700008392334,3.846143124381029,18.84000015258789,-0.010050268381313843
430,2003-04-28,18.670000076293945,18.68000030517578,17.75,18.09000015258789,4381646.0,0.04243440733427217,2.09999904632629,-0.966665924920442,59.074067271460876,54.754315484056626,-0.3160565940207505,-0.7056410216774793,-1.0842457894141795,-0.1129072647462479,5.785005055825806,0.9300003051757812,-0.23268631726354982,0.6179999351501451,-0.7388010060868702,1.9748008763871603,-0.060400535468364325,1.2964004057686545,-1.4809548577636704,55.75759327225963,8.939087087950078,0.6784004706185084,4,-0.0950002670288086,-0.19499969482421875,-0.9000000953674316,-0.27500009536743164,0.7099990844726562,0,-0.05302623283731034,-1.7419330029317754,17.90999984741211,-2.4666658189539836,18.700000762939453,3.555594409299467,19.3700008392334,-0.05302623283731034
431,2003-04-29,18.8799991607666,19.21999931335449,18.71999931335449,18.93000030517578,5712558.0,0.01124794234678661,-1.7026965724506793,-0.08620888101102644,62.615090744828365,56.92257447403187,-0.3356030590244181,-0.8331287852692064,-1.2783753534899063,-0.3859017212743865,5.66607784532809,0.5499992370605433,-0.012187514200856953,0.7484991073608391,-0.606635502991935,2.1036337177136133,0.07093180218445028,1.426066412537228,-1.6025157662363263,68.48481345548075,17.519073589268842,0.6775673051763875,4,-0.30499935150146484,-0.5499992370605469,-1.034999132156372,-0.4849991798400879,0.470001220703125,1,-0.036016865892675054,2.09999904632629,18.670000076293945,-1.7419330029317754,17.90999984741211,-2.4666658189539836,18.700000762939453,-0.036016865892675054
432,2003-04-30,18.520000457763672,18.8799991607666,18.3799991607666,18.75,5644435.0,-0.01906772876086893,1.040825223822499,4.599885561701316,62.385327201352,58.33065117353808,0.13938479500613,-0.4820955633198878,-0.8866980612808746,-0.08747984435936473,5.9019534407307495,0.5,0.25369243861179314,0.3785003662109361,-0.9854144360324497,1.7424151684543219,-0.3034570349107568,1.060457767332629,-1.1576164142733951,52.381007988810346,-3.3344449339809827,0.681957401121692,4,0.054999351501464844,-0.1900005340576172,-0.5625004768371582,-0.1250004768371582,0.9899997711181676,2,0.020518312709182585,-1.7026965724506793,18.8799991607666,2.09999904632629,18.670000076293945,-1.7419330029317754,17.90999984741211,0.020518312709182585
433,2003-05-01,18.520000457763672,18.520000457763672,18.520000457763672,18.520000457763672,0.0,0.0,1.0,-0.0,63.19702878997853,58.61971577848649,0.1487577169170109,-0.5006772470187144,-0.8501753640130296,-0.13898381968533968,5.594135523524686,0.0,0.4732600986525668,0.3740003585815437,-0.9945084106564686,1.742509127819556,-0.31025402603746244,1.0582547432005498,-1.0761117912717957,52.381007988810346,-8.960356424069168,0.6842543846190065,5,0.054999351501464844,-0.3900003433227539,-0.27500033378601074,-0.1250004768371582,1.8899993896484375,3,0.029697582260587163,1.040825223822499,18.520000457763672,-1.7026965724506793,18.8799991607666,2.09999904632629,18.670000076293945,0.029697582260587163
434,2003-05-02,18.61000061035156,18.61000061035156,18.100000381469727,18.100000381469727,5013595.0,0.004859619350071842,1.000000000000014,100.0,65.72504938093779,59.11817309060261,0.07442242800128085,-0.5470547340220939,-0.903788248846169,-0.27138620973338945,5.914112012672826,0.5100002288818324,0.6040690215894102,0.418500518798826,-0.9480821014129681,1.78508313901062,-0.26479079130707106,1.101791828904723,-1.0878675057781457,58.5034702083681,-9.418838994655758,0.6832913101058965,5,-0.03500080108642223,-0.480000495910641,-0.3500006198883021,-0.21500062942504528,1.159999847412113,4,0.034390078917700295,1.0,18.520000457763672,1.040825223822499,18.520000457763672,-1.7026965724506793,18.8799991607666,0.034390078917700295
435,2003-05-05,19.030000686645508,19.290000915527344,18.770000457763672,18.899999618530273,5673453.0,0.022568514912370885,-1.6666731875268985,0.2549039407301046,65.20076760760111,60.21757731382925,-0.30384982579734654,-0.9670161367830481,-1.284349424395696,-0.7475841930031848,5.843082154242442,0.6800003051757848,0.6482642802352174,0.8070005416870103,-0.6080032264157005,2.222004309789721,0.09949865763565313,1.5145024257383675,-1.4327529215138206,78.1512510758884,8.142999300860225,0.7075018840513562,5,-0.4550008773803711,-0.9000005722045898,-0.52250075340271,-1.2600007057189941,0.6999988555908203,0,0.04939561706735174,1.000000000000014,18.61000061035156,1.0,18.520000457763672,1.040825223822499,18.520000457763672,0.04939561706735174
436,2003-05-06,19.299999237060547,19.309999465942386,18.82999992370605,19.030000686645508,5214429.0,0.014188047329105613,2.3103529922455825,2.0768948619384373,64.03162278821983,60.795024828108524,-0.5606989971188625,-1.170210510696748,-1.4854905969289263,-1.0606461175625128,6.281904940338731,0.47999954223633523,0.6240293383931856,0.9964991569519057,-0.4729692804715455,2.465967594375357,0.2617649382401801,1.7312333756636313,-1.6306413977929175,99.1735341778215,26.38097199684924,0.7347342187117264,5,-0.7699995040893555,-1.169999122619629,-1.0124990940093994,-1.5299992561340332,-0.1700000762939453,1,0.004145073931010046,-1.6666731875268985,19.030000686645508,1.000000000000014,18.61000061035156,1.0,18.520000457763672,0.004145073931010046
437,2003-05-07,19.40999984741211,19.57999992370605,19.100000381469727,19.149999618530273,7212378.0,0.005699513715023086,-1.6666737309462936,0.9629689806932896,59.46548357237493,60.79055561889178,-0.7425121513508586,-1.1916669174171766,-1.5290939851842147,-1.1895569186714745,6.4675977653116234,0.4799995422363246,0.6004211543082789,1.0114997863769517,-0.4873455842788488,2.510345157032752,0.26207710104905146,1.760922471704852,-1.671416336973973,88.513504805747,17.76118881316964,0.7494226853278994,5,-0.744999885559082,-1.1899995803833008,-1.2074997425079346,-1.6399998664855957,-0.5799999237060582,2,-0.003091162617931853,2.3103529922455825,19.299999237060547,-1.6666731875268985,19.030000686645508,1.000000000000014,18.61000061035156,-0.003091162617931853
438,2003-05-08,18.56999969482422,19.309999465942386,18.56999969482422,19.209999084472656,5460285.0,-0.04327666971619715,-1.3125014901175516,-2.4615339471078017,50.09381077884594,61.309805348399934,0.0861697379856956,-0.25445035329703103,-0.6452732212783978,-0.3655599223798518,6.3151459098053975,0.8400001525878906,0.5821357460647079,0.10149965286255025,-1.2821075951581982,1.4851069008832987,-0.5903039711478222,0.7933032768729227,-0.7209311995900087,31.7567201841366,-34.44764934935499,0.6918036240103737,5,0.0950002670288086,-0.34999942779541016,-0.36749958992004395,-0.7999997138977051,0.0,3,0.05061930799706027,-1.6666737309462936,19.40999984741211,2.3103529922455825,19.299999237060547,-1.6666731875268985,19.030000686645508,0.05061930799706027
439,2003-05-09,18.93000030517578,18.950000762939453,18.5,18.790000915527344,4124985.0,0.019386139809786984,4.0,-0.21874925494122976,53.25132517140155,60.662834003948895,-0.12731675088768313,-0.4957392761167796,-0.9686168786512077,-0.7466583242094877,6.257370274298271,0.4500007629394531,0.5024009031642294,0.3700002670288072,-0.8668036799780445,1.6068042140356589,-0.2484017064746169,0.9884022405322312,-0.9770759242332616,39.814845884453646,-21.975124472741697,0.6184019735034253,5,-0.09000015258789062,-0.7100000381469727,-0.7900002002716064,-1.1600003242492676,0.09000015258789062,4,0.07818275321589252,-1.3125014901175516,18.56999969482422,-1.6666737309462936,19.40999984741211,2.3103529922455825,19.299999237060547,0.07818275321589252
440,2003-05-12,19.049999237060547,19.399999618530273,18.61000061035156,19.11000061035156,3889660.0,0.006339087688865819,1.4687492549412409,-0.4285831062670046,51.89872631851971,59.47212684547015,-0.2098077185716356,-0.4738519956608087,-1.053032476930646,-0.8842376817988651,6.162637327583158,0.7899990081787145,0.4681770804611247,0.384499263763427,-0.6058855749074148,1.3748841024342688,-0.11069315557199388,0.8796916830988479,-0.9994503235522139,50.925858880916266,-6.5533752076464395,0.49519241933542124,5,-0.20999908447265625,-0.8299989700317383,-0.982499361038208,-1.2799992561340332,0.21000099182129262,0,0.03779534118313288,4.0,18.93000030517578,-1.3125014901175516,18.56999969482422,-1.6666737309462936,19.40999984741211,0.03779534118313288
441,2003-05-13,18.899999618530273,19.280000686645508,18.739999771118164,19.149999618530273,4370702.0,-0.007873996038722075,1.117641778987838,4.16657130141801,45.43687932440571,57.5889659702539,-0.06333280048918155,-0.22015198791061508,-0.8507280502029886,-0.7506337878608704,6.45924937084039,0.5400009155273438,0.5869352115405491,0.16149969100952077,-0.6470931676859344,0.9700925497049759,-0.2427967383382068,0.5657961203572484,-0.7576836444100756,37.03700433215431,-14.671621733107912,0.4042964293477279,5,-0.05999946594238281,-0.6799993515014648,-0.8324997425079346,-1.1299996376037598,0.4099998474121129,1,0.04391534076499615,1.4687492549412409,19.049999237060547,4.0,18.93000030517578,-1.3125014901175516,18.56999969482422,0.04391534076499615
442,2003-05-14,18.57999992370605,19.11000061035156,18.57999992370605,18.75,4910056.0,-0.016931201126082707,-5.235299397502236,0.6800003051757955,48.74999056259263,55.98373950054435,0.29734148990144504,0.16335414047533803,-0.4749383375289149,-0.4490570528777589,6.318802228076913,0.5300006866455078,0.5552418874747573,-0.19350004196167347,-0.8997510908356574,0.5127510069123105,-0.5466255663986637,0.15962548247531672,-0.35142291261070113,8.8888841793837,-42.77394856477742,0.3531255244369917,5,0.2600002288818395,-0.35999965667724254,-0.642499685287472,-0.8099999427795375,0.3500003814697301,2,0.029601681341172137,1.117641778987838,18.899999618530273,1.4687492549412409,19.049999237060547,4.0,18.93000030517578,0.029601681341172137
443,2003-05-15,18.90999984741211,18.989999771118164,18.57999992370605,18.71999931335449,3858726.0,0.017761029335905176,1.342853717418454,-1.1176496987512456,61.52074704844141,55.516594796933646,0.031827796279717546,-0.14659625872410587,-0.7470647639460637,-0.7957480364942882,6.17076514720003,0.4099998474121129,0.4898989495704775,0.11899986267089702,-0.5823041595696132,0.8203038849114073,-0.23165214844935633,0.46965187379115036,-0.600337461560116,45.555557910307954,-12.0391891911029,0.35065201112025496,5,0.13000011444091797,-0.6899995803833008,-1.0199997425079346,-1.1399998664855957,-0.030000686645507812,3,-0.00423056183773618,-5.235299397502236,18.57999992370605,1.117641778987838,18.899999618530273,1.4687492549412409,19.049999237060547,-0.00423056183773618
444,2003-05-16,18.850000381469727,19.149999618530273,18.76000022888184,19.020000457763672,4191630.0,-0.003172896162164429,-1.2285655119045922,-0.8947347287054995,52.47253467029553,54.10234669278858,0.14466441538220565,-0.0672021749775169,-0.6116096532881414,-0.7459324518563015,6.083095416793499,0.38999938964843395,0.45032863688423674,0.04450035095214844,-0.6486381414339206,0.7376388433382175,-0.3020688952408861,0.39106959714518297,-0.46411774334648825,32.92689734738909,-23.871634237691836,0.3465692461930347,5,0.18999958038330078,-0.630000114440918,-0.9750001430511475,-1.080000400543213,-0.2800006866455078,4,-0.014854147532047723,1.342853717418454,18.90999984741211,-5.235299397502236,18.57999992370605,1.117641778987838,18.899999618530273,-0.014854147532047723
445,2003-05-19,17.959999084472656,18.649999618530273,17.959999084472656,18.479999542236328,4880350.0,-0.0472149219621224,-1.6538458716942377,3.058824849375624,39.35184551527802,51.36014921801727,0.9688044633351716,0.8174551978165638,0.3518310921920218,0.12908528636333472,5.977015517510813,0.8900012969970703,0.38423123016726635,-0.8155009269714348,-1.5993773814418546,-0.03162447250101508,-1.2074391542066465,-0.4235626997362232,1.6200008392333949,0.0,-53.035071179394116,0.39193822723521043,5,0.8100004196166992,0.26000118255615234,-0.08499884605407715,-0.18999910354614258,0.3400001525878906,0,0.0590201240158994,-1.2285655119045922,18.850000381469727,1.342853717418454,18.90999984741211,-5.235299397502236,18.57999992370605,0.0590201240158994
446,2003-05-20,17.709999084472656,18.149999618530273,17.709999084472656,17.93000030517578,5888440.0,-0.013919822535856219,-2.9999826605631847,0.4230788981403367,40.38002910406244,49.239543165982546,1.0834841817903715,1.0313348030702372,0.6793601302172689,0.3674456813104392,5.63779077209028,0.4400005340576172,0.2863839772380743,-1.0090008735656752,-1.9250545081560588,-0.09294723897529167,-1.467027690860867,-0.5509740562704835,1.837600822448728,0.0,-50.923564009789985,0.45802681729519124,5,0.8450002670288086,0.7000007629394531,0.14750123023986816,0.06000089645385742,0.8800010681152344,1,0.08752124362152869,-1.6538458716942377,17.959999084472656,-1.2285655119045922,18.850000381469727,1.342853717418454,18.90999984741211,0.08752124362152869
447,2003-05-21,17.450000762939453,17.899999618530273,17.260000228881836,17.700000762939453,6311437.0,-0.014680877186558305,-1.031740649466246,1.1363573311138855,38.0313163785445,47.8992660103935,1.1579939418914194,1.201729630546879,1.01514238078925,0.614493702949062,5.015845689092213,0.6399993896484375,0.1482841808070816,-1.1729991912841804,-2.197768180611831,-0.14823020195652958,-1.685383685948004,-0.6606146966203568,2.02409511108398,10.052941556396986,-39.0055579290921,0.5123844946638247,5,0.8799991607666016,0.9699993133544922,0.4074995517730713,0.31999921798706055,0.8499984741210938,2,0.10659017889289868,-2.9999826605631847,17.709999084472656,-1.6538458716942377,17.959999084472656,-1.2285655119045922,18.850000381469727,0.10659017889289868
448,2003-05-22,17.850000381469727,17.8700008392334,17.420000076293945,17.5,5684390.0,0.022922613240212497,1.3076885456759573,-1.4000015258789062,42.05020160847858,46.654696725624284,0.7209360138982142,0.7744937454734746,0.6687678480045243,0.18058591096058052,4.701975964476722,0.4500007629394531,-0.0009944471639045105,-0.7304995536804206,-1.8108205312827224,0.3498214239218811,-1.2706600424815733,-0.190339064879268,1.49124975384521,31.21694937148301,-15.959161676235148,0.5401604888011514,5,0.4799995422363281,0.5699996948242188,-0.007500171661376953,-0.08000040054321289,0.6599998474121129,3,0.06050419611347535,-1.031740649466246,17.450000762939453,-2.9999826605631847,17.709999084472656,-1.6538458716942377,17.959999084472656,0.06050419611347535
449,2003-05-23,17.729999542236328,18.1200008392334,17.489999771118164,18.1200008392334,4376977.0,-0.006722735947836345,2.23076396394634,-1.1142882055138663,35.491050996483764,44.83162168984251,0.7295341407395988,0.9278914643741132,0.7892348149228887,0.252703153297972,5.112081740943757,0.6300010681152344,-0.1387887196673745,-0.8415003776550307,-1.9480221223718281,0.2650213670617667,-1.3947612500134312,-0.2882395052966302,1.4863755986926215,33.81291508864373,-9.054883831584199,0.553260872358399,5,0.5400009155273438,0.6900005340576172,0.22500061988830566,0.04000043869018555,0.5300006866455114,4,0.06486179628999711,1.3076885456759573,17.850000381469727,-1.031740649466246,17.450000762939453,-2.9999826605631847,17.709999084472656,0.06486179628999711
450,2003-05-26,17.68000030517578,17.780000686645508,17.530000686645508,17.649999618530273,1488587.0,-0.0028200360040302463,1.1738993423835073,-0.07692458172961711,30.985920537854653,43.22595960244795,0.6311325085539359,0.9485523328968704,0.808825131658466,0.24877276874496346,5.696917361061147,0.25,-0.17138933533933454,-0.8419996261596694,-2.016457491654595,0.3324582393352564,-1.429228558907134,-0.2547706934122047,1.4189923410303429,47.19105217137861,10.972746215058734,0.5872289327474637,5,0.5249996185302734,0.7399997711181641,0.497499942779541,0.08999967575073242,0.03999900817871094,0,0.05033933112477906,2.23076396394634,17.729999542236328,1.3076885456759573,17.850000381469727,-1.031740649466246,17.450000762939453,0.05033933112477906
451,2003-05-27,18.200000762939453,18.280000686645508,17.350000381469727,17.700000762939453,4254344.0,0.02941179008981365,1.8181833945033667,16.666285205671052,37.044972602784505,41.92540205135815,0.00155898122282494,0.39526130722640573,0.2689893007145976,-0.31964727072358556,5.532436952922437,0.9300003051757812,-0.24612544058820873,-0.2879992485046401,-1.4581831022356724,0.8821846052263922,-0.8730911753701562,0.29709267836087605,0.7886523382272124,92.15687374479687,59.9695357507162,0.5850919268655159,5,0.0049991607666015625,0.2199993133544922,-0.02250051498413086,-0.43000078201293945,0.3299999237060547,1,0.0054944214246803735,1.1738993423835073,17.68000030517578,2.23076396394634,17.729999542236328,1.3076885456759573,17.850000381469727,0.0054944214246803735
452,2003-05-28,18.899999618530273,18.899999618530273,18.540000915527344,18.600000381469727,8601866.0,0.038461473969617854,1.3999974568620221,0.5999984741210938,53.642385779000875,41.05002857697587,-0.7244589462177018,-0.2896603267993143,-0.4524688692557781,-1.0496373607948897,5.869757879919244,0.6999988555908203,-0.30969473635596856,0.39299964904785156,-0.791622731321894,1.577622029417597,-0.1993115411370212,0.9853108392327243,-1.6399993896484375,100.0,64.95917074191183,0.5923111901848722,5,-0.6949996948242188,-0.4799995422363281,-0.6574993133544922,-1.1299996376037598,-0.3400001525878871,2,-0.016402088476152543,1.8181833945033667,18.200000762939453,1.1738993423835073,17.68000030517578,2.23076396394634,17.729999542236328,-0.016402088476152543
453,2003-05-29,19.06999969482422,19.15999984741211,18.51000022888184,18.799999237060547,3793741.0,0.008994713212971295,1.8888822955961355,0.9000038147069669,51.61289755507584,40.95451334195146,-0.9715445479858786,-0.43884285458044303,-0.6478756763232596,-1.2590039271047573,6.330390116310186,0.6499996185302699,-0.3203732327385431,0.5354997634887688,-0.6756322076198771,1.7466317345974147,-0.0700662220655559,1.1410657490430935,-1.777199478149413,95.02761441197268,58.087728231863814,0.605565985554323,5,-0.8599996566772461,-0.6499996185302734,-0.7049994468688965,-1.299999713897705,-0.5399990081787109,3,-0.04037758102181077,1.3999974568620221,18.899999618530273,1.8181833945033667,18.200000762939453,1.1738993423835073,17.68000030517578,-0.04037758102181077
454,2003-05-30,19.25,19.459999084472656,18.729999542236328,18.76000022888184,6698335.0,0.009438925435569567,-1.6545382665358113,1.8148108902357913,52.27273712473979,42.39016796522499,-1.2167971672219586,-0.5991566856216863,-0.8787947833929834,-1.4774043354011752,6.833350471477168,0.7299995422363281,-0.32588094722090233,0.6835000991821296,-0.5691394826304226,1.9361396809946818,0.05718030827585352,1.3098198900884057,-1.8825117980957025,90.04743063710004,52.609777065668965,0.6263197909062758,5,-0.8900003433227539,-0.8299999237060547,-0.8849997520446777,-1.4800000190734863,0.45999908447265625,4,-0.03844154655159271,1.8888822955961355,19.06999969482422,1.3999974568620221,18.899999618530273,1.8181833945033667,18.200000762939453,-0.03844154655159271
455,2003-06-02,19.96999931335449,20.049999237060547,19.450000762939453,19.5,5478441.0,0.037402561732700734,-1.1052659757799246,0.9591827201918246,60.764590073338894,44.655119184033495,-1.8122738957919147,-1.312410874465133,-1.6072569401886163,-2.232006836424837,7.4143837567709525,0.7999992370605469,-0.4100690669647058,1.356499481201169,-0.032483553120119524,2.7454825155224576,0.6620079640405265,2.0509909983618115,-2.476960458496091,97.03703860687185,57.08880999857851,0.6944915171606442,6,-1.3149995803832972,-1.3149995803832972,-1.509999275207516,-2.199999332427975,-0.010000228881832385,0,-0.08562839976309489,-1.6545382665358113,19.25,1.8888822955961355,19.06999969482422,1.3999974568620221,18.899999618530273,-0.08562839976309489
456,2003-06-03,19.3799991607666,19.59000015258789,19.190000534057614,19.489999771118164,4724795.0,-0.02954432513141536,1.5806312680736094,-0.23404419373820765,57.633583618343785,46.83314887734453,-1.0733459352590735,-0.7548095040169827,-1.0395199652667557,-1.6819887129695736,7.871061015795711,0.779998779296875,-0.4569320561037493,0.7624993324279785,-0.6352409995432744,2.1602396643992314,0.06362916644235384,1.4613694984136032,-1.6824034753320305,56.49347351941957,12.09527432721191,0.6988701659856261,6,-0.6799993515014648,-0.7249994277954102,-0.8549990653991699,-1.609999179840088,0.4800014495849574,1,-0.08565531059323561,-1.1052659757799246,19.96999931335449,-1.6545382665358113,19.25,1.8888822955961355,19.06999969482422,-0.08565531059323561
457,2003-06-04,19.350000381469727,19.700000762939453,19.280000686645508,19.59000015258789,5435269.0,-0.0015479246953532533,-1.2105315993153607,2.1818039950062422,54.45344965851102,48.21128754957035,-0.8330983091789044,-0.7689612505423398,-1.0345262286167554,-1.687123476697927,8.118309404471873,0.4200000762939453,-0.367384261115383,0.735500526428222,-0.6553183503112834,2.1263194031677273,0.040091088058467506,1.4309099647979764,-1.464212411905077,54.54549958323156,9.868476418911627,0.6954094383697534,6,-0.6500005722045898,-0.6950006484985352,-0.8975005149841309,-1.580000400543213,0.03999900817871449,2,-0.04237724437512058,1.5806312680736094,19.3799991607666,-1.1052659757799246,19.96999931335449,-1.6545382665358113,19.25,-0.04237724437512058
458,2003-06-05,19.51000022888184,19.790000915527344,19.350000381469727,19.549999237060547,6932642.0,0.008268725801438892,-1.4444562182438554,0.16666269301987727,56.547621300252466,50.55090647221131,-0.8189897930150529,-0.9011291978007279,-1.19529856181585,-1.8721028631714915,9.02026712087635,0.4400005340576172,-0.2519550874527532,0.8485003471374561,-0.5983875696352321,2.2953882639101444,0.12505638875111202,1.5719443055238003,-1.4510753579175173,59.09097477097388,12.393612253614862,0.7234439583863439,6,-0.8100004196167028,-0.8550004959106481,-1.0575003623962438,-1.7400002479553258,0.06999969482421164,3,-0.04869301649382396,-1.2105315993153607,19.350000381469727,1.5806312680736094,19.3799991607666,-1.1052659757799246,19.96999931335449,-0.04869301649382396
459,2003-06-06,20.40999984741211,20.670000076293945,19.549999237060547,19.549999237060547,8192503.0,0.04613016955263505,-1.6046512659463104,-21.500548376331125,74.25745528490907,55.358854777439575,-1.4514926416680716,-1.7756019442194102,-2.0801480698707024,-2.7707061823769337,10.344836950578,1.1599998474121058,-0.06347776405431915,1.6744999885559082,0.03167240187593734,3.317327575235879,0.8530861952159228,2.4959137818958936,-2.1917890271600875,82.43241153379233,28.595976743947226,0.8214137933399853,6,-1.3999996185302734,-1.4449996948242188,-2.057499885559082,-2.6399998664855957,-0.07999992370605824,4,-0.09211166951600813,-1.4444562182438554,19.51000022888184,-1.2105315993153607,19.350000381469727,1.5806312680736094,19.3799991607666,-0.09211166951600813
460,2003-06-09,19.770000457763672,20.399999618530273,19.63999938964844,20.200000762939453,5586596.0,-0.03135714818388824,-1.2028914197257974,-0.5,68.93385420830234,58.90206384471935,-0.5407108468233481,-1.1372010509825792,-1.3918256547381773,-2.1256730093321963,11.25330981066198,0.7700004577636683,0.07747692552070973,0.9985005378723137,-0.7038231570102056,2.700824232754833,0.1473386904310523,1.8496623853135752,-1.3066107119074566,39.18919615540271,-20.570811361703647,0.8511618474412604,6,-0.18000030517578125,-0.8050003051757812,-1.4175004959106445,-2.000000476837158,1.010000228881836,0,-0.0030349707588122055,-1.6046512659463104,20.40999984741211,-1.4444562182438554,19.51000022888184,-1.2105315993153607,19.350000381469727,-0.0030349707588122055
461,2003-06-10,19.729999542236328,20.1200008392334,19.479999542236328,19.59000015258789,5591550.0,-0.002023313839208063,-2.555556732929259,-0.32557974485903374,71.83907961978707,60.92391871591781,-0.2915115243941351,-1.0875917788491378,-1.3010359537062293,-2.079223088854455,12.116065169550346,0.6400012969970703,0.2762593205707802,0.9169996261596687,-0.8381622455217652,2.6721614978411026,0.03941869031895351,1.7945805620003838,-1.045948763336341,32.3740326033262,-32.28256341897446,0.8775809358407168,6,-0.1399993896484375,-0.7649993896484375,-1.3774995803833008,-1.9599995613098145,1.1200008392333984,1,0.01165735162557735,-1.2028914197257974,19.770000457763672,-1.6046512659463104,20.40999984741211,-1.4444562182438554,19.51000022888184,0.01165735162557735
462,2003-06-11,19.1299991607666,20.020000457763672,19.1299991607666,19.57999992370605,9116415.0,-0.030410562361407822,-2.955554613656593,-3.214305177111691,61.808110809251005,62.05672018860394,0.3850359332088793,-0.4682832745046497,-0.6893767082302986,-1.4710877210917275,13.025003026632332,0.8900012969970703,0.5029902455003423,0.28949928283691406,-1.4675252502405414,2.0465238159143695,-0.5890129837018137,1.1680115493756418,-0.24735345212721782,0.0,-66.04085673214814,0.8785122665387269,6,0.5700006484985352,-0.16499900817871094,-0.7999992370605469,-1.359999179840088,0.5500011444091797,2,0.038160035630430356,-2.555556732929259,19.729999542236328,-1.2028914197257974,19.770000457763672,-1.6046512659463104,20.40999984741211,0.038160035630430356
463,2003-06-12,18.82999992370605,19.46999931335449,18.71999931335449,19.280000686645508,6612740.0,-0.01568213540102048,-1.238799341824307,1.0000000000000158,59.82143799869957,62.89546473015503,0.7234941667162609,-0.18401950686809343,-0.38451043498667303,-1.1673298071799216,13.763323116532344,0.75,0.6746520899582507,-0.00649995803833292,-1.763222519521399,1.7502226034447332,-0.884861238779866,0.8718613227032002,1.8400001525878942,5.641054734037445,-61.812965474183905,0.8783612807415326,6,0.8649997711181676,0.1350002288818395,-0.38749980926513317,-1.0599999427795375,1.0100002288818395,3,0.029739748710108982,-2.955554613656593,19.1299991607666,-2.555556732929259,19.729999542236328,-1.2028914197257974,19.770000457763672,0.029739748710108982
464,2003-06-13,18.56999969482422,19.07999992370605,18.51000022888184,18.979999542236328,5447670.0,-0.013807765795819549,-1.1509471987101996,0.9111092273131789,57.6592062274795,62.55042208061509,0.9799440940206949,0.0568425672126196,-0.09903037990962815,-0.9015318390540585,14.23831892476796,0.5699996948242116,0.7004813432245491,-0.25250015258789205,-2.0132280115037666,1.5082277063279825,-1.1328640820458276,0.6278637768700435,2.061000366210937,3.174575942775304,-64.08137568605179,0.880363929457937,6,1.0200004577636719,0.3950004577636719,-0.12749958038330078,-0.7999997138977051,0.970001220703125,4,0.054388812357564875,-1.238799341824307,18.82999992370605,-2.955554613656593,19.1299991607666,-2.555556732929259,19.729999542236328,0.054388812357564875
465,2003-06-16,19.020000457763672,19.020000457763672,18.170000076293945,18.36000061035156,5336950.0,0.024232674762233675,1.5757593272259631,-1.6097563244913047,57.14285714285715,62.49589691667213,0.4257909284474053,-0.3264089753849717,-0.5403634375283346,-1.3345967011402706,14.610642975086083,0.8500003814697266,0.7391166117870895,0.14450054168701243,-1.5701233143768611,1.859124397750886,-0.7128113863449244,1.0018124697189492,1.5261596099853527,43.58974609776185,-19.668894768766563,0.8573119280319366,6,0.39999961853027344,-0.05500030517578125,-0.49000024795532227,-1.2500004768371582,0.8799991607666016,0,0.06887483882302736,-1.1509471987101996,18.56999969482422,-1.238799341824307,18.82999992370605,-2.955554613656593,19.1299991607666,0.06887483882302736
466,2003-06-17,19.26000022888184,19.530000686645508,19.11000061035156,19.34000015258789,4439751.0,0.012618284192532858,-1.210531599315338,-0.12121203363869582,53.4090974770974,62.37985778540395,0.18660247878447578,-0.46834488695320786,-0.7458390812440427,-1.551622235227871,14.9367242133078,0.5100002288818359,0.7690957019262861,0.30700025558472177,-1.323886763101413,1.9378872742708566,-0.5084432537583439,1.1224437649277874,1.1435902393798791,58.918915017841634,0.29509370985112326,0.8154435093430672,6,0.15999984741210582,-0.29500007629394887,-0.7300000190734899,-1.4900002479553258,0.7199993133544886,1,0.07892006436657839,1.5757593272259631,19.020000457763672,-1.1509471987101996,18.56999969482422,-1.238799341824307,18.82999992370605,0.07892006436657839
467,2003-06-18,19.309999465942386,19.56999969482422,19.059999465942386,19.32999992370605,4937078.0,0.002596014354432352,1.0400009155273295,0.25000596047008417,52.32558010590228,61.910742097142816,0.14564894393391725,-0.3919483558085055,-0.7542185470445837,-1.579879649246653,14.77033975822954,0.5100002288818324,0.6901250861192558,0.26399955749512216,-1.2106619718642513,1.7386610868544956,-0.47333120718456456,1.0013303221748089,0.9595755788012674,81.42855001955058,26.277302905869952,0.7373307646796872,6,0.11000061035155895,-0.34499931335449574,-0.7799992561340368,-1.5399994850158727,0.0400009155273402,2,0.07975147375034819,-1.210531599315338,19.26000022888184,1.5757593272259631,19.020000457763672,-1.1509471987101996,18.56999969482422,0.07975147375034819
468,2003-06-19,18.93000030517578,19.670000076293945,18.81999969482422,19.56999969482422,6030372.0,-0.01967887992109063,1.0238100644411243,31.99923707802014,47.01492643536966,58.88379444719399,0.4858112581017373,0.07706121236333274,-0.32519623084976956,-1.1874724885324852,14.472645683532434,0.8500003814697266,0.6582902570685363,-0.1699995994567871,-1.5352986815543304,1.1952994826407561,-0.8526491405055587,0.5126499415919845,1.2136002414608917,50.66668192545573,-0.06752316263771974,0.6826495410487714,6,0.3549995422363281,0.034999847412109375,-0.40000009536743164,-1.1600003242492676,-0.0400009155273402,3,0.03961965070834883,1.0400009155273295,19.309999465942386,-1.210531599315338,19.26000022888184,1.5757593272259631,19.020000457763672,0.03961965070834883
469,2003-06-20,18.8799991607666,19.06999969482422,18.61000061035156,18.61000061035156,6133012.0,-0.002641370502012519,-2.407418919587099,-0.42187313735307996,38.37952588748678,55.488869078214485,0.33073887118725054,0.229396143445733,-0.22348555277273618,-1.115328514771953,14.418364110192025,0.4599990844726598,0.6480181228129531,-0.2775007247924819,-1.4879440450762083,0.9329425954912445,-0.8827223849343468,0.32772093534938307,1.1451853576495061,47.33327229817708,2.3546067646476274,0.6052216601418632,6,0.2650012969970703,0.08500099182128906,-0.2499990463256836,-1.109999179840088,0.29000091552734375,4,0.05084751242024477,1.0238100644411243,18.93000030517578,1.0400009155273295,19.309999465942386,-1.210531599315338,19.26000022888184,0.05084751242024477
470,2003-06-23,18.56999969482422,19.030000686645508,18.56999969482422,18.709999084472656,3773108.0,-0.016419463968333936,-5.571471389645777,-0.5185190417994097,40.816328295941084,52.041896708898264,0.5058084815735526,0.642428487280494,0.14084542698300595,-0.7868397688064377,14.341029157371244,0.46000099182128906,0.6016377112140603,-0.6320001602172844,-1.6663693723811654,0.40236905194659656,-1.149184766299225,-0.11481555413534394,1.3438737570645607,0.0,-41.7242658915108,0.5171846060819397,6,0.5250005722045898,0.3950004577636719,0.06000041961669922,-0.7999997138977051,0.22999954223632812,0,0.0522348538849724,-2.407418919587099,18.8799991607666,1.0238100644411243,18.93000030517578,1.0400009155273295,19.309999465942386,0.0522348538849724
471,2003-06-24,18.299999237060547,18.770000457763672,18.09000015258789,18.670000076293945,9238220.0,-0.014539604857340183,1.3859592765480433,2.642874659400545,38.70966418766017,49.47540263983262,0.6164587022344747,0.970039108922407,0.44704120721969076,-0.489353723108664,15.140527152558986,0.6800003051757812,0.3581201468109114,-0.9070005416870117,-1.9217570712745768,0.10775598790055341,-1.4143788064807943,-0.39962227689322916,1.5092418122925437,13.291081937528293,-25.703833498429024,0.5073782647937831,6,0.5800008773803711,0.6650009155273438,0.19500064849853516,-0.5299992561340332,0.6200008392333984,1,0.08743171847949904,-5.571471389645777,18.56999969482422,-2.407418919587099,18.8799991607666,1.0238100644411243,18.93000030517578,0.08743171847949904
472,2003-06-25,18.59000015258789,18.649999618530273,18.350000381469727,18.3799991607666,5820105.0,0.015847045225009904,-1.222228501592998,-0.567568960806652,40.376569622005825,47.314861709088866,0.2702200629798952,0.6910537073062457,0.1831670782699355,-0.7554921785520889,15.549952478703064,0.35000038146972656,0.17696223161932423,-0.6014996528625502,-1.6450619552400596,0.4420626495149591,-1.123280804051305,-0.07971850167379557,1.0817016250239853,31.64557114833258,-4.608742177617749,0.5217811511887543,6,0.28999996185302734,0.375,-0.10750055313110352,-0.820000171661377,0.6599998474121094,2,0.07477134901771043,1.3859592765480433,18.299999237060547,-5.571471389645777,18.56999969482422,-2.407418919587099,18.8799991607666,0.07477134901771043
473,2003-06-26,18.299999237060547,18.709999084472656,18.239999771118164,18.32999992370605,4217983.0,-0.015599833950887487,-5.266673448367941,-0.14285973787702325,24.700244524722834,43.652754853227016,0.5332064991231071,0.9701504720184531,0.47454182595527783,-0.43636668402781353,15.733684104564889,0.4699993133544922,-0.03620207682258325,-0.8530005455017076,-1.9696894270468341,0.263688336043419,-1.4113449862742726,-0.2946561047291425,1.245166410549409,21.428488016784677,-8.6134616273363,0.5583444407725637,6,0.5800008773803711,0.7100009918212891,0.07500076293945312,-0.5299992561340332,0.6400012969970668,3,0.0573771141084396,-1.222228501592998,18.59000015258789,1.3859592765480433,18.299999237060547,-5.571471389645777,18.56999969482422,0.0573771141084396
474,2003-06-27,18.51000022888184,18.690000534057614,18.34000015258789,18.600000381469727,5641274.0,0.011475464512370248,1.5925910227610303,2.9999364231676346,33.15509330444783,40.98744776007043,0.3506769763648805,0.7397978469555149,0.2683832216075537,-0.616524618105327,15.591915502171439,0.39000129699706676,-0.14891284163453733,-0.6059995651245096,-1.757646548414865,0.5456474181658457,-1.1818230567696872,-0.030176073479331933,0.9187521791263507,44.6808337949524,15.143434943248543,0.5758234916451781,6,0.3699998855590785,0.49999999999999645,-0.1350002288818395,-0.5900001525878942,0.19000053405761363,4,0.020529397950718176,-5.266673448367941,18.299999237060547,-1.222228501592998,18.59000015258789,1.3859592765480433,18.299999237060547,0.020529397950718176
475,2003-06-30,18.26000022888184,18.540000915527344,18.190000534057614,18.290000915527344,5682857.0,-0.013506212690906128,-3.117649698751118,0.33334039757552575,31.392426334141277,38.54115096640864,0.538123095241481,0.9013322369680417,0.5193998089449003,-0.32697467477253994,14.913111139004037,0.3500003814697301,-0.2402579095949946,-0.7704996109008739,-1.9090209427935925,0.3680217209918446,-1.3397602768472332,-0.20123894495451466,1.061651998692728,25.000000000000522,-4.005970774808585,0.5692606659463589,6,0.6199998855590785,0.7499999999999964,0.0850000381469691,-0.11500024795532582,0.7399997711181605,0,0.04983569748114025,1.5925910227610303,18.51000022888184,-5.266673448367941,18.299999237060547,-1.222228501592998,18.59000015258789,0.04983569748114025
476,2003-07-01,17.719999313354492,18.280000686645508,17.719999313354492,18.21999931335449,4755989.0,-0.029572886569476986,-1.2400054931640625,16.66628520567291,31.87662357402523,36.269044685088964,0.9350304887293994,1.38141975644902,1.0451367737766866,0.23674455163632757,14.8104152804803,0.5600013732910156,-0.316771389817351,-1.2275005340576186,-2.4936241905952663,0.03862312248002908,-1.8605623623264442,-0.594438705788793,1.5031207482211428,0.0,-31.325259175406067,0.6330618282688244,7,0.9750003814697266,1.2900009155273438,0.5925006866455078,0.8800010681152344,0.7200012207031214,1,0.06094807932030366,-3.117649698751118,18.26000022888184,1.5925910227610303,18.51000022888184,-5.266673448367941,18.299999237060547,0.06094807932030366
477,2003-07-02,18.530000686645508,18.549999237060547,18.1299991607666,18.25,5142117.0,0.04571114021886924,1.625018626580279,-0.5600013732910196,46.59092189850321,36.22193306988158,0.0030739830270931634,0.534226295984503,0.2129035244345836,-0.5370830199354373,14.414669151452724,0.8299999237060547,-0.40828928029318945,-0.3764991760253906,-1.6408489930550445,0.8878506410042633,-1.0086740845402176,0.2556757324894363,0.5428073001080129,81.81833945033668,45.292591933560374,0.6321749085148267,7,-0.13500118255615234,0.6649990081787109,-0.2175006866455078,0.06999969482421875,-0.3800010681152344,2,0.02104691717197338,-1.2400054931640625,17.719999313354492,-3.117649698751118,18.26000022888184,1.5925910227610303,18.51000022888184,0.02104691717197338
478,2003-07-03,18.559999465942386,18.649999618530273,18.15999984741211,18.600000381469727,5410721.0,0.0016189302852265275,6.000027247956403,-0.14286006226114356,49.880093290758836,37.49977389246737,-0.09490963444234168,0.45261231737294594,0.1821624939950084,-0.5263745253146972,13.83900876842291,0.48999977111816406,-0.4956076181612943,-0.29900035858154084,-1.539032781298225,0.9410320641351433,-0.9190165699398847,0.321015852776803,0.37752765347122974,86.5978448953916,43.95924188225668,0.6200162113583425,7,-0.18499946594238637,0.6350002288818324,-0.24749946594238637,0.0400009155273402,-0.5900001525878942,3,0.03717675398233533,1.625018626580279,18.530000686645508,-1.2400054931640625,17.719999313354492,-3.117649698751118,18.26000022888184,0.03717675398233533
479,2003-07-04,18.530000686645508,18.540000915527344,18.3799991607666,18.43000030517578,1505428.0,-0.001616313586211393,1.6666772629738535,-2.4999523173757705,43.46667304144645,37.79425664196796,-0.13385555366048152,0.3526239339476831,0.2365231172850919,-0.46261487436062865,12.384795232313179,0.1800003051757848,-0.5883717347130926,-0.2349991798400879,-1.243374784891408,0.7733764252112323,-0.739186982365748,0.2691886226855722,0.2857736521621952,87.09689327875174,42.73710734348417,0.5041878025256603,7,-0.2850008010864258,0.6649990081787109,-0.21500062942504883,0.06999969482421875,-0.43000030517578125,4,0.022126272650793366,6.000027247956403,18.559999465942386,1.625018626580279,18.530000686645508,-1.2400054931640625,17.719999313354492,0.022126272650793366
480,2003-07-07,19.709999084472656,19.729999542236328,18.899999618530273,18.899999618530273,6347614.0,0.06368042925533013,-1.0493838788903462,8.09996376051422,54.79742861779051,39.58178602309355,-1.2685396914033156,-0.877067819949211,-0.9294002910357975,-1.618094164068296,10.865810807825163,1.1999988555908203,-0.5942108548529674,0.947999286651612,-0.04806864480735129,1.9440672181105754,0.4499653209221286,1.4460332523810955,-1.989999771118164,99.0049524633737,54.15338706482591,0.4980339657294822,7,-0.9849996566772461,-0.5149993896484375,-1.3199992179870605,-1.1099987030029297,-1.2099990844726562,0,-0.05124294106785976,1.6666772629738535,18.530000686645508,6.000027247956403,18.559999465942386,1.625018626580279,18.530000686645508,-0.05124294106785976
481,2003-07-08,19.959999084472656,20.01000022888184,19.57999992370605,19.690000534057614,8844195.0,0.012683917382672494,1.3243207019026986,0.333331763498037,56.646211105602674,41.389523965715426,-1.4061807276767944,-1.1688825612868783,-1.1689000178099604,-1.8487382741399507,9.658446980950686,0.43000030517578836,-0.5412873672119431,1.1864993095397942,0.13937265600866056,2.233625963070928,0.6629359827742256,1.7100626363053628,-2.199799766540526,97.34036617014739,54.75615915219319,0.5235633267655669,7,-1.0949993133544922,-0.7649993896484375,-1.3049993515014648,-1.3599987030029297,-1.2699985504150426,1,-0.04809614872274526,-1.0493838788903462,19.709999084472656,1.6666772629738535,18.530000686645508,6.000027247956403,18.559999465942386,-0.04809614872274526
482,2003-07-09,19.86000061035156,20.07999992370605,19.670000076293945,19.950000762939453,6645063.0,-0.005009943823037988,1.3428664850136511,-0.33333568809738295,60.08676987034989,45.32136011522954,-1.2371914603045333,-1.0660468660361637,-1.0477411587984413,-1.7200289515103968,8.992542130994034,0.4099998474121058,-0.4806348077043445,1.050000762939451,-0.09570056058882415,2.195702086467726,0.4771501011753152,1.6228514247035868,-2.009809255981441,88.54170288476533,45.03918442638469,0.572850661764137,7,-0.9600009918212855,-0.6650009155273402,-1.1825008392333949,-1.3850002288818324,-1.0200004577636683,2,-0.07150050516885698,1.3243207019026986,19.959999084472656,-1.0493838788903462,19.709999084472656,1.6666772629738535,18.530000686645508,-0.07150050516885698
483,2003-07-10,19.38999938964844,19.8700008392334,19.350000381469727,19.850000381469727,3424563.0,-0.02366572035542336,1.0799938965076579,5.111113465858276,55.06958408808842,47.75630353563405,-0.6663919644624094,-0.5817683561232236,-0.5616047271557427,-1.2216826918753014,8.73045685208992,0.5200004577636719,-0.3896330974813651,0.5519995689392125,-0.6227630479631259,1.726762185841551,-0.03538173951195844,1.1393808773903835,-1.4060195211181679,59.411751506244094,15.716586775074049,0.58738130845117,7,-0.4899997711181676,-0.1949996948242223,-0.712499618530277,-0.9349994659423864,-0.6800003051757848,3,-0.06395048015216309,1.3428664850136511,19.86000061035156,1.3243207019026986,19.959999084472656,-1.0493838788903462,19.709999084472656,-0.06395048015216309
484,2003-07-11,19.57999992370605,19.75,19.11000061035156,19.11000061035156,3156816.0,0.009798893245919649,-1.7234056368321884,-1.0217354347294345,60.285131037911896,50.96660405827523,-0.7695810815510669,-0.7296311055199531,-0.7358309721895182,-1.3829035991268057,8.626337764106562,0.639999389648441,-0.31707754304377644,0.6915000915527294,-0.5209835961156557,1.9039837792211145,0.08525824771853507,1.2977419353869237,-1.470258851865232,57.62712960268955,8.057625939496816,0.606241843834193,7,-0.6800003051757777,-0.3850002288818324,-0.9025001525878871,-1.1249999999999964,-0.4599990844726527,4,-0.08222679349463569,1.0799938965076579,19.38999938964844,1.3428664850136511,19.86000061035156,1.3243207019026986,19.959999084472656,-0.08222679349463569
485,2003-07-14,20.32999992370605,20.38999938964844,19.729999542236328,19.86000061035156,4508803.0,0.03830439238623051,1.2372942724412748,1.0,68.8311706694438,55.07266484665507,-1.335516390441029,-1.4508426481488392,-1.4745563152916823,-2.100747953132892,9.288153235301266,0.8099994659423899,-0.12077220002214162,1.376000118255611,0.002730530702550027,2.749269705808672,0.6893653244790805,2.0626349120321414,-2.1020433207533173,95.31253725293797,39.45402557553581,0.6866347937765311,7,-1.0700006484985316,-1.2700004577636683,-1.3424997329711879,-1.5649995803832972,-0.4899997711181605,0,-0.10969009102828409,-1.7234056368321884,19.57999992370605,1.0799938965076579,19.38999938964844,1.3428664850136511,19.86000061035156,-0.10969009102828409
486,2003-07-15,20.780000686645508,21.059999465942386,20.11000061035156,20.200000762939453,7879701.0,0.022134813803650122,-1.4999962354972485,1.2340441937382058,69.72973047279208,57.64364357713162,-1.4592660546941936,-1.8773845649466168,-1.9165251061156283,-2.50303585547163,9.619975703912283,0.9499988555908274,0.03223550950277243,1.7500008583068833,0.15507453762811707,3.3449271789856496,0.9525376979675002,2.5474640186462665,-2.3790806607571184,85.64107981427291,25.616026873485936,0.7974631603393828,7,-1.1700010299682617,-1.3900012969970703,-1.5025005340576172,-2.015000343322754,-0.8000011444091797,1,-0.10972091488479951,1.2372942724412748,20.32999992370605,-1.7234056368321884,19.57999992370605,1.0799938965076579,19.38999938964844,-0.10972091488479951
487,2003-07-16,20.850000381469727,21.520000457763672,20.799999237060547,21.100000381469727,9277523.0,0.0033686088792674873,-3.1142657845691053,-0.4310345394574579,73.92121182842448,60.31487897020557,-1.3025415468641945,-1.9247802016055715,-1.9810600153864186,-2.52698599585937,10.196950123681741,0.7399997711181641,0.23441958624504622,1.7430005073547363,-0.04576115928677282,3.5317621739962455,0.8486196740339835,2.637381340675489,-2.1831724115759386,72.19916519856217,6.9906852417487215,0.8943808333207539,7,-0.9000005722045898,-1.2300004959106445,-1.572500228881836,-2.0850000381469727,-0.20000076293945312,2,-0.10359711308839092,-1.4999962354972485,20.780000686645508,1.2372942724412748,20.32999992370605,-1.7234056368321884,19.57999992370605,-0.10359711308839092
488,2003-07-17,19.68000030517578,20.81999969482422,19.68000030517578,20.700000762939453,10052448.0,-0.05611511054617402,-1.2352919177072932,4.0800018310546875,59.300479020526254,62.07419074565888,0.04809597454186587,-0.7333081568012254,-0.7919981259652644,-1.3242979082886528,10.58022892433604,1.1700000762939453,0.464846592149609,0.5355004310607896,-1.2690143788890893,2.3400152410106685,-0.36675697391414985,1.437757836035729,-0.6707916367376079,23.651441116740937,-42.32970636852285,0.90225740497494,7,0.5299997329711914,-0.06000041961669922,-0.3475003242492676,-0.9149999618530273,1.8400001525878906,3,-0.042682933920838106,-3.1142657845691053,20.850000381469727,-1.4999962354972485,20.780000686645508,1.2372942724412748,20.32999992370605,-0.042682933920838106
489,2003-07-18,19.84000015258789,20.26000022888184,19.65999984741211,19.700000762939453,6620110.0,0.008130073421291018,-4.454518657234045,-0.1372542419788546,62.741937220531035,62.95691392374116,0.10444485289263739,-0.8618890292539412,-0.942289606022662,-1.4564150010845154,11.27483129657878,0.6000003814697301,0.5866538108038064,0.6475002288818352,-1.1783365648039243,2.473337022567595,-0.26541816796104456,1.560418625724715,-0.5294964694306579,9.67743258652797,-58.94756699278237,0.9129183968428791,7,0.47500038146972656,-0.2200002670288086,-0.5100002288818359,-1.0749998092651367,0.9599990844726562,4,-0.05695569855970184,-1.2352919177072932,19.68000030517578,-3.1142657845691053,20.850000381469727,-1.4999962354972485,20.780000686645508,-0.05695569855970184
490,2003-07-21,19.540000915527344,20.190000534057614,19.459999084472656,20.01000022888184,4196508.0,-0.015120929171032027,-1.3174539740783349,-3.3571525885558837,65.2684770486006,63.91494347296316,0.4221919051469136,-0.511730396580063,-0.6397363695468812,-1.131591140067357,11.971568209281832,0.7300014495849574,0.6931656041910657,0.2990009307861321,-1.5086544434801148,2.106656305052379,-0.6048267563469913,1.2028286179192555,1.9799995422363281,3.88358144280643,-70.38903118203017,0.9038276871331228,7,0.7749996185302734,0.07999897003173828,-0.2625007629394531,-0.7750005722045898,1.1799983978271449,0,-0.021494373419409296,-4.454518657234045,19.84000015258789,-1.2352919177072932,19.68000030517578,-3.1142657845691053,20.850000381469727,-0.021494373419409296
491,2003-07-22,19.899999618530273,20.030000686645508,19.440000534057614,19.940000534057614,5474402.0,0.018423678921982933,4.363607990012516,0.08510845524825185,62.43194462521774,64.17551844572625,0.058990748174728935,-0.7860144463463996,-0.9881095229505448,-1.4556379001171535,12.22289260690641,0.5900001525878942,0.8539796727143845,0.5789996147155776,-1.1946070776787394,2.3526063071098946,-0.3078037314815809,1.465802960912736,1.5788008117675787,22.115341410832954,-49.087653182987665,0.8868033461971592,7,0.41500091552734375,-0.2799997329711914,-0.7074995040893555,-1.1349992752075195,1.4799995422363281,1,-0.0030150485976147,-1.3174539740783349,19.540000915527344,-4.454518657234045,19.84000015258789,-1.2352919177072932,19.68000030517578,-0.0030150485976147
492,2003-07-23,19.979999542236328,20.350000381469727,19.979999542236328,20.059999465942386,5258962.0,0.004020096745708468,-8.25002980235081,1.9999523173758147,62.76979484665554,65.03109741890037,-0.002455471940226772,-0.7974241108894091,-1.044998472392237,-1.4958219272062152,12.621951222409015,0.4500007629394531,0.8793547826647092,0.5894995689392104,-1.172395225440031,2.3513943633184518,-0.2914478282504085,1.4704469661288293,1.4172488922119157,39.13038670825995,-28.880819325089803,0.8809473971896206,7,0.33500099182128906,-0.3599996566772461,-0.7874994277954102,-1.2149991989135742,2.190000534057617,2,0.0,4.363607990012516,19.899999618530273,-1.3174539740783349,19.540000915527344,-4.454518657234045,19.84000015258789,0.0
493,2003-07-24,19.350000381469727,19.540000915527344,18.809999465942386,18.899999618530273,14920203.0,-0.031531490250278904,-1.3174609902453056,-5.625014901175155,56.65584596539771,64.62784352195436,0.6942845893370588,-0.08930699335304837,-0.40937099593026716,-0.830703111183567,12.78439511884615,1.1700000762939418,0.8586668337498686,-0.09299964904785085,-1.7790177707417314,1.5930184726460297,-0.9360087098947929,0.7500094117990912,1.9689581369628932,35.06497366869606,-29.27077498206024,0.8430090608469403,7,0.8149995803833008,0.26999950408935547,-0.1575002670288086,-0.5850000381469727,3.299999237060547,3,0.06718342177943692,-8.25002980235081,19.979999542236328,4.363607990012516,19.899999618530273,-1.3174539740783349,19.540000915527344,0.06718342177943692
494,2003-07-25,18.88999938964844,19.25,18.82999992370605,19.0,7108483.0,-0.023772660607376483,-2.652181845321929,-0.24444538634339905,42.463236196437336,61.698073024953636,1.1690545547711757,0.42227238010987733,0.052963361597750946,-0.3294382059697689,12.955617685298204,0.5200004577636754,0.8140217830698653,-0.5720005989074686,-2.221927064099553,1.077925866284616,-1.3969638315035091,0.25296263368857197,2.2784215856347636,5.194797152354967,-52.49363590185902,0.8249632325960423,7,1.2750005722045863,0.730000495910641,0.23500061035155895,-0.12499904632568715,3.5100002288818324,4,0.13922716533047907,-1.3174609902453056,19.350000381469727,-8.25002980235081,19.979999542236328,4.363607990012516,19.899999618530273,0.13922716533047907
495,2003-07-28,19.170000076293945,19.46999931335449,19.149999618530273,19.149999618530273,6352415.0,0.014822694319351903,-30.99923707800842,-0.18182133444306317,42.77880157818298,58.70352536999707,0.7903136060709244,0.22550383879496394,-0.19271042636196967,-0.5627747676500441,12.816992042862395,0.5799999237060476,0.8368345192501607,-0.33749990463256907,-1.8954863181913844,1.2204865089262462,-1.1164931114119767,0.4414933021468386,1.8569156084288103,23.37664911246397,-28.08589018791216,0.7789932067794081,7,0.994999885559082,0.4499998092651367,-0.11499977111816406,-0.4049997329711914,3.280000686645508,0,0.08502864654561448,-2.652181845321929,18.88999938964844,-1.3174609902453056,19.350000381469727,-8.25002980235081,19.979999542236328,0.08502864654561448
496,2003-07-29,18.799999237060547,19.190000534057614,18.299999237060547,18.649999618530273,20599777.0,-0.01930103483363832,-1.0941197590009901,7.499809269502194,40.766541260192184,55.01967308463793,0.9497959183487161,0.7173426475515186,0.21608509604299542,-0.14507318036726957,12.35225915294685,0.8900012969970668,0.8062637900233511,-0.7615007400512681,-2.1208238364721943,0.5978223563696581,-1.4411622882617294,-0.08183919184080679,2.093901474535386,24.390230286632473,-21.45746503449108,0.6796615482104624,7,0.7600002288818359,0.8200006484985352,0.23000097274780273,-0.03499889373779297,3.8500003814697266,1,0.10212766777718985,-30.99923707800842,19.170000076293945,-2.652181845321929,18.88999938964844,-1.3174609902453056,19.350000381469727,0.10212766777718985
497,2003-07-30,18.920000076293945,19.040000915527344,18.549999237060547,18.700000762939453,8684585.0,0.0063830236225137504,1.1304374867833464,1.4666658189540074,45.64008163025539,53.501851152385605,0.5891939534746875,0.6619986878935862,0.1454550279201321,-0.2163508802516958,12.357435244478879,0.4900016784667969,0.6528047883271313,-0.6609998703002944,-1.9682092678154355,0.6462095272148467,-1.3146045690578667,-0.007395171542722068,1.7663885173391556,50.0,5.625662785926046,0.6536046987575708,7,0.4049997329711914,0.6999998092651367,0.0025000572204589844,-0.1549997329711914,3.75,2,0.13002109273535067,-1.0941197590009901,18.799999237060547,-30.99923707800842,19.170000076293945,-2.652181845321929,18.88999938964844,0.13002109273535067
498,2003-07-31,19.25,19.31999969482422,18.86000061035156,18.989999771118164,8102729.0,0.017441856362333308,1.299997615811953,1.181822910796494,47.01627592467598,51.754555452846155,0.21432226841434598,0.4072207606945142,-0.14321673452206696,-0.5092651769203798,12.408162350696038,0.4599990844726598,0.44965755777197103,-0.36549997329711914,-1.5932576117177142,0.8622576651234759,-0.9793787925074184,0.24837884591318016,1.2454774451072979,81.19664111037052,36.908351707393436,0.6138788192102982,7,0.07499980926513672,0.36999988555908203,-0.3274998664855957,-0.2950000762939453,4.25,3,0.15168831565163354,1.1304374867833464,18.920000076293945,-1.0941197590009901,18.799999237060547,-30.99923707800842,19.170000076293945,0.15168831565163354
499,2003-08-01,18.940000534057614,19.309999465942386,18.93000030517578,19.25,6654721.0,-0.01610386836064348,-1.3030257492125175,-1.1923045886366275,36.345782436354895,48.54092271815219,0.4282680821921403,0.790015822215917,0.20922934654986136,-0.18979232926085032,12.461630812766263,0.3799991607666051,0.19292034766215593,-0.6959994316101117,-1.8594500784428192,0.4674512152225958,-1.2777247550264654,-0.11427410819375794,1.379838654405944,54.700961988337326,16.170142672489774,0.5817253234163544,8,0.3849992752075231,0.6799993515014684,0.004999637603763318,0.02499961853027699,5.569999694824226,4,0.19588167792294398,1.299997615811953,19.25,1.1304374867833464,18.920000076293945,-1.0941197590009901,18.799999237060547,0.19588167792294398
500,2003-08-04,18.700000762939453,19.1200008392334,18.670000076293945,19.020000457763672,5891232.0,-0.012671582067096399,-1.3684184108818953,1.032258858419101,28.688521706842778,44.79165350499942,0.5996419561614204,1.001833939745314,0.4913739432011113,0.043372283929404176,12.582606574488754,0.4500007629394531,0.08926823432572917,-0.885499286651612,-2.1208808806815256,0.3498823073783015,-1.5031900836665706,-0.2678084896366535,1.4582512294118644,39.21581827089574,6.369667913008712,0.6176907970149574,8,0.6249990463256836,0.9199991226196289,0.24499940872192383,0.2649993896484375,4.939998626708988,0,0.197860893295986,-1.3030257492125175,18.940000534057614,1.299997615811953,19.25,1.1304374867833464,18.920000076293945,0.197860893295986
501,2003-08-05,19.0,19.11000061035156,18.82999992370605,18.90999984741211,3487592.0,0.01604273929523581,-1.2400054931639988,-0.28125074505877024,31.898230420464074,41.36147967986703,0.17718499829758017,0.6600684309260956,0.22111075029553007,-0.25923228064483084,12.360414899974204,0.4099998474121058,-0.053316034693835945,-0.5375000953674309,-1.7861437689889996,0.7111435782541378,-1.1618219321782135,0.08682174144335164,1.0095917719280543,58.44162278116036,29.31041000047948,0.6243218368107835,8,-0.07999992370605469,0.619999885559082,-0.05499982833862305,-0.034999847412109375,3.5599994659423864,1,0.18157898752312907,-1.3684184108818953,18.700000762939453,-1.3030257492125175,18.940000534057614,1.299997615811953,19.25,0.18157898752312907
502,2003-08-06,18.440000534057614,18.670000076293945,18.3799991607666,18.65999984741211,6081407.0,-0.02947365610223085,1.4166766007836031,-2.4444326707074526,36.22221892556882,39.0910766754416,0.5540243783446996,1.168120624262098,0.7823856026101801,0.2902485506611576,12.21783197708867,0.6200008392333984,-0.2118345788516791,-1.0264995574951215,-2.3567512991261275,0.30375218413588456,-1.6916254283106262,-0.36137368667961667,1.4328238350810416,6.38312119164544,-22.47291216491521,0.6651258708155036,8,0.4449987411499059,1.384999275207523,0.4124994277954137,0.524999618530277,4.170000076293945,2,0.2283079697691459,-1.2400054931639988,19.0,-1.3684184108818953,18.700000762939453,-1.3030257492125175,18.940000534057614,0.2283079697691459
503,2003-08-07,18.149999618530273,18.530000686645508,18.040000915527344,18.530000686645508,5271369.0,-0.01572673032149463,1.578938914822065,1.7272829733923756,31.749450967742703,37.90065609447553,0.7329855321597023,1.4339817010319607,1.064837915191987,0.5652233170733396,12.735868796969632,0.48999977111816406,-0.3888955397563514,-1.2545004844665542,-2.7095025443668135,0.20050157543370517,-1.9820015144166838,-0.5269994545164245,1.5969987400421317,8.661325083164977,-21.68623564857287,0.7275010299501294,8,0.6050004959106445,1.6300010681152344,0.6449999809265137,0.8150005340576172,4.260000228881836,3,0.24903584312745486,1.4166766007836031,18.440000534057614,-1.2400054931639988,19.0,-1.3684184108818953,18.700000762939453,0.24903584312745486
504,2003-08-08,17.969999313354492,18.399999618530273,17.969999313354492,18.239999771118164,5009866.0,-0.009917372394433022,-2.185182045521977,0.7105255232645686,32.59421815415179,36.76903571402762,0.8591037368340828,1.5675494537037054,1.2292395266731404,0.7155858243437407,13.69514648077076,0.43000030517578125,-0.5954785633439457,-1.3540007591247551,-2.9403427580339603,0.23234123978444998,-2.1471717585793577,-0.5608297596701526,1.6062993009134061,0.0,-32.303167293164165,0.7931709994546026,8,0.6750001907348633,1.7750005722045898,0.8150005340576172,0.9950008392333984,4.590000152587894,4,0.3077351640484405,1.578938914822065,18.149999618530273,1.4166766007836031,18.440000534057614,-1.2400054931639988,19.0,0.3077351640484405
505,2003-08-11,18.100000381469727,18.200000762939453,17.979999542236328,18.100000381469727,4110121.0,0.007234339069708495,1.2000038146827137,-0.0,28.971984274187392,35.45852938224932,0.6273322694913439,1.3301119508516521,1.0616174963045673,0.5738062139580364,13.870776483418885,0.23000144958496094,-0.7286828483883454,-1.112499713897705,-2.714523374814039,0.489523947018629,-1.9135115443558703,-0.3114878834395398,1.283542316688564,11.403589492194136,-21.271694742512402,0.8010118304581667,8,0.5449991226196289,1.6449995040893555,0.6199994087219238,0.8649997711181641,5.029998779296875,0,0.3541436305147536,-2.185182045521977,17.969999313354492,1.578938914822065,18.149999618530273,1.4166766007836031,18.440000534057614,0.3541436305147536
506,2003-08-12,18.5,18.57999992370605,18.190000534057614,18.200000762939453,4009613.0,0.022099425972376352,-1.4374985098824054,100.0,33.913056458320696,34.15552658536768,0.20149153241069584,0.7911025794359787,0.6468896616589568,0.1608813362696786,13.085599990148372,0.4799995422363246,-0.7222236609764643,-0.598500061035157,-2.0481067026946924,0.8511065806243785,-1.3233033818649247,0.12630325979461077,0.7139174919818352,75.71430128446165,42.04391681069549,0.7248033208297677,8,0.14499950408935547,1.244999885559082,0.45999956130981445,0.4650001525878906,4.85000038146973,1,0.2778378048458616,1.2000038146827137,18.100000381469727,-2.185182045521977,17.969999313354492,1.578938914822065,18.149999618530273,0.2778378048458616
507,2003-08-13,18.690000534057614,18.93000030517578,18.649999618530273,18.75,4108450.0,0.010270299138249284,-2.999972752414817,-0.19999872843102287,42.067316509555006,33.605642205909795,-0.027452343154060088,0.45427403332854865,0.4450321686609726,-0.04202885328924211,11.615624183330665,0.43000030517578125,-0.7364824977616848,-0.30049953460693857,-1.5011393419245032,0.900140272710626,-0.9008194382657209,0.2998203690518437,0.37464677648894096,75.00004967048562,39.79149835761179,0.600319903658782,8,-0.050001144409176135,1.0549993515014684,0.33999919891357777,0.274999618530277,4.719999313354496,2,0.2070625372552941,-1.4374985098824054,18.5,1.2000038146827137,18.100000381469727,-2.185182045521977,17.969999313354492,0.2070625372552941
508,2003-08-14,18.84000015258789,18.850000381469727,18.59000015258789,18.6299991607666,2726320.0,0.008025661543291207,1.260857306343138,-3.5000476841400476,49.35065964498561,35.050628562424315,-0.2701340615517793,0.25098519830604715,0.2795160725982804,-0.19286028725453264,11.742106584839892,0.26000022888183594,-0.7041106741901473,-0.1084999084472642,-1.2655611026276894,1.048561285733161,-0.6870305055374786,0.47003068864295017,0.09328939829561733,90.62499379118924,49.487539426484254,0.5785305970902126,8,-0.2950000762939453,0.9049997329711914,0.20749950408935547,0.125,4.360000610351559,3,0.20010617978927225,-2.999972752414817,18.690000534057614,-1.4374985098824054,18.5,1.2000038146827137,18.100000381469727,0.20010617978927225
509,2003-08-15,18.709999084472656,18.899999618530273,18.520000457763672,18.850000381469727,1588676.0,-0.0069002689523532945,2.1666626930198922,-0.6666696941898802,43.78377486703986,36.727878913557326,-0.19689537940724833,0.30776823762168704,0.3631560065663315,-0.06174101269698795,11.934517955042114,0.37999916076660156,-0.7210596825266435,-0.182000923156739,-1.263668307143373,0.899666460829895,-0.722834615150056,0.358832768836578,-0.7399997711181641,76.8419953661504,32.075806481347456,0.5408336919933171,8,-0.1699991226196289,1.0350008010864258,0.33750057220458984,0.2550010681152344,3.35000038146973,4,0.19775526157080714,1.260857306343138,18.84000015258789,-2.999972752414817,18.690000534057614,-1.4374985098824054,18.5,0.19775526157080714
510,2003-08-18,19.1200008392334,19.1299991607666,18.65999984741211,18.84000015258789,4171685.0,0.021913510145545656,2.1333566455796804,-1.9999863762074086,54.27809218400899,39.214530220617874,-0.6046390637275039,-0.1426246354181906,-0.06876624245822427,-0.448270132657413,12.266633542954592,0.4699993133544922,-0.765144398873943,0.24900083541870188,-0.7953604415427407,1.2933621123801444,-0.27317980306202116,0.7711814738994249,-1.131401519775391,98.93634721912221,49.461493877854636,0.5221806384807218,8,-0.5700016021728516,0.6249990463256836,-0.07250118255615234,-0.1550006866455078,2.6299991607666016,0,0.1799162382697317,2.1666626930198922,18.709999084472656,1.260857306343138,18.84000015258789,-2.999972752414817,18.690000534057614,0.1799162382697317
511,2003-08-19,19.84000015258789,19.8700008392334,19.420000076293945,19.530000686645508,11720018.0,0.0376568662003971,1.432431039193348,1.1071382347531693,60.599074189234386,41.92306969435849,-1.3331485326363754,-0.9142220724682986,-0.8014820018969715,-1.1394137311085224,12.607212755593267,0.75,-0.7040634147772309,0.9720001220703125,-0.06018925766890604,2.004189501809531,0.455905432200705,1.48809481193992,-1.8057448394775406,97.77772754309547,46.371215762157284,0.5160946898696092,8,-0.9200000762939453,-0.0950002670288086,-0.6800007820129395,-0.875,1.9300003051757812,1,0.16582656163687437,2.1333566455796804,19.1200008392334,2.1666626930198922,18.709999084472656,1.260857306343138,18.84000015258789,0.16582656163687437
512,2003-08-20,19.979999542236328,20.059999465942386,19.6200008392334,19.940000534057614,9819058.0,0.007056420794945284,3.40001144415716,0.1290292809283381,58.79517197384313,44.928149806147424,-1.3764775766070194,-1.1111928998964693,-0.9334904531041168,-1.265896511008549,12.670911073545243,0.4399986267089879,-0.5734975296523999,1.11199951171875,0.07981013197953146,2.1441888914579685,0.5959048218491425,1.6280942015883575,-1.8355994975585936,94.80519641368663,45.21851818470243,0.5160946898696092,8,-0.9650001525878906,-0.2349996566772461,-0.48000001907348633,-0.8199996948242188,1.5400009155273438,2,0.16866871453672738,1.432431039193348,19.84000015258789,2.1333566455796804,19.1200008392334,2.1666626930198922,18.709999084472656,0.16866871453672738
513,2003-08-21,20.649999618530273,20.649999618530273,20.149999618530273,20.149999618530273,10800856.0,0.033533538120339434,1.0,12.500309951837142,68.95785226724865,48.96855359649152,-1.8490013538231018,-1.769531465687475,-1.5778780239586325,-1.9201031326090643,13.29499268308252,0.6700000762939453,-0.4560035417438506,1.7169996261596694,0.42578076975737744,3.0082184825619613,1.0713901979585252,2.3626090543608136,-2.3523516201513672,100.0,48.950998249871745,0.6456094282011459,8,-1.3350000381469727,-1.255000114440918,-0.8649997711181641,-1.2599992752075195,0.4400005340576172,3,0.13365618788705214,3.40001144415716,19.979999542236328,1.432431039193348,19.84000015258789,2.1333566455796804,19.1200008392334,0.13365618788705214
514,2003-08-22,21.520000457763672,22.01000022888184,20.56999969482422,20.75,18789902.0,0.04213079202445624,-1.5486711025139908,1.5400009155273438,77.43188654473991,54.35298718210848,-2.4166100433939732,-2.5638464617609102,-2.403246930746505,-2.7574351551816,14.404510206150261,1.4400005340576207,-0.302285494146485,2.4555004119873054,0.7225809880362881,4.188419835938323,1.5890407000117968,3.321960123962814,-2.987117297369629,85.37314282623477,31.47126009994485,0.8664597119755088,8,-1.4200000762939453,-1.5300006866455078,-1.6050004959106445,-2.130000114440918,-0.2700004577636719,4,0.07806692701856766,1.0,20.649999618530273,3.40001144415716,19.979999542236328,1.432431039193348,19.84000015258789,0.07806692701856766
515,2003-08-25,20.799999237060547,21.290000915527344,20.799999237060547,21.229999542236328,5551376.0,-0.033457305083066324,-1.2790759567786236,-0.5584416227811604,66.18702839476866,57.93898406393602,-1.4229783492307604,-1.808174604412038,-1.6605671300162577,-2.019797215345047,15.859443480522458,0.720001220703125,-0.09979139268663673,1.6539992332458482,-0.245157285364769,3.5531557518564654,0.7044209739405396,2.603577492551157,-1.8498620284479692,53.28181773996131,-0.043925690074601675,0.9495782593053087,8,-0.534998893737793,-0.8099994659423828,-0.8324990272521973,-1.409998893737793,-0.049999237060546875,0,0.06057693630280636,-1.5486711025139908,21.520000457763672,1.0,20.649999618530273,3.40001144415716,19.979999542236328,0.06057693630280636
516,2003-08-26,20.71999931335449,21.190000534057614,20.649999618530273,20.96999931335449,6933084.0,-0.00384615031925184,-1.7692397981141994,0.5813949362147585,72.44090792697716,61.31382755476071,-1.1118810347481407,-1.662178647156935,-1.5660877428789313,-1.911110055728635,16.3796986845037,0.5400009155273402,0.12647323279653833,1.4779993057250955,-0.5380267917223946,3.4940254031725857,0.46998625700134866,2.4860123544488424,-1.402678542309598,46.025052511954634,-12.691743314138996,1.0080130487237453,8,-0.45499897003173473,-0.7299995422363246,-0.752499103546139,-1.3299989700317347,0.13000106811523793,1,0.04971045949705477,-1.2790759567786236,20.799999237060547,-1.5486711025139908,21.520000457763672,1.0,20.649999618530273,0.04971045949705477
517,2003-08-27,21.3799991607666,21.38999938964844,20.920000076293945,20.93000030517578,6039366.0,0.031853275544595716,-1.000000000000015,-1.7999954223632812,79.63299843352559,64.67853186459847,-1.508848256917421,-2.2434551660180375,-2.205252207259079,-2.535419470187513,16.99021880526242,0.6700000762939524,0.3960380601384621,2.014999198913575,-0.2078719870602086,4.2378703848873585,0.9035636059266814,3.1264347919004685,-1.7395568547812772,66.12898594715197,1.0358749733787391,1.1114355929868924,8,-1.1149988174438477,-1.3899993896484375,-1.412498950958252,-1.9899988174438477,0.1400012969970703,2,0.018241408433389505,-1.7692397981141994,20.71999931335449,-1.2790759567786236,20.799999237060547,-1.5486711025139908,21.520000457763672,0.018241408433389505
518,2003-08-28,22.170000076293945,22.34000015258789,21.3700008392334,21.549999237060547,12121932.0,0.036950465226258666,1.020829815007242,1.3777831466246202,84.6534419744755,69.21960598764687,-1.985623172266763,-2.954984111008546,-2.9525578966687718,-3.2793449666509034,18.2801261621193,0.9699993133544922,0.6596055265605187,2.65900011062622,0.10850075401660675,5.209499467235833,1.3837504323214134,3.9342497889310266,-2.245210819561038,90.39547839955172,16.36344343483441,1.2752496783048066,8,-1.6700000762939453,-2.015000343322754,-2.2024998664855957,-2.7799997329711914,0.22999954223632812,3,-0.02931888210615341,-1.000000000000015,21.3799991607666,-1.7692397981141994,20.71999931335449,-1.2790759567786236,20.799999237060547,-0.02931888210615341
519,2003-08-29,22.649999618530273,22.81999969482422,22.32999992370605,22.32999992370605,9150795.0,0.021650858844587173,-2.0625014901174947,0.516127841407258,85.4913934289645,72.68775057041971,-2.0651294256710493,-3.3126289909548774,-3.38179236014804,-3.7088924536092236,19.751967218987122,0.6499996185302734,0.8945690722148818,2.9534996986389146,0.06111234350179373,5.8458870537760355,1.5073060210703524,4.399693376207477,-2.3870808363776668,92.16589537709687,9.78994502859699,1.4461936775685607,8,-1.5299997329711914,-2.255000114440918,-2.7574996948242188,-3.2599992752075195,-0.38999938964843395,4,-0.06887414976670136,1.020829815007242,22.170000076293945,-1.000000000000015,21.3799991607666,-1.7692397981141994,20.71999931335449,-0.06887414976670136
520,2003-09-01,22.399999618530273,23.059999465942386,22.21999931335449,22.940000534057614,5398675.0,-0.01103752777971223,1.1538499158809017,-1.6875044703525917,81.15013657643325,74.97120194677514,-1.4538168607508055,-2.920981988688709,-3.072891898956371,-3.4068271955461924,21.0580654446233,0.8400001525878977,1.0985957051628503,2.5184997558593736,-0.5720443073628871,5.609043819081634,0.9732277242482432,4.063771787470504,-1.7279478903502081,72.6141124813419,-10.166431059314462,1.545272031611131,9,-1.0599994659423828,-1.885000228881836,-2.5074996948242188,-3.0099992752075195,-0.2600002288818324,0,-0.051339269558689726,-2.0625014901174947,22.649999618530273,1.020829815007242,22.170000076293945,-1.000000000000015,21.3799991607666,-0.051339269558689726
521,2003-09-02,22.450000762939453,22.690000534057614,22.15999984741211,22.690000534057614,6638392.0,0.0022321939848524153,3.4166766007837044,0.44444326707073767,80.71893275822035,77.4071753672615,-1.2232977790378676,-2.845137057911529,-3.053492911137731,-3.4119273252549824,22.397145662722906,0.5300006866455043,1.364751751983789,2.396000862121582,-0.8676579495574828,5.659659673800647,0.7641714562820496,4.027830267961114,-1.3481184419621712,71.49537958031176,-11.762510158977804,1.6318294058395333,9,-0.845001220703125,-1.9350013732910156,-2.5575008392333984,-3.060000419616699,-0.13000106811523438,1,-0.07572386214551141,1.1538499158809017,22.399999618530273,-2.0625014901174947,22.649999618530273,1.020829815007242,22.170000076293945,-0.07572386214551141
522,2003-09-03,22.649999618530273,23.0,22.649999618530273,22.85000038146973,7052382.0,0.008908634690159012,-2.4999904632932157,0.8333373069801351,80.87517879450075,78.73132275917841,-1.1228022708606247,-2.8602059120245045,-3.189685776571352,-3.572431862097755,23.369479910164475,0.5499992370605469,1.583717141021836,2.3854997634887702,-0.9812882716502216,5.752287798627762,0.7021057459192761,4.068893781058264,-1.1956562114592728,75.73963428535298,-6.314290338644412,1.6833940175694957,9,-0.8350000381469727,-2.135000228881836,-3.059999942779541,-3.2599992752075195,0.5,2,-0.07947016633006665,3.4166766007837044,22.450000762939453,1.1538499158809017,22.399999618530273,-2.0625014901174947,22.649999618530273,-0.07947016633006665
523,2003-09-04,22.670000076293945,22.729999542236328,22.350000381469727,22.649999618530273,5435271.0,0.0008830224326938918,4.42858310626703,-0.10000190734135511,82.67325782209227,79.31369734555088,-0.9232187916373533,-2.660628617419661,-3.134983269181731,-3.5632784113068894,23.84600905004644,0.37999916076660156,1.7345487364306962,2.1795001983642592,-1.196461038838894,5.555461435567413,0.49151957976268434,3.867480816965834,-0.9266385786260969,56.66671611646677,-24.970529181506834,1.687980618601576,9,-0.8150005340576172,-2.155000686645508,-3.197500228881836,-3.2799997329711914,0.1700000762939453,3,-0.05072781714424557,-2.4999904632932157,22.649999618530273,3.4166766007837044,22.450000762939453,1.1538499158809017,22.399999618530273,-0.05072781714424557
524,2003-09-05,23.5,23.5,22.71999931335449,22.75,10717223.0,0.03661225941388446,1.080001831054697,37.49914171275987,83.79628226045483,81.27028110840492,-1.612378080205385,-3.220193626921919,-3.885865338195046,-4.359002041155158,24.456467248209847,0.8299999237060547,1.927919578172066,2.733000087738038,-0.6794050006885577,6.145405176164633,1.02679754352474,4.439202631951336,-1.519643668042736,100.0,19.70203518345022,1.7062025442132978,9,-1.4250001907348633,-2.765000343322754,-4.027500152587891,-4.109999656677246,-0.19000053405761363,4,-0.04680852687105219,4.42858310626703,22.670000076293945,-2.4999904632932157,22.649999618530273,3.4166766007837044,22.450000762939453,-0.04680852687105219
525,2003-09-08,24.51000022888184,24.51000022888184,23.209999084472656,23.3700008392334,11266257.0,0.04297873314390799,1.2807049832019302,1.5199991861979214,84.49038733250482,82.60911215346353,-2.2806005446833026,-3.9266728699293054,-4.795320702433802,-5.328504894415211,25.29372784140844,1.3000011444091832,2.0562945085400237,3.4225003242492704,-0.13615629060141643,6.981156939099957,1.6431720168239288,5.201828631674612,-2.2257151633160284,100.0,21.00789973843385,1.7793283074253434,9,-1.7950000762939489,-3.2700004577636754,-5.03750038146973,-5.07499980926514,-1.4200000762939489,0,-0.09179926474862565,1.080001831054697,23.5,4.42858310626703,22.670000076293945,-2.4999904632932157,22.649999618530273,-0.09179926474862565
526,2003-09-09,23.63999938964844,24.739999771118164,23.59000015258789,24.5,11995536.0,-0.03549574994325033,-1.3958348234508737,-0.7543869042041947,74.39998657227244,82.02766639110207,-1.064815565684082,-2.795161511778087,-3.815402960110653,-4.427125367248159,26.885900141065832,1.1499996185302734,2.043224831673065,2.29549951553345,-1.218481386812602,5.809480417879502,0.5385090643604222,4.052489966706478,-0.9200000762939524,53.97486768264279,-22.066174470217355,1.756990451173027,9,-0.5849990844726598,-2.284999847412113,-4.167499542236332,-4.204998970031742,-0.15999984741211293,1,-0.06345177828798187,1.2807049832019302,24.51000022888184,1.080001831054697,23.5,4.42858310626703,22.670000076293945,-0.06345177828798187
527,2003-09-10,22.559999465942386,23.45000076293945,22.559999465942386,23.45000076293945,9503738.0,-0.04568527714002257,1.0,1.034884494597324,62.07331835104844,79.51876376627686,0.22369374610664394,-1.4865832224789948,-2.6618823387172377,-3.330170939627191,28.57549202169043,1.0799999237060547,2.131892099914097,1.0219996452331586,-2.297338316326062,4.341337606792379,-0.6376693355464518,2.681668626012769,2.1800003051757777,8.78657481596889,-61.5708005343414,1.6596689807796101,9,0.8900003433227504,-1.2049999237060582,-3.2899994850158727,-3.124999046325687,0.5,2,-0.010638287978706806,-1.3958348234508737,23.63999938964844,1.2807049832019302,24.51000022888184,1.080001831054697,23.5,-0.010638287978706806
528,2003-09-11,22.61000061035156,23.040000915527344,22.21999931335449,22.31999969482422,7609450.0,0.0022163628365619026,-2.3469338502619337,-0.32584325046022616,57.686879708512066,76.42937335289324,0.2711887427385946,-1.3066568362750886,-2.637233028531874,-3.3520567095713893,30.114091885772304,0.8200016021728551,2.2131811024039933,0.8835007667541461,-2.211311860877771,3.9783133943860634,-0.6639055470618125,2.4309070805701047,2.129999160766605,15.476239133034495,-50.79312148284181,1.5474063138159584,9,0.8399991989135778,-1.2550010681152308,-3.255001068115231,-3.1750001907348597,0.6599998474121129,3,0.023883192994319735,1.0,22.559999465942386,-1.3958348234508737,23.63999938964844,1.2807049832019302,24.51000022888184,0.023883192994319735
529,2003-09-12,22.40999984741211,23.209999084472656,22.200000762939453,23.20000076293945,6898748.0,-0.008845677025231202,1.493830532740562,-2.7241324879640314,62.25266172246553,74.3296539246746,0.4845175587676209,-0.8593057057869267,-2.3623996083964087,-3.1122040719030046,31.68388578677974,1.0099983215332031,2.1931857097165093,0.49849996566772603,-2.2612961688259254,3.2582961001613775,-0.8813981015790979,1.87839803291455,2.2291999053955074,8.267683719421397,-57.18066038649869,1.379898067246825,9,1.0399999618530273,-1.0550003051757812,-3.1424994468688965,-2.7899999618530273,0.6000003814697301,4,0.019187876309844754,-2.3469338502619337,22.61000061035156,1.0,22.559999465942386,-1.3958348234508737,23.63999938964844,0.019187876309844754
530,2003-09-15,22.559999465942386,22.86000061035156,22.489999771118164,22.60000038146973,4674434.0,0.006693423451656022,-3.1111134658583155,0.05063401160825542,63.85541614937526,72.45592985702517,0.40186064293057555,-0.778278069776885,-2.4723213690205306,-3.2332100278205544,33.73189906285872,0.4500007629394496,2.060740978119867,0.4764996528625538,-1.9606971891808875,2.913696494905995,-0.7420987681591669,1.6950980738842745,1.93284834747314,14.173182817936134,-51.512460368265295,1.2185984210217198,9,0.9100008010864222,-1.1999998092651403,-3.3649997711181676,-2.9399995803833043,1.1900005340576136,0,0.03324468163805738,1.493830532740562,22.40999984741211,-2.3469338502619337,22.61000061035156,1.0,22.559999465942386,0.03324468163805738
531,2003-09-16,23.1299991607666,23.1299991607666,22.350000381469727,22.51000022888184,4883969.0,0.02526594451762798,1.5161294292095564,-15.499618539004299,63.35877240187207,70.50966248006641,-0.068769283779897,-1.1480212151435722,-3.0028529213485484,-3.7739602768376415,36.06593810753071,0.779998779296875,1.8812004574444465,0.8819993972778306,-1.3533776747407984,3.1173764692964596,-0.2356891387314839,1.9996879332871451,1.2252778296203601,74.39987182617209,8.408016119473615,1.117688536009314,9,0.34000110626220703,-1.664999008178711,-3.934999465942383,-3.5099992752075195,0.09000015258788707,1,-0.001729312997406307,-3.1111134658583155,22.559999465942386,1.493830532740562,22.40999984741211,-2.3469338502619337,22.61000061035156,-0.001729312997406307
532,2003-09-17,23.35000038146973,23.56999969482422,23.1200008392334,23.459999084472656,5811699.0,0.009511510103134668,1.727266421986533,-0.17741756855699126,59.866217748921656,67.9755469163808,-0.20007300641679393,-1.1621915636872195,-3.1767920756312336,-3.957387656386313,38.380448032799926,0.4499988555908203,1.7634090117015546,0.9335005760192914,-1.0789899304042727,2.9459910824428555,-0.0727446771924889,1.9397458292310716,0.8759600352703814,83.94164343969041,20.167678250858344,1.0062452532117814,9,0.11999988555907848,-1.7200002670288121,-4.155000686645511,-3.730000495910648,-1.3500003814697301,2,0.005567415787700147,1.5161294292095564,23.1299991607666,-3.1111134658583155,22.559999465942386,1.493830532740562,22.40999984741211,0.005567415787700147
533,2003-09-18,23.40999984741211,23.489999771118164,22.8700008392334,23.149999618530273,5623859.0,0.0025695702339256776,1.9523753298123079,-2.363666314092081,56.8345303997231,64.97979670963281,-0.1609949588880042,-1.059118426888432,-3.1739307138206208,-3.980093082347839,39.95555260039057,0.6199989318847656,1.6522498883234533,0.8555000305175788,-1.0208738544800866,2.7318739155152443,-0.08268691198125566,1.7936869730164133,0.6944029900999631,88.32116991565893,26.97621669941077,0.9381869424988335,9,0.06000041961669922,-1.7799997329711914,-4.21750020980835,-3.7899999618530273,-1.4699993133544957,3,-0.014950892086759815,1.727266421986533,23.35000038146973,1.5161294292095564,23.1299991607666,-3.1111134658583155,22.559999465942386,-0.014950892086759815
534,2003-09-19,23.20000076293945,23.53000068664551,23.13999938964844,23.45000076293945,4657445.0,-0.008970486366571828,-1.1080994700703946,-0.9615376150827128,57.246384072816426,61.952685236334105,0.0022060048019376666,-0.755541638875016,-2.908340177434976,-3.7350795216876094,40.33230000519226,0.3900012969970703,1.5172486025106657,0.5615009307861278,-1.2697518781408483,2.392753739713104,-0.35412547367736025,1.477127335249616,0.7901379500982664,69.67220162875128,9.349846414413364,0.915626404463488,9,0.269999504089359,-1.5700006484985316,-4.055000782012936,-3.5800008773803675,-1.0400009155273402,4,0.0030172281259595035,1.9523753298123079,23.40999984741211,1.727266421986533,23.35000038146973,1.5161294292095564,23.1299991607666,0.0030172281259595035
535,2003-09-22,22.059999465942386,22.739999771118164,22.020000457763672,22.61000061035156,8027391.0,-0.049137985323610134,-1.285715150726156,2.2000045776366903,47.04991566982973,58.91378846939603,0.8472213884499062,0.5098352117086087,-1.7490266087089061,-2.5730435302347914,40.17369845993852,1.1800003051757777,1.3399309923372726,-0.6415003776550243,-2.2833389327783244,1.0003381774682758,-1.4624196552166744,0.17941889990662574,1.8227309700894345,2.5805824430320046,-54.00158973976428,0.8209192775616492,9,0.735000610351559,-0.35999965667724965,-2.9174995422363317,-2.4399995803833043,0.6499996185302699,0,0.043064405527575955,-1.1080994700703946,23.20000076293945,1.9523753298123079,23.40999984741211,1.727266421986533,23.35000038146973,0.043064405527575955
536,2003-09-23,21.75,22.299999237060547,21.6299991607666,22.200000762939453,7700478.0,-0.014052559993076308,1.061545955526342,0.8181815029182479,43.3035773839647,56.828261695275614,0.9621062844888293,0.9496450341487126,-1.4374260037988478,-2.2468994080472484,40.09210312029896,0.6700000762939453,1.055227815551909,-1.002999877929689,-2.434246906919501,0.42824715106012334,-1.7186233924245968,-0.287376363434781,1.9837120377703705,6.185608566942511,-45.991547058589774,0.7156235144949066,9,0.8499994277954102,0.3299999237060547,-2.6025004386901855,-2.130000114440918,1.3799991607666016,1,0.09195402298850586,-1.285715150726156,22.059999465942386,-1.1080994700703946,23.20000076293945,1.9523753298123079,23.40999984741211,0.09195402298850586
537,2003-09-24,21.770000457763672,22.15999984741211,21.729999542236328,22.049999237060547,4862944.0,0.0009195612764907324,-1.3888865341414827,0.6222184546263723,43.3035773839647,55.23011699254812,0.914420842628811,1.0122596688020167,-1.4578165481498964,-2.2522314002457406,39.82802817772558,0.43000030517578125,0.6538628099723027,-1.0024994850158677,-2.3639055009146936,0.3589065308829582,-1.683202492965279,-0.32179647706645653,1.7533402923063228,7.368483398049272,-42.413232321340764,0.6807030079494122,9,0.8299989700317383,0.4099998474121094,-2.437500476837158,-2.15000057220459,1.4599990844726562,2,0.06660536633446479,1.061545955526342,21.75,-1.285715150726156,22.059999465942386,-1.1080994700703946,23.20000076293945,0.06660536633446479
538,2003-09-25,21.520000457763672,21.649999618530273,21.229999542236328,21.350000381469727,7691369.0,-0.011483692914248111,-1.048772091422085,-0.6071457765667575,33.87623364076627,52.07718053902598,1.1103047380333528,1.2765140536615647,-1.1734013291745207,-1.9754553479617805,38.5928510137598,0.5400009155273438,0.34849871366744267,-1.2199995040893548,-2.6701101358936725,0.230111127714963,-1.9450548199915119,-0.49494418818719765,1.8140061333759832,12.608729183995177,-29.547539519875674,0.7250553159021585,9,0.8799991607666016,0.9249992370605469,-2.140000820159912,-1.9000005722045898,1.3799991607666016,3,0.022304810967750832,-1.3888865341414827,21.770000457763672,1.061545955526342,21.75,-1.285715150726156,22.059999465942386,0.022304810967750832
539,2003-09-26,21.09000015258789,21.479999542236328,20.959999084472656,21.26000022888184,7236376.0,-0.019981426395400126,-1.4185943356472754,-1.0000000000000209,19.244621777448828,47.12042560881194,1.490068746888145,1.6692332129434995,-0.7184309413323753,-1.5266557688138462,36.93544031321034,0.5600013732910156,0.2066795560316308,-1.5719998359680183,-3.199469192350655,0.0554695204146185,-2.3857345141593385,-0.7582651577766981,1.9915255926833666,7.30342797565024,-26.39851407876296,0.8137346781913187,9,1.1749992370605469,1.5649995803833008,-1.7350006103515625,-1.4700002670288086,2.479999542236328,4,0.04030347915220012,-1.048772091422085,21.520000457763672,-1.3888865341414827,21.770000457763672,1.061545955526342,21.75,0.04030347915220012
540,2003-09-29,21.25,21.65999984741211,20.96999931335449,21.049999237060547,6334644.0,0.007586526612351596,-2.833329801212168,-1.1764745481268477,25.360842662295525,42.89843341552566,1.256877793213775,1.4953270329391266,-0.8414153131253741,-1.6686511377961466,35.035084469121735,0.6900005340576207,0.1073452745179928,-1.3545000076293938,-3.098065213026466,0.38906519776767823,-2.2262826103279316,-0.482717404930856,1.5345120127594534,21.641856903320207,-9.10343897927709,0.8717826026985369,9,1.0149993896484375,1.4449996948242188,-1.2049999237060547,-1.385000228881836,2.329999923706051,0,0.04282352223115815,-1.4185943356472754,21.09000015258789,-1.048772091422085,21.520000457763672,-1.3888865341414827,21.770000457763672,0.04282352223115815
541,2003-09-30,20.75,21.540000915527344,20.68000030517578,21.399999618530273,6261162.0,-0.02352941176470591,-1.1772194685009427,-3.2499856949398236,28.80563860185606,39.44725795474059,1.5463910048017766,1.9620314799448764,-0.3210523120522595,-1.1509762837358686,33.18594685225354,0.8600006103515625,-0.029666989782718645,-1.7694999694824212,-3.700460644105938,0.16146070514109567,-2.734980306794178,-0.8040196321706645,1.7790802027993031,4.729710572642942,-27.603797798015172,0.9654803373117583,9,1.3550004959106445,1.9449996948242188,-0.622499942779541,-0.8850002288818359,2.270000457763672,1,0.09445778720350151,-2.833329801212168,21.25,-1.4185943356472754,21.09000015258789,-1.048772091422085,21.520000457763672,0.09445778720350151
542,2003-10-01,20.850000381469727,20.920000076293945,20.520000457763672,20.75,5238327.0,0.004819295492517028,2.3333333333333335,-0.15384683101174634,29.629634535359912,36.42449174758913,1.1783926553751698,1.8132306976387085,-0.40168686953723665,-1.2274313924778042,31.096508813025913,0.39999961853027344,-0.2002819882245106,-1.5794996261596665,-3.6477606402423994,0.48876138792306634,-2.6136301332010348,-0.5453691191182983,1.383227037709812,28.947377226914377,-5.290500343966357,1.0341305070413667,10,1.1750001907348633,1.7799997329711914,-0.7225003242492676,-0.9850006103515625,2.619998931884762,2,0.10935245743799626,-1.1772194685009427,20.75,-2.833329801212168,21.25,-1.4185943356472754,21.09000015258789,0.10935245743799626
543,2003-10-02,21.520000457763672,21.65999984741211,21.100000381469727,21.26000022888184,6294635.0,0.03213429563720305,1.0740759055507478,2.599992370634537,40.709820255321866,34.58709576786751,0.23702831448981598,1.109545045664639,-1.0238265178463557,-1.875020299886799,29.454430993383095,0.8099994659423828,-0.405920772877181,-0.8519995689392097,-2.955746421747385,1.2517472838689656,-1.9038729953432991,0.19987385746487973,0.40484610836101,87.71934521021001,48.12285074391675,1.0518734264040877,10,0.1099996566772461,1.109999656677246,-1.392500400543213,-1.6550006866455078,2.369998931884769,3,0.07946092230940205,2.3333333333333335,20.850000381469727,-1.1772194685009427,20.75,-2.833329801212168,21.25,0.07946092230940205
544,2003-10-03,22.399999618530273,22.5,21.51000022888184,21.51000022888184,7542315.0,0.04089215344087638,-1.2247201124693636,3.4230715621905476,48.55072614000349,34.7538524867757,-0.8586848449044098,0.15063433567883777,-1.8299233294689934,-2.726305596569759,27.498709014404664,0.9899997711181605,-0.5874205821358558,0.08299961090087749,-1.953003511511632,2.119002733313387,-0.9350019503053772,1.1010011721071322,-1.8799991607666016,94.94947451569709,49.983372200290844,1.0180015612062538,10,-0.8899993896484375,0.23000049591064453,-2.0724997520446777,-2.369999885559082,1.3000011444091761,4,0.022321428951560307,1.0740759055507478,21.520000457763672,2.3333333333333335,20.850000381469727,-1.1772194685009427,20.75,0.022321428951560307
545,2003-10-06,22.26000022888184,22.6200008392334,22.07999992370605,22.450000762939453,4097533.0,-0.006249972858598629,1.0377366638716383,-0.21348389253690087,41.45384178974501,34.54832630964018,-0.7681064512523506,0.11955625988552399,-1.6251513295128,-2.543904140567104,24.920642102291836,0.5400009155273473,-0.7670026216531554,0.05550022125244425,-1.6995580562692787,1.8105584987741672,-0.8220289175084154,0.9330293600133039,-1.7003997802734396,82.8571169068262,39.8951492804483,0.8775291387608606,10,-0.6899995803833043,0.3699998855590785,-1.5025005340576207,-1.990000724792484,1.0,0,0.0588499304794563,-1.2247201124693636,22.399999618530273,1.0740759055507478,21.520000457763672,2.3333333333333335,20.850000381469727,0.0588499304794563
546,2003-10-07,22.13999938964844,22.450000762939453,21.71999931335449,22.420000076293945,5006567.0,-0.005390873225495252,3.2941001576358206,1.473683682176388,37.87574100880016,33.945233379066345,-0.6559461611781785,0.12798061369531766,-1.4285087714365368,-2.377776772672579,21.92989951618316,0.7300014495849645,-0.953124911838998,0.0104993820190451,-1.6092531820641014,1.6302519461021916,-0.7993769000225264,0.8203756640606166,-1.497982925415041,77.14279226706526,37.73837204439182,0.8098762820415727,10,-0.5699987411499059,0.4900007247924769,-1.212499618530277,-1.7500000000000036,1.4099998474121094,1,0.06504067632137711,1.0377366638716383,22.26000022888184,-1.2247201124693636,22.399999618530273,1.0740759055507478,21.520000457763672,0.06504067632137711
547,2003-10-08,22.31999969482422,22.670000076293945,21.90999984741211,22.100000381469727,5239622.0,0.008130095308852558,-1.5333324856233688,-0.7857099066082756,39.33463774564108,34.55172272405244,-0.8378314319072082,-0.07475447304375749,-1.5320641298679831,-2.5059841386970376,20.460427894211964,0.7600002288818359,-0.9857627596664393,0.20249967575073313,-1.4073497846688525,1.8123491361703188,-0.6024250544590615,1.0074244059605277,-1.5988638555908175,77.70697773868591,42.65235320680681,0.8049247302097934,10,-0.7249994277954102,0.3100004196166992,-1.260000228881836,-1.9300003051757812,1.2800006866455114,2,0.03136204177913937,3.2941001576358206,22.13999938964844,1.0377366638716383,22.26000022888184,-1.2247201124693636,22.399999618530273,0.03136204177913937
548,2003-10-09,23.149999618530273,23.18000030517578,22.479999542236328,22.54999923706055,6934817.0,0.03718637701856786,1.1212087934318022,2.7272829733923873,49.56368994973991,37.920508076529224,-1.57827284689402,-0.9088204493831746,-2.2850368175015205,-3.285225755436521,19.548703197912065,0.8600006103515625,-0.942951234456018,1.0054996490478523,-0.6564010540971168,2.6674003521928213,0.17454929747536596,1.8364500006203386,-2.311931925073239,98.2035517799445,64.73831343131243,0.8309503515724854,10,-1.2999992370605469,-0.5199995040893555,-1.9850001335144043,-2.760000228881836,0.10000038146972656,3,0.01382288121370312,-1.5333324856233688,22.31999969482422,3.2941001576358206,22.13999938964844,1.0377366638716383,22.26000022888184,0.01382288121370312
549,2003-10-10,22.84000015258789,23.149999618530273,22.770000457763672,23.07999992370605,4711011.0,-0.01339090587691616,1.0,-0.3999993642175231,57.95919129968689,41.54254681401715,-1.110736174657692,-0.5954855528387384,-1.8900304632954459,-2.923839234694686,18.466268863993278,0.37999916076660156,-0.9052844009852947,0.6740001678466783,-1.0132945560538253,2.361294891747182,-0.16964719410357532,1.5176475297969318,-1.8145778501933556,76.71233413589987,37.715283409429595,0.8436473619502521,10,-0.9899997711181641,-0.21000003814697266,-1.6550006866455078,-2.450000762939453,-0.1100006103515625,4,0.04597194527345838,1.1212087934318022,23.149999618530273,-1.5333324856233688,22.31999969482422,3.2941001576358206,22.13999938964844,0.04597194527345838
550,2003-10-13,23.309999465942386,23.459999084472656,22.96999931335449,22.96999931335449,3982584.0,0.020577903249323848,-1.8823503012487124,-1.4166686534901045,65.41501611257434,45.610255426319185,-1.4056095516850498,-1.0608037679592393,-2.2600717037284213,-3.338398433387333,17.426409468160546,0.6199989318847656,-0.7637129329881489,1.1064994812011761,-0.6495997113568173,2.8625986737591695,0.22844988492217766,1.9845490774801746,-2.112210923325353,91.37933113440145,46.23944552294748,0.878049596278997,10,-1.3199996948242223,-0.6799993515014684,-1.904999732971195,-2.6999998092651403,-0.47999954223633523,0,0.016731072755573617,1.0,22.84000015258789,1.1212087934318022,23.149999618530273,-1.5333324856233688,22.31999969482422,0.016731072755573617
551,2003-10-14,23.09000015258789,23.5,22.82999992370605,23.45000076293945,4871419.0,-0.009437980197122275,1.913049607748842,-1.0588248493755916,62.5475296201184,49.267799324625685,-0.9149960682612601,-0.88956308840514,-1.9502811615014082,-3.071978376296663,16.05642191700313,0.6700000762939489,-0.4912917962950232,0.8885001182556138,-0.8632420284370461,2.6402422649482737,0.012629044909285625,1.764371191601942,-1.6659905557852959,74.21384854933555,23.292486327924493,0.8758710733463299,10,-0.7899999618530273,-0.46000003814697266,-1.1125001907348633,-1.9750003814697266,-0.35000038146972656,1,0.007362497841945537,-1.8823503012487124,23.309999465942386,1.0,22.84000015258789,1.1212087934318022,23.149999618530273,0.007362497841945537
552,2003-10-15,23.479999542236328,23.770000457763672,23.21999931335449,23.540000915527344,7772932.0,0.01689040221183058,1.1153871547518752,0.16667019878777767,68.14814736323068,52.31650233661556,-0.9976062335670797,-1.337919748453622,-2.226052976069848,-3.423994908057825,14.389088607818252,0.6800003051757812,-0.26685970467551456,1.271999549865722,-0.49854990755781614,3.04254900728926,0.3867248211539547,2.157274278577489,-1.8068710970500454,77.51932482863447,20.853133054682097,0.885274728711769,10,-0.8399991989135742,-1.3349990844726562,-1.2749996185302734,-2.25,-1.0799999237060547,2,0.0029812477082167277,1.913049607748842,23.09000015258789,-1.8823503012487124,23.309999465942386,1.0,22.84000015258789,0.0029812477082167277
553,2003-10-16,23.059999465942386,23.459999084472656,22.989999771118164,23.25,6992950.0,-0.01788756748220699,-1.848481345548074,3.1666030898340054,68.2745847268368,54.50804217959703,-0.37569257735173167,-0.9965804615477367,-1.6850016104937033,-2.970783060856782,12.897139652026485,0.48999977111816406,-0.031369243030859195,0.8694994926452679,-0.8574076909583574,2.5964066762488933,0.006045900843453467,1.7329530844470824,-1.0933089389952677,28.99990081787145,-32.509547071138755,0.8634535918018135,10,-0.31499958038330433,-0.9149990081787145,-0.6574997901916539,-1.8299999237060582,-0.6000003814697301,3,0.023417212837531842,1.1153871547518752,23.479999542236328,1.913049607748842,23.09000015258789,-1.8823503012487124,23.309999465942386,0.023417212837531842
554,2003-10-17,23.270000457763672,23.520000457763672,23.11000061035156,23.479999542236328,4736961.0,0.009106721452072808,1.8275762279340435,1.1052552326457066,68.56618536488222,57.520524799056716,-0.5021077813918957,-1.2659755921239864,-1.7632124321689346,-3.1488880554332717,11.315413178436238,0.4600009918212855,0.2209224827207521,1.0760004997253425,-0.6597823179120574,2.8117833173627425,0.20810909090664254,1.9438919085440425,-1.050846540502235,46.808540858834164,-18.928289469232723,0.8678914088187002,10,-0.5250005722045898,-1.125,-0.8675007820129395,-1.9150009155273438,-0.12000083923339844,4,-0.0008594953747411704,-1.848481345548074,23.059999465942386,1.1153871547518752,23.479999542236328,1.913049607748842,23.09000015258789,-0.0008594953747411704
555,2003-10-20,23.01000022888184,23.20000076293945,22.8700008392334,23.040000915527344,2937215.0,-0.011173193973663564,-1.1290354336764286,0.1428610354223264,71.73077621403692,61.28219537741636,-0.13916687250207005,-0.9814752410230447,-1.3759169948780432,-2.869676239606367,11.108935608554223,0.39999961853027344,0.3820978555780421,0.7685002326965353,-1.003459710428011,2.5404601758210816,-0.11747973886573959,1.6544802042588103,-0.5737277959500879,19.148957756310654,-52.06158505279048,0.8859799715622733,10,-0.17000007629394887,-0.8649997711181676,-0.6075005531311071,-1.6550006866455114,0.25,0,-0.012168652058249796,1.8275762279340435,23.270000457763672,-1.848481345548074,23.059999465942386,1.1153871547518752,23.479999542236328,-0.012168652058249796
556,2003-10-21,23.75,23.81999969482422,23.45000076293945,23.51000022888184,8367727.0,0.03215992019805913,-1.055557027280461,-7.9998092695030225,74.82877131764849,65.22598799652829,-0.7004285500207565,-1.648475729245817,-1.9902933002938354,-3.57654570120296,11.593527255311741,0.8099994659423793,0.46169183978205197,1.408500003814698,-0.4692505936843929,3.286250601313789,0.46962470506515075,2.347375302564245,-1.1270056435917795,92.63160219485898,15.411009311354817,0.9388752987495456,10,-0.6000003814697266,-1.5799999237060547,-1.3350000381469727,-2.395000457763672,-0.6000003814697266,1,-0.03873684531763999,-1.1290354336764286,23.01000022888184,1.8275762279340435,23.270000457763672,-1.848481345548074,23.059999465942386,-0.03873684531763999
557,2003-10-22,23.21999931335449,23.8700008392334,23.020000457763672,23.809999465942386,6406832.0,-0.022315818385074127,1.3943574947749606,-2.45833631356848,64.91227365706735,66.93138618623134,-0.03278493305945318,-1.0585472182728104,-1.3443629407277875,-3.015681292756863,11.876554851882863,0.8500003814697266,0.5922312397893528,0.8059993743896463,-1.0907165796646048,2.7027153284438974,-0.14235860263747924,1.7543573514167718,-0.4054841027997078,34.99984741210902,-39.20348766735907,0.9483579770271264,10,0.10000133514404652,-1.0249986648559535,-0.752499103546139,-1.8649997711181605,0.0,2,-0.02067181552241748,-1.055557027280461,23.75,-1.1290354336764286,23.01000022888184,1.8275762279340435,23.270000457763672,-0.02067181552241748
558,2003-10-23,22.0,22.420000076293945,22.0,22.1299991607666,13092296.0,-0.052540884988434566,-5.461581348944349,0.22033750363688998,46.68874433597888,65.6791143013749,1.125265609852157,0.21002431251184106,-0.02505591021066067,-1.7741539008520064,12.3175417227249,1.2199993133544886,0.7332276696088584,-0.43799991607665945,-2.298894726208051,1.422894894054732,-1.3684473211423551,0.49244748898903623,1.8700008392333984,0.0,-68.62222967832292,0.9304474050656952,10,0.9350004196166992,0.19500064849853516,0.5500001907348633,-0.6450004577636719,1.0799999237060511,3,0.018181800842285156,1.3943574947749606,23.21999931335449,-1.055557027280461,23.75,-1.1290354336764286,23.01000022888184,0.018181800842285156
559,2003-10-24,21.940000534057614,22.0,21.65999984741211,21.989999771118164,7207386.0,-0.0027272484519266227,8.71433242506812,0.38461199876757873,47.31543838942939,63.66805010991434,1.1668848696068572,0.3551789515868755,0.1397925480352562,-1.7071271207804841,13.01239008536242,0.3400001525878906,0.8602477068093819,-0.5404994010925321,-2.308262786543903,1.2272639843588387,-1.4243810938182158,0.3433822916331515,1.9300003051757848,12.669708641838765,-51.914944261108374,0.8838816927256851,10,0.8249998092651403,0.2550001144409215,0.6099996566772496,-0.5850009918212855,1.9599990844726598,4,0.023700936087391877,-5.461581348944349,22.0,1.3943574947749606,23.21999931335449,-1.055557027280461,23.75,0.023700936087391877
560,2003-10-27,22.15999984741211,22.309999465942386,21.959999084472656,21.959999084472656,3610479.0,0.010027315770252176,-2.4999904632932513,-4.000076295109199,50.16502034506025,62.292215746019,0.8566935662161654,0.21802852008570994,0.01614279309623612,-1.9085295266134281,13.619044724031859,0.36999893188477273,0.8685649249103768,-0.36600008010864116,-2.045027073885432,1.3130269136681498,-1.2055135769970349,0.47351341677975256,1.6216009521484374,22.62442423557212,-38.70399486262384,0.8395134968883949,10,0.6050004959106445,0.03500080108642578,0.3900003433227539,-0.8050003051757812,1.239999771118164,0,0.04467508023172573,8.71433242506812,21.940000534057614,-5.461581348944349,22.0,1.3943574947749606,23.21999931335449,0.04467508023172573
561,2003-10-28,22.709999084472656,22.790000915527344,22.40999984741211,22.440000534057614,5738712.0,0.02481946032706217,-1.3030373089038523,1.349987602281198,53.03265631813288,60.61271674100812,0.2761641540314024,-0.1872015700173293,-0.45234060824116185,-2.435906137374726,14.300287624638441,0.6300010681152344,0.860887170973939,0.08599920272827077,-1.3706353787893164,1.542633784245858,-0.642318088030521,0.8143164934870626,0.9867376770019547,47.51125637256975,-11.260195462555885,0.7283172907587928,10,0.055001258850097656,-0.5149984359741211,-0.46249914169311523,-1.3549995422363281,0.8300018310546875,1,0.024218457357192635,-2.4999904632932513,22.15999984741211,8.71433242506812,21.940000534057614,-5.461581348944349,22.0,0.024218457357192635
562,2003-10-29,23.1299991607666,23.3700008392334,22.84000015258789,23.29999923706055,5597118.0,0.018494059587219835,2.419323082981093,-0.6296332925959203,49.83388314853375,58.56374989897445,-0.2220561553150624,-0.4507415570462001,-0.7887770205604809,-2.821031342720385,15.03962999913256,0.6600017547607422,0.7773824851733657,0.39199934005737447,-0.8156531688743094,1.5996518489890583,-0.21182691440846568,0.9958255945232146,0.48526812414550946,85.96482226532655,30.851890978878103,0.6038262544658418,10,-0.36499881744384766,-0.9349985122680664,-0.7899994850158691,-1.7749996185302734,0.3900012969970703,2,0.0008646977297601666,-1.3030373089038523,22.709999084472656,-2.4999904632932513,22.15999984741211,8.71433242506812,21.940000534057614,0.0008646977297601666
563,2003-10-30,23.229999542236328,23.54999923706055,22.93000030517578,23.15999984741211,4326167.0,0.004323406186687029,-1.3396239995393697,-0.4117627259365553,53.356278429683485,56.873760239507924,-0.33012190930473295,-0.4385492016691046,-0.8239282327521806,-2.880431166889373,15.84588168571805,0.6199989318847692,0.7238948854097274,0.4064997673034654,-0.6734469370798379,1.4864464716867687,-0.13347358488818628,0.946473119495117,-1.5699996948242188,83.06879374793102,29.420350311822283,0.5399733521916513,10,-0.4649991989135742,-1.034998893737793,-0.8399996757507324,-1.875,-0.2700004577636719,3,-0.00043048769173059664,2.419323082981093,23.1299991607666,-1.3030373089038523,22.709999084472656,-2.4999904632932513,22.15999984741211,-0.00043048769173059664
564,2003-10-31,22.899999618530273,23.28000068664551,22.85000038146973,23.09000015258789,3232185.0,-0.014205765398576764,-1.9655294883684948,-2.714305177111717,46.38447989579882,54.05750509303703,-0.06495698242149572,-0.07290793291605269,-0.45962373673499,-2.507185972141169,15.820743399047274,0.43000030517578125,0.5878726748010266,0.05149984359741211,-1.0101625116948192,1.1131621988896434,-0.47933133404870176,0.582331021243526,-1.2021997833251952,59.119524770338316,9.820624686340508,0.5308311776461156,10,-0.13499927520751953,-0.7049989700317383,-0.47749996185302734,-1.5450000762939453,-0.37999916076660156,4,0.00786027546612389,-1.3396239995393697,23.229999542236328,2.419323082981093,23.1299991607666,-1.3030373089038523,22.709999084472656,0.00786027546612389
565,2003-11-03,23.56999969482422,23.59000015258789,23.0,23.09000015258789,4593810.0,0.029257645740386584,1.269229358471188,-2.526306279174823,53.92156557197718,51.73448223240688,-0.7232218972440911,-0.6743061202682199,-1.0636151527816011,-3.136790954208891,15.791730761363185,0.6900005340576172,0.4925769382969918,0.655999946594239,-0.4143938356161385,1.7263937288046165,0.12080305548905201,1.191196837699426,-1.8351558715820318,98.3050463905861,50.00313812444608,0.5351968911051879,11,-0.8049993515014648,-1.3749990463256836,-1.1100001335144043,-2.2150001525878906,-1.3199996948242188,0,0.014000845480643731,-1.9655294883684948,22.899999618530273,-1.3396239995393697,23.229999542236328,2.419323082981093,23.1299991607666,0.014000845480643731
566,2003-11-04,23.57999992370605,23.729999542236328,23.32999992370605,23.70000076293945,3817069.0,0.00042427785368315263,3.4444797660296826,-0.2500019868233873,50.871083497014176,50.17434999240098,-0.8491721193344013,-0.601745519454397,-1.003550531072701,-3.1097599510853087,16.270363232898085,0.399999618530277,0.37421756559629316,0.5940001487731905,-0.4505927595403456,1.6385930570867266,0.07170369461642423,1.1162966029299568,-1.7709498472900371,83.14609871928911,36.94794962207753,0.5222964541567678,11,-0.8850002288818324,-1.384999275207516,-1.100000381469723,-2.225000381469723,-1.7800006866455043,1,-0.007633600753103265,1.269229358471188,23.56999969482422,-1.9655294883684948,22.899999618530273,-1.3396239995393697,23.229999542236328,-0.007633600753103265
567,2003-11-05,23.020000457763672,23.5,22.979999542236328,23.31999969482422,5699712.0,-0.02374891720756056,-1.7368368217637906,2.4999761583088294,49.65987233088738,50.504475325168585,-0.3581938695983915,0.01410847729306397,-0.39982589482697506,-2.516408019585807,16.381289278343466,0.600000381469723,0.24126999968622798,-0.0009993553161606883,-0.9974327867729258,0.9954340761406044,-0.49921607104454324,0.49721736041222186,-1.0956934133984397,19.318208911227682,-27.855154204526603,0.49821671572838205,11,-0.3250007629394531,-0.8249998092651367,-0.6200003623962402,-1.6650009155273438,-0.6100006103515625,2,0.022589072433675694,3.4444797660296826,23.57999992370605,1.269229358471188,23.56999969482422,-1.9655294883684948,22.899999618530273,0.022589072433675694
568,2003-11-06,23.46999931335449,23.649999618530273,23.040000915527344,23.28000068664551,5572712.0,0.01954816883763577,1.2181801788055127,-0.6333303663390021,51.633978372775246,50.9843131010959,-0.6456407510471003,-0.4328816722461717,-0.8254370229882859,-2.9240315842950295,16.0721364662126,0.6299991607666016,0.014255439681271298,0.4329995155334423,-0.5822544202407371,1.4482534513076217,-0.0746274523536492,0.9406264834205338,-1.437350719116992,70.45449126845254,22.27516750994881,0.50762696788709,11,-0.6249999999999964,-0.9849987030029261,-1.1424989700317347,-2.1149997711181605,-1.25,3,0.0021304280303380274,-1.7368368217637906,23.020000457763672,3.4444797660296826,23.57999992370605,1.269229358471188,23.56999969482422,0.0021304280303380274
569,2003-11-07,23.88999938964844,24.11000061035156,23.68000030517578,23.709999084472656,6971597.0,0.017895189117239196,-2.5833677718790433,0.947376874736537,57.006366234809924,51.74446264440142,-0.8492525167758807,-0.8118068872383191,-1.23114029953215,-3.2979855117215884,15.911037132833789,0.6400012969970703,-0.09809656035837122,0.8004996299743681,-0.2784562157192312,1.8794554756679673,0.26102170712756845,1.3399775528211677,-1.755509738531014,80.53088382738737,27.494697001089598,0.5394779228467994,11,-0.6299991607666051,-1.0799989700317418,-1.759999275207523,-2.534999847412113,-1.3599987030029297,4,-0.03892843570262938,1.2181801788055127,23.46999931335449,-1.7368368217637906,23.020000457763672,3.4444797660296826,23.57999992370605,-0.03892843570262938
570,2003-11-10,23.70000076293945,23.959999084472656,23.559999465942386,23.559999465942386,2701686.0,-0.00795306117886796,-4.714227326603419,0.7777836646462386,49.56370615757837,51.35902373767315,-0.4669351415187748,-0.6230356072417784,-1.0206984244005675,-3.057628291716302,15.388063798595597,0.3999996185302699,0.010012328762655898,0.5910009384155224,-0.5184017894172683,1.700403666248313,0.036299574499128795,1.145702302331916,-1.4074702350832915,63.71686195872692,15.041123020223452,0.5547013639163954,11,-0.225000381469723,-0.8150005340576136,-1.6300005912780726,-2.3450012207031214,-1.8100013732910085,0,-0.04978904080969426,-2.5833677718790433,23.88999938964844,1.2181801788055127,23.46999931335449,-1.7368368217637906,23.020000457763672,-0.04978904080969426
571,2003-11-11,23.26000022888184,23.35000038146973,23.11000061035156,23.239999771118164,3787551.0,-0.018565422780308705,1.3999885559518446,0.14285908911325998,50.35461832368279,51.41688320157859,0.06625508139330094,-0.17881396545378792,-0.5665579240200351,-2.565005358153382,14.814033260960455,0.5900001525878906,0.11946679894515455,0.14250040054321644,-0.9688926175124841,1.253893418598917,-0.41319610848463384,0.6981969095710667,-0.8220720944260478,24.77879840525589,-24.568230144744376,0.55569650902785,11,0.22000026702880504,-0.37500000000000355,-1.159999847412113,-1.9050006866455114,-1.6200008392333984,1,-0.04342219341974585,-4.714227326603419,23.70000076293945,-2.5833677718790433,23.88999938964844,1.2181801788055127,23.46999931335449,-0.04342219341974585
572,2003-11-12,23.54999923706055,23.68000030517578,23.34000015258789,23.38999938964844,4408181.0,0.01246771304063099,-1.6154026732396545,7.999809269500773,66.45436086748411,52.87222569466755,-0.1764580482278646,-0.48833718699743756,-0.8452031639156665,-2.8047918914963823,14.075680747536968,0.42000007629394176,0.21044105214777176,0.42899942398071644,-0.6876287986397109,1.5456276466011438,-0.12931468732949725,0.9873135352909301,-0.978305304533098,47.66340812994267,-7.598285671691272,0.558314111310214,11,-0.0699987411499059,-0.6649990081787145,-1.4499988555908239,-2.1949996948242223,-1.7699985504150426,2,-0.07430998117596688,1.3999885559518446,23.26000022888184,-4.714227326603419,23.70000076293945,-2.5833677718790433,23.88999938964844,-0.07430998117596688
573,2003-11-13,23.60000038146973,23.96999931335449,23.520000457763672,23.95000076293945,4766910.0,0.0021231909141845584,1.3077013366198869,-2.187504470352577,67.65958431135749,55.23612618528519,-0.18825180487492688,-0.522602646224751,-0.8836802054478348,-2.799149552144698,13.755496209199478,0.44999885559081676,0.2474966016223874,0.4520005226135275,-0.6843573475926377,1.5883583928196927,-0.1161784124895533,1.0201794577166083,-0.9052419147163491,48.99997711181712,-11.168095121898908,0.5681789351030821,11,-0.0550003051757848,-0.7150001525878942,-1.4875001907348668,-2.245000839233402,-2.149999618530277,3,-0.05042375062807147,-1.6154026732396545,23.54999923706055,1.3999885559518446,23.26000022888184,-4.714227326603419,23.70000076293945,-0.05042375062807147
574,2003-11-14,23.25,23.709999084472656,23.190000534057614,23.45000076293945,4731941.0,-0.014830524398827705,-2.249994039529788,0.5714301284461679,61.283650106029675,56.05413557795768,0.24207388810314612,-0.18359024293420134,-0.5527426261286514,-2.3983291354890497,13.185700930642755,0.5199985504150426,0.27441895517853965,0.10300016403198242,-1.0329407745129942,1.238941102576959,-0.46497030524050587,0.6709706333044707,-0.4420221617587643,16.279023347313597,-46.628879449941024,0.5679704692724888,11,0.2950000762939453,-0.36499977111816406,-1.0099997520446777,-1.8950004577636719,-2.3400001525878906,4,-0.04430110480195748,1.3077013366198869,23.60000038146973,-1.6154026732396545,23.54999923706055,1.3999885559518446,23.26000022888184,-0.04430110480195748
575,2003-11-17,22.729999542236328,23.03000068664551,22.65999984741211,22.70000076293945,4186827.0,-0.022365611086609505,-5.727250658898663,-0.14999332430527135,50.208338134819364,55.98049720438048,0.7044725003651173,0.3313459934276608,-0.09080076264061177,-1.826024697618486,12.709289794552575,0.5900001525878906,0.2566106759307729,-0.40300025939941264,-1.5528669755888274,0.7468664567900021,-0.97793361749412,0.17193309869529472,1.3800010681152308,5.343490332941686,-57.053605988837184,0.5749333580947071,11,0.6550006866455078,0.1550006866455078,-0.48999929428100586,-1.375,-1.4300003051757812,0,-0.00879889395594502,-2.249994039529788,23.25,1.3077013366198869,23.60000038146973,-1.6154026732396545,23.54999923706055,-0.00879889395594502
576,2003-11-18,22.82999992370605,23.1299991607666,22.65999984741211,23.059999465942386,4228067.0,0.004399488934608398,1.5405441629808336,-7.666963377415402,46.651793887117265,55.6462662661838,0.5441161852740635,0.1674740414073419,-0.22084774924839579,-1.8639863263766223,11.599511080580967,0.4699993133544922,0.31711997624784516,-0.25699987411499237,-1.37613663100689,0.8621368827769054,-0.8165682525609412,0.3025685043309565,1.2510006713867199,12.977110351083097,-44.52048709466282,0.559568378445949,11,0.5550003051757848,0.0550003051757848,-0.5199999809265101,-1.475000381469723,-1.2999992370605433,1,-0.04117391752951949,-5.727250658898663,22.729999542236328,-2.249994039529788,23.25,1.3077013366198869,23.60000038146973,-0.04117391752951949
577,2003-11-19,22.739999771118164,22.8799991607666,22.34000015258789,22.350000381469727,4973278.0,-0.0039421880371727225,-1.6341424836479685,-1.6956528950292213,44.51901737821021,54.85571504456548,0.6595836169983045,0.23154127378115064,-0.12774255501635068,-1.7247743502959665,10.934135163028651,0.5399990081787109,0.27015888229432505,-0.3230000495910659,-1.4506822372147994,0.8046821380326676,-0.8868411434029326,0.24084104422080088,1.312580809020993,24.53986653233314,-28.495314033474084,0.5638410938118668,11,0.4850006103515625,0.14500045776367188,-0.27499961853027344,-1.385000228881836,-1.2099990844726562,2,-0.04837292843190011,1.5405441629808336,22.82999992370605,-5.727250658898663,22.729999542236328,-2.249994039529788,23.25,-0.04837292843190011
578,2003-11-20,22.399999618530273,23.09000015258789,22.26000022888184,23.09000015258789,6816416.0,-0.014951633949430443,1.4057950182303585,-1.7692349074689933,44.4196422869453,53.4571901614694,0.929600057444901,0.6356341899034668,0.20986389402112238,-1.3375188453347562,11.635343085481278,0.8299999237060511,0.23273460004261537,-0.6830001831054702,-1.7434885975803667,0.37748823136942633,-1.2132443903429184,-0.15275597586802192,1.584077744506832,9.655137940877186,-40.850221753808555,0.5302442072374483,11,0.7150001525878906,0.4850006103515625,-0.007499217987060547,-1.0450000762939453,-0.8699989318847656,3,-0.02767852421621808,-1.6341424836479685,22.739999771118164,1.5405441629808336,22.82999992370605,-5.727250658898663,22.729999542236328,-0.02767852421621808
579,2003-11-21,22.459999084472656,22.6200008392334,22.280000686645508,22.299999237060547,4922194.0,0.002678547632328998,-2.4000534065766383,-0.231883657351994,35.658902884877904,51.912212020058234,0.7212726620179879,0.6499104016126687,0.154566179398266,-1.348955324295332,11.993962215612736,0.3400001525878906,0.24487682252738452,-0.6490006446838379,-1.6125666214649783,0.31456533209730253,-1.130783633074408,-0.16721765629326768,1.420633650515132,22.98840242913173,-20.583689273052862,0.4817829883905694,11,0.6550006866455078,0.4250011444091797,-0.014998912811279297,-1.1049995422363281,-1.0599994659423828,4,-0.044968760583407485,1.4057950182303585,22.399999618530273,-1.6341424836479685,22.739999771118164,1.5405441629808336,22.82999992370605,-0.044968760583407485
580,2003-11-24,23.149999618530273,23.18000030517578,22.520000457763672,22.63999938964844,3894279.0,0.03072130731005407,1.3157824290183875,3.187504470352599,45.27472112881525,51.347778998406284,-0.06140781952437635,0.0399281441443442,-0.5274534727894462,-2.0047287408016317,12.980586692822577,0.720001220703125,0.22402559078476614,-0.008500099182128906,-0.8622543283538029,0.8452541299895451,-0.4353772137679641,0.4183770154037063,0.6333951660911588,96.73905606982552,55.76975132536866,0.4268771145858367,11,-0.034999847412109375,-0.2649993896484375,-0.7049994468688965,-1.7950000762939453,-1.6000003814697266,0,-0.09676025088679352,-2.4000534065766383,22.459999084472656,1.4057950182303585,22.399999618530273,-1.6341424836479685,22.739999771118164,-0.09676025088679352
581,2003-11-25,23.26000022888184,23.38999938964844,23.059999465942386,23.32999992370605,4918363.0,0.004751646313787328,2.4737085148672584,-0.13725424197884165,52.92682620473484,49.84471959143414,-0.1915521889294638,-0.028200943147826507,-0.6464060412609705,-2.0835068921421076,13.606117373753218,0.3299999237060547,0.12677867162619805,0.07400045394897958,-0.7539687574025784,0.9019696653005376,-0.3399841517267994,0.4879850596247586,0.43199088239521544,88.495640945573,42.93748788243147,0.41398460567577866,11,-0.14500045776367543,-0.37500000000000355,-0.7674999237060582,-1.9050006866455114,-1.7600002288818395,1,-0.08426487414164197,1.3157824290183875,23.149999618530273,-2.4000534065766383,22.459999084472656,1.4057950182303585,22.399999618530273,-0.08426487414164197
582,2003-11-26,23.149999618530273,23.520000457763672,23.04999923706055,23.25,4449711.0,-0.004729174947082693,-2.13332951865067,1.428583106267175,45.74468732689306,47.409731037604764,-0.16121160884454966,0.08788056018068247,-0.5539125577111008,-1.9410098038835315,13.729122866395993,0.47000122070312145,0.09172134452930436,-0.037000179290771484,-0.864732879922606,0.790732521341063,-0.4508665296066887,0.37686617102514575,0.4560720398030682,70.63485936333916,27.059941772573822,0.41386635031591784,11,-0.16499996185302734,-0.2649993896484375,-0.48999977111816406,-1.7899999618530273,-1.6499996185302734,2,-0.0699783567420903,2.4737085148672584,23.26000022888184,1.3157824290183875,23.149999618530273,-2.4000534065766383,22.459999084472656,-0.0699783567420903
583,2003-11-27,23.21999931335449,23.309999465942386,23.13999938964844,23.20000076293945,2611078.0,0.0030237449666385974,-1.4285500197547458,-0.19998474126914495,40.17595701587899,45.0644318053658,-0.3249556478335087,0.018017000880117706,-0.6429011938458622,-1.970271485937559,13.685364272432887,0.1700000762939453,0.08242623043713593,0.03349952697753622,-0.7941358812255181,0.8611349351805906,-0.3803181771239892,0.44731723107906163,0.3053080592117645,75.80635485612561,35.38156476689241,0.4138177041015271,11,-0.32999897003173473,-0.3349990844726527,-0.4624986648559535,-1.754999160766598,-1.3499984741210902,3,-0.07278202741965689,-2.13332951865067,23.149999618530273,2.4737085148672584,23.26000022888184,1.3157824290183875,23.149999618530273,-0.07278202741965689
584,2003-11-28,23.07999992370605,23.40999984741211,23.06999969482422,23.229999542236328,9951134.0,-0.006029258991748554,-3.0,-7.500524558893836,40.77380394854929,44.01615022911356,-0.23647455717019383,0.181498511804552,-0.5171391275658657,-1.7929683595729564,13.78872857747529,0.3400001525878906,-0.050438257925421226,-0.11549987792968963,-0.9338803867021745,0.7028806308427953,-0.5246901323159321,0.2936903764565528,0.44000053405762074,55.999946594237926,17.756345079842397,0.4091902543862433,11,-0.18999958038329723,-0.1949996948242152,-0.514999389648434,-1.4499998092651332,-1.1599998474121058,4,-0.06715767947072215,-1.4285500197547458,23.21999931335449,-2.13332951865067,23.149999618530273,2.4737085148672584,23.26000022888184,-0.06715767947072215
585,2003-12-01,23.899999618530273,23.90999984741211,23.3799991607666,23.3799991607666,5234866.0,0.03552858308209861,-1.0384623849172872,-3.466678534643815,58.55613773294883,45.33885510087263,-0.9756571316541951,-0.6456116479589618,-1.3053899485625635,-2.5824927060975114,13.789395817592498,0.8299999237060582,-0.18222685150407614,0.6879998207092299,-0.17430082852516904,1.550300469943629,0.25684949609203045,1.1191501453264294,-1.639999389648434,98.8371835134224,56.457674318914755,0.4311503246172002,12,-0.8149995803833008,-0.8649997711181641,-1.419999122619629,-2.2699995040893555,-1.889999389648434,0,-0.10460251212981975,-3.0,23.07999992370605,-1.4285500197547458,23.21999931335449,-2.13332951865067,23.149999618530273,-0.10460251212981975
586,2003-12-02,23.399999618530273,23.8799991607666,23.29999923706055,23.76000022888184,4642886.0,-0.020920502425963994,-1.0714232191878938,-0.6923082566115316,48.101271935098,45.73688338497127,-0.4316973383436462,-0.16842340153246127,-0.7688027870941312,-2.0618006707578047,13.6003791779849,0.600000381469723,-0.27059016361960886,0.1969998359680183,-0.6527953443548604,1.046795016290897,-0.22789775419342106,0.6218974261294576,-1.1069993972778285,40.69768989194632,-0.9715773954802316,0.4248975901614402,12,-0.3149995803833008,-0.21499919891357422,-0.9199991226196289,-1.7699995040893555,-1.1800003051757848,1,-0.07905984665079768,-1.0384623849172872,23.899999618530273,-3.0,23.07999992370605,-1.4285500197547458,23.21999931335449,-0.07905984665079768
587,2003-12-03,23.540000915527344,23.649999618530273,23.290000915527344,23.32999992370605,4983029.0,0.005982961507666307,-1.4827581670974659,-0.5833350993938922,49.25743287105337,46.27441567209439,-0.4987314630219437,-0.2819245322558537,-0.8704805204873907,-2.1812034576111685,13.896625820872218,0.3599987030029297,-0.25083669103404915,0.311001110076905,-0.5469992907712715,1.1690015109250815,-0.11799909034718326,0.7400013105009933,-1.2146607017517042,55.95251611028106,14.582202831177518,0.42900020042408876,12,-0.44500064849853516,-0.35500049591064453,-1.0600004196166992,-1.840001106262207,-0.4100017547607422,2,-0.08666103807080683,-1.0714232191878938,23.399999618530273,-1.0384623849172872,23.899999618530273,-3.0,23.07999992370605,-0.08666103807080683
588,2003-12-04,23.520000457763672,23.6200008392334,23.229999542236328,23.26000022888184,4379557.0,-0.0008496370852083546,-1.4374959022011886,1.2380904805587218,53.63881734194981,48.27218394510238,-0.3387774318708594,-0.2719279336482998,-0.8035392770494596,-2.1218301060232676,14.006922761229207,0.3900012969970703,-0.2154340015340921,0.28850059509277415,-0.572741821838644,1.1497430120241923,-0.1421206133729349,0.7191218035584832,-1.1629670513153023,53.57150966616864,8.654407807923178,0.43062120846570856,12,-0.30500030517578125,-0.33500003814697266,-1.0399999618530273,-1.4400005340576172,-0.3800010681152308,3,-0.08588437153269246,-1.4827581670974659,23.540000915527344,-1.0714232191878938,23.399999618530273,-1.0384623849172872,23.899999618530273,-0.08588437153269246
589,2003-12-05,22.959999084472656,23.25,22.81999969482422,23.10000038146973,5089966.0,-0.02380958173434755,-1.0476201288822484,-0.5384660528922193,53.066657443585775,49.137954646743545,0.3348172624088157,0.22643734273090388,-0.18827424974366735,-1.5278672395392014,13.378179391389514,0.7000007629394531,-0.17118963882825255,-0.2250007629394517,-1.0354722171047896,0.5854706912258862,-0.6302364900221207,0.18023496414321727,-0.5719063492050118,12.843978903677158,-35.5472267818338,0.4052357270826691,12,0.4050006866455078,0.22500133514404297,-0.4799985885620117,-0.779998779296875,0.21000099182128906,4,-0.047473793061969194,-1.4374959022011886,23.520000457763672,-1.4827581670974659,23.540000915527344,-1.0714232191878938,23.399999618530273,-0.047473793061969194
590,2003-12-08,22.520000457763672,22.76000022888184,22.21999931335449,22.70000076293945,3264076.0,-0.01916370401802614,2.60001525882783,1.2857045544338053,46.21027738617826,48.391671444681705,0.755501613223057,0.604493312333215,0.29785656286848905,-1.0513307739652618,12.550893992658683,0.7399997711181676,-0.10647041674499746,-0.605999374389647,-1.4302990267016789,0.21830027792238482,-1.0181492005456647,-0.19384954823362932,1.3899993896484375,18.07235975815754,-33.36100105309603,0.4121498261560167,12,0.5449991226196289,0.6449995040893519,-0.039999961853027344,-0.07500076293945312,0.3400001525878871,0,-0.026643000411790796,-1.0476201288822484,22.959999084472656,-1.4374959022011886,23.520000457763672,-1.4827581670974659,23.540000915527344,-0.026643000411790796
591,2003-12-09,22.25,22.899999618530273,22.25,22.78000068664551,6982578.0,-0.01198936288967034,-1.452825571394126,2.9444432670708194,44.26230094013923,48.2269618461535,0.969075594656676,0.8379073655917679,0.6279218839144818,-0.7517397303008941,12.411081598554908,0.6499996185302734,-0.008551139557859244,-0.8254998207092292,-1.7346227851559064,0.08362314373744795,-1.280061302932566,-0.3709383384858924,1.626199836730958,2.097949667348042,-50.558735601201086,0.454561482223338,12,0.8149995803833008,0.9149999618530238,0.23000049591064453,0.38000011444091797,0.8400001525878906,1,-0.010786506567108334,2.60001525882783,22.520000457763672,-1.0476201288822484,22.959999084472656,-1.4374959022011886,23.520000457763672,-0.010786506567108334
592,2003-12-10,21.799999237060547,22.21999931335449,21.790000915527344,22.040000915527344,6806027.0,-0.020224753390537198,-2.307701336619836,0.45283276892680885,43.15068522977222,48.55748720325275,1.349337541378695,1.2122320939541709,1.130773064911189,-0.27574207515153404,11.960659749900362,0.45999908447265625,-0.013478897347486196,-1.1880005836486802,-2.2317311118952574,-0.14427005540210303,-1.7098658477719688,-0.6661353195253916,2.043076589202883,0.5463563907125667,-55.172415206087,0.5218652641232888,12,1.0500011444091797,1.1500015258789062,0.6450009346008301,0.8300008773803711,1.2400016784667969,2,0.01926605921985214,-1.452825571394126,22.25,2.60001525882783,22.520000457763672,-1.0476201288822484,22.959999084472656,0.01926605921985214
593,2003-12-11,22.40999984741211,22.46999931335449,22.06999969482422,22.06999969482422,4364812.0,0.02798168035320603,-1.3529378765609188,-1.416657394897878,49.492908770004895,49.52627662785892,0.684318843366281,0.5359889676424956,0.5602013845405338,-0.8458754536231368,11.04622519228067,0.6700000762939418,-0.057197471059190264,-0.5184999465942397,-1.5509480279475802,0.5139481347591008,-1.0347239872709082,-0.002275905917571208,1.3509529824218767,42.46570689520027,-16.674739627397713,0.5162240406766698,12,0.4400005340576172,0.5400009155273438,0.03500032424926758,0.2200002670288086,1.1599998474121094,3,0.03212848363484655,-2.307701336619836,21.799999237060547,-1.452825571394126,22.25,2.60001525882783,22.520000457763672,0.03212848363484655
594,2003-12-12,22.21999931335449,22.770000457763672,22.09000015258789,22.53000068664551,5615678.0,-0.008478381764896015,-1.3859672605105005,-0.9117683357829872,39.50339232187402,47.40930491551728,0.8264045717294337,0.6797174046829859,0.7598666213836047,-0.6093628872611347,10.69292729436533,0.6800003051757812,-0.06624060343976623,-0.6570004463195822,-1.7240991613491055,0.41009826870994104,-1.1905498038343438,-0.12345108880482059,1.4621154399072331,38.7386396636186,-14.999522286623488,0.5335493575147621,12,0.615000724792484,0.7300014495849645,0.4450006484985387,0.41000080108642933,1.3600006103515625,4,0.04140414512708923,-1.3529378765609188,22.40999984741211,-2.307701336619836,21.799999237060547,-1.452825571394126,22.25,0.04140414512708923
595,2003-12-15,22.53000068664551,22.8700008392334,22.450000762939453,22.82999992370605,5340684.0,0.013951457374920206,1.2105205039401696,0.9677351873499825,42.116643926810646,46.744346247929805,0.33707951555572535,0.3730930469733593,0.4678447484327073,-0.8750481986529017,11.094377864145418,0.6500015258789098,-0.05387494617999877,-0.3369991302490192,-1.4136041975374596,0.7396059370394212,-0.8753016638932394,0.20130340339520103,1.0764295131068344,66.66672394447063,16.609465281661485,0.5383025336442205,12,0.18999958038329723,0.3499994277954066,0.5049996376037562,0.0999994277954066,0.7899990081787074,0,0.028406541062725665,-1.3859672605105005,22.21999931335449,-1.3529378765609188,22.40999984741211,-2.307701336619836,21.799999237060547,0.028406541062725665
596,2003-12-16,21.88999938964844,22.32999992370605,21.88999938964844,22.059999465942386,5517014.0,-0.028406625720896028,-4.176474548126789,0.5666683620919987,37.79070863469846,45.470265777223695,0.8273686256147208,0.9898091089746934,1.122627950718016,-0.18809465223613486,11.319858068562846,0.6400012969970703,-0.05216490328403012,-0.9300004005432108,-2.0920859603400572,0.2320851592536357,-1.5110431804416322,-0.3489576206447893,1.6437736387349062,9.259118628263352,-36.61740713252392,0.5810427798984226,12,0.81500148773193,0.9900007247924769,1.2900009155273402,0.7400007247924769,1.0600013732910085,1,0.04431252844903333,1.2105205039401696,22.53000068664551,-1.3859672605105005,22.21999931335449,-1.3529378765609188,22.40999984741211,0.04431252844903333
597,2003-12-17,21.63999938964844,22.06999969482422,21.63999938964844,21.959999084472656,6053930.0,-0.011420740382396821,-1.687504470352659,1.8823503012487308,35.206009498871595,43.42217601688167,0.8711176161127128,1.2154934397293964,1.37900676939336,0.10596445664222642,12.103569695233146,0.4300003051757777,-0.2056696145101924,-1.1250003814697216,-2.4015173885626773,0.1515166256232341,-1.7632588850161994,-0.48674187792324375,1.8240227542206675,0.0,-40.35188425003965,0.6382585035464781,12,0.8050003051757777,1.1649999618530238,1.5425009727477992,0.9900007247924769,1.0699996948242152,2,0.06700558243236654,-4.176474548126789,21.88999938964844,1.2105205039401696,22.53000068664551,-1.3859672605105005,22.21999931335449,0.06700558243236654
598,2003-12-18,21.780000686645508,22.01000022888184,21.5,21.59000015258789,5167631.0,0.006469561041856364,-1.756751741096072,-0.5937522351763173,37.82774023806825,41.72896299404639,0.5122048610327532,1.0821438843837612,1.2203851637447194,0.0060145081508196085,12.730217755643755,0.5100002288818395,-0.2827841274470657,-0.9539991378784194,-2.296258237572843,0.3882599618160043,-1.6251286877256312,-0.28286958803120754,1.5745800919703612,20.4379938046013,-17.193659450582526,0.671129549847212,12,0.4199991226196289,0.9549989700317383,1.4024996757507324,0.8499994277954102,0.7899990081787109,3,0.057851248354386486,-1.687504470352659,21.63999938964844,-4.176474548126789,21.88999938964844,1.2105205039401696,22.53000068664551,0.057851248354386486
599,2003-12-19,21.450000762939453,21.8700008392334,21.440000534057614,21.809999465942386,5259995.0,-0.015151511170906184,-1.2631644991441773,-1.8947246900567372,24.74232155799848,39.34363456869309,0.676642426765941,1.40461283805584,1.5375399787499475,0.37950326368194,13.41977455142947,0.4300003051757848,-0.396174592154221,-1.233499145507814,-2.6902767671610235,0.22327847614539564,-1.9618879563344187,-0.5051103346812091,1.7562135533871448,0.6993165557828463,-27.984429687772423,0.728388810826605,12,0.7199993133544922,1.2249994277954102,1.7649993896484375,1.1799993515014648,1.379999160766598,4,0.09883444552354637,-1.756751741096072,21.780000686645508,-1.687504470352659,21.63999938964844,-4.176474548126789,21.88999938964844,0.09883444552354637
600,2003-12-22,20.90999984741211,21.51000022888184,20.8799991607666,21.36000061035156,5030796.0,-0.025174866961326092,-1.4705820754858248,1.2500066227621465,24.53992611670381,37.15225958831137,1.0775651960439383,1.8637495927492438,2.043004288662658,0.9641265513028401,13.70600721135238,0.6300010681152379,-0.5577512580154327,-1.6615000724792495,-3.300322208762328,-0.02267793619617109,-2.4809111406207904,-0.8420890043377085,2.119593090687591,2.069011783462117,-24.0584007004286,0.8194110681415397,12,0.9650001525878906,1.484999656677246,2.3050003051757812,1.7200002670288086,1.9099998474121094,0,0.1276901050108994,-1.2631644991441773,21.450000762939453,-1.756751741096072,21.780000686645508,-1.687504470352659,21.63999938964844,0.1276901050108994
601,2003-12-23,21.299999237060547,21.31999969482422,20.850000381469727,21.049999237060547,2623162.0,0.01865133393086582,2.2413643419010287,-0.5555546136565974,28.210130159667912,35.492197913855335,0.6019367161238662,1.3906840800008915,1.6293803708948218,0.6166802438729349,13.778501724498826,0.4699993133544922,-0.681049939654244,-1.1735006332397475,-2.8722838875799397,0.5252826211004447,-2.0228922604098436,-0.32410900606965143,1.47164244775918,36.88517285747564,13.930198098793475,0.8493916271700966,12,0.5600013732910156,1.080000877380371,1.835000991821289,1.330000877380371,1.6200008392333984,1,0.09483570563932275,-1.4705820754858248,20.90999984741211,-1.2631644991441773,21.450000762939453,-1.756751741096072,21.780000686645508,0.09483570563932275
602,2003-12-24,21.530000686645508,21.549999237060547,21.270000457763672,21.270000457763672,1020158.0,0.01079819050813735,-1.1538348677695045,1.0400009155273438,31.40189914597258,33.4820857334073,0.3683435503672783,1.0889232060576646,1.3653671739847937,0.43994292576777383,13.55597124557477,0.279998779296875,-0.7425221739512295,-0.8624992370605469,-2.5798518853362715,0.8548534112151778,-1.721175561198411,-0.003822912922682775,0.9726112157052178,58.62072367447456,37.905238590642455,0.8586763241378628,12,0.3299999237060547,0.8499994277954102,1.6049995422363281,1.0999994277954102,0.35999870300293324,2,0.06595448355813249,2.2413643419010287,21.299999237060547,-1.4705820754858248,20.90999984741211,-1.2631644991441773,21.450000762939453,0.06595448355813249
603,2003-12-25,21.530000686645508,21.530000686645508,21.530000686645508,21.530000686645508,0.0,0.0,1.0,0.0,35.07310630208619,32.98983173120865,0.25746337904846683,1.0074747909660857,1.3441941074296722,0.4983782929782379,13.32141494305511,0.0,-0.778715234522025,-0.7779993057250962,-2.4902167346880226,0.9342181232378302,-1.6341080202065612,0.07810940875636874,0.741245602781877,66.66666666666666,43.098424112442785,0.8561087144814636,12,0.3299999237060547,0.8499994277954102,1.5249996185302734,1.0999994277954102,-0.10000038146972656,3,0.05480716953990017,-1.1538348677695045,21.530000686645508,2.2413643419010287,21.299999237060547,-1.4705820754858248,20.90999984741211,0.05480716953990017
604,2003-12-26,21.530000686645508,21.530000686645508,21.530000686645508,21.530000686645508,0.0,0.0,1.0,0.0,38.62071324184217,32.60139498843438,0.1668389767918228,0.9332468468624704,1.3158145027037094,0.5602809992207973,12.951878812917297,0.0,-0.7769761446958299,-0.700499343872071,-2.4058898460394857,1.0048911582953437,-1.5531945949557766,0.15219590721163456,0.5422711756678034,97.14305955569603,69.86904266660834,0.8526952510837073,12,0.05999946594238281,0.8499994277954102,1.4699993133544922,0.7849998474121094,0.029998779296878553,4,0.048304643521158486,1.0,21.530000686645508,-1.1538348677695045,21.530000686645508,2.2413643419010287,21.299999237060547,0.048304643521158486
605,2003-12-29,21.399999618530273,21.530000686645508,21.21999931335449,21.5,1447129.0,-0.006038135809065315,2.874974668303834,-100.0,39.90500426547522,32.83631672518735,0.1337588693604843,0.9131697389334477,1.423722083216262,0.7499815258207967,12.138912241455058,0.3100013732910192,-0.8626118593536205,-0.7055004119873054,-2.2550128441739794,0.8440120201993686,-1.4802566280806424,0.0692558041060316,0.5011542364649344,78.57144803420154,46.12533666704369,0.7747562160933367,12,0.06000041961669922,0.9800004959106445,1.6000003814697266,0.9150009155273438,-0.10000038146972656,0,0.06682244535824844,1.0,21.530000686645508,1.0,21.530000686645508,-1.1538348677695045,21.530000686645508,0.06682244535824844
606,2003-12-30,21.549999237060547,21.809999465942386,21.549999237060547,21.56999969482422,3263884.0,0.007009328093650513,-24.999427808506937,0.20000381468271378,46.80307516695367,34.124879577196474,-0.0777141704183606,0.6508350635819298,1.2290604116674473,0.6547728335350307,11.23174680434387,0.4099998474121129,-0.8826786450960782,-0.4630007743835449,-1.9042300428773054,0.9782284941102155,-1.183615408630427,0.25761385986333707,-0.6999988555908203,55.93217599327572,18.64746106007439,0.7206146342468807,12,-0.11999893188476562,0.8300008773803711,1.4500007629394531,0.7650012969970703,-0.4099998474121058,1,0.058932737945512015,2.874974668303834,21.399999618530273,1.0,21.530000686645508,1.0,21.530000686645508,0.058932737945512015
607,2003-12-31,21.5,21.82999992370605,21.299999237060547,21.450000762939453,1077008.0,-0.002320150293767087,-2.0285555470784855,-2.499904634751097,36.41793747096283,33.96823482529587,-0.05549854062310544,0.5693576508225995,1.2499818857417608,0.7567947352359141,10.420756868090159,0.5300006866455043,-0.9465905980272282,-0.4109999656677239,-1.6750603102155743,0.8530603788801265,-1.0430301379416491,0.22103020660620132,-0.6307996368408197,45.901705980939624,8.889320403139976,0.632030172273926,12,-0.1399993896484375,0.880000114440918,1.5,0.8150005340576172,-0.25,2,0.06604651517646265,-24.999427808506937,21.549999237060547,2.874974668303834,21.399999618530273,1.0,21.530000686645508,0.06604651517646265
608,2004-01-01,21.5,21.5,21.5,21.5,0.0,0.0,1.0,0.0,38.60762588026104,35.50882419443616,-0.11107415979684276,0.43243617679230795,1.2596348438778548,0.8069504780251222,9.685142612579524,0.0,-0.935539676405174,-0.309999942779541,-1.3324633180467345,0.7124634324876524,-0.8212316304131377,0.2012317448540557,-0.5923676544189433,45.901705980939624,8.731451071888685,0.5112316876335976,1,-0.15999984741210938,0.880000114440918,1.434999942779541,0.8150005340576172,-0.2700004577636719,3,0.018139506495276292,-2.0285555470784855,21.5,-24.999427808506937,21.549999237060547,2.874974668303834,21.399999618530273,0.018139506495276292
609,2004-01-02,21.8700008392334,21.950000762939453,21.479999542236328,21.600000381469727,2172103.0,0.017209341359692987,1.1860506378524156,100.0,39.751571190787814,37.199006980445496,-0.4640304284412551,-0.024676746291383722,0.9057196859939864,0.4918418558064488,9.378177071599062,0.470001220703125,-0.877138507141602,0.11450080871582102,-0.7545575084264691,0.9835591258581111,-0.320028349855324,0.5490299672869661,-0.9254737905273416,89.04112810302803,53.30511778860088,0.43452915857114505,1,-0.4700002670288086,0.5099992752075195,1.0174994468688965,0.44499969482421875,-0.23000144958495738,4,-0.020118907964021826,1.0,21.5,-2.0285555470784855,21.5,-24.999427808506937,21.549999237060547,-0.020118907964021826
610,2004-01-05,21.920000076293945,22.01000022888184,21.670000076293945,21.8700008392334,2776350.0,0.002286201881201988,1.9565289502926766,0.18518204552197687,50.57035461414664,39.68347636427646,-0.3974954283919985,-0.1285205774444016,0.8656264571837298,0.4910362965189634,10.0086059516133,0.3400001525878942,-0.8442261473822121,0.19450006484985494,-0.6018198314937386,0.9908199611934485,-0.20365988332194362,0.5926600130216535,-0.9151446047338858,87.32393987830551,46.24608655638026,0.3981599481717972,1,-0.30500030517578125,0.46000003814697266,0.9675002098083496,0.3950004577636719,-0.3299999237060547,0,-0.0164233854515764,1.1860506378524156,21.8700008392334,1.0,21.5,-2.0285555470784855,21.5,-0.0164233854515764
611,2004-01-06,22.01000022888184,22.21999931335449,21.90999984741211,22.049999237060547,3872206.0,0.004105846362894239,-1.5833313465099164,-0.7999923704889806,57.48988604571608,42.582141575359074,-0.42040012295309737,-0.25025343461176064,0.7690515309045729,0.43975625601731494,10.326018274468243,0.30999946594237926,-0.7098430637418289,0.2965002059936559,-0.4733330888046865,1.0663335007919983,-0.08841644140551708,0.6814168533928289,-0.9247331767360372,77.17401445023859,29.623638147744003,0.38491664739917153,1,-0.29000091552735086,0.3549995422363246,1.0499997138977015,0.3050003051757777,-0.610000610351566,1,-0.03225810924298034,1.9565289502926766,21.920000076293945,1.1860506378524156,21.8700008392334,1.0,21.5,-0.03225810924298034
612,2004-01-07,22.21999931335449,22.3799991607666,22.049999237060547,22.049999237060547,6307255.0,0.00954107597859477,-2.882350301248752,-4.250107291021222,58.66138716760326,45.20306167152764,-0.5836018764204809,-0.4502588451433276,0.5412423935377397,0.26785612121231495,10.516424048151384,0.3699989318847621,-0.5172865585833328,0.48549928665160635,-0.3165107011378119,1.2875092744410246,0.08449429275689724,0.8865042805463155,-1.0212590350878195,82.22223164123142,29.951733228824573,0.4010049938947092,1,-0.42000007629394176,0.030000686645511365,0.9150009155273473,0.09500122070312855,-1.1499996185302699,2,-0.0486048585544715,-1.5833313465099164,22.01000022888184,1.9565289502926766,21.920000076293945,1.1860506378524156,21.8700008392334,-0.0486048585544715
613,2004-01-08,23.1299991607666,23.38999938964844,22.399999618530273,22.399999618530273,12936315.0,0.04095408980796833,-1.7123298408800034,4.294113027185405,76.92304400533324,49.45887620080442,-1.388823748697643,-1.3739980441580855,-0.3795842381527166,-0.6090643746133964,11.632684836537123,1.1700000762939524,-0.33408858946279096,1.3594991683959954,0.3839568930408461,2.3350414437511446,0.871728030718419,1.8472703060735718,-1.78950781659994,86.38742148413688,26.45365574567071,0.4877711376775749,1,-0.8249998092651367,-0.8949985504150391,0.010001182556152344,-0.8149986267089844,-2.2099990844726562,3,-0.08127968996883839,-2.882350301248752,22.21999931335449,-1.5833313465099164,22.01000022888184,1.9565289502926766,21.920000076293945,-0.08127968996883839
614,2004-01-09,23.13999938964844,23.54999923706055,22.690000534057614,23.35000038146973,9173539.0,0.00043234886488030533,1.8196738739584055,-0.287672771927991,93.05018167678764,55.36389591317247,-1.2811558640812812,-1.38241748457094,-0.38987976111453193,-0.5994827057436893,12.527212068622568,0.8599987030029368,-0.17110124739721044,1.3234993934631376,0.18548154836814845,2.4615172385581268,0.7544904709156448,1.8925083160106304,-1.5125769191143306,78.19148774274323,10.486373215963326,0.5690089225474942,1,-0.7150001525878942,-0.9399995803833043,0.06000089645385387,-0.8249988555908239,-2.30999946594239,4,-0.08254105003419066,-1.7123298408800034,23.1299991607666,-2.882350301248752,22.21999931335449,-1.5833313465099164,22.01000022888184,-0.08254105003419066
615,2004-01-12,23.170000076293945,23.170000076293945,22.670000076293945,22.86000061035156,4435482.0,0.0012964860603636996,2.2258120089337905,-1.4761809611175363,91.92824268301341,60.37780341495689,-1.1551550428372508,-1.4356174767910233,-0.44143262916021797,-0.5980318762435672,13.311917462451397,0.5,-0.030925274400143365,1.3215001106262214,0.0687934666400345,2.5742067546124083,0.695146788633128,1.9478534326193149,-1.2349653231156061,76.82931084211782,5.009813480113621,0.6263533219930942,1,-0.7450008392333984,-0.9700002670288086,0.10500001907348633,-0.8549995422363281,-2.2000007629394567,0,-0.06603369363865053,1.8196738739584055,23.13999938964844,-1.7123298408800034,23.1299991607666,-2.882350301248752,22.21999931335449,-0.06603369363865053
616,2004-01-13,22.86000061035156,23.520000457763672,22.85000038146973,23.38999938964844,6281938.0,-0.013379346781252632,-1.4363672934338751,-1.7096764269761122,78.78788379207406,65.08557522841369,-0.714977574392833,-1.105923188655499,-0.15735431137894196,-0.25678685324356465,14.515502092818844,0.6700000762939418,0.08486631456969107,0.9630005836486788,-0.36906685806586736,2.295068025363225,0.2969668627914075,1.62903430450595,-0.6665715397520664,54.000091552734006,-18.683893000336028,0.6660337208572725,1,-0.34500122070312145,-0.6600008010864222,0.2549991607666051,-0.5450000762939418,-1.7100009918212855,1,-0.05555557409690448,2.2258120089337905,23.170000076293945,1.8196738739584055,23.13999938964844,-1.7123298408800034,23.1299991607666,-0.05555557409690448
617,2004-01-14,23.09000015258789,23.25,22.85000038146973,22.90999984741211,5232044.0,0.010061222051419572,-1.6666709052300028,-0.3396239995393517,80.70866289552147,69.76346823010928,-0.7774769003034194,-1.287745891499842,-0.3930836063250496,-0.46442450695844073,15.436008660639633,0.3999996185302699,0.21831525010810893,1.120500087738037,-0.30708471784313573,2.54808489331921,0.4067076849474489,1.8342924905286253,-0.6795198553546271,60.00006634258296,-12.889666545278352,0.7137924027905872,1,-0.5750007629394531,-0.8900003433227539,0.024999618530273438,-0.7749996185302734,-1.4300003051757812,2,-0.0731918805928723,-1.4363672934338751,22.86000061035156,2.2258120089337905,23.170000076293945,1.8196738739584055,23.13999938964844,-0.0731918805928723
618,2004-01-15,23.040000915527344,23.040000915527344,22.56999969482422,22.78000068664551,4984698.0,-0.0021654065279398393,2.6153908227267726,1.4444432670707217,79.15060331908336,74.14113846658657,-0.5431765089844625,-1.2000371457238117,-0.36402028016719257,-0.4047411643009511,16.004722728707744,0.5200004577636719,0.3135508375467637,1.0075008392333977,-0.4941595975022963,2.5091612759690918,0.2566706208655489,1.7583310576012465,0.5099983215332067,47.959330637093494,-20.959401410045224,0.7508302183678474,1,-0.43000125885009766,-0.840001106262207,-0.1400003433227539,-0.7250003814697266,-1.8600006103515625,3,-0.08550352180652399,-1.6666709052300028,23.09000015258789,-1.4363672934338751,22.86000061035156,2.2258120089337905,23.170000076293945,-0.08550352180652399
619,2004-01-16,23.56999969482422,23.56999969482422,23.15999984741211,23.20000076293945,7808454.0,0.023003418326241976,1.2162217892012825,1.4230715621905476,86.28767576815531,78.10972970592086,-0.9014700652541308,-1.6475375772660428,-0.9227679206969235,-0.9295398300796691,16.755538010016686,0.529998779296875,0.47898160882355967,1.4314996719360344,-0.19143167031149133,3.0544310141835602,0.6200340008122716,2.2429653430597973,-1.0,100.0,30.967898087254497,0.8114656711237636,1,-0.8299999237060547,-1.359999656677246,-0.6699991226196289,-1.2549991607666016,-2.629999160766605,4,-0.11243104169883344,2.6153908227267726,23.040000915527344,-1.6666709052300028,23.09000015258789,-1.4363672934338751,22.86000061035156,-0.11243104169883344
620,2004-01-19,23.57999992370605,23.809999465942386,23.399999618530273,23.76000022888184,3724732.0,0.00042427785368315263,1.928583106266981,-0.48648871568052754,85.61409003633325,81.23464126043389,-0.7277691001808968,-1.52546324375907,-0.9558683857823489,-0.9302372148401687,16.91428949931909,0.4099998474121129,0.6488170249986922,1.307999897003171,-0.32864097833149586,2.944640772337838,0.4896794593358358,2.126320334670506,-1.0100002288818324,81.4516463959559,10.317904515651847,0.8183204376673335,1,-0.6500005722045863,-1.2499999999999964,-0.6874995231628382,-0.9749994277954066,-3.0399990081787074,0,-0.11662425822297395,1.2162217892012825,23.56999969482422,2.6153908227267726,23.040000915527344,-1.6666709052300028,23.09000015258789,-0.11662425822297395
621,2004-01-20,23.31999969482422,23.790000915527344,23.26000022888184,23.5,5771147.0,-0.01102630321132625,-2.5333468967359423,0.9999999999999605,79.73858083175426,83.57655166756177,-0.2932410687493707,-1.1661599396952766,-0.7082811928083927,-0.6631499618822332,16.939375703630947,0.5300006866455043,0.7957194056403054,0.9469996452331557,-0.6863898633606738,2.580389153826985,0.13030489093624098,1.7636943995300705,-0.700400009155274,60.4838821319853,-13.26976274734065,0.8166947542969142,1,-0.21500015258789062,-0.9899997711181641,-0.5199995040893555,-0.5099992752075195,-2.5799999237060547,1,-0.10077188731658959,1.928583106266981,23.57999992370605,1.2162217892012825,23.56999969482422,2.6153908227267726,23.040000915527344,-0.10077188731658959
622,2004-01-21,22.95000076293945,23.28000068664551,22.729999542236328,23.149999618530273,6134869.0,-0.015866163667527355,1.3913041675477553,1.111102869495209,71.13705898773617,82.93366444338432,0.21366775222128354,-0.7213052801761997,-0.3645996118013848,-0.2913369942635775,17.026634032072423,0.5900001525878906,0.899223530632348,0.5060007095336871,-1.09625283493817,2.1082542540055442,-0.2951260627022414,1.3071274817696157,-0.28278508605956887,30.64525308521352,-44.70517662879791,0.8011267722359287,1,0.2399988174438512,-0.6200008392333949,-0.15750026702880504,-0.06500053405761363,-2.230001449584961,2,-0.07843141980700441,-2.5333468967359423,23.31999969482422,1.928583106266981,23.57999992370605,1.2162217892012825,23.56999969482422,-0.07843141980700441
623,2004-01-22,22.709999084472656,23.059999465942386,22.670000076293945,23.0,6996403.0,-0.010457589128029854,-1.1081108946006606,1.4500128746769152,62.727256438607306,79.56445052803096,0.43340418322917174,-0.4093563197450969,-0.1558586643978117,-0.05121781194947417,17.079555443002924,0.38999938964844105,0.9791783987496849,0.20699911117553782,-1.3394752376386734,1.753473459989749,-0.566238063231566,0.9802362855826416,1.1000003814697301,3.5086868064943473,-67.21379144144372,0.7732371744071056,1,0.48000049591064453,-0.37999916076660156,-0.08499956130981445,0.16500091552734375,-1.8599987030029297,3,-0.04623510697446287,1.3913041675477553,22.95000076293945,-2.5333468967359423,23.31999969482422,1.928583106266981,23.57999992370605,-0.04623510697446287
624,2004-01-23,22.56999969482422,22.84000015258789,22.56999969482422,22.79999923706055,4257029.0,-0.006164658533348799,-1.3478347403512845,0.7930993659730201,59.587022142702416,75.9709815791075,0.5409308503124706,-0.1975778311818459,-0.03810805482481783,0.07483345262608765,17.068981619411183,0.2700004577636719,1.0439732943481204,0.014999771118162641,-1.4621026758029139,1.4921022180392391,-0.7235514523423774,0.7535509945787027,1.2171997833251993,0.0,-65.78778010707013,0.7385512234605385,1,0.619999885559082,-0.23999977111816406,-0.10249996185302734,0.2350006103515625,-1.9300003051757777,4,-0.061586150130396033,-1.1081108946006606,22.709999084472656,1.3913041675477553,22.95000076293945,-2.5333468967359423,23.31999969482422,-0.061586150130396033
625,2004-01-26,22.82999992370605,22.82999992370605,22.459999084472656,22.63999938964844,3865611.0,0.01151972673448709,2.8947347287056244,-0.8260909226609617,61.51685754453332,74.0519786627141,0.25438050291177206,-0.36359472055390896,-0.30103082632592404,-0.213871440666356,16.54077138706921,0.3700008392333949,0.9719495081050269,0.20349998474120667,-1.1732279848132876,1.580227954295701,-0.48486400003604047,0.8918639695184538,0.9085115631103591,27.819573672314824,-35.0189934910475,0.688363984777247,1,0.3049993515014684,-0.49999999999999645,-0.40749979019164684,-0.054999351501464844,-1.5200004577636648,0,-0.08278578168920248,-1.3478347403512845,22.56999969482422,-1.1081108946006606,22.709999084472656,1.3913041675477553,22.95000076293945,-0.08278578168920248
626,2004-01-27,22.81999969482422,23.25,22.81999969482422,23.209999084472656,4480560.0,-0.00043803017587606963,-1.2051332211745374,-2.052622596998521,58.92858055173493,71.6319695134045,0.2884427256427422,-0.2672741327815942,-0.29735340450217507,-0.21903400967203623,16.77124930256457,0.43000030517578125,0.8603447327670608,0.12999973297119283,-1.1515287846005684,1.411528250542954,-0.510764525814686,0.7707639917570717,0.8418010478515647,43.90242767790043,-15.80328949453321,0.6407642587858804,1,0.3149995803833008,-0.48999977111816406,-0.684999942779541,-0.3249998092651367,-1.6999988555908203,1,-0.09991230542452634,2.8947347287056244,22.82999992370605,-1.3478347403512845,22.56999969482422,-1.1081108946006606,22.709999084472656,-0.09991230542452634
627,2004-01-28,22.920000076293945,23.04999923706055,22.65999984741211,22.93000030517578,4037083.0,0.004382137721606005,2.120018921042733,0.025641652646817167,45.882369660731186,67.9354991069209,0.18080550120653527,-0.2692412275742342,-0.39974352462695606,-0.316525108006374,16.543074440689175,0.38999938964844105,0.7660349922899812,0.15900011062622,-0.996032630218437,1.314032851470877,-0.41851625979610674,0.7365164810485467,0.6696925668896512,58.22790616821347,1.8188719061399325,0.5775163704223281,1,0.21499919891357422,-0.4050006866455078,-0.7999997138977051,-0.4399995803833008,-1.5,2,-0.09511345104359514,-1.2051332211745374,22.81999969482422,2.8947347287056244,22.82999992370605,-1.3478347403512845,22.56999969482422,-0.09511345104359514
628,2004-01-29,21.88999938964844,22.190000534057614,21.5,21.739999771118164,19127003.0,-0.04493894778433394,-1.1904808038728198,-14.999618539004741,32.492995702321025,61.958312432939316,1.1516295705136947,0.8342476315548701,0.6268103522529387,0.7092225570582862,16.195056569385834,1.4200000762939453,0.6990935976135262,-0.8905005455017054,-1.9663496953486543,0.18534860434524347,-1.4284251204251817,-0.3525759705782292,1.6319116400125004,22.285679408482345,-30.07224039393632,0.5379245749234746,1,0.7650003433227504,0.6249999999999964,0.23000097274779918,0.5900011062622035,-0.6899986267089879,3,-0.0534490684749509,2.120018921042733,22.920000076293945,-1.2051332211745374,22.81999969482422,2.8947347287056244,22.82999992370605,-0.0534490684749509
629,2004-01-30,21.43000030517578,22.059999465942386,21.43000030517578,22.040000915527344,10028686.0,-0.021014120479609932,-1.0655689521474965,-4.066681077781778,28.249992489811135,55.58452381665908,1.426118021932954,1.3276627874859521,1.0760120736090073,1.165444012125917,16.75944494960555,0.6299991607666051,0.5830680991753852,-1.328499603271485,-2.4967691054545504,-0.16023010108841973,-1.9126343543630178,-0.7443648521799524,1.9301578421122834,0.0,-47.22747228046036,0.5841347510915321,1,1.1800003051757812,1.0849990844726562,0.690000057220459,1.0500001907348633,-0.2700004577636719,4,-0.02706485839694428,-1.1904808038728198,21.88999938964844,2.120018921042733,22.920000076293945,-1.2051332211745374,22.81999969482422,-0.02706485839694428
630,2004-02-02,21.559999465942386,21.8799991607666,21.489999771118164,21.670000076293945,3596119.0,0.006066223001182536,-2.1199951171875,0.18032868899616697,32.98426835911508,50.389600208588064,1.0945524932988633,1.2325014189503456,0.914259350319135,1.0299897432750384,17.46744195887117,0.4499988555908203,0.46818097294341143,-1.1805004119872997,-2.4125202393579244,0.05151941538332494,-1.7965103256726138,-0.5644904983019856,1.6071428971344481,7.142812228831766,-37.60750231652644,0.6160099136853125,2,0.7950010299682582,0.9549999237060511,0.42500066757201793,0.9200010299682582,-0.9599990844726598,0,-0.042671618695874214,-1.0655689521474965,21.43000030517578,-1.1904808038728198,21.88999938964844,2.120018921042733,22.920000076293945,-0.042671618695874214
631,2004-02-03,21.299999237060547,21.38999938964844,21.07999992370605,21.32999992370605,6864945.0,-0.01205938011698715,3.1333367241838697,0.27273200166456246,26.753225649836367,45.45806317104365,1.159853447242611,1.5142175833823437,1.1352839106322996,1.2738663241918715,18.80065713630533,0.47999954223633523,0.25336849784919124,-1.4050005912780748,-2.7603877645574855,-0.04961341799866403,-2.08269417791778,-0.7273070046383694,1.6934289202261823,11.167481727690689,-30.34625422384907,0.6776935866397055,2,0.8650007247924805,1.1450004577636719,0.6200008392333984,1.1800012588500977,-0.9599990844726562,1,0.0004694943305181276,-2.1199951171875,21.559999465942386,-1.0655689521474965,21.43000030517578,-1.1904808038728198,21.88999938964844,0.0004694943305181276
632,2004-02-04,21.13999938964844,21.420000076293945,21.059999465942386,21.06999969482422,5631395.0,-0.00751173019451179,-7.0000000000005524,-2.333269756501126,26.010076197632173,41.37837647760196,1.1578660364681532,1.6750380643701703,1.2571914744130517,1.4131356496629799,20.113245195968297,0.36000061035155895,0.02410534099356454,-1.51100044250488,-3.0245730187478017,0.002572133738041771,-2.267786730626341,-0.7542141543834191,1.6238173796086066,7.079632574108065,-32.23002191695744,0.7567862881214612,2,1.0150003433227504,1.2950000762939453,0.7650008201599086,1.3400011062622035,-1.6700000762939524,2,-0.0009460052503518224,3.1333367241838697,21.299999237060547,-2.1199951171875,21.559999465942386,-1.0655689521474965,21.43000030517578,-0.0009460052503518224
633,2004-02-05,21.25,21.479999542236328,21.149999618530273,21.149999618530273,6911782.0,0.005203434887771197,-5.599973297221004,1.4285831062669574,17.23165120313783,36.67222415098367,0.915231510476449,1.4935459566617197,1.1073347721240836,1.2818756848042128,19.939802073509178,0.3400001525878871,-0.1885644085443694,-1.3069998741149895,-2.925213610732399,0.3112138625024201,-2.1161067424236926,-0.4978930058062865,1.275282346792995,19.000053405761363,-12.110837542830744,0.8091068683087047,2,0.9049997329711914,1.1849994659423864,0.6200003623962402,1.2300004959106445,-1.4400005340576136,3,0.008000003590303395,-7.0000000000005524,21.13999938964844,3.1333367241838697,21.299999237060547,-2.1199951171875,21.559999465942386,0.008000003590303395
634,2004-02-06,21.229999542236328,21.5,21.06999969482422,21.3799991607666,5265662.0,-0.0009411980124081065,1.2051224367031343,-1.4999904632932155,16.901413747842085,31.714952618017975,0.8103841558557257,1.4367817713300468,1.0909382738844187,1.2836377438220055,19.59795417443123,0.43000030517578125,-0.3671347035137913,-1.231500339508056,-2.9283743097920656,0.46537363077595373,-2.0799373246500608,-0.3830633543660511,1.0901432012375807,20.731724336846856,-3.8456928293534354,0.8484369851420053,2,0.9250001907348633,1.2049999237060582,0.6300005912780762,1.2500009536743164,-2.1800003051757812,4,-0.001413037208841783,-5.599973297221004,21.25,-7.0000000000005524,21.13999938964844,3.1333367241838697,21.299999237060547,-0.001413037208841783
635,2004-02-09,21.63999938964844,21.68000030517578,21.38999938964844,21.459999084472656,3736010.0,0.019312287152735585,1.2307579447753476,-1.2000050862759797,27.297297854594106,28.200365651668996,0.2389602171541334,0.9552575402490966,0.6221201926670936,0.8758010372018354,19.15146806832233,0.4500007629394531,-0.49247838905744956,-0.7450004577636697,-2.4453351904535907,0.9553342749262512,-1.595167824108632,0.10516690858129252,0.5037232949710528,93.54824816417995,70.47602115545891,0.850167366344961,2,0.41499996185302734,0.7950000762939453,0.25000095367431285,0.8400011062622035,-2.590000152587894,0,-0.022181125497902743,1.2051224367031343,21.229999542236328,-5.599973297221004,21.25,-7.0000000000005524,21.13999938964844,-0.022181125497902743
636,2004-02-10,21.59000015258789,21.59000015258789,21.3799991607666,21.459999084472656,3138868.0,-0.002310500853547559,2.230757944775375,0.7222269317170205,29.881654133471514,26.422508370862364,0.10743336842650208,0.9541530580852324,0.6276264564040446,0.9326444401391143,18.248415759418933,0.2600002288818395,-0.6066364709106189,-0.7314996719360352,-2.4518827502680054,0.9888834063959351,-1.5916912111020203,0.12869186722994996,0.40200128141680835,85.48386600586346,60.75184405231414,0.8601915391659849,2,0.034999847412109375,0.8449993133544957,0.4074997901916504,0.8900003433227539,-1.8400001525878906,1,-0.04585455137199235,1.2307579447753476,21.63999938964844,1.2051224367031343,21.229999542236328,-5.599973297221004,21.25,-0.04585455137199235
637,2004-02-11,21.399999618530273,21.670000076293945,21.31999969482422,21.520000457763672,4661721.0,-0.00880039521606224,-1.499996594028651,-0.9230757944775375,30.330337898559975,26.182213059333357,0.06609829771535658,1.0656897374056626,0.7654954948396373,1.128134429277047,17.23769093453512,0.35000038146972656,-0.7671425161074232,-0.8370001792907722,-2.564451906526031,0.8904515479444868,-1.7007260429084,0.026725684326855514,0.4615215399457,54.09829401906096,25.579470932936403,0.8637258636176292,2,0.15999984741211293,1.034999847412113,0.6424999237060547,1.080000877380371,-2.20999908447266,2,-0.04953268620736462,2.230757944775375,21.59000015258789,1.2307579447753476,21.63999938964844,1.2051224367031343,21.229999542236328,-0.04953268620736462
638,2004-02-12,21.06999969482422,21.56999969482422,21.040000915527344,21.46999931335449,4748170.0,-0.015420557457408002,-1.3043566597974052,3.3333068425653365,28.693184589058532,26.231456625916408,0.29899109436539817,1.3075748806664933,1.0390992296488903,1.4657523918186008,16.936909106204542,0.529998779296875,-0.9362538980356909,-1.06850004196167,-2.82753435759815,0.6905342736748104,-1.9480171997799118,-0.188982884143428,0.6793084266970517,4.687313735307441,-26.30547400499413,0.8795171578182407,2,0.3900003433227539,1.3550004959106445,0.9549999237060547,1.4100008010864258,-1.8899993896484375,3,-0.07593737088960495,-1.499996594028651,21.399999618530273,2.230757944775375,21.59000015258789,1.2307579447753476,21.63999938964844,-0.07593737088960495
639,2004-02-13,20.920000076293945,21.149999618530273,20.799999237060547,21.06999969482422,5787375.0,-0.0071191087186925905,1.258070867352903,0.37499940395298714,21.994135881536394,25.01033079507433,0.4124084480532133,1.3163540085452183,1.1478501634515474,1.6294410273785118,16.077727634223425,0.35000038146972656,-1.08281968605192,-1.085999679565429,-2.7893636936258766,0.6173643344950186,-1.9376816865956528,-0.2343176725352052,0.75,13.63644245232718,-17.024181789328026,0.8516820070302242,2,0.31999969482421875,1.3849992752075195,1.3499999046325684,1.5600004196166992,-2.219999313354492,4,-0.053059302404562914,-1.3043566597974052,21.06999969482422,-1.499996594028651,21.399999618530273,2.230757944775375,21.59000015258789,-0.053059302404562914
640,2004-02-16,20.82999992370605,21.09000015258789,20.81999969482422,21.049999237060547,2577882.0,-0.004302110528664915,-1.2500059604701619,1.4666658189540311,21.489972756064347,24.42552491798855,0.43356214917427494,1.2540641315168166,1.2088900041637594,1.7301910827446925,14.897632964894115,0.2700004577636719,-1.101343793139069,-1.0384998321533239,-2.6482894004689683,0.5712897361623206,-1.8433946163111479,-0.23360504799549986,0.7399997711181676,3.4483514604353,-24.482355268535677,0.8048947841578228,2,0.4099998474121129,1.4749994277954137,1.4824995994567907,1.6500005722045934,-2.329999923706051,0,-0.08545370586486345,1.258070867352903,20.920000076293945,-1.3043566597974052,21.06999969482422,-1.499996594028651,21.399999618530273,-0.08545370586486345
641,2004-02-17,20.96999931335449,21.07999992370605,20.899999618530273,21.049999237060547,5638994.0,0.006721046095113481,1.5714091088678064,0.3636371517994259,22.379583041557552,24.022136789535814,0.27024910399827107,0.9791849834993407,1.0496642623380517,1.6098483949929765,13.955865261939998,0.25,-1.0544271523310442,-0.7810004234314007,-2.284230807458524,0.7222299605957225,-1.5326156154449606,-0.029385231417840885,0.4614002990722703,19.54021980527483,-4.36980475458228,0.7516151920135608,2,0.2700004577636754,1.3350000381469762,1.3425002098083532,1.510001182556156,-2.5399990081787074,1,-0.09155937716560691,-1.2500059604701619,20.82999992370605,1.258070867352903,20.920000076293945,-1.3043566597974052,21.06999969482422,-0.09155937716560691
642,2004-02-18,21.149999618530273,21.31999969482422,20.950000762939453,21.07999992370605,4682380.0,0.00858370582116108,-1.2424312483382847,-0.8749970197649246,36.19402586736377,26.129067307783142,0.10260669950130463,0.6929465779193862,0.8666399076153368,1.4491543224641106,13.81342148339517,0.3699989318847656,-1.0409272002784604,-0.5110000610351548,-1.9248548154214404,0.9028546933511308,-1.2179274382282976,0.19592731615798797,-0.35000038146972656,45.45456797340612,20.45757951310689,0.7069273771931424,2,0.09000015258789062,1.1549997329711914,1.2074999809265137,1.330000877380371,-2.029998779296875,2,-0.06619383658540035,1.5714091088678064,20.96999931335449,-1.2500059604701619,20.82999992370605,1.258070867352903,20.920000076293945,-0.06619383658540035
643,2004-02-19,21.65999984741211,21.81999969482422,21.309999465942386,21.3799991607666,6627765.0,0.024113486434061526,-1.4285720773293733,4.000027247956201,54.212446534842975,30.274737617449905,-0.38344192698091106,0.10566734629038876,0.33981437550682614,0.9509239625049517,13.401270133657192,0.6700000762939453,-0.9644201600023656,0.05150012969970774,-1.2735346340274134,1.3765348934268289,-0.611017252163851,0.7140175115632665,-0.8496006011962898,84.31374748959374,53.835110905932474,0.6625173818635601,2,-0.35000038146972656,0.6449995040893555,0.6974997520446777,0.8200006484985352,-2.739999771118164,3,-0.11403505682155424,-1.2424312483382847,21.149999618530273,1.5714091088678064,20.96999931335449,-1.2500059604701619,20.82999992370605,-0.11403505682155424
644,2004-02-20,21.18000030517578,21.459999084472656,21.049999237060547,21.34000015258789,4679912.0,-0.022160643842002448,1.050010967317394,-0.5714266251592292,43.83118230228129,32.11183588941515,0.09914558099901782,0.5019263031045398,0.8031892988198948,1.4259706123006062,13.326168386644127,0.6100006103515625,-0.8767868632662577,-0.3589994430541985,-1.6157438561732,0.897744970064803,-0.9873716496136993,0.26937276350530226,-0.32921704101562455,36.00006103515625,2.463452103931914,0.628372206559501,2,0.12999916076660156,1.1249990463256836,1.2249994277954102,1.3000001907348633,-1.6599998474121094,4,-0.09442870496613065,-1.4285720773293733,21.65999984741211,-1.2424312483382847,21.149999618530273,1.5714091088678064,20.96999931335449,-0.09442870496613065
645,2004-02-23,20.940000534057614,21.36000061035156,20.93000030517578,21.299999237060547,4172102.0,-0.011331433789428136,-1.2631644991441822,2.2499940395298603,44.11766722495058,33.69361512180171,0.2563681933824462,0.625122446451357,1.0134390692642974,1.661807012350497,13.533066564058082,0.4300003051757777,-0.7734073743105405,-0.5044992446899457,-1.6298712010164316,0.6208727116365402,-1.0671852228531904,0.05818673347329906,-0.05044861267089473,4.347925240232228,-30.695587876290162,0.5626859781632437,2,0.3699989318847692,1.3649988174438512,1.5349993705749547,1.539999961853031,-1.75,0,-0.10697228815610293,1.050010967317394,21.18000030517578,-1.4285720773293733,21.65999984741211,-1.2424312483382847,21.149999618530273,-0.10697228815610293
646,2004-02-24,20.540000915527344,20.8799991607666,20.36000061035156,20.86000061035156,8189992.0,-0.019102178048166496,1.8889065496815955,0.8888912436487525,40.90911192671154,34.869034458262995,0.5495535718205531,0.8912469144459862,1.3990595873543867,2.057191085425856,13.442506810690375,0.5799999237060547,-0.6733847262144295,-0.7904989242553704,-1.7833038972240693,0.20230604871332858,-1.2869014107397199,-0.2940964377710209,1.279998779296875,12.328795756800046,-25.167518784475888,0.49640248648434965,2,0.5499992370605469,1.5349998474121094,2.089998722076416,1.9399995803833008,-1.3600006103515625,1,-0.09931844326185946,-1.2631644991441822,20.940000534057614,1.050010967317394,21.18000030517578,-1.4285720773293733,21.65999984741211,-0.09931844326185946
647,2004-02-25,20.739999771118164,20.84000015258789,20.57999992370605,20.709999084472656,4822078.0,0.009737042194561507,1.260857306343169,-0.09375223517631175,42.47786714378553,36.40066585323266,0.27500830566671297,0.5476313120706742,1.1947686498717687,1.8508187183967308,13.661905027701165,0.2999992370605469,-0.640985857415096,-0.4815000534057603,-1.1722589657035414,0.20925885889202078,-0.8268795095546508,-0.13612059725686976,1.050799942016603,26.027356099600418,-13.238191600702947,0.3453794561488902,2,0.35000038146972656,1.080000877380371,1.9774999618530273,1.6700000762939453,-1.0,2,-0.11137895329966263,1.8889065496815955,20.540000915527344,-1.2631644991441822,20.940000534057614,1.050010967317394,21.18000030517578,-0.11137895329966263
648,2004-02-26,20.71999931335449,21.040000915527344,20.6200008392334,20.979999542236328,4120074.0,-0.0009643422364703502,1.2105094086763606,-8.666475936168979,42.47786714378549,38.676635993482556,0.26836114916281417,0.5011797796665327,1.205642774479859,1.851011925667585,14.044177697147939,0.4200000762939453,-0.628507037434062,-0.44300050735473917,-1.0923108282774407,0.2063098135679624,-0.76765566781609,-0.11834534689338838,1.042184417724613,32.72720021639757,-8.515814190620453,0.32465516046135123,2,0.370000839233402,1.0850009918212926,2.040000438690189,1.6900005340576207,-0.5,3,-0.07722000613628677,1.260857306343169,20.739999771118164,1.8889065496815955,20.540000915527344,-1.2631644991441822,20.940000534057614,-0.07722000613628677
649,2004-02-27,20.850000381469727,21.100000381469727,20.809999465942386,20.8700008392334,4106823.0,0.006274183032016323,-4.799885561701657,0.07692476983457328,37.299046018638066,40.433199689324084,0.14235674186991787,0.34308899650444147,1.0784763432621816,1.7067082773861273,14.306743155956504,0.3800010681152379,-0.6047125445789057,-0.2839994430541992,-0.9349061605609883,0.36690727445258986,-0.6094528018075955,0.0414539156991971,0.8841396871948248,48.99997711181676,13.779479985556122,0.32545335875339537,2,0.23999977111816406,0.9549999237060547,1.9099993705749512,1.5599994659423828,-0.470001220703125,4,-0.0925659601853559,1.2105094086763606,20.71999931335449,1.260857306343169,20.739999771118164,1.8889065496815955,20.540000915527344,-0.0925659601853559
650,2004-03-01,20.63999938964844,20.920000076293945,20.56999969482422,20.88999938964844,4236883.0,-0.01007198983113311,1.2580569740971415,12.49971390425329,35.473996483946294,41.888134516256166,0.3604801828810906,0.5066058836709679,1.3063386930888754,1.8935357919640126,14.724523041751446,0.35000038146972656,-0.5501673211133138,-0.44800043106078746,-1.1021722439827997,0.20617138186122475,-0.7750863375217953,-0.12091452459977958,1.06665788984985,37.83768458114431,8.604410744984992,0.32708590646100666,3,0.4500007629394496,1.1650009155273402,2.1200003623962367,1.7700004577636683,-1.2299995422363317,0,-0.05426351574634647,-4.799885561701657,20.850000381469727,1.2105094086763606,20.71999931335449,1.260857306343169,20.739999771118164,-0.05426351574634647
651,2004-03-02,21.309999465942386,21.309999465942386,20.76000022888184,20.940000534057614,5471015.0,0.032461244966410785,1.972977431360969,-1.479995727539091,48.799997965494846,43.288798082715175,-0.2863295595133444,-0.17139404916578016,0.6497809271815917,1.2075357562222102,14.311396452663628,0.6700000762939453,-0.4397227285607421,0.22149963378906534,-0.4333693693629783,0.876368636941109,-0.10593486778695649,0.5489341353650872,0.36972468017296833,100.0,70.85875617294751,0.32743450157602133,3,-0.21999931335449574,0.4950008392333949,1.4225001335144007,1.0700006484985316,-1.889999389648441,1,-0.09948376278811988,1.2580569740971415,20.63999938964844,-4.799885561701657,20.850000381469727,1.2105094086763606,20.71999931335449,-0.09948376278811988
652,2004-03-03,21.1200008392334,21.350000381469727,21.020000457763672,21.200000762939453,3627393.0,-0.008915937656997275,-1.3571365317674948,-0.21621663419009204,50.69253687497985,42.897697009397056,-0.11290715782744343,0.01794981305236476,0.8438764463709738,1.374039977733375,13.90256431854729,0.3299999237060547,-0.3161757381996928,0.03250093460082937,-0.6220979888948932,0.6870998580965519,-0.29479852714703014,0.3598003963486889,0.5333288361666817,70.51290515839538,36.697162267939916,0.32729946174786045,3,-0.21000099182128906,0.5849990844726562,1.6124987602233887,1.2599992752075195,-1.6400012969970703,2,-0.0918560822428468,1.972977431360969,21.309999465942386,1.2580569740971415,20.63999938964844,-4.799885561701657,20.850000381469727,-0.0918560822428468
653,2004-03-04,21.420000076293945,21.51000022888184,21.200000762939453,21.26000022888184,3627696.0,0.014204508766081814,-1.2142915531335403,-1.9999999999999556,56.64893913830412,44.321892213399586,-0.5034764687114404,-0.2831791748307566,0.551544588184111,1.058758500243048,13.470120497808827,0.38999938964844105,-0.1920317299639862,0.3240001678466804,-0.34376576930759484,0.9917661050009556,-0.009882800730458996,0.6578831364238198,0.20746301780516418,90.42552112184468,51.824183928937416,0.3338829685771383,3,-0.4849996566772461,-0.14499950408935902,1.4049992561340332,0.9600000381469727,-1.9400005340576172,3,-0.0784313865168974,-1.3571365317674948,21.1200008392334,1.972977431360969,21.309999465942386,1.2580569740971415,20.63999938964844,-0.0784313865168974
654,2004-03-05,21.200000762939453,21.649999618530273,21.06999969482422,21.540000915527344,4953121.0,-0.01027074288379537,1.0714373297002724,-2.125002980235128,54.755797926823504,45.503906735829915,-0.31328723489182053,-0.06908452733522452,0.7768129539127173,1.2586880225016301,12.853980536701851,0.5799999237060547,-0.15791396155498205,0.10550079345703267,-0.5611316195678917,0.772133206481957,-0.22781541305542774,0.4388169999694931,-0.8400001525878942,58.3334363537143,14.654055352924608,0.33331620651246163,3,-0.19500064849853516,0.009999275207519531,1.3849987983703613,1.1799993515014648,-1.720001220703125,4,-0.04622648180740363,-1.2142915531335403,21.420000076293945,-1.3571365317674948,21.1200008392334,1.972977431360969,21.309999465942386,-0.04622648180740363
655,2004-03-08,21.15999984741211,21.270000457763672,21.07999992370605,21.200000762939453,2190371.0,-0.0018868355701793238,1.1111134658585569,0.11764969875124819,52.50660400764755,46.792516967045025,-0.2668608660697025,-0.07050247192193737,0.8259177083033649,1.2823342533999735,12.567124984806883,0.19000053405762074,-0.22600455206322323,0.08949985504150249,-0.5271284669488949,0.7061281770318999,-0.21881430595369622,0.3978140160367012,-0.7741992568969778,44.943808184888425,-1.7151120237466273,0.30831416099519915,3,-0.05000019073486328,-0.039999961853027344,1.4025001525878906,1.2200002670288086,-1.5699996948242188,0,-0.03686203649670172,1.0714373297002724,21.200000762939453,-1.2142915531335403,21.420000076293945,-1.3571365317674948,21.1200008392334,-0.03686203649670172
656,2004-03-09,20.600000381469727,20.850000381469727,20.549999237060547,20.799999237060547,7424665.0,-0.026465003307212798,1.0,4.999856952126645,43.40528203157876,46.89556306568872,0.33809931630930024,0.4337652226599715,1.3838657959570426,1.8107409427494972,12.555268325853447,0.6100006103515625,-0.238908701430816,-0.4209996223449721,-1.020750325920119,0.1787510812301747,-0.7208749741325455,-0.12112427055739872,-0.18891581039429184,4.545557006295983,-40.519752957496834,0.2998753517875743,3,0.4999990463256836,0.48999977111816406,1.8349995613098145,1.7799997329711914,-1.2299995422363281,1,-0.057767015146662604,1.1111134658585569,21.15999984741211,1.0714373297002724,21.200000762939453,-1.2142915531335403,21.420000076293945,-0.057767015146662604
657,2004-03-10,20.34000015258789,20.559999465942386,20.020000457763672,20.559999465942386,9419412.0,-0.012621370100347806,3.909097214395199,1.100002861039338,33.16326133413264,45.86060686461617,0.5983114820591808,0.64326157917478,1.6403629976574692,2.045778370070309,13.006815310205727,0.5799999237060547,-0.24379751909763314,-0.6279998779296889,-1.272412209415343,0.0164124535559651,-0.9502060436725159,-0.3057937121868619,1.3099994659423828,19.63189322586647,-19.62321026532721,0.3222061657428277,3,0.49499988555908203,0.5799999237060547,1.9649996757507324,2.0399999618530273,-1.3299999237060511,2,-0.045231075191358494,1.0,20.600000381469727,1.1111134658585569,21.15999984741211,1.0714373297002724,21.200000762939453,-0.045231075191358494
658,2004-03-11,19.46999931335449,19.989999771118164,19.239999771118164,19.989999771118164,11166241.0,-0.042772902296301596,1.8846128452481385,2.3636458215929657,30.16239902888948,45.06764608797745,1.4218787943891797,1.4622170228849498,2.4966790991143597,2.9049838784905724,13.361219510865286,1.1000003814697266,-0.22592781418883234,-1.4180006980896032,-2.344581464890858,-0.49141993128834827,-1.8812910814902324,-0.9547103146889739,2.147400321960454,9.543550074631797,-28.878932177121392,0.463290383400628,3,0.9750003814697301,1.0600004196167028,2.8250002861022985,2.9100008010864293,-0.5900001525878871,3,0.0005136224568318415,3.909097214395199,20.34000015258789,1.0,20.600000381469727,1.1111134658585569,21.15999984741211,0.0005136224568318415
659,2004-03-12,19.809999465942386,20.01000022888184,19.15999984741211,19.239999771118164,9355451.0,0.017462771678409483,-1.328769628719995,-1.0961522943183062,37.18819606333621,45.25811270790966,1.0268216499138205,1.0907162016956313,2.134734832718646,2.55701390345563,13.393327519656612,0.8500003814697301,-0.2213918962183925,-1.0225005149841273,-2.0665390010544513,0.021537971086196706,-1.544519758019291,-0.5004812719489635,1.7123041748046859,30.805660213623153,-11.434331262760377,0.5220192430351622,3,0.595000267028805,0.6800003051757777,2.4850001335144007,2.5700006484985316,-0.9099998474121129,4,-0.01665825000517529,1.8846128452481385,19.46999931335449,3.909097214395199,20.34000015258789,1.0,20.600000381469727,-0.01665825000517529
660,2004-03-15,19.049999237060547,19.84000015258789,19.020000457763672,19.809999465942386,6693024.0,-0.03836447498085205,-1.0000046520823884,-1.3333344487424856,34.38153526755268,43.65606129702721,1.7182544749449349,1.8029647500075008,2.861895367183287,3.3010312726686912,13.481674381866862,0.8199996948242188,-0.2365987033128789,-1.6935007095336907,-3.0071104602230925,-0.3798909588442889,-2.3503055848783916,-1.0366958341889898,2.3305661760864282,1.639277625548884,-42.55081016473814,0.6568048753447003,3,1.2850008010864258,1.3700008392333984,3.2450003623962402,3.330000877380371,0.20000076293945312,0,0.022572195401417305,-1.328769628719995,19.809999465942386,1.8846128452481385,19.46999931335449,3.909097214395199,20.34000015258789,0.022572195401417305
661,2004-03-16,19.049999237060547,19.3700008392334,18.850000381469727,19.0,7314158.0,0.0,-1.9714441416893733,-0.06578845000363871,31.509847466420126,41.52465136274279,1.5242513924728378,1.7410104647370375,2.8254771715888225,3.2761042322364915,13.640055519243703,0.5200004577636719,-0.24909267639053212,-1.5975007057189927,-3.107382744795988,-0.08761866664199758,-2.3524417252574885,-0.8425596861804969,2.1417209796557657,11.69584577014538,-33.35449596456166,0.754941019538497,3,1.2000007629394531,1.2850008010864258,3.1950001716613805,3.330000877380371,-0.1700000762939453,1,0.02834650588734977,-1.0000046520823884,19.049999237060547,-1.328769628719995,19.809999465942386,1.8846128452481385,19.46999931335449,0.02834650588734977
662,2004-03-17,19.75,19.84000015258789,19.26000022888184,19.489999771118164,6984863.0,0.03674544834509219,1.6363600896452608,5.200083924620432,40.76191465762384,39.759426420444974,0.6811045559180471,0.9810462391509773,2.0896714848611175,2.5482876312330696,14.01613197503924,0.7900009155273438,-0.22237930744831758,-0.8274999618530288,-2.368776479495409,0.7137765557893516,-1.598138220674219,-0.05686170303183857,1.2075482331916554,77.58618421701661,29.697418060630902,0.7706382588211895,3,0.5,0.5850000381469727,2.2799997329711914,2.630000114440918,-0.6499996185302734,2,-0.01924046383628364,-1.9714441416893733,19.049999237060547,-1.0000046520823884,19.049999237060547,-1.328769628719995,19.809999465942386,-0.01924046383628364
663,2004-03-18,19.190000534057614,19.700000762939453,19.190000534057614,19.700000762939453,4935336.0,-0.028354403338854972,1.000000000000014,-1.9615376150827264,35.3873260719769,37.60737399212868,0.9962825001504783,1.4192788213110568,2.5772840610479335,3.075335776691066,15.514927282169266,0.5599994659423864,-0.3193875470471532,-1.263999462127689,-2.83559516631324,0.30759624205786196,-2.049797314220463,-0.47820161003491535,1.55679291396185,29.310361837236975,-17.676195306265846,0.7857978520927749,3,0.8699998855590856,1.144999504089359,2.8074989318847727,3.1749992370605504,0.1399993896484375,3,-0.009379900998768398,1.6363600896452608,19.75,-1.9714441416893733,19.049999237060547,-1.0000046520823884,19.049999237060547,-0.009379900998768398
664,2004-03-19,19.18000030517578,19.450000762939453,19.030000686645508,19.34000015258789,4337705.0,-0.0005211166546913448,1.2105205039401696,0.31372505020812314,36.67883935737661,35.848733475431914,0.7706550888286827,1.3404891344335113,2.5129663491940093,3.0572611637919493,16.6811816884715,0.4200000762939453,-0.4234603055210471,-1.17399969100952,-2.80450402285269,0.45650464083364994,-1.989251856931105,-0.35874752508793506,1.377113836188709,33.33333333333333,-14.198688402439387,0.8152521659215841,3,0.6700000762939453,1.1549997329711914,2.7624998092651367,3.1499996185302734,0.10000038146972656,4,-0.01564135243148168,1.000000000000014,19.190000534057614,1.6363600896452608,19.75,-1.9714441416893733,19.049999237060547,-0.01564135243148168
665,2004-03-22,18.700000762939453,18.950000762939453,18.520000457763672,18.950000762939453,4821960.0,-0.02502604455677715,2.44000244140625,1.5625014901175405,25.33082048817323,33.84045997060908,0.9666617351221767,1.7329166424426958,2.9105708793624103,3.495411678124661,17.902521889794734,0.6599998474121094,-0.6053100328529943,-1.54199924468994,-3.3053407300354607,0.22134224065558072,-2.4236699873627003,-0.6603285020171796,1.6864020024355604,13.636389908389447,-26.132753136385105,0.8816707426727604,3,0.8399991989135742,1.4699993133544922,3.0724987983703613,3.6049985885620117,0.3899993896484375,0,0.010695125531074101,1.2105205039401696,19.18000030517578,1.000000000000014,19.190000534057614,1.6363600896452608,19.75,0.010695125531074101
666,2004-03-23,18.5,18.959999084472656,18.5,18.71999931335449,6058368.0,-0.010695227528323081,-3.181822910796494,0.8799972534179545,25.283016287674243,32.96487718766926,0.9358673060198157,1.8680240575187703,3.034147535559491,3.651815883742316,18.27708264388494,0.45999908447265625,-0.7869899652785577,-1.6399999618530288,-3.559824623250538,0.27982469954448064,-2.5999122925517852,-0.6800876311542723,1.6624344884616526,0.0,-34.398087210989985,0.9599123306987549,3,0.755000114440918,1.6599998474121094,3.2724995613098145,3.804999351501465,0.2999992370605469,1,0.04054054054054057,2.44000244140625,18.700000762939453,1.2105205039401696,19.18000030517578,1.000000000000014,19.190000534057614,0.04054054054054057
667,2004-03-24,18.43000030517578,18.549999237060547,18.1200008392334,18.489999771118164,7865788.0,-0.003783767287795614,3.7778025028875395,0.2727256964011731,20.512832088290367,31.892703083158246,0.7894615752488221,1.8509924373800217,3.0179193144504666,3.6863109703308403,18.812883474199367,0.42999839782714844,-0.9764681625995806,-1.5944996833801284,-3.6364026218438994,0.44740325508364265,-2.615451152612014,-0.5735482141482429,1.4996933549012397,19.620220310849554,-7.3730754047818685,1.0209514692318862,3,0.6350002288818359,1.5399999618530273,3.342499256134033,3.8749990463256836,0.1999988555908203,2,0.02441664938358379,-3.181822910796494,18.5,2.44000244140625,18.700000762939453,1.2105205039401696,19.18000030517578,0.02441664938358379
668,2004-03-25,19.1200008392334,19.1200008392334,18.61000061035156,18.649999618530273,6974522.0,0.037438986577978506,1.170208103369926,-7.833423403376037,31.227447077127465,31.23039764024616,0.049833174861007024,1.0909095297739597,2.249542769575889,2.9572724990346657,19.38299270889392,0.6900005340576172,-1.07851095183387,-0.8244992256164565,-2.8770147960415855,1.2280163448086725,-1.850757010829021,0.201758559596108,0.5201419695086429,75.18797423788511,50.004361235435205,1.0262577852125643,3,-0.1400003433227539,0.8499994277954102,2.652498722076416,3.1849985122680664,-0.7300014495849574,3,-0.0010460490003029177,3.7778025028875395,18.43000030517578,-3.181822910796494,18.5,2.44000244140625,18.700000762939453,-0.0010460490003029177
669,2004-03-26,18.920000076293945,19.520000457763672,18.82999992370605,19.5,4949734.0,-0.01046029048958308,1.2258051615245347,-1.234039185767158,30.35088840576853,30.782547988936813,0.12327468128970054,1.2004537796372787,2.3501414929701383,3.109969805525232,19.846547976682395,0.6900005340576207,-1.1298894638733437,-0.9279999732971191,-2.9827413521691284,1.12674140557489,-1.9553706627331238,0.09937071613888548,-0.7999992370605469,57.14281821736423,33.03528212930635,1.027370689436004,3,0.06000041961669922,0.9650001525878906,2.8874993324279785,3.3849992752075195,-0.1900005340576172,4,0.021670182122558224,1.170208103369926,19.1200008392334,3.7778025028875395,18.43000030517578,-3.181822910796494,18.5,0.021670182122558224
670,2004-03-29,19.520000457763672,19.530000686645508,18.93000030517578,19.01000022888184,4737884.0,0.031712493607307435,1.2641494495686878,-0.8793108551171149,40.592341036380844,31.79171394115467,-0.4504102746098262,0.5399259728728936,1.655339287495977,2.4687084428514723,19.924498861518146,0.6100006103515625,-1.082343336923877,-0.271999645233155,-2.296685249622321,1.752685959156011,-1.2843424474277398,0.7403431569614298,-1.371999626159667,99.29076383233728,69.70524470779313,1.012342802194584,3,-0.5399999618530273,0.36499977111816406,2.287498950958252,2.784998893737793,-1.1000003814697266,0,-0.01229506995337748,1.2258051615245347,18.920000076293945,1.170208103369926,19.1200008392334,3.7778025028875395,18.43000030517578,-0.01229506995337748
671,2004-03-30,19.190000534057614,19.600000381469727,19.1200008392334,19.600000381469727,3511243.0,-0.016905733399960488,1.341462053052224,-0.8039209086455339,40.10327909484704,31.718532211957246,-0.11003395495251311,0.7409461341216463,1.893130017872135,2.762135116230642,20.81250173036024,0.4799995422363281,-1.1066051315677612,-0.49599962234497497,-2.4047210282515685,1.4127217835616186,-1.4503603252982735,0.4583610806083236,-0.9867197082519503,72.29729903885041,39.740344358125334,0.9543607029532969,3,-0.27999973297118785,0.6949996948242223,2.61749887466431,3.114998817443851,-0.5100002288818324,1,-0.00521106715407571,1.2641494495686878,19.520000457763672,1.2258051615245347,18.920000076293945,1.170208103369926,19.1200008392334,-0.00521106715407571
672,2004-03-31,19.18000030517578,19.600000381469727,19.13999938964844,19.36000061035156,5996530.0,-0.0005211166546913448,-2.5384400950732817,0.4390252979651714,47.07071866931104,33.016686944994376,-0.2116481728642654,0.6304793595522362,1.8208316924471433,2.7305021877887796,21.83182658550387,0.4600009918212855,-1.0534413220386867,-0.40899982452392436,-2.2047128752711664,1.3867132262233177,-1.3068563498975436,0.4888567008496949,-0.8929163060302727,57.57574006107385,21.19449635250244,0.8978565253736208,3,-0.31999969482421875,0.7049999237060547,2.4025001525878906,2.9049997329711914,-1.220001220703125,2,-0.019812359857611206,1.341462053052224,19.190000534057614,1.2641494495686878,19.520000457763672,1.2258051615245347,18.920000076293945,-0.019812359857611206
673,2004-04-01,19.739999771118164,19.75,19.270000457763672,19.31999969482422,5891799.0,0.029197051982906563,1.1818134528603692,-2.33332980121227,49.3230206192793,34.42159597409467,-0.7659762660253477,-0.06517645327537025,1.1910812521839986,2.1309048903530226,23.132427972390815,0.5699996948242188,-0.9705924128299088,0.2349996566772461,-1.3442007071961406,1.8142000205506328,-0.5546005252594455,1.0245998386139377,-1.374140789033202,98.91301868994185,59.272512179428475,0.7896001819366928,4,-0.8049993515014648,0.14500045776367188,1.7150006294250488,2.3450002670288086,-1.4300003051757777,3,-0.056231034611034736,-2.5384400950732817,19.18000030517578,1.341462053052224,19.190000534057614,1.2641494495686878,19.520000457763672,-0.056231034611034736
674,2004-04-02,20.21999931335449,20.32999992370605,19.6200008392334,19.84000015258789,7196270.0,0.024316086514784008,1.3666621102256236,0.9047597422354946,61.963187791099706,38.49185900775317,-1.2102036967093248,-0.6559927705823121,0.6499835475312032,1.6192851936827353,24.351873834568416,0.7099990844726527,-0.9716096611104241,0.7639992713928194,-0.6454483257325592,2.173446868518198,0.05927547283013013,1.4687230699555087,-1.7434090498363233,92.14281140540295,45.725157032094216,0.7047237985626885,4,-0.9949989318847621,-0.3349990844726527,1.2275009155273473,1.865000724792484,-2.4899997711181605,4,-0.09050445033879928,1.1818134528603692,19.739999771118164,-2.5384400950732817,19.18000030517578,1.341462053052224,19.190000534057614,-0.09050445033879928
675,2004-04-05,20.3799991607666,20.489999771118164,20.09000015258789,20.450000762939453,5666152.0,0.007912950190183121,4.333341810459927,-0.18421514940094236,63.16831309215135,42.70133643047284,-1.2369086968828427,-0.9248416033589066,0.4211031712902624,1.4365774937357365,25.730626857033702,0.39999961853027344,-0.8821570165675858,0.9629991531372077,-0.2814255496214315,2.207423855895847,0.34078680175788634,1.5852115045165291,-1.7180679312296476,91.97075210852684,39.46070308541901,0.6222123513793196,4,-1.0749988555908203,-0.4949989318847656,1.0675010681152344,1.705000877380371,-2.2099990844726562,0,-0.08096171179960976,1.3666621102256236,20.21999931335449,1.1818134528603692,19.739999771118164,-2.5384400950732817,19.18000030517578,-0.08096171179960976
676,2004-04-06,19.40999984741211,20.5,19.280000686645508,20.43000030517578,10804553.0,-0.04759565030904567,1.1034473686806736,14.571101604860903,46.80450966079309,45.62263393852871,-0.1388529257256188,-0.05118976490555838,1.3098526983457894,2.3764012003016504,26.473530772461473,1.2199993133544922,-0.8234258948400068,0.052499866485597124,-1.0606341679230376,1.1656339008942318,-0.5040671507187184,0.6090668836899127,-0.5287003928854119,19.85296592579274,-28.267120723125064,0.5565670172043168,4,0.14500045776367188,0.47500038146972656,2.0375003814697266,2.6750001907348633,-1.789999008178711,1,-0.05100462539417061,4.333341810459927,20.3799991607666,1.3666621102256236,20.21999931335449,1.1818134528603692,19.739999771118164,-0.05100462539417061
677,2004-04-07,19.420000076293945,19.59000015258789,19.200000762939453,19.40999984741211,5026186.0,0.0005152101473699933,1.2285655119045673,-0.009804141562604016,52.41089643777689,47.976350534156424,0.007092394216780207,-0.14087055197481746,1.2138198877061015,2.3374142125757515,26.449698286718004,0.3899993896484375,-0.6506788356833901,0.10850009918213033,-0.9052838200496751,1.1222840184139358,-0.3983918604337724,0.615392058798033,-0.3120825454009868,16.923034035922733,-32.189351654778285,0.5068919596159033,4,0.24499988555908203,0.4650001525878906,2.0275001525878906,2.6649999618530273,-1.6700000762939453,2,-0.03810503440839241,1.1034473686806736,19.40999984741211,4.333341810459927,20.3799991607666,1.3666621102256236,20.21999931335449,-0.03810503440839241
678,2004-04-08,19.479999542236328,19.709999084472656,19.459999084472656,19.649999618530273,3527287.0,0.003089570839684308,-1.3809411358661592,-16.999618539004388,53.11202547774734,50.505365764376286,0.0039437196285661,-0.21089511462605515,1.0999163144442328,2.253911435457894,25.36409140958015,0.28999900817871094,-0.44858954107892757,0.16799955368042063,-0.8461233267978834,1.1821224341587246,-0.3390618865587314,0.6750609939195726,-0.279998779296875,21.538380278590438,-28.348445306585965,0.5070614402391519,4,0.2350006103515625,0.4050006866455078,1.827500343322754,2.6050004959106445,-2.010000228881836,3,-0.07802877276603748,1.2285655119045673,19.420000076293945,1.1034473686806736,19.40999984741211,4.333341810459927,20.3799991607666,-0.07802877276603748
679,2004-04-09,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0,0.0,1.0,-0.0,58.98616073586738,52.549123508763685,0.10251381246354185,-0.2496870810644154,1.0597302353935305,2.2292114936293324,24.13110228156386,0.0,-0.2031084241349319,0.18449954986572337,-0.8059697862464645,1.1749688859779113,-0.31073511819037236,0.6797342179218191,-0.279998779296875,21.538380278590438,-31.573416943258366,0.4952346680560946,4,0.3300008773803711,0.4050006866455078,1.6250009536743164,2.6050004959106445,-2.3799991607666016,4,-0.06006160697063467,-1.3809411358661592,19.479999542236328,1.2285655119045673,19.420000076293945,1.1034473686806736,19.40999984741211,-0.06006160697063467
680,2004-04-12,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0,0.0,1.0,0.0,61.83574500864296,54.96384194362989,0.10755335669290744,-0.227484020547017,1.0145247037589655,2.193243451967099,22.6753179241637,0.0,-0.05306880066017783,0.16299953460693217,-0.8236923975175934,1.1496914667314577,-0.3303464314553324,0.6563455006691967,-0.09799888610839957,21.538380278590438,-36.7099113789581,0.49334596606226355,4,0.3400001525878906,0.21500110626220703,1.6275005340576172,2.6050004959106445,-1.9699993133544922,0,-0.08983573106383647,1.0,19.479999542236328,-1.3809411358661592,19.479999542236328,1.2285655119045673,19.420000076293945,-0.08983573106383647
681,2004-04-13,19.59000015258789,19.88999938964844,19.520000457763672,19.530000686645508,5085181.0,0.005646848713371844,-8.249982118589603,100.0,63.87559524787317,56.831050452359015,0.06734131206815519,-0.31089456216210465,0.8680466052053006,2.045792897368294,20.682595924358573,0.4099998474121129,0.1347022021085742,0.24600009918212962,-0.7394812654944367,1.231481463858696,-0.24674058315615355,0.7387407815204128,0.9099998474121094,56.52176316764217,-6.339555095311233,0.492740682338283,4,0.26000022888183594,-0.10499954223632812,1.5249996185302734,2.494999885559082,-1.4400005340576172,1,-0.0724859655555623,1.0,19.479999542236328,1.0,19.479999542236328,-1.3809411358661592,19.479999542236328,-0.0724859655555623
682,2004-04-14,19.3700008392334,19.43000030517578,19.15999984741211,19.36000061035156,4321026.0,-0.011230184361454953,3.153880012324486,0.16667196490453198,53.36927306864195,57.280634057843756,0.35439493167152136,-0.1273529583419588,1.0534179947854554,2.2284391780752983,19.872974257917807,0.43000030517578125,0.20784751639709143,0.045000743865966086,-0.922001605961114,1.0120030936930462,-0.43850043104757574,0.5285019187795079,1.1103991699218767,28.76727719279896,-31.190822881114254,0.4835011749135403,4,0.45999908447265625,-0.030000686645507812,1.724998950958252,2.714999198913574,-1.6200008392333984,2,-0.09034589180065622,-8.249982118589603,19.59000015258789,1.0,19.479999542236328,1.0,19.479999542236328,-0.09034589180065622
683,2004-04-15,19.01000022888184,19.350000381469727,18.96999931335449,19.26000022888184,6206903.0,-0.018585472109138412,-1.3030239977804745,-24.9994278084977,51.16279299002367,56.08059019105753,0.670461598492885,0.2302775010283078,1.3703472990452923,2.5474964588898033,19.03548125999283,0.4000015258789098,0.3054863316499983,-0.3059998512268045,-1.281604858178806,0.669605155725197,-0.7938023547028052,0.18180265224919623,1.4175837738037096,4.347925240233352,-53.654379384215545,0.48780250347600146,4,0.7249994277954066,0.30000019073485973,1.8674998283386195,2.904999732971188,-1.409999847412113,3,-0.06628091602900266,3.153880012324486,19.3700008392334,-8.249982118589603,19.59000015258789,1.0,19.479999542236328,-0.06628091602900266
684,2004-04-16,18.8799991607666,19.25,18.5,19.0,9653022.0,-0.006838562154130257,1.4193515638699437,0.48000335693359375,40.5882151646575,53.57169042133599,0.6597768914009521,0.3548438859498333,1.4555231734510343,2.637617973906419,18.186937662451548,0.75,0.35181779700051763,-0.4210008621215806,-1.4144716726592854,0.5724699484161242,-0.9177362673904348,0.07573454314727357,1.4601297605590844,27.338081124101144,-24.390548512209705,0.49673540526885257,4,0.6200008392333984,0.43000125885009766,1.6075005531311035,2.645000457763672,-1.0499992370605469,4,-0.07468219862753733,-1.3030239977804745,19.01000022888184,3.153880012324486,19.3700008392334,-8.249982118589603,19.59000015258789,-0.07468219862753733
685,2004-04-19,18.899999618530273,18.93000030517578,18.51000022888184,18.690000534057614,3256129.0,0.001059346326944377,2.111106401616272,-1.749980131924054,45.307428783062306,53.405348101588125,0.4556803878648914,0.36954168128017884,1.376788187922191,2.5643563425512,16.6976482038249,0.42000007629394176,0.34319851681884117,-0.4110003471374526,-1.3827894114089574,0.5607887171340522,-0.896894879273205,0.0748941849982998,1.2929189890893582,28.776963609418665,-19.50923563746435,0.48589453213575245,4,0.2950000762939453,0.4100008010864258,1.5475001335144043,2.5850000381469727,-1.1999988555908203,0,-0.09523805679317365,1.4193515638699437,18.8799991607666,-1.3030239977804745,19.01000022888184,3.153880012324486,19.3700008392334,-0.09523805679317365
686,2004-04-20,19.25,19.399999618530273,19.100000381469727,19.100000381469727,3175559.0,0.01851853907587242,-3.0,0.7142870118074357,51.02040362385087,53.250848900040786,0.09006895645225654,0.08285856029990413,0.9725212064309119,2.170572879041181,14.784875221102606,0.5,0.223766760843489,-0.0984999656677239,-0.9933567883614778,0.79635685702603,-0.5459283770146008,0.34892844567915304,0.8074851190100603,80.64513482694406,32.1487450675078,0.4474284113468773,4,-0.05500030517578125,0.06000041961669922,1.127500057220459,2.1649999618530273,-0.8500003814697266,1,-0.0903895984996449,2.111106401616272,18.899999618530273,1.4193515638699437,18.8799991607666,-1.3030239977804745,19.01000022888184,-0.0903895984996449
687,2004-04-21,18.8799991607666,19.100000381469727,18.850000381469727,18.90999984741211,5544920.0,-0.019220822817319405,-4.555663876231853,-0.2000050862759559,36.72839251801678,51.4304452378485,0.4195336966767975,0.5146891238198776,1.2889623660536031,2.4919591833775137,12.496350034378949,0.39999961853027344,0.06115040391459914,-0.4910007476806655,-1.3078467889232428,0.32584529356191183,-0.8994237683019541,-0.08257772705937683,1.0528871487226539,42.22214687014553,0.09886175156184862,0.4084230206212894,4,0.3150005340576172,0.43000125885009766,1.4125008583068848,2.450000762939453,-0.45999908447265625,2,-0.03866523171003611,-3.0,19.25,2.111106401616272,18.899999618530273,1.4193515638699437,18.8799991607666,-0.03866523171003611
688,2004-04-22,19.100000381469727,19.299999237060547,18.790000915527344,19.200000762939453,9010242.0,0.011652607546736249,2.400019073656102,3.333269756500731,31.208092781525707,48.34399324292165,0.15640907380837632,0.30895286626029517,1.0274921260799452,2.2244485300668053,11.227310931725226,0.5099983215332031,0.0721800173305418,-0.26999950408935547,-1.088187247523809,0.5481882393450981,-0.679093375806584,0.13909436762787308,0.7182550232603901,66.66673730923857,29.595353806217254,0.4090938717172271,4,0.09499931335449219,0.21000003814697266,1.1924996376037598,2.229999542236328,-0.7000007629394531,3,-0.0706806468328377,-4.555663876231853,18.8799991607666,-3.0,19.25,2.111106401616272,18.899999618530273,-0.0706806468328377
689,2004-04-23,19.32999992370605,19.5,19.21999931335449,19.399999618530273,4894825.0,0.012041860609566468,1.0740756439057046,0.6999942779759649,32.78691497611119,45.116345461529235,-0.10851727173885095,0.11725618308055985,0.762676853871536,1.9567362914095057,10.539868708540942,0.39999961853027344,0.05153977848900837,-0.060499954223637076,-0.8513014525744431,0.730301544127169,-0.4559007033990383,0.33490079495176417,0.38279504864565794,82.8282711518265,50.52425268939696,0.39540074917540213,4,-0.13500022888183238,-0.019999504089351916,0.8675003051757848,2.0000000000000036,-0.9699993133544922,4,-0.08949816601471772,2.400019073656102,19.100000381469727,-4.555663876231853,18.8799991607666,-3.0,19.25,-0.08949816601471772
690,2004-04-26,19.280000686645508,19.559999465942386,19.280000686645508,19.34000015258789,3268617.0,-0.0025866134122031204,-8.333375719235901,0.8571389645776132,46.948380770728946,43.23554385295766,-0.10043293489242089,0.1563705380792939,0.7794629583432489,1.975374745692477,9.79628540376408,0.27999877929687855,0.018658865767612554,-0.09849920272827006,-0.8883097027332703,0.6913112972767301,-0.4934044527307684,0.29640604727422826,0.33577068791806397,63.63645371202915,28.528210830098416,0.39490525000249976,4,-0.2500009536743164,0.029999732971191406,0.8124995231628418,2.049999237060547,-1.1900005340576172,0,-0.07520750577274671,1.0740756439057046,19.32999992370605,2.400019073656102,19.100000381469727,-4.555663876231853,18.8799991607666,-0.07520750577274671
691,2004-04-27,19.09000015258789,19.270000457763672,19.09000015258789,19.190000534057614,3221364.0,-0.009854799133343528,-2.5999923706345727,1.6666878596178318,42.857154652726784,42.06753069563376,0.01249821059897016,0.35678786702323606,0.9288444648833334,2.136902409739502,9.263257421666276,0.1900005340576172,-0.05232853750873545,-0.28349971771240234,-1.0795760246165784,0.5125765891917737,-0.6815378711644904,0.1145384357396857,0.46999931335449574,38.96101322513426,1.4883330518253857,0.3980381534520881,4,-0.06000041961669922,0.2200002670288086,0.7649998664855957,2.0749998092651367,-1.1399993896484375,1,-0.07281295854049563,-8.333375719235901,19.280000686645508,1.0740756439057046,19.32999992370605,2.400019073656102,19.100000381469727,-0.07281295854049563
692,2004-04-28,18.799999237060547,19.030000686645508,18.799999237060547,19.020000457763672,3866994.0,-0.015191247417985498,-1.0909106672215287,2.200003814682792,36.61419214924746,40.451019491103054,0.238189631111414,0.6501962763724762,1.1682162049258977,2.4036402809870268,8.866205990271359,0.29000091552734375,-0.1485320993907635,-0.5545005798339844,-1.3873136838440914,0.2783125241761226,-0.9709071318390379,-0.13809402782893088,0.7600002288818395,1.2984857605009588,-36.61219592432072,0.41640655200505267,4,0.23000049591064453,0.5100011825561523,0.9075007438659668,2.3550004959106445,-0.8999996185302734,2,-0.021276576317181495,-2.5999923706345727,19.09000015258789,-8.333375719235901,19.280000686645508,1.0740756439057046,19.32999992370605,-0.021276576317181495
693,2004-04-29,18.6299991607666,18.81999969482422,18.5,18.709999084472656,6136809.0,-0.009042557616641966,1.1333231608460965,0.36363399916770706,34.31736395033016,39.75425824506669,0.38958717461464687,0.7723741200040237,1.2681264789345548,2.5394126293644455,8.915932710444343,0.31999969482421875,-0.276408324693989,-0.6690006256103516,-1.5406813775006718,0.20268012627996868,-1.10484100155551,-0.23316024966519322,0.8452003479003949,12.264077949419207,-26.572604711604864,0.4358403759451597,4,0.40000057220458984,0.8700008392333984,0.8875012397766113,2.335000991821289,-0.3699989318847621,3,-0.011272093072065115,-1.0909106672215287,18.799999237060547,-2.5999923706345727,19.09000015258789,-8.333375719235901,19.280000686645508,-0.011272093072065115
694,2004-04-30,18.38999938964844,18.6200008392334,18.3799991607666,18.399999618530273,6525203.0,-0.012882435959717164,-14.999745692669592,0.12500298023503653,31.525449810299918,38.22292724809309,0.6177320737639356,0.9151664530468189,1.449276716938968,2.7464753657358294,9.828251690294422,0.25,-0.3453976193087982,-0.81750040054321,-1.6660008039544465,0.0310000028680264,-1.2417506022488283,-0.3932501988375918,1.0071841583251953,0.8474768047072457,-38.517640927226445,0.4242502017056187,4,0.5799999237060511,1.0500001907348597,1.0850009918212855,2.5750007629394496,-0.0999984741210973,4,0.0005437862541453065,1.1333231608460965,18.6299991607666,-1.0909106672215287,18.799999237060547,-2.5999923706345727,19.09000015258789,0.0005437862541453065
695,2004-05-03,18.729999542236328,18.739999771118164,18.280000686645508,18.31999969482422,3229438.0,0.01848831777445681,1.139529107006618,-40.999046347525535,36.47799534319629,36.60710410579813,0.28058830614731534,0.46927434009551305,1.0609016065122034,2.370231041388333,10.431683125366604,0.45999908447265625,-0.37359987812783046,-0.3950002670288093,-1.0657270080052506,0.27572647394763194,-0.7303636375170299,-0.05963689654058868,0.5654655670166058,45.45444036644221,7.918330525828964,0.3353633704882204,5,0.1900005340576172,0.6600008010864258,0.7025008201599121,2.2350006103515625,-0.3899993896484375,0,-0.01975434815416932,-14.999745692669592,18.38999938964844,1.1333231608460965,18.6299991607666,-1.0909106672215287,18.799999237060547,-0.01975434815416932
696,2004-05-04,18.420000076293945,18.61000061035156,18.420000076293945,18.540000915527344,3253419.0,-0.0165509596112553,-2.1666534212826236,-0.29268508266731175,35.47401342958328,36.46772865152775,0.5145849300221137,0.7392019336731366,1.3308216630414833,2.6520347417012324,10.587296692251211,0.3099994659423828,-0.35530310327176196,-0.6554997444152839,-1.3815123352070984,0.07051284637653055,-1.018506039811193,-0.2924934490193749,0.7536093022460975,18.666585286458336,-19.15342247525649,0.36300629539590773,5,0.5,0.9700002670288086,1.012500286102295,2.5450000762939453,-0.23999977111816406,1,-0.01791530523014251,1.139529107006618,18.729999542236328,-14.999745692669592,18.38999938964844,1.1333231608460965,18.6299991607666,-0.01791530523014251
697,2004-05-05,18.68000030517578,18.700000762939453,18.32999992370605,18.34000015258789,3063198.0,0.014115104658248612,-1.055556732929238,-2.833314789795756,44.794960273646964,37.977380595096776,0.2494653428600877,0.4436673046633217,1.0264893521964424,2.36905617403605,10.638419039625884,0.370000839233402,-0.3539658046963723,-0.35849952697753906,-1.0860125649610062,0.36901351100592805,-0.7222560459692708,0.0052569920141927184,0.38637603033691903,74.07413948395528,30.697419508720486,0.3637565189917334,5,0.23999977111816406,0.7100000381469727,0.7175002098083496,2.2849998474121094,-0.5100002288818359,2,-0.03907920397806752,-2.1666534212826236,18.420000076293945,1.139529107006618,18.729999542236328,-14.999745692669592,18.38999938964844,-0.03907920397806752
698,2004-05-06,17.959999084472656,18.59000015258789,17.959999084472656,18.549999237060547,5367291.0,-0.0385439619347131,-1.1355962887531115,-1.7352937876560939,37.76596958898198,38.53060888541575,0.8836798842140574,1.1003718323928844,1.6935227555304166,3.059423581817896,11.118294249075555,0.720001220703125,-0.42222927737994453,-1.0025007247924798,-1.84440071838279,-0.16060073120216956,-1.4234507215876349,-0.5815507279973247,1.0120121731759824,0.0,-43.529845558541126,0.42094999679515516,5,0.8000001907348633,1.2700004577636719,1.412501335144043,2.995001792907715,0.10000038146973012,3,-0.003340727672656474,-1.055556732929238,18.68000030517578,-2.1666534212826236,18.420000076293945,1.139529107006618,18.729999542236328,-0.003340727672656474
699,2004-05-07,18.309999465942386,18.350000381469727,17.850000381469727,18.149999618530273,5767226.0,0.01948777279016256,3.1666375268219027,-0.2711861119193155,42.78729119449344,38.06826559916736,0.4177025503220726,0.693794940192209,1.2893385458752,2.6867929321092134,11.681926776383214,0.5,-0.4007726865616661,-0.5940003395080531,-1.447017870236735,0.2590171912206287,-1.0205091048723922,-0.16749157414371396,0.5203300874616161,51.685325835376815,6.029533784413701,0.42650876536434007,5,0.25000095367431285,0.8650007247924769,1.1000008583068812,2.3900012969970668,-0.6199989318847727,4,-0.0027307066367504573,-1.1355962887531115,17.959999084472656,-1.055556732929238,18.68000030517578,-2.1666534212826236,18.420000076293945,-0.0027307066367504573
700,2004-05-10,17.729999542236328,18.0,17.68000030517578,17.8700008392334,5416653.0,-0.03167667616729808,-1.6666666666666667,-0.8750089407052234,32.407416401242216,36.90718357122463,0.843405941998018,1.1973561309634277,1.8140678338528922,3.249182444290433,12.363886594792707,0.6299991607666051,-0.3962253940963336,-1.0865002632141127,-2.0434318433420344,-0.12956868308619107,-1.5649660532780736,-0.6080344731501519,0.9434773436581914,4.901883786421927,-34.827319855825806,0.4784657900639606,5,0.6250009536743164,1.3600006103515625,1.8250007629394531,2.955000877380371,0.1700000762939453,0,0.03158496264802402,3.1666375268219027,18.309999465942386,-1.1355962887531115,17.959999084472656,-1.055556732929238,18.68000030517578,0.03158496264802402
701,2004-05-11,18.170000076293945,18.209999084472656,17.959999084472656,18.0,4194604.0,0.024816725629882352,1.0000152589054787,-1.2142750098772497,41.9134559654783,37.49599066191695,0.289637889927409,0.6804027766469289,1.3011705383416121,2.787724117716344,13.67191884883786,0.4799995422363281,-0.40794564583445236,-0.5754997253417962,-1.5009867760531073,0.34998732536951493,-1.0382432506974517,-0.11275619998614062,0.32465102507120136,48.0391716874792,8.269005996547094,0.46274352535565516,5,0.07999992370605469,0.9200000762939453,1.4250001907348633,2.515000343322754,-0.37999916076660156,1,0.00935608561255541,-1.6666666666666667,17.729999542236328,3.1666375268219027,18.309999465942386,-1.1355962887531115,17.959999084472656,0.00935608561255541
702,2004-05-12,17.6200008392334,18.26000022888184,17.6200008392334,18.239999771118164,4035365.0,-0.03026963317287601,-1.0645177168382371,-3.6470509037462553,34.32204280218534,37.4965105343453,0.7315858979116854,1.1516182772287245,1.7765041621905624,3.309177032428579,14.620802622168021,0.639999389648441,-0.4944802175548517,-1.0379989624023445,-2.042422987280208,-0.03357493752448093,-1.5402109748412762,-0.5357869499634127,0.728013118817664,0.0,-34.86560858620665,0.5022120124389311,5,0.5599994659423828,1.1349992752075195,2.09999942779541,3.064999580383301,-0.020000457763671875,2,0.03178203401077395,1.0000152589054787,18.170000076293945,-1.6666666666666667,17.729999542236328,3.1666375268219027,18.309999465942386,0.03178203401077395
703,2004-05-13,17.75,17.950000762939453,17.469999313354492,17.770000457763672,5103143.0,0.007377931587672748,1.526316317823621,0.0322588584191129,32.90043683229911,37.64928687012299,0.5181170879267825,0.9722298070360509,1.5621391948857237,3.1510976801890607,15.393679599511625,0.48000144958496094,-0.5610241827389899,-0.8449997901916504,-1.9125400533023118,0.22254047291901102,-1.3787699217469793,-0.31122965863632146,0.5100002288818395,31.81822122616359,2.8948316930856457,0.5337701315553299,5,0.3549995422363281,0.9299993515014648,2.0250000953674316,2.935000419616699,-0.25,3,0.023661976129236262,-1.0645177168382371,17.6200008392334,1.0000152589054787,18.170000076293945,-1.6666666666666667,17.729999542236328,0.023661976129236262
704,2004-05-14,17.469999313354492,17.729999542236328,17.34000015258789,17.700000762939453,3726298.0,-0.01577468657157788,1.6896601619278757,11.499809269502194,31.340200833884566,37.078420813532794,0.7307364863067747,1.2028514964307533,1.7598733228848218,3.401104909378546,15.587974388852754,0.4099998474121094,-0.5987764878383643,-1.0545004844665513,-2.2241425319721273,0.11514156303902467,-1.6393215082193393,-0.4696794607137633,0.7900009155273473,14.130342389783193,-9.97237887235166,0.5848210237527883,5,0.5500011444091797,1.1450004577636719,2.330000877380371,3.1150007247924805,0.13000106811523438,4,0.03377219094318362,1.526316317823621,17.75,-1.0645177168382371,17.6200008392334,1.0000152589054787,18.170000076293945,0.03377219094318362
705,2004-05-17,17.100000381469727,17.200000762939453,16.920000076293945,17.200000762939453,6002480.0,-0.021179103974087177,4.599992370634572,0.4347815270302769,30.218692848277826,36.49449630449885,0.9445323230192031,1.5084223447301177,2.0428996643391386,3.7407301049531227,15.979313771332809,0.5499992370605469,-0.628973382228871,-1.3344994544982924,-2.650353835803749,-0.018645073192836037,-1.9924266451510206,-0.6765722638455642,0.9759998321533239,13.432857065587129,-8.42726823986343,0.6579271906527274,5,0.7100000381469727,1.3049993515014648,2.747499942779541,3.0550003051757812,0.28999900817871094,0,0.034502932130179076,1.6896601619278757,17.469999313354492,1.526316317823621,17.75,-1.0645177168382371,17.6200008392334,0.034502932130179076
706,2004-05-18,17.510000228881836,17.510000228881836,17.229999542236328,17.299999237060547,4747875.0,0.023976598728991938,1.6666606116202396,-2.100001907341357,37.4757368569781,35.681249258202314,0.4379268343592706,1.0133365924357385,1.5669514927348587,3.300037223954636,17.030256494678337,0.4099998474121094,-0.6213162402982277,-0.8374996185302734,-2.1564126176637437,0.4814133806031968,-1.4969561180970068,-0.17804311896354008,0.33479995727539347,44.02985711967603,18.760454817085616,0.6594564995667344,5,0.24499988555908203,0.8949995040893555,2.247499942779541,2.5799999237060547,-0.05000114440918324,1,0.022272951716194367,4.599992370634572,17.100000381469727,1.6896601619278757,17.469999313354492,1.526316317823621,17.75,0.022272951716194367
707,2004-05-19,18.149999618530273,18.18000030517578,17.8799991607666,17.8799991607666,6015360.0,0.03655050721203268,-1.2222269317170347,1.2857103931844398,45.72954062755176,36.566090484710074,-0.31867106087299746,0.33291192208348974,0.8754627829996231,2.633553109463911,17.246792655786013,0.6700000762939453,-0.6421138574186891,-0.16100025177001953,-1.4580885275223743,1.1360880239823352,-0.8095443896461951,0.48754388610615607,-1.2299995422363281,97.61899355588758,67.78377501249912,0.6485441378761767,5,-0.5149993896484375,0.09000015258789062,1.517500877380371,1.8500003814697266,-0.43000030517578125,2,-0.019834639700784806,1.6666606116202396,17.510000228881836,4.599992370634572,17.100000381469727,1.6896601619278757,17.469999313354492,-0.019834639700784806
708,2004-05-20,17.75,17.8799991607666,17.670000076293945,17.860000610351562,3726236.0,-0.022038546938694892,1.8000305180437934,-0.4074089772390116,44.46367193068598,36.752355010953686,0.05409635285502645,0.6604487554522009,1.2463104710990471,3.0044731467262764,17.95897347024779,0.4799995422363281,-0.6483771080915943,-0.49349985122680806,-1.7577994886837587,0.7707997862301426,-1.1256496699552834,0.13864996750166725,-0.804799919128417,65.87299785196252,31.033811284222118,0.6321498187284748,5,-0.15999984741210938,0.48999977111816406,1.8350000381469727,2.2200002670288086,-0.1399993896484375,3,-0.00845068273409988,-1.2222269317170347,18.149999618530273,1.6666606116202396,17.510000228881836,4.599992370634572,17.100000381469727,-0.00845068273409988
709,2004-05-21,17.600000381469727,17.959999084472656,17.540000915527347,17.90999984741211,3143544.0,-0.00845068273409988,1.0487818493931171,2.8181613261201277,39.89266980782178,37.584049833906974,0.10369598930665092,0.7106301582996934,1.3538532027784953,3.1183178634446023,19.13902170549323,0.41999816894530895,-0.722669412393067,-0.5569994926452644,-1.7425811808627358,0.6285821955722071,-1.1497903367539983,0.03579135146346957,-0.6301042961120586,53.96826838509665,19.626169436522048,0.5927908441087355,5,-0.010000228881835938,0.6399993896484375,1.922499656677246,2.369999885559082,0.12999916076660156,4,-0.005681839733083893,1.8000305180437934,17.75,-1.2222269317170347,18.149999618530273,1.6666606116202396,17.510000228881836,-0.005681839733083893
710,2004-05-24,17.829999923706055,17.959999084472656,17.6200008392334,17.6200008392334,4023100.0,0.01306815552563756,-2.238092643051771,-0.677417568556996,44.64609498806783,37.88767639197248,-0.12362750413694812,0.38623272800707653,1.1076948468471528,2.8523354585559275,20.49137819014211,0.3599987030029297,-0.7057827346284427,-0.2544999122619629,-1.3224336520082964,0.8134338274843707,-0.7884667821351314,0.27946695761120566,-0.8359017539520259,63.157884169822154,25.724497170157917,0.5339668698731673,5,-0.23999977111816406,0.4099998474121094,1.575000286102295,2.140000343322754,-0.22999954223632812,0,-0.012899581784659997,1.0487818493931171,17.600000381469727,1.8000305180437934,17.75,-1.2222269317170347,18.149999618530273,-0.012899581784659997
711,2004-05-25,17.700000762939453,17.780000686645508,17.569999694824222,17.670000076293945,3804826.0,-0.007291035407900326,1.2105305425889301,0.14286103542234332,40.8921929131681,38.61769307097056,-0.07521900396805492,0.42873894968548143,1.219691432578685,2.9437934669423065,21.618110338248837,0.2600002288818324,-0.7415934180655732,-0.3149991035461426,-1.2837199616718244,0.6537217545795393,-0.7993595326089817,0.16936132551669658,-0.6821845504769897,24.999999999999584,-7.476427011668736,0.4843604290628404,5,-0.15000057220458984,0.5399990081787109,1.5524992942810059,2.2699995040893555,0.3299999237060547,1,-0.017514201125917506,-2.238092643051771,17.829999923706055,1.0487818493931171,17.600000381469727,1.8000305180437934,17.75,-0.017514201125917506
712,2004-05-26,18.399999618530273,18.459999084472656,17.6200008392334,18.049999237060547,14382737.0,0.03954795623831209,2.574465840147718,11.666412359336258,54.10448650816442,40.97369859051115,-0.7296723028630652,-0.31912508294654884,0.48688630634936203,2.2055795541632506,21.84496468478732,0.8399982452392578,-0.6598824579737546,0.4049997329711914,-0.5105382212999316,1.3205376872423145,-0.05276924416437012,0.8627687101067529,-1.358939724213542,93.47830593932959,54.54360392532691,0.4577689771355611,5,-0.7100000381469727,-0.15999984741210938,0.8525004386901855,1.5700006484985352,-0.6800003051757812,2,-0.05108698660574784,1.2105305425889301,17.700000762939453,-2.238092643051771,17.829999923706055,1.0487818493931171,17.600000381469727,-0.05108698660574784
713,2004-05-27,18.420000076293945,18.6299991607666,18.3700008392334,18.450000762939453,6341298.0,0.0010869814227350005,-3.0,-0.0857161541353998,51.0934465255505,43.16850366736292,-0.720395904141931,-0.3748853731447852,0.4516888093790641,2.132562271188249,21.60632794201137,0.2599983215332031,-0.6590988295579976,0.4355001449584961,-0.4538156646701772,1.3248159545871694,-0.009157759855842329,0.8801580497728345,-1.322182614370977,80.73399793166075,41.61885236053036,0.44465790481433726,5,-0.6450004577636719,-0.18000030517578125,0.8324999809265137,1.5500001907348633,-0.8899993896484375,3,-0.038002212814338465,2.574465840147718,18.399999618530273,1.2105305425889301,17.700000762939453,-2.238092643051771,17.829999923706055,-0.038002212814338465
714,2004-05-28,18.399999618530273,18.59000015258789,18.26000022888184,18.530000686645508,3797344.0,-0.001085801177026724,1.639999389648409,4.333269756500731,57.49441555920148,46.199139524132214,-0.6197779752219645,-0.3732331685265642,0.45626887743158306,2.098731689631869,21.169109935745162,0.32999992370605113,-0.5676815302092244,0.4149996757507317,-0.4752868036421738,1.3052861551436372,-0.03014356394572104,0.8601429154471845,-1.2102512546766881,78.30191904560537,33.41903555214681,0.4451432396964535,5,-0.4700002670288086,-0.15999984741210938,0.8525004386901855,1.5700006484985352,-0.8699989318847656,4,-0.04293472959548972,-3.0,18.420000076293945,2.574465840147718,18.399999618530273,1.2105305425889301,17.700000762939453,-0.04293472959548972
715,2004-05-31,18.36000061035156,18.43000030517578,18.21999931335449,18.299999237060547,559971.0,-0.002173859185216065,1.1000019073413925,-0.46154523313474777,52.334162351694005,47.85007569021176,-0.42717388191624295,-0.38195799713134804,0.49553895626850775,2.0836415374406876,20.993720921937093,0.21000099182129262,-0.47518547572555647,0.3935006141662569,-0.44550301923789704,1.2325042475704109,-0.026001202535820056,0.8130024308683339,-1.0838371986831916,74.52842580679946,28.803672195805696,0.41950181670207765,5,-0.2750005722045863,-0.12000083923339488,0.8924994468689,1.6099996566772496,-1.1300010681152308,0,-0.03431378252569495,1.639999389648409,18.399999618530273,-3.0,18.420000076293945,2.574465840147718,18.399999618530273,-0.03431378252569495
716,2004-06-01,18.09000015258789,18.350000381469727,18.06999969482422,18.280000686645508,2462772.0,-0.014705906796726342,-1.4347732342623998,-3.166603089834252,56.20052650941169,49.013518565973975,-0.07403377624084229,-0.14540279630006125,0.7681056356528906,2.3013733268843275,20.90695692016171,0.2900009155273402,-0.3473048054990002,0.14000015258789134,-0.6740603234535847,0.9540606286293674,-0.2670300854328467,0.5470303906086293,-0.7326065959736283,46.534662814193716,-4.768495263988349,0.40703023802073773,6,-0.005000114440917969,0.005000114440917969,1.0799999237060547,1.880000114440918,-1.0,1,-0.027086775399947527,1.1000019073413925,18.36000061035156,1.639999389648409,18.399999618530273,-3.0,18.420000076293945,-0.027086775399947527
717,2004-06-02,17.950000762939453,18.32999992370605,17.920000076293945,18.21999931335449,3168434.0,-0.007739048560948203,-1.484848134554786,1.4210410078803206,52.63159215616988,49.92106525769441,0.03867991559011941,-0.0662963005094852,0.9113539963520871,2.3840868798505213,20.911710285911713,0.4099998474121058,-0.17354910656514733,0.03650074005127024,-0.7016695821090444,0.7746710622115849,-0.3325844210288871,0.40558590113142756,-0.5162508700760498,4.225454271929165,-47.495871120512426,0.36908516108015704,6,0.13499927520751953,0.024999618530273438,1.2199993133544922,2.0199995040893555,-0.8900012969970668,2,0.004456820072744838,-1.4347732342623998,18.09000015258789,1.1000019073413925,18.36000061035156,1.639999389648409,18.399999618530273,0.004456820072744838
718,2004-06-03,17.899999618530273,17.93000030517578,17.729999542236328,17.920000076293945,4473329.0,-0.0027855789573232315,8.999809269502194,0.07407616719766694,56.022420187785904,51.71325974435709,0.1253812955784248,-0.022156620198686028,0.9418458981151048,2.376728201487804,20.440266223368962,0.220001220703125,-0.0649896695505916,-0.010500431060791016,-0.748362687191463,0.727361825069881,-0.3794315591261288,0.35843069700454677,-0.39447476959267647,19.767436702684478,-35.192488629454076,0.36893112806533607,6,0.19999980926513672,-0.029999732971191406,1.2700004577636719,2.070000648498535,-0.7999992370605469,3,-0.0100558831850166,-1.484848134554786,17.950000762939453,-1.4347732342623998,18.09000015258789,1.1000019073413925,18.36000061035156,-0.0100558831850166
719,2004-06-04,18.26000022888184,18.26000022888184,18.030000686645508,18.100000381469727,6021825.0,0.0201117663700332,1.8749970197648358,-7.999809269502371,66.29214386133356,54.118376285831054,-0.14656580286547083,-0.4069601671102916,0.572564654156924,1.9524162567697765,19.531176183993466,0.36000061035156605,-0.04183127294417943,0.35200014114380096,-0.3804821508396863,1.0844824331272882,-0.014241004847942662,0.7182412871355446,-0.6870069212345022,75.71430128446217,14.861130908506226,0.366241145991744,6,-0.16000080108642933,-0.4300003051757848,1.0049996376037562,1.710000038146969,-1.5200004577636754,4,-0.039978068624648255,8.999809269502194,17.899999618530273,-1.484848134554786,17.950000762939453,-1.4347732342623998,18.09000015258789,-0.039978068624648255
720,2004-06-07,18.290000915527344,18.440000534057614,18.21999931335449,18.3799991607666,3114613.0,0.0016429729610873967,1.095239825251431,-0.5624895691772042,62.264167918739716,56.49304017533901,-0.11672857891478117,-0.4140862663932019,0.514097832986927,1.8574661117768834,18.20374868266463,0.220001220703125,0.024811638200123554,0.35400075912475515,-0.39251103436730617,1.1005125526168165,-0.01925513762127551,0.7272566558707858,-0.6535872566928518,78.8733226772694,15.235629385871256,0.3732558967460303,6,-0.16500091552734375,-0.46000099182128906,0.9149985313415527,1.6799993515014648,-1.360000610351566,0,-0.0415527715056937,1.8749970197648358,18.26000022888184,8.999809269502194,17.899999618530273,-1.484848134554786,17.950000762939453,-0.0415527715056937
721,2004-06-08,18.34000015258789,18.540000915527344,18.229999542236328,18.51000022888184,5207897.0,0.0027336924307148625,1.6956471261412922,1.8889265656459016,53.66796646304417,56.44453794810343,-0.07419965012571339,-0.47505271020609996,0.4462650583794918,1.7463002420866154,17.412031904268837,0.3100013732910156,0.14116904485642578,0.3954999923706062,-0.36595213250514647,1.1569521172463588,0.014773929932729857,0.7762260548084825,-0.6439713636374726,75.3085896475885,15.309626896400019,0.38072606243787627,6,-0.16000080108642578,-0.5299997329711914,0.815000057220459,1.5450000762939453,-1.7100009918212926,1,-0.060523478795878494,1.095239825251431,18.290000915527344,1.8749970197648358,18.26000022888184,8.999809269502194,17.899999618530273,-0.060523478795878494
722,2004-06-09,18.18000030517578,18.450000762939453,18.18000030517578,18.309999465942386,3096513.0,-0.008724091934619316,-3.153880012324486,0.7647006024975085,59.148948603819896,57.33959373457781,0.05734154952297743,-0.285590374456433,0.5865268537164425,1.8494899177990192,16.0303340854273,0.2700004577636719,0.209920750341535,0.20750017166137624,-0.5448400224743999,0.9598403657971524,-0.16866992540651182,0.5836702687292643,-0.4279332939163929,55.55555555555556,-3.5475223277671404,0.37617009706788784,6,-0.020000457763671875,-0.36999988555908203,0.9749999046325684,1.7049999237060547,-2.0400009155273438,2,-0.059956002986291,1.6956471261412922,18.34000015258789,1.095239825251431,18.290000915527344,1.8749970197648358,18.26000022888184,-0.059956002986291
723,2004-06-10,18.170000076293945,18.32999992370605,18.11000061035156,18.209999084472656,2596930.0,-0.0005500675860268256,-1.750026822435355,0.30768666461257727,62.895926039721196,57.939761565746664,0.03145807678558654,-0.2556170875090942,0.5582126525154081,1.8058772185482823,14.34372437281381,0.2199993133544922,0.3187675340679945,0.17649993896484517,-0.5731322250663382,0.9261321029960286,-0.19831614305074652,0.5513160209804369,-0.36525713606412324,27.450848395770922,-30.967396450811957,0.37481608201559197,6,-0.034999847412109375,-0.3950004577636719,0.9850001335144043,1.7150001525878906,-1.9300003051757812,3,-0.06108974164506231,-3.153880012324486,18.18000030517578,1.6956471261412922,18.34000015258789,1.095239825251431,18.290000915527344,-0.06108974164506231
724,2004-06-11,18.059999465942386,18.200000762939453,17.93000030517578,18.200000762939453,2724181.0,-0.006053968623537576,2.85711366330159,3.500119212245393,55.50238099149278,58.29178585905765,0.09851795678448738,-0.10450693002342959,0.6123564681620515,1.8633163546246259,12.519189725526456,0.2700004577636719,0.2871833737275544,0.03699932098389169,-0.6711812760264415,0.7451799179942249,-0.3170909775212749,0.3910896194890583,-0.20574115248035696,21.311316506992103,-34.99931297713347,0.35409029850516677,6,0.07500076293944957,-0.2849998474121129,0.9349999427795375,1.7449998855590785,-2.0399990081787145,4,-0.05315609705764557,-1.750026822435355,18.170000076293945,-3.153880012324486,18.18000030517578,1.6956471261412922,18.34000015258789,-0.05315609705764557
725,2004-06-14,17.690000534057614,18.0,17.65999984741211,17.959999084472656,3621882.0,-0.020487206136551528,-1.0606074617807704,1.9285432078582778,49.78540280666762,57.57899433653052,0.40619885594070837,0.3288183620416554,0.9158894768642796,2.1739172097048503,10.24795247798959,0.399999618530277,0.2623253415865392,-0.36249961853027557,-0.9471765907701801,0.222177353709629,-0.6548381046502278,-0.07016113241032329,0.9399986267089879,3.4091647990563265,-54.51313615934466,0.29233848611995217,6,0.4099998474121129,0.0849990844726598,1.1774997711181676,2.0599994659423864,-1.5,0,-0.05370269837530328,2.85711366330159,18.059999465942386,-1.750026822435355,18.170000076293945,-3.153880012324486,18.18000030517578,-0.05370269837530328
726,2004-06-15,17.899999618530273,17.969999313354492,17.65999984741211,17.799999237060547,2709699.0,0.011871061511183001,1.5833313465099461,-0.3703737716962023,36.4130446050027,55.77693349751195,0.1859706823608427,0.15761620497460171,0.6717650548952498,1.9052978369938174,8.660065621217212,0.3099994659423828,0.20519646276522963,-0.17200050354004048,-0.7041499262325139,0.36014891915243297,-0.43807521488627543,0.09407420780619447,0.7105995559692388,30.379682656185114,-22.093056680032003,0.26607471134623595,6,0.20000076293945312,-0.125,0.8225007057189941,1.765000343322754,-1.4699993133544957,1,-0.054189906928843845,-1.0606074617807704,17.690000534057614,2.85711366330159,18.059999465942386,-1.750026822435355,18.170000076293945,-0.054189906928843845
727,2004-06-16,17.790000915527344,18.0,17.770000457763672,17.90999984741211,2286440.0,-0.0061451790696720465,-1.874997019764919,-1.199984741269145,33.67876466954917,53.29430510659676,0.3027209660287262,0.252191870115297,0.7453342487382848,1.9538447689592928,8.432692349104014,0.22999954223632812,0.17389032873347787,-0.263999271392823,-0.8092329665473521,0.28123442376170615,-0.5366161189700875,0.008617576184441589,0.8015862724304199,19.40314228534512,-28.276340708341095,0.27261684757726473,6,0.3099994659423828,-0.015001296997070312,0.8799991607666016,1.8749990463256836,-1.8700008392333984,2,-0.06520526672644977,1.5833313465099461,17.899999618530273,-1.0606074617807704,17.690000534057614,2.85711366330159,18.059999465942386,-0.06520526672644977
728,2004-06-17,17.600000381469727,17.8799991607666,17.530000686645508,17.75,3446288.0,-0.010680186862260466,-1.4137908354873292,1.2500079473567092,30.95238527743774,49.36766526394167,0.49806863193965256,0.4536368179536012,0.894012095218315,2.097110991774059,8.046922025293595,0.34999847412109375,0.13765036967880917,-0.4464998245239258,-1.0130505481321812,0.12005089908432964,-0.7297751863280517,-0.16322446271979985,0.9729550596771226,10.447714455708239,-31.98024199266972,0.28327536180412755,6,0.4350004196166992,0.17499923706054688,0.867499828338623,2.0349998474121094,-1.9000005722045916,3,-0.0829546000100353,-1.874997019764919,17.790000915527344,1.5833313465099461,17.899999618530273,-1.0606074617807704,17.690000534057614,-0.0829546000100353
729,2004-06-18,17.5,17.540000915527347,17.260000228881836,17.530000686645508,7810987.0,-0.005681839733083893,10.199771123401183,0.2000050862759559,30.092577057773354,45.79304405716762,0.5352086469081314,0.575254913375403,0.9506757916390889,2.156665982497003,7.622771400842512,0.3400001525878906,0.12423868384014725,-0.5415001869201674,-1.1261195519840257,0.04311917814369082,-0.8338098694520966,-0.2491905043882383,1.0312372509667966,32.4324115337923,-5.689880576833602,0.2923096825319297,6,0.40000057220458984,0.27499961853027344,0.8924994468688965,2.059999465942383,-2.020000457763672,4,-0.07200001307896209,-1.4137908354873292,17.600000381469727,-1.874997019764919,17.790000915527344,1.5833313465099461,17.899999618530273,-0.07200001307896209
730,2004-06-21,17.600000381469727,17.719999313354492,17.469999313354492,17.65999984741211,4488620.0,0.005714307512555861,1.7778025028875397,1.9999364231673977,37.68844654582961,44.01754184414378,0.36547194255442506,0.4818444732196241,0.8076072297232884,2.0143153820914677,7.005813001775282,0.25,0.10167309546348946,-0.42999982833862305,-1.040607599237184,0.18060794255993784,-0.7353037137879035,-0.1246959428893426,0.8549626481719734,45.945980777012835,8.520651258381022,0.30530388544928116,6,0.25500011444091797,0.17499923706054688,0.7174997329711914,1.8949995040893555,-2.5,0,-0.08977272099207267,10.199771123401183,17.5,-1.4137908354873292,17.600000381469727,-1.874997019764919,17.790000915527344,-0.08977272099207267
731,2004-06-22,17.389999389648438,17.6299991607666,17.319999694824222,17.450000762939453,5734490.0,-0.011931874276684074,-2.0999828339278626,1.0000317894268367,36.407742719210745,41.49074119029832,0.4766707941717172,0.7034989002449734,0.9676656476450844,2.184466523989556,6.374671346266403,0.30999946594237926,-0.002277844089796588,-0.6245007514953613,-1.2841490085213216,0.03514750553059898,-0.9543248800083433,-0.2946766229823794,0.9932658719476706,17.567459591260217,-23.06364321041586,0.3298241285129808,6,0.4050006866455078,0.5399999618530273,0.7175006866455078,1.8950004577636719,-2.3899993896484375,1,-0.06900511200162174,1.7778025028875397,17.600000381469727,10.199771123401183,17.5,-1.4137908354873292,17.600000381469727,-0.06900511200162174
732,2004-06-23,17.459999084472653,17.729999542236328,17.440000534057614,17.649999618530273,3573062.0,0.004025284489997283,-1.5217564373677848,3.1666030898341235,39.423063697193655,38.88264537446193,0.328325277621591,0.5897001774559882,0.8545993943121104,2.077174201864832,7.01384780342502,0.3400001525878906,-0.09054029520167006,-0.5075010299682639,-1.1852025142937102,0.17020045435718245,-0.846351772130987,-0.1686502878055407,0.8558702751605978,32.25793550689358,-10.557374781846455,0.33885074216272393,6,0.27000141143799183,0.48500061035156605,0.620000839233402,1.635001182556156,-2.0299987792968732,2,-0.0589919148514082,-2.0999828339278626,17.389999389648438,1.7778025028875397,17.600000381469727,10.199771123401183,17.5,-0.0589919148514082
733,2004-06-24,17.719999313354492,17.760000228881836,17.6200008392334,17.75,3679296.0,0.014891193729389185,4.599847415601754,0.1578979069417227,36.36361009161048,36.75611527447501,-0.002481349289023882,0.2894068040673723,0.5652715644265811,1.7792582361066138,7.729710255096983,0.30000114440918324,-0.14629428333690697,-0.21250076293945241,-0.8635852123857113,0.43858368650680646,-0.5380429876625819,0.11304146178367702,0.5325178984336745,91.99981689453125,51.14233915701231,0.32554222472312866,6,-0.08999919891357422,0.22500038146972656,0.2175006866455078,1.1650009155273438,-2.2799997329711914,3,-0.10158009632110965,-1.5217564373677848,17.459999084472653,-2.0999828339278626,17.389999389648438,1.7778025028875397,17.600000381469727,-0.10158009632110965
734,2004-06-25,17.610000610351562,17.649999618530273,17.469999313354492,17.530000686645508,4999319.0,-0.006207601990144029,1.2500327829766942,-2.6666030898340645,33.49511866315078,34.946083702973134,0.041317133017052754,0.3554081363077195,0.6482507644619382,1.8506359873756502,8.6228572150185,0.25,-0.2133953475257897,-0.28299951553344727,-0.9100766489358421,0.3440776178689475,-0.5965380822346447,0.03053905116775013,0.5829655824622257,65.90921898503139,28.62698392208769,0.31353856670119745,6,0.01999950408935547,0.33499908447265625,0.30499935150146484,1.1299991607666016,-2.280000686645508,4,-0.10846114337802382,4.599847415601754,17.719999313354492,-1.5217564373677848,17.459999084472653,-2.0999828339278626,17.389999389648438,-0.10846114337802382
735,2004-06-28,17.729999542236328,17.8700008392334,17.549999237060547,17.68000030517578,3112635.0,0.006814249161026575,-1.064517319879407,0.6249910592947572,35.68071838184996,34.86471412262283,-0.08092096120255832,0.19583149321066173,0.5014248708833229,1.6857752756221736,9.272944839044962,0.32000160217285156,-0.29149566778801983,-0.13150053024292063,-0.7220322966433912,0.4590312361575499,-0.4267664134431577,0.16376535295731642,0.4069886927415425,74.54527169257749,40.335117771466116,0.29526588320023583,6,-0.09999942779541016,0.21500015258789062,0.18500041961669922,0.9800004959106445,-2.5,0,-0.12690355657596375,1.2500327829766942,17.610000610351562,4.599847415601754,17.719999313354492,-1.5217564373677848,17.459999084472653,-0.12690355657596375
736,2004-06-29,17.600000381469727,17.719999313354492,17.569999694824222,17.690000534057614,4215102.0,-0.007332158156965418,1.0000254317031139,-1.8000305180437224,36.19045543018506,35.1437908738046,0.0022887838864029675,0.30276163314096394,0.591250069831915,1.7704996173465304,9.677080416286328,0.15999984741210582,-0.3491087804464179,-0.23699970245361257,-0.8282733868550665,0.3542739819478413,-0.5326365446543377,0.0586371397471126,0.48436857314238324,37.20924043221429,5.463710821314052,0.2956368422007263,6,-0.030000686645507812,0.3449993133544922,0.3149995803833008,1.109999656677246,-2.760000228881836,1,-0.14204545146670233,-1.064517319879407,17.729999542236328,1.2500327829766942,17.610000610351562,4.599847415601754,17.719999313354492,-0.14204545146670233
737,2004-06-30,18.030000686645508,18.059999465942386,17.760000228881836,17.799999237060547,6082430.0,0.024431834991805346,1.0689673316101105,-2.5555673292926877,47.222230632059855,36.95155146876261,-0.4359300821428249,-0.12747361704515825,0.13717220174977385,1.3002990518055597,9.513068479472642,0.4599990844726598,-0.3561909631615521,0.18900060653686523,-0.40655871246994124,0.7845599255436717,-0.10877905296653978,0.48678026604027025,-0.7700004577636719,94.91546245110342,60.03964081194712,0.2977796595034033,6,-0.37000083923339844,-0.08500099182128906,-0.13500070571899414,0.6799993515014648,-3.1100006103515625,2,-0.16805327627578925,1.0000254317031139,17.600000381469727,-1.064517319879407,17.729999542236328,1.2500327829766942,17.610000610351562,-0.16805327627578925
738,2004-07-01,17.719999313354492,18.31999969482422,17.65999984741211,18.15999984741211,7650212.0,-0.017193641790631098,-1.357144560134332,-1.913033743272492,43.74999123460266,38.46904193285475,-0.11970505110937069,0.17744906381891923,0.41190495990889175,1.5731585587459946,9.156556769702021,0.6599998474121094,-0.3568029636319032,-0.11200075149536204,-0.7092438953511859,0.48524239236046185,-0.41062232342327576,0.18662082043255168,-0.443999099731446,29.41175150624376,-6.8832950050657615,0.2986215719279127,7,0.10000038146972656,0.22500038146972656,0.24500036239624023,0.9900007247924805,-3.429999351501465,3,-0.12923245467920974,1.0689673316101105,18.030000686645508,1.0000254317031139,17.600000381469727,-1.064517319879407,17.729999542236328,-0.12923245467920974
739,2004-07-02,17.530000686645508,17.739999771118164,17.530000686645508,17.600000381469727,4767496.0,-0.010722270545789114,-5.0,0.15909002241131923,46.85039310950754,39.48703599548563,0.08381024880101506,0.3267041332633376,0.5562853013054934,1.7269284810134273,9.373877825641594,0.20999908447265625,-0.34702809942216817,-0.26549940109253,-0.8414556382155673,0.31045683603050733,-0.5534775196540487,0.022478717468988663,-0.21224049377441645,0.0,-38.78373962711248,0.2879781185615187,7,0.28999900817871094,0.39499950408935547,0.47749900817871094,1.1799993515014648,-3.1700010299682635,4,-0.11922424554463285,-1.357144560134332,17.719999313354492,1.0689673316101105,18.030000686645508,1.0000254317031139,17.600000381469727,-0.11922424554463285
740,2004-07-05,17.530000686645508,17.639999389648438,17.459999084472653,17.5,1659613.0,0.0,-2.272657916182469,-0.42858310626702995,42.06010199821544,40.115075915375044,0.08139626413771595,0.28126823756009856,0.5113383372308746,1.6917690214303889,9.878946431690586,0.1800003051757848,-0.31239785896637784,-0.22749938964843608,-0.7650915623153693,0.3100927830184972,-0.4962954759819027,0.041296696685030554,-0.1721509136962922,8.139715406043566,-30.397294101501004,0.26879608633346697,7,0.34999942779541016,0.36999988555908203,0.5549988746643066,1.1799993515014648,-3.140000343322752,0,-0.12549918293017703,-5.0,17.530000686645508,-1.357144560134332,17.719999313354492,1.0689673316101105,18.030000686645508,-0.12549918293017703
741,2004-07-06,17.229999542236328,17.579999923706055,17.180000305175778,17.549999237060547,4397811.0,-0.017113584293109718,1.1052552326457046,-10.666412359336258,38.888863659414206,40.05572035562177,0.3981884109407865,0.5205352389217097,0.7681049912503184,1.9522738773836181,10.424779663987746,0.399999618530277,-0.27247006229969273,-0.47200050354003764,-0.9850144648428625,0.0410134577627872,-0.7285074841914501,-0.21549352288862522,1.0900001525878906,4.385900335961535,-35.06068727553958,0.2565069806514127,7,0.5200004577636719,0.6300010681152344,0.9325003623962402,1.4800004959106445,-3.2899999618530273,1,-0.11607661364687505,-2.272657916182469,17.530000686645508,-5.0,17.530000686645508,-1.357144560134332,17.719999313354492,-0.11607661364687505
742,2004-07-07,17.09000015258789,17.350000381469727,17.069999694824222,17.149999618530273,4876262.0,-0.008125327531509963,-4.599992370634899,0.18749850988245953,39.67610585710634,40.42377544067687,0.5366148026833528,0.6057444152608937,0.8717007104688577,2.048687823191049,11.189794302768448,0.28000068664550426,-0.2660982043361919,-0.557499885559082,-1.0879962560967762,-0.02700351502138787,-0.8227480708279309,-0.2922517002902332,1.2071995544433598,1.6000366210934702,-39.79978342771101,0.2652481852688472,7,0.6049995422363281,0.7150001525878906,1.0,1.619999885559082,-3.369999885559084,2,-0.13165593797021058,1.1052552326457046,17.229999542236328,-2.272657916182469,17.530000686645508,-5.0,17.530000686645508,-0.13165593797021058
743,2004-07-08,17.059999465942386,17.100000381469727,16.719999313354492,17.100000381469727,5790302.0,-0.001755452684472969,17.999618539004388,0.6666878596178318,40.833320750128614,41.23913122811885,0.5175778586808342,0.5779548944553206,0.8696790003068209,2.0263428759289646,12.300960481171714,0.3800010681152344,-0.24034304620705527,-0.5320005416870082,-1.0645852936690723,0.0005842102950559536,-0.7982929176780402,-0.2657081656959761,1.1881122406005815,33.333333333333684,-8.820727878013898,0.26629237599103184,7,0.4600000381469691,0.5700006484985316,0.9700007438659632,1.6500005722045863,-3.1799993515014684,3,-0.12543959300354113,-4.599992370634899,17.09000015258789,1.1052552326457046,17.229999542236328,-2.272657916182469,17.530000686645508,-0.12543959300354113
744,2004-07-09,17.100000381469727,17.239999771118164,16.809999465942386,16.979999542236328,3998583.0,0.0023447196236550116,1.1500035762820793,-2.999952317375815,39.31624001291125,41.64307807601455,0.44435410546978105,0.48733138922064967,0.8051973633372924,1.9413617307299518,12.957936995409264,0.4300003051757777,-0.22562312249288752,-0.44399967193603374,-0.972011072881255,0.08401172900918752,-0.7080053724086426,-0.17999397146342488,1.0564245814819344,41.304460500264334,-0.35466620189560416,0.2640057004726104,7,0.4199991226196289,0.5299997329711914,0.8849992752075195,1.609999656677246,-2.8600006103515625,4,-0.1643275062532591,17.999618539004388,17.059999465942386,-4.599992370634899,17.09000015258789,1.1052552326457046,17.229999542236328,-0.1643275062532591
745,2004-07-12,16.739999771118164,17.020000457763672,16.670000076293945,16.809999465942386,3808649.0,-0.02105266680237472,-2.3333514986376023,-0.5833267106413711,36.94779762492939,41.727227208763914,0.7254431000297963,0.8142585928514308,1.1250683761643643,2.2576641892862384,13.213640031427506,0.43000030517578125,-0.23450309386069534,-0.756500244140625,-1.3896638014334073,-0.12333668684784271,-1.0730820227870161,-0.43991846549423386,1.3302396528576672,7.692275446340615,-35.48526318200115,0.31658177864639125,7,0.755000114440918,0.8650007247924805,1.2249999046325684,1.9700002670288086,-2.3899993896484375,0,-0.14217444127730383,1.1500035762820793,17.100000381469727,17.999618539004388,17.059999465942386,-4.599992370634899,17.09000015258789,-0.14217444127730383
746,2004-07-13,16.930000305175778,17.0,16.739999771118164,16.899999618530273,3744030.0,0.011350091795426787,2.058824849375624,-0.42858310626695745,39.846769054481435,40.90773147792187,0.48098957651519214,0.5774692801443528,0.9063124203425872,2.0310135684001587,13.483161577246669,0.26000022888183594,-0.22454888961286912,-0.5179997444152882,-1.1693661603580132,0.13336667152743686,-0.8436829523866507,-0.19231653644392566,1.0282199709855036,38.23531061719478,-6.062267750906969,0.3256832079713628,7,0.5649995803833043,0.6750001907348668,1.0474996566772496,1.779999732971195,-2.4500007629394496,1,-0.1500295284151001,-2.3333514986376023,16.739999771118164,1.1500035762820793,17.100000381469727,17.999618539004388,17.059999465942386,-0.1500295284151001
747,2004-07-14,16.629999160766598,16.649999618530273,16.440000534057614,16.649999618530273,6679140.0,-0.017720090903806107,19.999427808506937,-0.666666666666864,29.43397122712247,39.31706258820185,0.6275049454770496,0.8285925106100613,1.165097362109531,2.289054643569788,14.046863953651043,0.48999977111816406,-0.23831248037954111,-0.7600008010864308,-1.4855063809409081,-0.034495221231953366,-1.1227535910136694,-0.39724801115919206,1.2251634994052978,23.749850988245846,-13.914168426511004,0.3627527899272389,7,0.4600009918212926,0.8150014877319371,1.365000724792484,2.0800008773803746,-2.14999961853027,2,-0.16175584582887592,2.058824849375624,16.930000305175778,-2.3333514986376023,16.739999771118164,1.1500035762820793,17.100000381469727,-0.16175584582887592
748,2004-07-15,16.139999389648438,16.620000839233402,15.760000228881836,16.569999694824222,8527148.0,-0.029464810333494462,2.245269438666416,21.499523173751843,25.74257488068055,36.971749451665524,0.9720317290358764,1.2686487146699328,1.630548644165387,2.7341383840568803,14.525608012071945,0.8699989318847621,-0.2610397917578098,-1.1770005226135254,-2.084515725312528,-0.26948531991452285,-1.6307581239630267,-0.7232429212640241,1.57364705791203,25.675626912182032,-8.067926419568842,0.4537576013495011,7,0.5600004196166992,0.9050006866455078,1.8450007438659668,2.570000648498535,-1.7699995040893555,3,-0.1499379934408005,19.999427808506937,16.629999160766598,2.058824849375624,16.930000305175778,-2.3333514986376023,16.739999771118164,-0.1499379934408005
749,2004-07-16,16.239999771118164,16.520000457763672,16.200000762939453,16.229999542236328,5397488.0,0.006195810734284324,-8.143137415188425,-0.023256329731551766,25.24920648700426,35.103872172642056,0.7485156523773959,1.1272046653439567,1.4953723654547204,2.5872717264930643,14.53337363247868,0.3800010681152344,-0.34931884177643724,-1.0140001296997063,-2.0357719136678796,0.007771654268466932,-1.5248860216837947,-0.5031142377156179,1.2392091302008694,38.095194844710065,9.11982116359193,0.5108858919840872,7,0.43000030517578125,0.8000001907348633,1.7150001525878906,2.4700002670288086,-1.609999656677246,4,-0.14532017795187158,2.245269438666416,16.139999389648438,19.999427808506937,16.629999160766598,2.058824849375624,16.930000305175778,-0.14532017795187158
750,2004-07-19,16.020000457763672,16.270000457763672,15.979999542236328,16.100000381469727,3193247.0,-0.013546755939353394,-2.6249716881042353,-7.999809269502194,24.51616475778232,33.50690562801629,0.8177961284524287,1.2888449160681077,1.6956121113032196,2.762002799855736,15.13168991288167,0.29000091552734375,-0.41791314027490145,-1.1549994468688958,-2.300912257260258,-0.009086636477533716,-1.727955852064575,-0.5820430416732165,1.2529034028628985,20.96776426397095,-6.678319043224953,0.5729564051956809,7,0.5349998474121094,1.0199995040893555,1.9349994659423828,2.689999580383301,-1.4700002670288068,0,-0.11111115079793132,-8.143137415188425,16.239999771118164,2.245269438666416,16.139999389648438,19.999427808506937,16.629999160766598,-0.11111115079793132
751,2004-07-20,16.190000534057614,16.200000762939453,15.81999969482422,15.899999618530273,4860377.0,0.010611739790029606,1.4516089337352989,-3.6250149011753603,17.605676369057747,31.05463568489978,0.5417264127286607,1.0796907412007322,1.4932357812646764,2.5365654627449494,15.554773446589914,0.3800010681152326,-0.48852603699995,-0.924999427795413,-2.1466722172758566,0.29667336168503056,-1.5358358225356348,-0.3141630330551912,0.9013548907595883,48.31467416462319,27.97241360033265,0.6108363947402221,7,0.30999946594238637,0.8499994277954137,1.7474994659423864,2.519999504089359,-1.7700004577636683,1,-0.11365040715824715,-2.6249716881042353,16.020000457763672,-8.143137415188425,16.239999771118164,2.245269438666416,16.139999389648438,-0.11365040715824715
752,2004-07-21,16.430000305175778,16.829999923706055,16.430000305175778,16.549999237060547,9559845.0,0.014823950784516482,-5.666719649044392,-0.41378811396702686,26.714839228550233,29.485915515835515,0.22155952025850567,0.7995636000398214,1.2407118785032694,2.2449949440794867,15.659164748529625,0.639999389648441,-0.5488373497454049,-0.6334997177124073,-1.880513513476,0.6135140780511836,-1.2570066155942037,-0.009992819830610955,0.5015924961291809,62.6168474191958,41.62810601555048,0.6235068978817958,7,0.0699996948242223,0.6099996566772496,1.5074996948242223,2.279999732971195,-1.8800001144409126,2,-0.11868537594154271,1.4516089337352989,16.190000534057614,-2.6249716881042353,16.020000457763672,-8.143137415188425,16.239999771118164,-0.11868537594154271
753,2004-07-22,15.920000076293945,16.180000305175778,15.880000114440918,15.920000076293945,10232490.0,-0.031040792416855423,-6.500011920940235,-0.0,23.94824363662383,27.77836036291469,0.6178148166623778,1.2309074103472355,1.727812605372403,2.6951451101135824,16.121959427589985,0.5500001907348597,-0.5949726921061327,-1.0534999847412116,-2.3594424457308776,0.2524424762484543,-1.7064712152360428,-0.40052875424638046,0.9099998474121094,9.901025624561955,-13.17495569640644,0.6529712304948329,7,0.4700002670288086,1.119999885559082,2.0174999237060547,2.7899999618530273,-1.5,3,-0.09045229441938785,-5.666719649044392,16.430000305175778,1.4516089337352989,16.190000534057614,-2.6249716881042353,16.020000457763672,-0.09045229441938785
754,2004-07-23,15.699999809265135,16.129999160766598,15.649999618530273,15.989999771118164,5918572.0,-0.013819112184327631,-1.4615339471077835,-100.0,22.356517577693197,26.15710702433289,0.6910074215128308,1.370757879926936,1.9309114499831654,2.856921175570756,16.405323825696495,0.4799995422363246,-0.6464340641636959,-1.1780002117157,-2.564804331621799,0.20880390819039718,-1.8714022716687477,-0.4845981517626523,1.1300001144409197,4.237303203698165,-19.871762372363836,0.6934020599530488,7,0.6250000000000018,1.2849998474121112,2.2050004005432147,2.7049999237060565,-1.3999996185302699,4,-0.08471337196585005,-6.500011920940235,15.920000076293945,-5.666719649044392,16.430000305175778,1.4516089337352989,16.190000534057614,-0.08471337196585005
755,2004-07-26,15.479999542236328,15.8100004196167,15.479999542236328,15.630000114440918,3942667.0,-0.014012756031944407,-3.3999949137563816,0.5172434204684812,22.910244872603243,24.275271004124203,0.7973282943056859,1.489941020782748,2.1430333979254286,3.017465547180919,17.395984885024802,0.3300008773803711,-0.7135616385972412,-1.2855004787445061,-2.744461830459869,0.17346087297085688,-2.014981154602186,-0.5560198028868264,1.1848003387451165,0.0,-25.504933115488797,0.7294806758576811,7,0.6750001907348633,1.4200000762939453,2.3575005531311035,2.9250001907348633,-1.5599994659423828,0,-0.05490952538313931,-1.4615339471077835,15.699999809265135,-6.500011920940235,15.920000076293945,-5.666719649044392,16.430000305175778,-0.05490952538313931
756,2004-07-27,15.100000381469727,15.619999885559082,14.81999969482422,15.579999923706055,16688814.0,-0.024547750129435997,1.8571462631258004,3.199984741269145,21.325677561629945,23.374349485736143,0.9950871353235797,1.763456657979816,2.4973586395526937,3.3441371227108974,18.680782046815807,0.8000001907348615,-0.7994354863694184,-1.5404996395111077,-3.121684889159468,0.04068561013725436,-2.3310922643352896,-0.7499070146869276,1.375231445312501,13.930380833900244,-13.995317687131646,0.7905926248241809,7,0.7249994277954102,1.4699993133544922,2.7149996757507324,3.304999351501465,-1.0600004196166992,1,-0.03642385277087845,-3.3999949137563816,15.479999542236328,-1.4615339471077835,15.699999809265135,-6.500011920940235,15.920000076293945,-0.03642385277087845
757,2004-07-28,15.0,15.350000381469727,14.869999885559082,15.279999732971193,9343985.0,-0.006622541651882585,1.2857110419320485,0.583333333333337,20.90398554726565,22.836728448690046,0.9382206855083002,1.712625169937997,2.549361498290523,3.393838491748731,20.935650299233476,0.48000049591064453,-0.8617833647830331,-1.4889999866485581,-3.0901298693451054,0.11212989604799084,-2.2895649279968318,-0.6884350453002845,1.1772900430297852,13.235310617195223,-13.427770248109235,0.8005649413482742,7,0.8249998092651367,1.5699996948242188,2.862499713897705,3.4049997329711914,-1.0900001525878906,2,-0.03866666158040366,1.8571462631258004,15.100000381469727,-3.3999949137563816,15.479999542236328,-1.4615339471077835,15.699999809265135,-0.03866666158040366
758,2004-07-29,15.43000030517578,15.479999542236328,15.0600004196167,15.100000381469727,7296052.0,0.028666687011718706,-1.0487769703849124,-1.178572280067152,28.75319165251514,23.226060133746806,0.4435608155750188,1.1618353168387596,2.0882658626964403,2.9294203922185194,22.748776414628217,0.4799995422363281,-0.9453891811562407,-0.9444997310638445,-2.50189948646854,0.6129000243408509,-1.7231996087661923,-0.16579985336149683,0.5029774751770049,46.56495107139157,20.85527483276217,0.7786998777023482,7,0.39499950408935725,1.1399993896484393,2.407499790191652,2.974999427795412,-1.8200006484985352,3,-0.05703176260766052,1.2857110419320485,15.0,1.8571462631258004,15.100000381469727,-3.3999949137563816,15.479999542236328,-0.05703176260766052
759,2004-07-30,15.4399995803833,15.5600004196167,15.289999961853027,15.43000030517578,5196909.0,0.0006480411542291176,1.1599954223807434,0.03030084096755171,31.84357720484512,24.040217072309343,0.3443607923635206,1.0405813221805573,2.0514820070368813,2.8792832187060604,24.910489149800142,0.2700004577636719,-0.9807760289112402,-0.8300004005432129,-2.3407200344882106,0.6807192334017849,-1.58536021751571,-0.07464058357071401,0.29264214457434257,62.62620521707628,33.20661166549501,0.7553598169724985,7,0.38500022888183594,1.130000114440918,2.3475003242492676,2.8000001907348633,-1.5399999618530273,4,-0.06606214584262537,-1.0487769703849124,15.43000030517578,1.2857110419320485,15.0,1.8571462631258004,15.100000381469727,-0.06606214584262537
760,2004-08-02,15.329999923706055,15.43000030517578,15.149999618530273,15.350000381469727,3825242.0,-0.007124330289296266,2.111113465858559,-2.0001907486882473,27.1428516932896,25.099903219446215,0.3868748729381082,1.0301268165159172,2.1254519305192083,2.9602328832535534,27.418772494244376,0.28999996185302734,-0.9636030229197257,-0.8300000190734877,-2.2733002409811043,0.6133002028341288,-1.5516501300272942,-0.10834990811967948,0.23836623582757177,63.75001341104179,33.9813297218176,0.7216501109538079,8,0.49499988555908203,1.239999771118164,2.4574999809265137,2.9099998474121094,-1.5799999237060547,0,-0.06718850215898664,1.1599954223807434,15.4399995803833,-1.0487769703849124,15.43000030517578,1.2857110419320485,15.0,-0.06718850215898664
761,2004-08-03,15.229999542236328,15.470000267028807,15.1899995803833,15.40999984741211,2589767.0,-0.006523182124423044,-1.153849539669135,8.999809269502194,28.78787966361297,25.3302410455643,0.3759092514751927,1.0251707444093405,2.1917086132637777,3.030306853996045,29.42174036470372,0.28000068664550604,-0.9585839490196726,-0.8300004005432129,-2.237858076687779,0.5778572756013549,-1.533929238615496,-0.12607156247092988,-0.4099998474121076,52.17382290419865,20.749714414566448,0.7039288380722836,8,0.2700004577636719,1.3400001525878906,2.5575003623962402,3.010000228881836,-1.5699996948242188,1,-0.0860144126931488,2.111113465858559,15.329999923706055,1.1599954223807434,15.4399995803833,-1.0487769703849124,15.43000030517578,-0.0860144126931488
762,2004-08-04,14.84000015258789,15.0,14.710000038146973,14.989999771118164,6464624.0,-0.025607314600823106,2.4117627259365637,0.833329801212224,29.687504656614493,25.96793671445215,0.5773644643154494,1.3048640134835523,2.5201702473597223,3.376631170372214,31.477484589234127,0.5199995040893555,-0.9450018609155819,-1.1074997901916497,-2.52833530629799,0.3133357259146905,-1.8179175482448215,-0.3970820321384796,0.6300001144409162,15.294124246878122,-16.160777911557027,0.7104177580531702,8,0.5799994468688947,1.674999713897705,2.917499542236328,3.3999996185302734,-0.8600006103515625,2,-0.05390836809360511,-1.153849539669135,15.229999542236328,2.111113465858559,15.329999923706055,1.1599954223807434,15.4399995803833,-0.05390836809360511
763,2004-08-05,14.920000076293945,15.119999885559082,14.869999885559082,14.970000267028807,3419012.0,0.005390830382983713,-2.3333206177242873,0.3333354526149698,29.245277360420047,26.733354468088468,0.38062377942790704,1.11340529100627,2.3776486258127463,3.2619195658347095,32.815723391355256,0.2799997329711914,-0.9306824410887771,-0.9204998970031735,-2.310562019461557,0.46956222545521165,-1.615530958232366,-0.2254688357739809,0.5500001907348615,24.70587575312188,-5.6649762859043555,0.6950310612291923,8,0.3400001525878906,1.5949997901916504,2.8824996948242188,3.3199996948242188,-0.38000011444091797,3,-0.06769438496763835,2.4117627259365637,14.84000015258789,-1.153849539669135,15.229999542236328,2.111113465858559,15.329999923706055,-0.06769438496763835
764,2004-08-06,14.289999961853027,14.760000228881836,14.289999961853027,14.619999885559082,5248204.0,-0.04222520852676881,-1.848487125393752,6.599973297221238,25.90528019568653,27.066136170653277,0.8823727833215536,1.6043491111070125,2.9371620972491037,3.853351854814946,34.81532126541042,0.630000114440918,-0.9922338295727222,-1.4099999904632572,-2.8317260899843966,0.011726109057882184,-2.1208630402238278,-0.6991369407026884,1.1648003005981433,0.0,-30.256556816008402,0.7108630497605696,8,0.6649999618530273,1.7249999046325684,3.5924997329711914,3.9499998092651367,0.7399997711181658,4,-0.047585745765642784,-2.3333206177242873,14.920000076293945,2.4117627259365637,14.84000015258789,-1.153849539669135,15.229999542236328,-0.047585745765642784
765,2004-08-09,14.359999656677244,14.4399995803833,14.06999969482422,14.350000381469727,5833294.0,0.004898509098046233,3.3529622960107948,-0.030300840967540783,23.782213503431706,27.339084608631246,0.7116289891000402,1.41969193715415,2.7973253649740553,3.7524640552366666,36.71296320420454,0.36999988555908025,-1.0037269330270782,-1.2210002899169936,-2.674271038535318,0.23227045870133267,-1.9476356642261567,-0.49436491560783047,1.048208593750001,20.714274523213923,-6.9582292592592765,0.726635374309163,8,0.45500040054321467,1.4949998855590838,3.5125002861022967,3.8800001144409197,0.5500001907348651,0,-0.03203342960618216,-1.848487125393752,14.289999961853027,-2.3333206177242873,14.920000076293945,2.4117627259365637,14.84000015258789,-0.03203342960618216
766,2004-08-10,14.390000343322756,14.449999809265135,14.279999732971193,14.289999961853027,3080672.0,0.0020891843567392154,-1.8333147897957809,10.000762994756366,18.902437074208436,27.116690333847114,0.6373473081425125,1.2539338824862103,2.70510061650541,3.694629576152769,38.70336383402062,0.17000007629394176,-0.9905455657317539,-1.0639996051788305,-2.4638551220827427,0.3358559117250799,-1.7639273636307866,-0.3640718467268744,0.9379153937683089,30.476246701876974,6.925552734185182,0.6999277584519553,8,0.4249997138977033,1.434999465942381,3.4999999999999982,3.8499994277954084,0.32999992370605113,1,-0.04447535288765492,3.3529622960107948,14.359999656677244,-1.848487125393752,14.289999961853027,-2.3333206177242873,14.920000076293945,-0.04447535288765492
767,2004-08-11,13.9399995803833,14.289999961853027,13.75,14.229999542236328,9161968.0,-0.031271768742400674,1.6341410086132904,-2.8999885559518073,19.25465323427366,26.061297176264727,1.0294301167326125,1.5727071677353468,3.0908786333569225,4.1150149355498264,40.37592537188095,0.6400003433227557,-0.9819058459901626,-1.379500389099121,-2.8199313592766515,0.060930581078411095,-2.0997158741878863,-0.6592849040103559,1.312441194171754,13.868583668221552,-10.937419852875964,0.7202154850887658,8,0.7150006294250488,1.6100006103515625,3.8650007247924805,4.300000190734863,0.8700008392333984,2,-0.02008606466281493,-1.8333147897957809,14.390000343322756,3.3529622960107948,14.359999656677244,-1.848487125393752,14.289999961853027,-0.02008606466281493
768,2004-08-12,13.720000267028807,14.09000015258789,13.5,14.0,9959503.0,-0.015781873742957808,1.5652178420010574,0.9655164475955955,19.25465893696689,24.66252847983381,1.096685316705921,1.688690422478908,3.2443865884289504,4.2928015575154195,41.14967582206047,0.5900001525878906,-0.9390632347042338,-1.4784997463226333,-3.03094140663873,0.07394191399346361,-2.254720576480681,-0.7022789161645857,1.4122452455618433,17.460335481370667,-9.536550560193948,0.7762208301580484,8,0.7649998664855975,1.6499996185302752,4.029999732971193,4.375000000000002,1.0999994277954137,3,0.018950384121517727,1.6341410086132904,13.9399995803833,-1.8333147897957809,14.390000343322756,3.3529622960107948,14.359999656677244,0.018950384121517727
769,2004-08-13,13.880000114440918,14.020000457763672,13.520000457763672,13.600000381469727,8457948.0,0.0116617962316381,-1.272729440170968,-0.9999999999999937,24.683544494807506,24.38927212444691,0.7734666639532737,1.4153876224448716,3.0067780158986857,4.094284300367832,41.96524070802367,0.5,-0.8821848549334259,-1.2004999160766605,-2.7781795637189184,0.37717973156559736,-1.9893397398977903,-0.4116600922555307,1.0890208468906675,40.00002007735814,9.192130471715082,0.7888398238211292,8,0.6050000190734863,1.489999771118164,3.6949996948242188,3.994999885559082,1.0199995040893555,4,0.047550420891238954,1.5652178420010574,13.720000267028807,1.6341410086132904,13.9399995803833,-1.8333147897957809,14.390000343322756,0.047550420891238954
770,2004-08-16,14.239999771118164,14.270000457763672,13.739999771118164,13.800000190734865,4690391.0,0.025936574474714646,1.1199987030054035,1.5714285714285652,36.305720103215556,25.2245877288472,0.27109950728178056,0.9646557466906991,2.5707855780072677,3.6878892827209206,42.27757032694984,0.5300006866455078,-0.8762769879670831,-0.7515002250671383,-2.3066923165234243,0.8036918663891477,-1.5290962707952822,0.026095820661005575,0.5821190940802623,77.89472838848096,43.0950288517238,0.7775960457281432,8,0.07000017166137695,1.0200004577636719,3.3350000381469727,3.5299997329711914,0.9099998474121094,0,0.05547752630272673,-1.272729440170968,13.880000114440918,1.5652178420010574,13.720000267028807,1.6341410086132904,13.9399995803833,0.05547752630272673
771,2004-08-17,14.350000381469727,14.510000228881836,14.100000381469727,14.229999542236328,5998664.0,0.007724762087051973,-1.1578986994865206,0.27272944017096906,39.68254448815538,26.335147710129522,0.025863526937749626,0.7480942121164293,2.382891725157357,3.5369311025748473,42.17454585482324,0.4099998474121094,-0.8976758721656477,-0.5494996070861813,-2.0216476820635307,0.9226484678911682,-1.285573644574857,0.18657443040249433,0.3399065972088575,84.15843453924322,44.70470695069932,0.7360740374886748,8,-0.04000043869018555,0.8999996185302734,3.1999998092651367,3.354999542236328,0.4099998474121094,1,0.03902435198994936,1.1199987030054035,14.239999771118164,-1.272729440170968,13.880000114440918,1.5652178420010574,13.720000267028807,0.03902435198994936
772,2004-08-18,14.479999542236328,14.520000457763672,14.239999771118164,14.350000381469727,4559253.0,0.009059174725491337,1.6666606116202396,1.0833187634109513,33.33331102515034,26.789373672877332,-0.17944227184199057,0.4896184292780461,2.180061996032652,3.366474176595567,43.8200213155222,0.2800006866455078,-0.8954489435606128,-0.3220004081726078,-1.6147102540022544,0.9707094376570371,-0.9683553310874302,0.32435451474221466,0.09091673857439808,96.0783433749584,55.147874938877614,0.6463549229148228,8,-0.34999942779541016,0.6850004196166992,3.070000648498535,3.2250003814697266,-0.1399993896484375,2,0.016574636214070848,-1.1578986994865206,14.350000381469727,1.1199987030054035,14.239999771118164,-1.272729440170968,13.880000114440918,0.016574636214070848
773,2004-08-19,14.479999542236328,14.770000457763672,14.420000076293945,14.649999618530273,5784300.0,0.0,-1.4138039896608197,-1.3077013366198629,33.09858611026698,27.588629885608498,-0.277614108764066,0.39653642247489174,2.1060522057153506,3.3166640814026103,44.54909034782953,0.35000038146972656,-0.9037847006235182,-0.2500003814697269,-1.4365743036355063,0.9365735406960525,-0.8432873425526175,0.34328657961316367,-0.9799995422363281,76.7999267578125,37.018725910246985,0.5932869610828901,8,-0.3449993133544922,0.6850004196166992,2.7875008583068848,3.090001106262207,-0.009999275207521308,3,0.022790116561661522,1.6666606116202396,14.479999542236328,-1.1578986994865206,14.350000381469727,1.1199987030054035,14.239999771118164,0.022790116561661522
774,2004-08-20,14.369999885559082,14.449999809265135,14.229999542236328,14.399999618530273,2305906.0,-0.007596661612895184,2.3846165132231145,0.1764689382804699,33.09858611026698,28.623782397479083,-0.1732971134641943,0.42350002007854926,2.1427841359003423,3.3680440942477716,45.11642108559969,0.25,-0.8961856012168461,-0.29350004196166957,-1.3973740055202253,0.8103739215968861,-0.8454370237409474,0.2584369398176083,-0.8445998764038087,61.165018879035294,23.407123759167042,0.5519369817792776,8,-0.2349996566772461,0.7950000762939453,2.502500057220459,2.8600006103515625,-0.26999950408935547,4,0.03131522705976919,-1.4138039896608197,14.479999542236328,1.6666606116202396,14.479999542236328,-1.1578986994865206,14.350000381469727,0.03131522705976919
775,2004-08-23,14.630000114440918,14.65999984741211,14.390000343322756,14.529999732971193,3053273.0,0.018093265897873856,2.374997019764897,-3.333375719235723,40.00000635783081,30.96795676232601,-0.4369165060298119,0.10177284963008049,1.8229547804721022,3.0477862506197795,45.3215944904023,0.28999996185302734,-0.890364028688186,0.009000158309936168,-1.0258026320083413,1.0438029486282137,-0.5084012368492026,0.5264015534690749,-1.0797080963134764,79.10442874914952,41.386741242787195,0.5174013951591385,8,-0.49499988555908203,0.5349998474121094,2.2249999046325684,2.564999580383301,-0.6400003433227539,0,0.018455194940350417,2.3846165132231145,14.369999885559082,-1.4138039896608197,14.479999542236328,1.6666606116202396,14.479999542236328,0.018455194940350417
776,2004-08-24,14.550000190734865,14.800000190734865,14.520000457763672,14.619999885559082,2670610.0,-0.005468210736860324,-3.3077160086271675,-0.6999942779759241,44.609665295715345,33.78518032470842,-0.3708306208178751,0.1459377528411121,1.8341924906293219,3.0819397400168267,44.725249689936405,0.2799997329711932,-0.8139143395247146,-0.043499755859373934,-1.053643510012689,0.9666439982939412,-0.5485716329360315,0.46157212121728364,-0.9753140038146988,56.14040077699285,14.942430039137648,0.5050718770766578,8,-0.4000000953674334,0.6149997711181623,2.2474999427795392,2.6449995040893537,-0.4499998092651385,1,0.041237073534712065,2.374997019764897,14.630000114440918,2.3846165132231145,14.369999885559082,-1.4138039896608197,14.479999542236328,0.041237073534712065
777,2004-08-25,14.420000076293945,14.68000030517578,14.359999656677244,14.609999656677244,2361489.0,-0.008934715652010872,-1.064517518358182,2.7142915531335583,40.87591164659195,36.18754173688898,-0.18504111849895466,0.24270121866537409,1.8960481804561624,3.164712358627323,44.17759797846186,0.32000064849853516,-0.7366207070622455,-0.14449987411498988,-1.1386823560686086,0.8496826078386288,-0.6415911150917992,0.35259136686181947,-0.7963013292211905,33.333389103697634,-9.539666724658922,0.49709124097680935,8,-0.25999975204467773,0.744999885559082,2.3499999046325684,2.7749996185302734,-0.5399999618530273,2,0.023578373841123712,-3.3077160086271675,14.550000190734865,2.374997019764897,14.630000114440918,2.3846165132231145,14.369999885559082,0.023578373841123712
778,2004-08-26,14.550000190734865,14.649999618530273,14.5,14.579999923706055,3437294.0,0.009015264476637252,-1.307684407438653,0.15789368013691998,55.80357713054697,39.64532314086003,-0.20665641819635816,0.045738432515319616,1.7041344858983773,2.9868032094181327,43.94131983407806,0.22999954223632812,-0.6424317374320339,0.02950024604797541,-0.8774662077063677,0.9364666998023186,-0.42398298082919617,0.482983472925147,-0.8792493859156263,56.14040077699285,7.520156256100478,0.45348322687717135,8,-0.2800002098083514,0.2899999618530238,2.2199997901916486,2.6449995040893537,-0.22000026702881037,3,-0.014432992123305843,-1.064517518358182,14.420000076293945,-3.3077160086271675,14.550000190734865,2.374997019764897,14.630000114440918,-0.014432992123305843
779,2004-08-27,14.420000076293945,14.600000381469727,14.289999961853027,14.550000190734865,3420019.0,-0.008934715652010872,1.695650010573323,4.3333757192360975,51.30435684002118,41.31183833383844,0.008938024693367908,0.10056045243549683,1.7726576880418534,3.0676519627839376,44.0104153863723,0.3100004196166992,-0.5158640037989297,-0.04949989318847692,-0.8468500306607858,0.747850244283832,-0.44817496192463047,0.34917517554767663,-0.7040792960380813,25.490207078130112,-25.55865972921648,0.3986750687361541,8,0.03000020980834961,0.3949995040893537,2.2950000762939453,2.7749996185302734,0.3900003433227539,4,0.0034674195887876014,-1.307684407438653,14.550000190734865,-1.064517518358182,14.420000076293945,-3.3077160086271675,14.550000190734865,0.0034674195887876014
780,2004-08-30,14.300000190734865,14.420000076293945,14.260000228881836,14.420000076293945,1791323.0,-0.008321767331773922,1.6666666666666667,0.9230752301653994,48.11715113866348,42.24901685056156,0.15460208163288236,0.14697430009790757,1.8252949269853378,3.1373036994621177,43.93695474023564,0.15999984741210938,-0.3668668925254863,-0.11799979209899725,-0.807029533949521,0.5710299497515265,-0.46251466302425825,0.22651507882626376,-0.5407162340598415,7.407400866431142,-44.33348183471135,0.3445148709252618,8,0.21499967575073065,0.35500001907348455,2.3549995422363263,2.8399991989135724,0.26000022888183416,0,-0.013986000461365111,1.695650010573323,14.420000076293945,-1.307684407438653,14.550000190734865,-1.064517518358182,14.420000076293945,-0.013986000461365111
781,2004-08-31,13.920000076293945,14.18000030517578,13.890000343322756,14.140000343322756,8961536.0,-0.02657343422184888,-1.0714302744200472,1.83333730698015,49.568975971093785,44.052979622333055,0.5220961459476019,0.4467032058237024,2.138897883838098,3.4624784424380763,44.14867299295997,0.4099998474121094,-0.2540385398881728,-0.43249993324279856,-1.040858401303387,0.1758585348177899,-0.7366791672730919,-0.12832069921250522,-0.11908747025652744,3.7974347366830576,-50.55565032742086,0.3041792340302939,8,0.42500019073486506,0.6399998664855957,2.607499599456787,3.1349992752075195,0.6800003051757812,1,0.005028713681074493,1.6666666666666667,14.300000190734865,1.695650010573323,14.420000076293945,-1.307684407438653,14.550000190734865,0.005028713681074493
782,2004-09-01,14.039999961853027,14.09000015258789,13.829999923706055,13.989999771118164,4286717.0,0.00862068138659322,2.46665649417943,-0.22727331839245202,57.20720256306498,46.73171478375505,0.3722664572864396,0.2779467851598447,1.9502696396513528,3.291307142650144,43.86195750590239,0.26000022888183594,-0.2065256394988566,-0.27250003814697266,-0.8503317377307713,0.305331661436826,-0.5614158879388711,0.016415811644925782,0.7600002288818377,25.609770280705995,-32.02986687143191,0.288915849791899,9,0.27500009536743164,0.49000024795532227,2.1574997901916504,2.684999465942383,0.5100002288818377,2,0.004273534172344773,-1.0714302744200472,13.920000076293945,1.6666666666666667,14.300000190734865,1.695650010573323,14.420000076293945,0.004273534172344773
783,2004-09-02,13.90999984741211,13.970000267028807,13.829999923706055,13.960000038146973,2963167.0,-0.009259267435479446,2.9999727524149695,-1.0,50.68492554153688,48.6857524983406,0.46143389503394516,0.3461477224867142,2.0003339478250375,3.374608579520377,43.89322298949377,0.21000003814697266,-0.18219703595279135,-0.3520001411437992,-0.8807364706129857,0.1767361883253873,-0.6163683058783924,-0.08763197640920595,0.8706003379821787,10.38959430470991,-47.43731283414409,0.2643681647345932,9,0.4050002098083496,0.6200003623962402,2.2874999046325684,2.814999580383301,0.48999977111816406,3,-0.0021567026096533937,2.46665649417943,14.039999961853027,-1.0714302744200472,13.920000076293945,1.6666666666666667,14.300000190734865,-0.0021567026096533937
784,2004-09-03,13.609999656677244,13.770000457763672,13.43000030517578,13.5,9936477.0,-0.021567231777553042,-1.7200115967239011,-2.1999847412691094,35.211265713798326,48.153670204559205,0.7177722304361946,0.6246163472576551,2.218810330211289,3.6277672584013647,43.51476718459601,0.4799995422363299,-0.15696888168764644,-0.6180003166198755,-1.22134545089272,-0.014655182347031115,-0.9196728837562969,-0.3163277494834542,1.1515885234832783,18.181756880424594,-35.573866092816885,0.3016725671364222,9,0.505000591278078,0.8850007057189959,2.5875000953674334,3.114999771118166,0.560000419616701,4,0.0529022986915042,2.9999727524149695,13.90999984741211,2.46665649417943,14.039999961853027,-1.0714302744200472,13.920000076293945,0.0529022986915042
785,2004-09-06,13.899999618530273,13.949999809265135,13.630000114440918,13.630000114440918,2481863.0,0.021307859600918633,-1.370372463486556,2.4545486071977023,40.25972149400758,47.67034311548056,0.35015445780381427,0.31451258321898656,1.8451070244797982,3.291817225761754,42.72371696512861,0.3400001525878906,-0.12532610948096945,-0.3050003528594978,-0.922073364329286,0.31207265861029043,-0.6135368585943919,0.0035361528753963256,0.8083250466308591,62.66657511393253,12.229737076858484,0.30853650573489455,9,0.15500068664550604,0.5500006675720197,2.2975001335144043,2.8249998092651367,-0.03999996185302912,0,0.06546768532808378,-1.7200115967239011,13.609999656677244,2.9999727524149695,13.90999984741211,2.46665649417943,14.039999961853027,0.06546768532808378
786,2004-09-07,13.75,13.880000114440918,13.68000030517578,13.84000015258789,3448623.0,-0.010791339758765672,1.3529378765609608,-0.3333345107111951,34.334773258807616,46.94354996128231,0.41877922114206356,0.4364854117043997,1.9121254115199644,3.3889395307034107,41.917973942765904,0.21999931335449396,-0.08968355882191581,-0.42299995422363246,-1.065531222588728,0.21953131414146299,-0.7442655884061793,-0.10173432004108562,0.907191690761719,48.48481345548088,3.663464144848348,0.32126563418254733,9,0.28999996185302734,0.7000002861022931,2.4474997520446777,2.97499942779541,0.4200000762939453,1,0.05890912142666904,-1.370372463486556,13.899999618530273,-1.7200115967239011,13.609999656677244,2.9999727524149695,13.90999984741211,0.05890912142666904
787,2004-09-08,13.65999984741211,13.770000457763672,13.5600004196167,13.770000457763672,3276335.0,-0.00654546564275571,2.8181613261201277,1.2222269317170347,33.05785807907935,44.41624784445257,0.435425771925285,0.5316933301307678,1.9025253138370513,3.430910060702253,40.679519255048916,0.21000003814697266,-0.10046977270706847,-0.4990001201629646,-1.1742747994459144,0.17627455911998524,-0.8366374598044395,-0.16136278052148967,0.9481041879261713,42.59251083038581,1.7412096418463037,0.33763733964147497,9,0.35500049591064453,0.6150002479553223,2.375,3.064999580383301,0.3299999237060547,2,0.06881409550203621,1.3529378765609608,13.75,-1.370372463486556,13.899999618530273,-1.7200115967239011,13.609999656677244,0.06881409550203621
788,2004-09-09,13.979999542236328,14.050000190734865,13.25,13.550000190734865,16963782.0,0.023426039414256916,1.8070150195168277,-3.9090633236232324,42.58554512637999,43.44749098738133,0.029132098652773664,0.24471765335215778,1.4945840515671946,3.060741127478714,39.32644576865847,0.8000001907348651,-0.12102020202627273,-0.1920003890991211,-0.8411976137453259,0.4571968355470837,-0.5165990014222235,0.1325982232239813,0.5809803438954528,91.2499210238643,50.7801081021416,0.32459861232310283,9,-0.14499950408935547,0.2050004005432129,1.9875001907348633,2.690000057220459,0.06000041961669922,3,0.040772579911497964,2.8181613261201277,13.65999984741211,1.3529378765609608,13.75,-1.370372463486556,13.899999618530273,0.040772579911497964
789,2004-09-10,14.539999961853027,14.550000190734865,14.119999885559082,14.119999885559082,12843268.0,0.04005725593372356,-1.0476201288822569,0.9767458365399797,48.4641613786028,43.48604768070792,-0.5722326222588361,-0.2775311739463966,0.857461314428793,2.4496460796696695,37.38059385045976,0.5700006484985369,-0.10766376680965095,0.33500003814697266,-0.31878264951885527,0.9887827258128006,0.008108694314058695,0.6618913819798866,-1.2899999618530273,99.23075173733746,61.01872639855941,0.3268913438329143,9,-0.6399998664855957,-0.5149998664855957,1.3475000858306885,2.1299996376037598,-0.7399997711181623,4,-0.009628634366578903,1.8070150195168277,13.979999542236328,2.8181613261201277,13.65999984741211,1.3529378765609608,13.75,-0.009628634366578903
790,2004-09-13,15.029999732971193,15.029999732971193,14.56999969482422,14.630000114440918,7567531.0,0.03370012189846783,1.3000023841880444,0.9523798711177557,57.185621561490265,44.33234163519642,-1.059175912692032,-0.7434274512315984,0.2944429708206471,1.9116806276212213,35.639099184780356,0.48999977111816584,-0.14074629830798457,0.7854998111724871,0.03457115638392949,1.5364284659610448,0.4100354837782092,1.160964138566765,-1.7799997329711932,100.0,61.40971482084813,0.37546432739427865,9,-0.8899998664855975,-0.8899998664855975,0.455000162124632,1.4299998283386213,-0.9200000762939489,0,-0.05721887371632306,-1.0476201288822569,14.539999961853027,1.8070150195168277,13.979999542236328,2.8181613261201277,13.65999984741211,-0.05721887371632306
791,2004-09-14,14.90999984741211,14.970000267028807,14.779999732971193,14.9399995803833,7482764.0,-0.00798402446380897,3.222182191940579,-0.07499940395298348,57.35735408925816,44.349025138106775,-0.8761084862932957,-0.6106300294623885,0.34819580317156174,1.9855638484878781,34.45501733186253,0.25,-0.15632202011351914,0.6374999523162845,-0.16964910398587563,1.4446490086184447,0.23392542416520357,1.0410744804673655,-1.588799858093262,93.25843238421284,51.77236933081735,0.4035745281510803,9,-0.7699999809265137,-0.7699999809265137,0.4249999523162842,1.4200000762939453,-0.9300003051757812,1,-0.07042254872437914,1.3000023841880444,15.029999732971193,-1.0476201288822569,14.539999961853027,1.8070150195168277,13.979999542236328,-0.07042254872437914
792,2004-09-15,14.720000267028807,15.079999923706055,14.649999618530273,14.829999923706055,6644468.0,-0.01274309740628743,-2.4399893188884016,3.66668785961795,52.50737620798762,44.5515196566013,-0.6476101385271082,-0.42343818925357546,0.4728879371717998,2.132504228147349,33.31351106753373,0.43000030517578125,-0.1588475949839605,0.4355003356933569,-0.3915293598972962,1.26253003128401,0.021985487898030343,0.8490151834886834,-1.3304482879638648,80.32788679312137,39.01440982397111,0.4135148477953265,9,-0.5550003051757795,-0.5550003051757795,0.599999666213991,1.5850000381469744,-0.5399999618530273,2,-0.03736414271450805,3.222182191940579,14.90999984741211,1.3000023841880444,15.029999732971193,-1.0476201288822569,14.539999961853027,-0.03736414271450805
793,2004-09-16,14.8100004196167,14.84000015258789,14.510000228881836,14.65999984741211,3897455.0,0.006114140689894132,2.142855845341302,-1.3636458215929659,55.820901640860974,46.8414792040527,-0.6666219444391768,-0.5137901762721846,0.31824680953529416,2.0022454923231265,32.863763686220636,0.3299999237060547,-0.13320637397232282,0.5090004444122318,-0.34710846331345024,1.3651093521379138,0.08094599054938989,0.9370548982750737,-1.3190215638732905,71.8750527749438,27.38025284885194,0.42805445386284113,9,-0.6450004577636719,-0.6450004577636719,0.2924997806549072,1.3350000381469727,-0.5800008773803711,3,-0.05536803681736546,-2.4399893188884016,14.720000267028807,3.222182191940579,14.90999984741211,1.3000023841880444,15.029999732971193,-0.05536803681736546
794,2004-09-17,14.81999969482422,14.869999885559082,14.5600004196167,14.649999618530273,5749077.0,0.0006751704877925313,1.2962884471382754,1.1333295186506314,58.024686633984636,48.815364219605705,-0.5441565082164281,-0.514738965508494,0.24110044849634882,1.9554691781272329,32.12481038149977,0.3099994659423828,-0.13426575158304743,0.4964997291564952,-0.39034641828889605,1.3833458766018865,0.05307665543379869,0.9399228028791917,-1.2336795750030536,54.385900335961544,4.984995735907532,0.4434230737226959,9,-0.6549997329711932,-0.6549997329711932,0.10750031471252264,1.2000007629394513,-0.7599992752075213,4,-0.052631562013027766,2.142855845341302,14.8100004196167,-2.4399893188884016,14.720000267028807,3.222182191940579,14.90999984741211,-0.052631562013027766
795,2004-09-20,14.899999618530273,14.970000267028807,14.550000190734865,14.770000457763672,4718339.0,0.005398105624387695,2.111106401616313,0.7647006024974956,66.6666666666666,52.40779682047893,-0.5223161357321278,-0.6044653182016706,0.10510428888286327,1.83335521032091,31.800120303621217,0.42000007629394176,-0.10210997816826328,0.5629996776580803,-0.35128703837869324,1.477286393694854,0.10585631963969355,1.0201430356764671,-1.2240587104760134,68.42098218468499,12.70413767939884,0.45714335801838635,9,-0.7349996566772461,-0.7349996566772461,0.027500391006469727,1.1200008392333984,-0.9399995803833008,0,-0.07382546684279123,1.2962884471382754,14.81999969482422,2.142855845341302,14.8100004196167,-2.4399893188884016,14.720000267028807,-0.07382546684279123
796,2004-09-21,15.149999618530273,15.260000228881836,14.81999969482422,14.84000015258789,7667692.0,0.016778523919496635,-1.5142860256892487,2.3846266707748285,68.07817771712635,56.2989434469286,-0.6178112652608032,-0.8508327537577625,-0.2052666684894522,1.5472171615076675,31.55764923211718,0.4400005340576154,0.007450371412865309,0.7829997062683098,-0.1976789362611786,1.7636783487977983,0.2926603850035647,1.273339027533055,-1.3898151695369059,85.333251953125,24.74196049529428,0.49033932126474444,9,-0.8949995040893555,-0.8949995040893555,-0.36499953269958496,0.8700008392333984,-0.9299993515014666,1,-0.0686468638970118,2.111106401616313,14.899999618530273,1.2962884471382754,14.81999969482422,2.142855845341302,14.8100004196167,-0.0686468638970118
797,2004-09-22,14.760000228881836,15.119999885559082,14.720000267028807,15.020000457763672,5381134.0,-0.02574253461837861,-1.3529378765609257,-0.8387118606525604,62.76277609317485,58.54085799879469,-0.06187441155172024,-0.45751227068729605,0.1282566316669147,1.894292331986371,31.1421001505168,0.4299993515014666,0.08407616416874752,0.37600030899047887,-0.6202115238915109,1.3722121418724686,-0.12210560745051602,0.8741062254314738,-0.8798305174973908,33.33333333333333,-32.219817790771955,0.4981059164409949,9,-0.07000017166137695,-0.505000114440918,0.01999974250793457,1.260000228881836,-0.3000001907348633,2,-0.05284557415651192,-1.5142860256892487,15.149999618530273,2.111106401616313,14.899999618530273,1.2962884471382754,14.81999969482422,-0.05284557415651192
798,2004-09-23,14.34000015258789,14.630000114440918,14.289999961853027,14.56999969482422,7711185.0,-0.028455289280558738,-1.0606074617807704,0.8846128452481453,60.57972376599306,59.887031597393616,0.4632809746580211,-0.05697254597991552,0.5015323402242018,2.279986500576726,30.986628225976258,0.4700002670288086,0.18737984841179944,-0.033499765396118875,-1.026767150256335,0.9597676194640972,-0.5301334578262278,0.46313392703399003,-0.34944399980365404,5.154657419633297,-63.648126948721696,0.49663369243010813,9,0.434999942779541,-0.08500003814697266,0.30749988555908203,1.6800003051757812,0.10999965667724432,3,-0.011157590356317804,-1.3529378765609257,14.760000228881836,-1.5142860256892487,15.149999618530273,2.111106401616313,14.899999618530273,-0.011157590356317804
799,2004-09-24,14.470000267028807,14.529999732971193,14.289999961853027,14.350000381469727,3944847.0,0.009065558790629202,1.0000079473251142,-0.5217396712719435,58.6626289598885,60.05114353054897,0.36018442948588714,-0.19292613119576352,0.322131311081602,2.1104996342612825,30.515212244854723,0.23999977111816584,0.3163680552659276,0.09400033950805486,-0.9000112580487443,1.088011937064854,-0.4030054592703447,0.5910061382864544,-0.37788858815676285,18.55672738391458,-48.914569827231745,0.4970057987783995,9,0.3049998283386248,-0.21500015258788885,0.17999982833862482,1.5050001144409197,0.07999992370605824,4,-0.016586089866172382,-1.0606074617807704,14.34000015258789,-1.3529378765609257,14.760000228881836,-1.5142860256892487,15.149999618530273,-0.016586089866172382
800,2004-09-27,14.100000381469727,14.359999656677244,14.029999732971193,14.359999656677244,5672605.0,-0.02557013674714015,1.5384680279794225,-2.1666626930199095,54.98576280396685,59.78763338773882,0.6530677710680113,0.17004006274913053,0.6445046316025742,2.447721304398307,30.132342378375466,0.44000053405761363,0.3950125745589528,-0.26599955558776855,-1.2672283069476897,0.7352291957721526,-0.7666139312677291,0.23461482009219203,1.1599998474121094,5.6911073394899505,-61.53056625839182,0.5006143756799601,9,0.5449995994567871,0.1549997329711914,0.5499997138977051,1.814999580383299,0.48999977111816406,0,-0.0028368766504145437,1.0000079473251142,14.470000267028807,-1.0606074617807704,14.34000015258789,-1.3529378765609257,14.760000228881836,-0.0028368766504145437
801,2004-09-28,13.989999771118164,14.170000076293945,13.899999618530273,14.020000457763672,3993674.0,-0.007801461515995811,-1.5714207863688794,0.1153875779906034,54.67422149890638,60.02839397561869,0.6915681211107856,0.30098544132461846,0.6991380545676051,2.51694572626279,29.294487997196505,0.2700004577636719,0.41411640170031383,-0.379500150680542,-1.3746352180254426,0.6156349166643587,-0.8770676843529923,0.11806738299190833,1.2454004478454586,7.377060072870083,-60.35922279135342,0.49756753367245027,9,0.5900001525878906,0.2650003433227539,0.6600003242492676,1.9200000762939453,0.8699998855590803,1,-0.0021443697971407216,1.5384680279794225,14.100000381469727,1.0000079473251142,14.470000267028807,-1.0606074617807704,14.34000015258789,-0.0021443697971407216
802,2004-09-29,14.100000381469727,14.140000343322756,13.859999656677244,13.9399995803833,4299168.0,0.007862802869993857,1.3333320087896667,-5.33323796808443,51.80724172084227,59.58243176228328,0.5412946442152791,0.20628682133876097,0.5261698283837326,2.3751765273033243,28.356754529948,0.28000068664551137,0.3612262504144237,-0.27249956130981445,-1.2638065493814565,0.7188074267618276,-0.7681530553456355,0.2231539327260066,1.0819838134765618,31.16890676786358,-32.20536439213636,0.49565349403582076,9,0.45999956130981445,0.1549997329711914,0.5574996471405029,1.8099994659423828,0.5599994659423828,2,0.00851062995124341,-1.5714207863688794,13.989999771118164,1.5384680279794225,14.100000381469727,1.0000079473251142,14.470000267028807,0.00851062995124341
803,2004-09-30,13.880000114440918,14.279999732971193,13.880000114440918,14.18000030517578,7000873.0,-0.01560285539551709,-1.666662428116856,-1.874991804402366,38.92617535577178,57.46037495359296,0.6878342884857052,0.4468337455165461,0.6957891485617083,2.5597306779841844,27.224271104499664,0.3999996185302752,0.30558052247496015,-0.49099984169006383,-1.4853396205698886,0.5033399371897609,-0.9881697311299771,0.006170047749849417,1.222665008209228,2.9851426098791753,-53.546273406492745,0.49716988943991264,9,0.679999828338623,0.375,0.7825000286102295,2.0299997329711914,0.9899997711181641,3,0.0417867376746357,1.3333320087896667,14.100000381469727,-1.5714207863688794,13.989999771118164,1.5384680279794225,14.100000381469727,0.0417867376746357
804,2004-10-01,14.329999923706055,14.329999923706055,13.899999618530273,13.9399995803833,4191202.0,0.03242073527052436,1.2051278289256502,-1.3000003178912445,38.09523963990029,54.28577195061892,0.17994122220983932,0.05643363579090632,0.20669103481041695,2.0810124359411617,25.471866731745173,0.4499998092651367,0.29080218816056913,-0.07700004577636754,-1.0052717401250106,0.8512716485722756,-0.54113589295069,0.3871358013979549,0.6981052709857174,94.00005340576207,41.19219347601569,0.46413584717432177,10,0.23000001907348633,-0.07499980926513672,0.22500014305114746,1.5799999237060547,0.8999996185302734,4,0.008374032533005504,-1.666662428116856,13.880000114440918,1.3333320087896667,14.100000381469727,-1.5714207863688794,13.989999771118164,0.008374032533005504
805,2004-10-04,14.8100004196167,14.81999969482422,14.600000381469727,14.600000381469727,8542415.0,0.033496196682917034,-1.0952311751536266,0.5384611622589834,48.48485724218789,52.10873634229243,-0.3510889718644101,-0.37091325416193754,-0.3005438889774439,1.5807009594908337,23.730927322466524,0.48999977111816584,0.26508083036368824,0.3575004100799557,-0.5552138234081774,1.2702146435680888,-0.09885670666411173,0.8138575268240231,0.14801844279420173,98.95840887393899,49.14947609480637,0.4563571167440668,10,-0.32000064849853516,-0.5550003051757812,-0.17750048637390137,1.0999994277954102,0.46999931335449396,0,-0.017555720561455823,1.2051278289256502,14.329999923706055,-1.666662428116856,13.880000114440918,1.3333320087896667,14.100000381469727,-0.017555720561455823
806,2004-10-05,14.5600004196167,14.800000190734865,14.520000457763672,14.630000114440918,6173129.0,-0.01688048567972089,-2.733339267321972,-0.33333181956485214,47.619050322205645,50.42610014551807,-0.21633115485847831,-0.060205399513096225,-0.06899447064014907,1.802183511521406,21.95529759463815,0.28999996185302734,0.22161063428499084,0.0670003890991211,-0.7842797098769605,0.9182804880752027,-0.3586396603889206,0.4926404385871628,0.3321372904501825,72.91674324207523,25.854222184836374,0.425640049488041,10,-0.2200007438659668,-0.30500030517578125,0.024999618530273438,1.3499994277954102,0.7399997711181658,1,0.0020604211611678913,-1.0952311751536266,14.8100004196167,1.2051278289256502,14.329999923706055,-1.666662428116856,13.880000114440918,0.0020604211611678913
807,2004-10-06,14.600000381469727,14.710000038146973,14.510000228881836,14.5600004196167,3571347.0,0.002747250048093175,-1.8571331257961459,-0.5714305177111717,46.82779438784345,48.89810799239034,-0.3144853767161049,-0.02758647140208126,-0.12413681772163443,1.723390219324834,19.925818042024243,0.19999980926513672,0.1398646674075028,0.06000032424926793,-0.6961115169187959,0.8161121654173318,-0.318055596334764,0.43805624483329986,0.23020904539377618,76.59580728059633,31.3222619337162,0.3780559205840318,10,-0.26000070571899414,-0.3450002670288086,-0.14750027656555176,1.3099994659423828,0.9600000381469727,2,0.01780816906946847,-2.733339267321972,14.5600004196167,-1.0952311751536266,14.8100004196167,1.2051278289256502,14.329999923706055,0.01780816906946847
808,2004-10-07,14.550000190734865,14.75,14.539999961853027,14.699999809265135,4666298.0,-0.0034246705087981333,-1.470587575312188,-3.7499940395297493,45.97015826147802,47.48783347034473,-0.25877721049877067,0.07094356892974751,-0.10403453789177597,1.7402993468926358,17.350125156142234,0.21000003814697266,0.022437669306121677,-0.018499898910521395,-0.7272205686435598,0.690220770822517,-0.37286023377704147,0.3358604359559987,0.25,70.65223025013222,25.435354380926825,0.3543603348665194,10,-0.21000051498413264,-0.2950000762939471,-0.12750005722046076,1.3599996566772443,1.189999580383299,3,0.007560113761873932,-1.8571331257961459,14.600000381469727,-2.733339267321972,14.5600004196167,-1.0952311751536266,14.8100004196167,0.007560113761873932
809,2004-10-08,14.399999618530273,14.670000076293945,14.359999656677244,14.479999542236328,4705411.0,-0.010309317542147478,-2.875008940705179,0.5333341810460053,42.69006271938679,46.12164457205806,-0.13382342165555272,0.22126211334873602,0.013386317652269497,1.8583957291288478,16.26796414654627,0.310000419616701,-0.061117413372949514,-0.1615004539489746,-0.8741609752253119,0.5511600673273627,-0.5178307145871432,0.19482980668919403,0.35000038146972656,8.695643159979172,-32.19866343847114,0.3563302606381684,10,-0.059999942779541016,-0.14499950408935547,0.02250051498413086,1.510000228881836,1.3500003814697266,4,0.03263890829719185,-1.470587575312188,14.550000190734865,-1.8571331257961459,14.600000381469727,-2.733339267321972,14.5600004196167,0.03263890829719185
810,2004-10-11,14.170000076293945,14.380000114440918,14.149999618530273,14.3100004196167,5255080.0,-0.015972190856196944,-1.5555431931971708,1.7500059604701619,35.588248493756225,44.00098090481915,0.11974193576005021,0.40425555408167746,0.21100796552421386,2.051157310744209,16.458964202482857,0.25,-0.11575989175816659,-0.34850001335144043,-1.045750883093401,0.34875085639052017,-0.6971254482224207,0.00012542151953987002,0.5799999237060547,3.076990793382965,-30.866100899450064,0.34862543487098024,10,0.1699995994567871,0.08500003814697266,0.13500022888183594,1.7049999237060547,1.4200000762939453,0,0.0748058899248516,-2.875008940705179,14.399999618530273,-1.470587575312188,14.550000190734865,-1.8571331257961459,14.600000381469727,0.0748058899248516
811,2004-10-12,13.859999656677244,14.100000381469727,13.8100004196167,14.100000381469727,5062526.0,-0.021877234858687422,1.4166590505406125,1.7142866874203981,36.44578494947968,42.294152374667746,0.45747048148410485,0.6656895240996334,0.4875845011812814,2.323814801225753,16.887636794056405,0.3599996566772461,-0.181568699038257,-0.6060004234313983,-1.336462414632683,0.12446156776988637,-0.9712314190320406,-0.24076942783075594,0.83660032272339,5.319070146835285,-27.515536899394625,0.36523099560064265,10,0.45500040054321467,0.39500045776367365,0.392500638961792,2.0150003433227557,2.279999732971193,1,0.10245311049555794,-1.5555431931971708,14.170000076293945,-2.875008940705179,14.399999618530273,-1.470587575312188,14.550000190734865,0.10245311049555794
812,2004-10-13,14.170000076293945,14.270000457763672,14.010000228881836,14.079999923706055,5105846.0,0.02236655319593428,-1.2608760552634635,-0.37499950329612414,47.35202612530497,43.23035801572699,0.1770638932587829,0.3292527386300925,0.15964607103543926,1.9667179911660853,16.93989948264199,0.41000080108642756,-0.20098663101349246,-0.26849999427795446,-1.0001103046443838,0.46311031608847486,-0.63430514946117,0.09730516090526109,0.4556719383239738,38.29785291291834,1.8808735724116303,0.365805155183215,10,0.14499998092651367,0.08500003814697266,0.07500004768371582,1.7049999237060547,2.030000686645508,2,0.07974594977817828,1.4166590505406125,13.859999656677244,-1.5555431931971708,14.170000076293945,-2.875008940705179,14.399999618530273,0.07974594977817828
813,2004-10-14,13.989999771118164,14.300000190734865,13.869999885559082,13.949999809265135,7484036.0,-0.012702914905195928,-3.300007152564212,0.44444326707076104,42.63803618166721,43.735113187034436,0.4182969540388495,0.46870138527840055,0.31666787226256154,2.097777730764207,16.84637050248028,0.430000305175783,-0.21479221079976085,-0.4075002670288086,-1.1433456134385995,0.32834507938098234,-0.775422940233705,-0.03957759382391224,0.5704185158996573,20.930165506916914,-17.012945990183177,0.36792267320489586,10,0.3250002861022949,0.2650003433227539,0.1550004482269287,1.885000228881836,1.890000343322754,3,0.1122230646307616,-1.2608760552634635,14.170000076293945,1.4166590505406125,13.859999656677244,-1.5555431931971708,14.170000076293945,0.1122230646307616
814,2004-10-15,14.039999961853027,14.079999923706055,13.880000114440918,13.890000343322756,4521509.0,0.0035739951074256204,-1.3529378765609397,3.749994039529627,48.97958587875959,43.790083035542395,0.3607733947735525,0.3765766761982565,0.2641063111718154,1.9989502191174005,16.825793698341382,0.19999980926513672,-0.22198585751269917,-0.31850008964538645,-1.042648248546957,0.40564806925618413,-0.6805741690961717,0.04357398980539884,0.4603848957727035,40.35081848723749,-1.6028879071378128,0.36207407945078496,10,0.2650003433227539,0.49500036239624023,-0.029999971389770508,1.744999885559082,1.6599998474121076,4,0.12108260782650082,-3.300007152564212,13.989999771118164,-1.2608760552634635,14.170000076293945,1.4166590505406125,13.859999656677244,0.12108260782650082
815,2004-10-18,13.800000190734865,14.039999961853027,13.760000228881836,14.029999732971193,4826952.0,-0.017094000838336676,1.239997863769563,-1.5333341810460108,46.90554686963659,43.710804874145836,0.4944329441671478,0.5585805897805525,0.49644643907830677,2.1888700478694716,17.149915051239077,0.2799997329711914,-0.16793509192466338,-0.5034998893737779,-1.2215462912627757,0.21454651251521994,-0.8625230903182768,-0.14447668842927897,0.6451539118501426,7.407400866431142,-37.312272918278836,0.3590232009444989,10,0.4549999237060529,0.7100000381469709,0.16249990463256658,1.9849996566772443,1.689999580383299,0,0.1413043320517009,-1.3529378765609397,14.039999961853027,-3.300007152564212,13.989999771118164,-1.2608760552634635,14.170000076293945,0.1413043320517009
816,2004-10-19,14.109999656677244,14.199999809265135,14.039999961853027,14.149999618530273,6120219.0,0.0224637291056351,1.2857065006369492,0.17391322375732615,50.152894050328875,44.08026039219977,0.12727203470215542,0.1756791953680601,0.18126446578373034,1.8343959873306108,18.042553876197477,0.3999996185302699,-0.13520228194356854,-0.14150042533874618,-0.7425269974458963,0.459526146768404,-0.4420137113923204,0.159012860714828,0.2666390585374465,64.81471342967745,17.621660305986694,0.30051328605357497,10,0.14500045776367365,0.4000005722045916,0.030000209808351386,1.3850002288818377,1.180000305175783,1,0.10489018652883297,1.239997863769563,13.800000190734865,-1.3529378765609397,14.039999961853027,-3.300007152564212,13.989999771118164,0.10489018652883297
817,2004-10-20,13.979999542236328,13.989999771118164,13.880000114440918,13.899999618530273,3337752.0,-0.00921333221857279,1.199984741269145,-1.9999999999999112,51.57231742467251,44.7027225214436,0.17888822662993498,0.2574468692033314,0.3189716971999079,1.9209494390587096,18.891074671302274,0.22999954223632635,-0.18132643675097349,-0.23250050544738698,-0.7945599810377484,0.3295589701429744,-0.5135302432425686,0.048529232347794604,0.33497532434507704,40.74061646218579,-11.546896632258928,0.28102973779518103,10,0.2350006103515625,0.5300006866455078,0.16000032424926758,1.4650001525878906,1.25,2,0.15450643191269964,1.2857065006369492,14.109999656677244,1.239997863769563,13.800000190734865,-1.3529378765609397,14.039999961853027,0.15450643191269964
818,2004-10-21,14.18000030517578,14.229999542236328,13.890000343322756,14.079999923706055,10291844.0,0.01430620668728988,2.400011444157263,1.2500059604701397,47.44028148017951,45.23052460597612,-0.08841415602949176,0.047268183364140626,0.13625330213707265,1.6790223046942803,18.72329033194991,0.33999919891357244,-0.2049301576375946,-0.024499750137330523,-0.5834643033743152,0.5344648030996542,-0.303982026755822,0.25498252648116093,0.07947709763566912,89.36184891341804,40.601228249045604,0.2794822766184919,10,-0.11000013351440252,0.32999992370605646,-0.01500034332275213,1.2349996566772479,0.9799995422363299,3,0.1424541900063543,1.199984741269145,13.979999542236328,1.2857065006369492,14.109999656677244,1.239997863769563,13.800000190734865,0.1424541900063543
819,2004-10-22,14.229999542236328,14.399999618530273,14.229999542236328,14.300000190734865,6397716.0,0.003526039209061027,-3.8571000395089987,-0.700003814682744,38.3999868774464,45.54293998194169,-0.18446201791261885,-0.02280229519744026,0.09931569098677784,1.5812136112440172,18.38022178608543,0.21999931335449396,-0.2308207192947478,0.03749952316284144,-0.5075985095365354,0.5825975558622183,-0.23504949318684787,0.31004853951253075,-0.4699993133544922,73.43746274706149,29.74485096053273,0.2725490163496886,10,-0.14999961853027344,0.2800006866455078,-0.06499958038330078,1.0700006484985352,1.0300006866455078,4,0.11595225757437255,2.400011444157263,14.18000030517578,1.199984741269145,13.979999542236328,1.2857065006369492,14.109999656677244,0.11595225757437255
820,2004-10-25,14.0600004196167,14.100000381469727,13.829999923706055,13.9399995803833,8166837.0,-0.011946530434878144,1.6999942779759294,-1.7142818217735019,39.669421813289475,45.90112185569834,-0.03543346480232579,0.15183093141558324,0.2690646967627597,1.701450344399765,17.860966132898177,0.39999961853027344,-0.25735036419808033,-0.13049960136413574,-0.6773174428707822,0.41631824014251073,-0.40390852211745987,0.14290931938918838,-0.28720020294189474,40.350985798610644,0.3403641701383364,0.27340892075332335,10,0.01999950408935547,0.4499998092651367,0.10499954223632812,1.1849994659423828,1.0599994659423828,0,0.11664291185655196,-3.8571000395089987,14.229999542236328,2.400011444157263,14.18000030517578,1.199984741269145,13.979999542236328,0.11664291185655196
821,2004-10-26,13.960000038146973,14.119999885559082,13.899999618530273,14.119999885559082,4998403.0,-0.007112402452720046,1.7500059604701619,-1.3333227370261465,37.09676985189977,44.7616489364311,0.08967388529750231,0.2629501631499096,0.364101600354358,1.7498032962054104,17.079794171498605,0.2200002670288086,-0.2643275507772991,-0.2289999961853031,-0.7782925965158398,0.32029260414523364,-0.5036462963505723,0.04564630397996616,-0.1746558334350592,22.807049832019384,-12.056298871869384,0.27464630016526853,10,0.11999988555908203,0.5500001907348633,0.2049999237060547,1.2849998474121094,1.1000003814697266,1,0.10959883444056784,1.6999942779759294,14.0600004196167,-3.8571000395089987,14.229999542236328,2.400011444157263,14.18000030517578,0.10959883444056784
822,2004-10-27,14.220000267028807,14.220000267028807,13.979999542236328,14.0,4233393.0,0.01862465817846415,1.181822122616378,-1.3750029802350698,43.8661736395962,44.89810865397877,-0.1815833745086639,0.01307113877971311,0.09786588012065067,1.4416979327590909,16.089184645327297,0.26000022888183416,-0.21887087877120592,0.02500023841857768,-0.5228186504557844,0.5728191272929397,-0.24890920601860422,0.2989096828557596,-0.42236295404052626,68.42114949605784,36.51160759580381,0.273909444437181,10,-0.14000034332275213,0.21999979019165217,0.03499984741211115,0.9149999618530291,0.9899997711181658,2,0.075246109334131,1.7500059604701619,13.960000038146973,1.6999942779759294,14.0600004196167,-3.8571000395089987,14.229999542236328,0.075246109334131
823,2004-10-28,14.460000038146973,14.520000457763672,14.359999656677244,14.420000076293945,9184196.0,0.016877620718098063,1.0000000000000222,0.18181778773836557,51.079144341366046,45.13139292760171,-0.3887875854722367,-0.1910434637669738,-0.14570912636433775,1.1546599163519495,15.174688133124537,0.30000019073486506,-0.14607836056797296,0.23600001335143972,-0.3029426854557826,0.7749427121586621,-0.03347133605217145,0.5054713627550509,-0.6503154790478529,91.30429374251919,54.12611358319338,0.26947134940361134,10,-0.31999969482421875,-0.1700000762939453,0.01250004768371582,0.6649999618530273,0.8599996566772479,3,0.0532503113456444,1.181822122616378,14.220000267028807,1.7500059604701619,13.960000038146973,1.6999942779759294,14.0600004196167,0.0532503113456444
824,2004-10-29,14.449999809265135,14.579999923706055,14.399999618530273,14.470000267028807,4000114.0,-0.0006915787590218159,-1.9999841055393084,-0.5000119209403238,55.468743888196585,46.08285926299726,-0.35147398340421354,-0.18086524986294172,-0.13592788973809888,1.1188426036502204,14.304233953868085,0.18000030517578125,-0.13904355556815595,0.21999979019164861,-0.32653017821153263,0.7665297585948299,-0.05326519400994201,0.49326477439323924,-0.6119026142194333,82.66665140787737,39.47400748599462,0.2732649842015906,10,-0.24499988555908025,-0.1599998474121076,0.06500029563903986,0.5900001525878924,0.7399997711181658,4,0.04913495138537871,1.0000000000000222,14.460000038146973,1.181822122616378,14.220000267028807,1.7500059604701619,13.960000038146973,0.04913495138537871
825,2004-11-01,14.550000190734865,14.600000381469727,14.350000381469727,14.359999656677244,3201074.0,0.006920441715550174,-1.380962761126249,-9.499809269502371,64.68086004364994,47.697077706699595,-0.3731382776804075,-0.3176278691653298,-0.2433716323041395,0.9790488571778457,14.731340147665797,0.25,-0.09487744438096968,0.3330001831054705,-0.16571836836426002,0.8317187345752011,0.08364090737060614,0.5823594588403349,-0.6673888319695429,92.85712339442317,43.02003972643716,0.2493592757348651,11,-0.33500003814697443,-0.2600002288818377,-0.03500008583069025,0.4899997711181623,0.7399997711181623,0,0.04879725284121195,-1.9999841055393084,14.449999809265135,1.0000000000000222,14.460000038146973,1.181822122616378,14.220000267028807,0.04879725284121195
826,2004-11-02,14.59000015258789,14.619999885559082,14.420000076293945,14.520000457763672,5299711.0,0.002749138235647264,2.076940006162243,0.3684184108818884,60.096156050467734,48.64417088734351,-0.37759829599299977,-0.3744640565847508,-0.2879245869550928,0.8957310514346908,14.992072311914692,0.19999980926513672,-0.07644735551413362,0.3715001583099369,-0.13172224639210306,0.8747225630119768,0.11988895595891691,0.6231113606609568,-0.6499976720062168,95.31254423779856,42.19757713771094,0.25161120235102014,11,-0.36500024795532227,-0.3000001907348633,-0.1400001049041748,0.4499998092651367,0.5999994277954102,1,0.036326232174657136,-1.380962761126249,14.550000190734865,-1.9999841055393084,14.449999809265135,1.0000000000000222,14.460000038146973,0.036326232174657136
827,2004-11-03,14.859999656677244,14.989999771118164,14.6899995803833,14.75,7967124.0,0.018505791724852116,-1.608691686051092,1.5714305177111463,70.04608841751087,51.15592721371367,-0.5695351610575088,-0.6577073413532037,-0.5552426054315003,0.585300331743186,15.369189621011298,0.39999961853027344,-0.02099159607857537,0.6284996986389135,0.07305676754271495,1.183942629735112,0.35077823309081424,0.9062211641870128,-0.8519974355978288,79.6874627470612,21.57182777520928,0.27772146554809957,11,-0.44999980926513494,-0.4849996566772443,-0.442499637603758,0.18000030517578303,-0.09999942779540838,2,0.013459001854659203,2.076940006162243,14.59000015258789,-1.380962761126249,14.550000190734865,-1.9999841055393084,14.449999809265135,0.013459001854659203
828,2004-11-04,14.65999984741211,14.75,14.470000267028807,14.670000076293945,5169053.0,-0.013458937677381821,2.2941130271853365,-0.09091145539824844,63.362073749483635,53.929492421717796,-0.3288714045649108,-0.4733109981263368,-0.359020972818584,0.7463292373705173,15.670657928465728,0.3899993896484375,-0.0013189423425306046,0.4229999065399177,-0.14769123434281006,0.9936910474226455,0.1376543360985547,0.7083454769812807,-0.5341579203280435,48.43746274706149,-11.43268010875213,0.2853455704413637,11,-0.25,-0.2849998474121094,-0.2524998188018799,0.38000011444091797,0.15999984741211115,3,0.037517066607061,-1.608691686051092,14.859999656677244,2.076940006162243,14.59000015258789,-1.380962761126249,14.550000190734865,0.037517066607061
829,2004-11-05,14.869999885559082,15.029999732971193,14.65999984741211,14.81999969482422,8551222.0,0.014324695793502595,-1.0000000000000095,-4.999904634750919,73.36244887012451,57.673162094699464,-0.49007708223981084,-0.6812209576468984,-0.5662459332127927,0.499780516215381,15.805540163146468,0.3699998855590838,0.031425017932591004,0.6094999313354492,-0.024633512921770517,1.243633375592669,0.29243320920683935,0.9265666534640591,-0.6404590171909241,76.47058823529392,9.552647992699548,0.3170667221286099,11,-0.4050002098083496,-0.47499990463256836,-0.46249985694885254,0.1700000762939453,-0.01999950408935547,4,0.03026226043903013,2.2941130271853365,14.65999984741211,-1.608691686051092,14.859999656677244,2.076940006162243,14.59000015258789,0.03026226043903013
830,2004-11-08,15.229999542236328,15.279999732971193,14.90999984741211,14.90999984741211,6398476.0,0.024209795524400723,-1.3125014901175516,6.399969482538517,73.93162967917004,61.7659242977295,-0.745004142124106,-1.0094936506988113,-0.9153615217395785,0.10335778655955252,15.682347398250876,0.40999984741211115,0.0784095775215814,0.9164996147155762,0.15069709802470754,1.6823021314064448,0.5335983563701419,1.2994008730610105,-0.8883944328237448,94.18602201214253,25.8866113976091,0.38290125834543415,11,-0.5999999046325684,-0.7099995613098145,-0.8224995136260986,-0.5149993896484393,-0.45999908447265625,0,-0.002626392846703518,-1.0000000000000095,14.869999885559082,2.2941130271853365,14.65999984741211,-1.608691686051092,14.859999656677244,-0.002626392846703518
831,2004-11-09,15.279999732971193,15.369999885559082,15.0600004196167,15.1899995803833,5847120.0,0.0032830067129157037,1.2962884471382754,0.2812507450587758,78.76107539051078,65.64313560338668,-0.6571809911249744,-0.9988689473435866,-0.941421818124768,0.020208614353597554,14.96441555675799,0.3099994659423828,0.15535097269789055,0.8954998016357436,0.04780404356974444,1.7431955597017428,0.471651922602744,1.3193476806687432,-0.7882514837892316,89.99997880722864,17.46214114043981,0.4238478790329994,11,-0.4199995994567889,-0.7149996757507342,-0.9074997901916522,-0.5900001525878942,-0.5599994659423864,1,0.0006544652523949868,-1.3125014901175516,15.229999542236328,-1.0000000000000095,14.869999885559082,2.2941130271853365,14.65999984741211,0.0006544652523949868
832,2004-11-10,15.300000190734865,15.520000457763672,15.300000190734865,15.31999969482422,6140054.0,0.0013089305047901956,-21.000572218778135,-0.22221633535370222,76.92308750378837,68.51468484365583,-0.5675573703726275,-0.9801234529198499,-0.9406249325534599,-0.03427875373978573,14.803101647548484,0.2400007247924787,0.24823131089235595,0.8590002536773707,-0.07476168948535644,1.7927621968400977,0.3921192820960062,1.325881225258735,-0.6501666470050225,79.04759742235524,8.2810619509399,0.46688097158136355,11,-0.36499977111816584,-0.6599998474121112,-1.0025002956390399,-0.7699999809265154,-0.5900001525878924,2,-0.007189582286291518,1.2962884471382754,15.279999732971193,-1.3125014901175516,15.229999542236328,-1.0000000000000095,14.869999885559082,-0.007189582286291518
833,2004-11-11,15.5600004196167,15.5600004196167,15.100000381469727,15.220000267028807,6142757.0,0.01699347880003832,1.7058813629682819,-17.000429164083823,79.03932095055927,71.13363785058502,-0.7321016941181515,-1.1768079563595286,-1.172186863125594,-0.33175558455174503,14.167005002459343,0.46000003814697266,0.37390243287699754,1.040500450134278,0.007661254483304347,2.0733396457852518,0.5240808523087903,1.5569200479597658,-0.7361334930800911,100.0,28.34975818699803,0.5164195978254872,11,-0.6050000190734863,-0.9000000953674316,-1.262500524520874,-1.1250004768371582,-1.1600008010864258,3,-0.05141389261958451,-21.000572218778135,15.300000190734865,1.2962884471382754,15.279999732971193,-1.3125014901175516,15.229999542236328,-0.05141389261958451
834,2004-11-12,15.739999771118164,15.800000190734865,15.600000381469727,15.75,7166009.0,0.011568081404068398,2.636339991676985,-0.029412424687811894,86.52172200395982,73.56040029061946,-0.7932944711056287,-1.2890054346733866,-1.3113985895418043,-0.5468089547500181,13.664467122127078,0.23999977111816584,0.4763403407884166,1.135499811172485,-0.0053488443419063,2.2763484666868763,0.5650754834152885,1.7059241389296815,-0.7689061459655377,93.258382418967,16.919933432933632,0.5704243277571956,11,-0.6299996376037598,-0.9599995613098145,-1.4424998760223389,-1.3349995613098145,-1.609999656677246,4,-0.05844981509987579,1.7058813629682819,15.5600004196167,-21.000572218778135,15.300000190734865,1.2962884471382754,15.279999732971193,-0.05844981509987579
835,2004-11-15,15.75,15.920000076293945,15.75,15.850000381469727,5011681.0,0.0006353385658992572,-2.399988555951859,9.999809269502194,90.497735994473,76.93835361773114,-0.68746848388726,-1.2073263762302027,-1.289003033221766,-0.5940769675987045,12.980828932672187,0.18000030517578125,0.5459105114743252,1.0480000495910637,-0.1358491460455742,2.2318492452277017,0.45607545177274567,1.6399246474093818,-0.6499996185302734,80.23254137672923,-2.7584125437373643,0.5919245978183189,11,-0.554999828338623,-0.9099998474121094,-1.4525001049041748,-1.3449997901916504,-1.3500003814697266,0,-0.05714283292255706,2.636339991676985,15.739999771118164,1.7058813629682819,15.5600004196167,-21.000572218778135,15.300000190734865,-0.05714283292255706
836,2004-11-16,15.59000015258789,15.890000343322756,15.529999732971193,15.779999732971193,5601510.0,-0.010158720470610172,-1.3225814390618584,1.8999885559518765,82.46445754679672,78.31817240987401,-0.4142656806051228,-0.9810631652515198,-1.0929630060338518,-0.47057792943040866,12.54119206848541,0.3600006103515625,0.6064386500795802,0.8140001773834236,-0.3987114252867716,2.0267117800536187,0.20764437604832509,1.420355978718522,-0.32599983215331996,59.7560918877176,-24.041904424781066,0.6063558013350979,11,-0.39499998092651367,-0.75,-1.2925002574920654,-1.184999942779541,-1.239999771118164,1,-0.05259779902491546,-2.399988555951859,15.75,2.636339991676985,15.739999771118164,1.7058813629682819,15.5600004196167,-0.05259779902491546
837,2004-11-17,16.139999389648438,16.149999618530273,15.640000343322756,15.640000343322756,6661719.0,0.035278975732995654,-1.0400009918231883,-2.63157973989727,84.71074298743711,80.69024676964662,-0.8533405387026356,-1.4344906035120637,-1.5968865358787419,-1.0611161992505078,11.92885190443058,0.5599994659423828,0.6552471086587666,1.255999422073364,-0.04009004403279093,2.552088888179517,0.6079546890202874,1.9040441551264404,-0.7447991180419926,99.04759655732404,15.529928424843305,0.6480447330530766,11,-0.7349996566772461,-1.1849994659423828,-1.854999303817749,-1.7799992561340332,-1.8799991607666016,2,-0.08798012244847808,-1.3225814390618584,15.59000015258789,-2.399988555951859,15.75,2.636339991676985,15.739999771118164,-0.08798012244847808
838,2004-11-18,16.200000762939453,16.280000686645508,15.93000030517578,16.0,6212697.0,0.003717557345726874,-1.058824849375613,0.40000228882272637,85.42511668995517,82.03054319407225,-0.7508833511608337,-1.4075659113130996,-1.6194811243972946,-1.1567694224783196,12.09041145695422,0.35000038146972834,0.7281195277691683,1.2150007724761966,-0.1623727785825544,2.592374323534946,0.526313996946822,1.9036875480055713,-0.6700010299682599,89.33335706919723,5.472247756901126,0.6886867755293747,11,-0.6050004959106445,-1.1800003051757812,-1.9150006771087646,-1.8400006294250488,-1.890000343322754,3,-0.09197534905067029,-1.0400009918231883,16.139999389648438,-1.3225814390618584,15.59000015258789,-2.399988555951859,15.75,-0.09197534905067029
839,2004-11-19,15.880000114440918,16.360000610351562,15.850000381469727,16.290000915527347,9750363.0,-0.01975312552025288,-1.1702125069242804,-2.049996185317304,74.72118326496897,82.11827137027213,-0.3045771119108913,-1.0093638999103547,-1.2830741290942616,-0.871609620368961,12.78762832392879,0.5100002288818359,0.7528146653589758,0.8125000953674313,-0.5721050713574058,2.1971052620922666,0.12019751200501361,1.504802678729849,-0.2399997711181623,42.16867608313721,-38.879233472100076,0.6923025833624179,11,-0.1699995994567871,-0.8199996948242188,-1.5950000286102295,-1.625,-1.6000003814697248,4,-0.09319902300030625,-1.058824849375613,16.200000762939453,-1.0400009918231883,16.139999389648438,-1.3225814390618584,15.59000015258789,-0.09319902300030625
840,2004-11-22,15.699999809265135,15.779999732971193,15.520000457763672,15.579999923706055,5700135.0,-0.011335031730389855,-1.16667130260634,-0.29268207584253947,69.61129527466315,81.10162913517794,-0.056877338223527474,-0.7380389406761108,-1.104217407015918,-0.7278505657296304,12.350661797682463,0.3599996566772461,0.8105966295572848,0.5504998207092271,-0.775903715050438,1.876903356468894,-0.11270194717060633,1.2137015885890605,0.6600008010864276,21.428490333831153,-55.426759251191214,0.6632017678798333,11,0.03000068664550959,-0.6399993896484357,-1.2799994945526105,-1.444999694824217,-1.3599996566772443,0,-0.0999999817769236,-1.1702125069242804,15.880000114440918,-1.058824849375613,16.200000762939453,-1.0400009918231883,16.139999389648438,-0.0999999817769236
841,2004-11-23,15.489999771118164,15.869999885559082,15.460000038146973,15.84000015258789,5412568.0,-0.013375798770586145,1.0,-2.916672627136872,61.371837426499155,79.37371245992358,0.2079075652566953,-0.42956190541969974,-0.8939562021207905,-0.5508906835399259,12.010176339071066,0.4099998474121094,0.8265336518747546,0.26399979591369593,-0.9448169482158022,1.4728165400431958,-0.340408576151054,0.8684081679784459,0.8700008392333984,3.3333015442096636,-70.14137547187175,0.6044083720647497,11,0.24000072479248047,-0.39499950408935547,-1.107499599456787,-1.234999656677246,-1.2299995422363281,1,-0.07036799023201068,-1.16667130260634,15.699999809265135,-1.1702125069242804,15.880000114440918,-1.058824849375613,16.200000762939453,-0.07036799023201068
842,2004-11-24,15.289999961853027,15.670000076293945,15.239999771118164,15.640000343322756,5214959.0,-0.012911543719842156,1.0975632449129598,1.000000000000005,61.37183742649912,77.41065873502802,0.4540923234224419,-0.1531419289882976,-0.689888665191134,-0.38319405847947685,11.733856477858549,0.43000030517578125,0.8108265868137892,0.010500001907349343,-1.1016998800064002,1.1226998838210989,-0.5455999390495254,0.5665999428642241,1.03400062561035,4.464299399015332,-69.19584219983814,0.5560999409568748,11,0.5100002288818359,-0.19499969482421875,-0.9074997901916504,-1.0349998474121094,-1.0600004196166992,2,-0.06147806296458491,1.0,15.489999771118164,-1.16667130260634,15.699999809265135,-1.1702125069242804,15.880000114440918,-0.06147806296458491
843,2004-11-25,15.229999542236328,15.300000190734865,15.140000343322756,15.25,3387199.0,-0.003924160874191895,1.6666454740522139,0.057144102756932914,56.870217754273234,74.11604715172952,0.5166953987289613,-0.03425350976065644,-0.6293352781134285,-0.3556946454611598,12.163607063857388,0.15999984741210938,0.7795901468749129,-0.088000392913818,-1.1319726601420612,0.9559718743144252,-0.6099865265279387,0.4339857407003027,1.0289609962463366,7.3769819028611225,-63.20425358893838,0.5219861336141213,11,0.5200009346008301,-0.13499927520751953,-0.8674993515014648,-0.9749994277954102,-0.8799991607666016,3,-0.06369004218709651,1.0975632449129598,15.289999961853027,1.0,15.489999771118164,-1.16667130260634,15.699999809265135,-0.06369004218709651
844,2004-11-26,15.15999984741211,15.25,15.050000190734865,15.170000076293945,2586671.0,-0.004596171827194961,1.3529378765609188,0.5,48.49786180656062,69.44939446418368,0.554032432233857,0.0966185822220762,-0.5599069732518913,-0.31957165925125786,12.689123918602432,0.19999980926513494,0.7567085199571046,-0.19350008964538645,-1.158493218227779,0.771493038937006,-0.6759966539365827,0.2889964746458098,1.0094438754577624,13.414597270164217,-51.94263887111634,0.4824965642911959,11,0.5450005531311035,-0.06499958038330078,-0.8699996471405029,-0.9049997329711914,-0.8599996566772443,4,-0.05606856440308672,1.6666454740522139,15.229999542236328,1.0975632449129598,15.289999961853027,1.0,15.489999771118164,-0.05606856440308672
845,2004-11-29,15.260000228881836,15.520000457763672,15.170000076293945,15.170000076293945,4618811.0,0.006596331297905378,-6.777773068282965,-8.999809269502194,49.57984270798393,65.79554837098227,0.42154613102545824,0.055376073018575056,-0.6619075435662882,-0.44746299174657267,13.334517031562626,0.3600006103515625,0.7028721066148229,-0.1289997100830078,-1.0188466640302138,0.7608472438641964,-0.5739231870566108,0.3159237668905952,0.7974991407745335,25.609770280705835,-35.117163719487905,0.44492347697360235,11,0.44500017166137695,-0.16499996185302734,-0.9650001525878906,-1.005000114440918,-1.0399999618530291,0,-0.06422021502043262,1.3529378765609188,15.15999984741211,1.6666454740522139,15.229999542236328,1.0975632449129598,15.289999961853027,-0.06422021502043262
846,2004-11-30,15.119999885559082,15.34000015258789,15.050000190734865,15.34000015258789,4714252.0,-0.009174334287215924,1.6363600896452608,-2.444443267070741,46.39999664306893,61.538798777163585,0.5451992742429681,0.249932710371354,-0.5336349251451118,-0.33948461584412293,13.958880062009646,0.28999996185302557,0.606576064377677,-0.2955000400543213,-1.1138548069189405,0.5228547268102979,-0.7046774234866309,0.1136773433779883,0.8367495662051372,11.290275442727747,-45.17277156351996,0.4091773834323097,11,0.5850005149841309,0.010000228881835938,-0.8249998092651367,-0.8649997711181641,-1.0999994277954102,1,-0.05158728431712223,-6.777773068282965,15.260000228881836,1.3529378765609188,15.15999984741211,1.6666454740522139,15.229999542236328,-0.05158728431712223
847,2004-12-01,15.0600004196167,15.09000015258789,14.890000343322756,14.949999809265135,6498039.0,-0.0039682186770177985,1.3529378765609188,-0.5000021674390055,39.130440190966965,56.39494583283156,0.4871154878517583,0.34328435274052893,-0.473729413870549,-0.3073909417376033,14.117671898614386,0.22999954223632635,0.4951545308537586,-0.36549954414367747,-1.159807694059083,0.4288086057717262,-0.7626536191013802,0.03165453081402525,0.8060741060445853,26.984134192548115,-22.98153151509091,0.397154074957702,12,0.565000057220459,0.1099996566772461,-0.7650003433227539,-0.8050003051757812,-1.0900001525878924,2,-0.05312086111849024,1.6363600896452608,15.119999885559082,-6.777773068282965,15.260000228881836,1.3529378765609188,15.15999984741211,-0.05312086111849024
848,2004-12-02,15.210000038146973,15.329999923706055,15.050000190734865,15.329999923706055,5925749.0,0.00996013375503546,3.666666666666637,-1.0909019975031036,38.32600432976273,52.351037062253084,0.20329461233449564,0.24938832845646708,-0.6085419862165438,-0.4768835175304993,15.058399440409264,0.27999973297118963,0.4200844724614168,-0.24299993515014684,-0.9600436620960728,0.47404379179578093,-0.6015217986231107,0.11552192832281705,0.5389455856336891,50.793593126279944,6.043746371747787,0.3585218634729635,12,0.1700000762939453,0.14500045776367188,-0.9500000476837158,-0.9549999237060547,-1.1800003051757795,3,-0.06443132764318105,1.3529378765609188,15.0600004196167,1.6363600896452608,15.119999885559082,-6.777773068282965,15.260000228881836,-0.06443132764318105
849,2004-12-03,15.31999969482422,15.630000114440918,15.270000457763672,15.520000457763672,17104621.0,0.00723206156484979,-1.4000038147069669,1.6666746139602011,40.92826681625,49.16403390020718,0.006152094312797729,0.18427812759104611,-0.7059542005274846,-0.6075311061483699,15.611207315807674,0.4200000762939453,0.2802235718174053,-0.1555002689361551,-0.8219749828764851,0.5109744450041767,-0.48873762590632097,0.17773708803401078,0.32587249530149265,58.10803844597447,17.109292844619887,0.3332373569701656,12,0.06000041961669744,0.035000801086424005,-1.10499954223633,-1.0649995803833026,-1.0999994277954137,4,-0.06331588333400573,3.666666666666637,15.210000038146973,1.3529378765609188,15.0600004196167,1.6363600896452608,15.119999885559082,-0.06331588333400573
850,2004-12-06,15.1899995803833,15.229999542236328,15.119999885559082,15.229999542236328,4019332.0,-0.008485647325752854,4.499988079059676,0.19999904632932333,41.45298326709921,46.95082788249607,0.06280545423790507,0.3279416332848637,-0.5526897034969576,-0.49563172809960854,15.525775109037843,0.1999998092651385,0.1170871624989509,-0.2835003852844231,-0.9533087785654821,0.3863080079966359,-0.6184045819249526,0.05140381135610639,0.4400005340576172,40.54044997976649,1.8353013652687409,0.33490419664052945,12,0.09000062942504883,0.16500091552734375,-0.9424996376037598,-0.9349994659423828,-1.5799999237060565,0,-0.05859113984425657,-1.4000038147069669,15.31999969482422,3.666666666666637,15.210000038146973,1.3529378765609188,15.0600004196167,-0.05859113984425657
851,2004-12-07,15.289999961853027,15.40999984741211,15.130000114440918,15.149999618530273,3441560.0,0.006583303767754511,-2.111119352770699,-3.5000119209403238,27.51326942882045,43.18876477164289,-0.07660412279090067,0.24108964895998675,-0.624237837038029,-0.6160495273735513,15.38232731329437,0.2799997329711914,-0.004214860682296262,-0.18400001525878906,-0.8532148747437986,0.4852148442262223,-0.5186074450012939,0.15060741448371573,0.3400001525878906,54.05401922298706,22.032430636887803,0.3346074297425054,12,-0.029999732971191406,0.10000038146972656,-1.0374999046325684,-1.0349998474121094,-1.869999885559082,1,-0.0699803595483165,4.499988079059676,15.1899995803833,-1.4000038147069669,15.31999969482422,3.666666666666637,15.210000038146973,-0.0699803595483165
852,2004-12-08,15.1899995803833,15.270000457763672,15.079999923706055,15.15999984741211,3463243.0,-0.006540247332846083,-1.0000100386991853,0.21428328144903644,23.834183321778937,39.518094279143526,0.008626640498988536,0.3503912626011747,-0.4999067880896,-0.5410874547447655,14.886248143799286,0.21000003814697266,-0.10883281113118315,-0.2785003662109382,-0.9554992858567637,0.39849855343488727,-0.616999826033851,0.05999909361197453,0.3512005615234379,24.137828976575552,-0.6080079312328195,0.3384994598229129,12,0.07000064849853516,0.22500085830688477,-0.9324996471405029,-0.9349994659423828,-1.6599998474121076,2,-0.07702430249771641,-2.111119352770699,15.289999961853027,4.499988079059676,15.1899995803833,-1.4000038147069669,15.31999969482422,-0.07702430249771641
853,2004-12-09,14.760000228881836,15.050000190734865,14.710000038146973,15.010000228881836,8770407.0,-0.028308055522053843,1.060607461780759,-8.333407508662619,22.549021899448178,36.63488984501993,0.4078334583551566,0.756151904104982,-0.04297940223569796,-0.13073778168963912,14.6048405470453,0.4799995422363281,-0.18504198515618064,-0.6684997081756592,-1.4138227112575237,0.0768232949062071,-1.0411612097165914,-0.29583820663472693,0.703055937194824,5.43480289004758,-16.400482820273794,0.3726615015409328,12,0.4099998474121094,0.6550002098083496,-0.36750030517578125,-0.505000114440918,-1.390000343322754,3,-0.05352303181589291,-1.0000100386991853,15.1899995803833,-2.111119352770699,15.289999961853027,4.499988079059676,15.1899995803833,-0.05352303181589291
854,2004-12-10,14.81999969482422,14.979999542236328,14.720000267028807,14.9399995803833,5702905.0,0.0040650044046055545,1.5999952316238883,0.479999542236321,27.083319880890144,34.13527619756506,0.32914629574742094,0.6573996060652494,-0.08930549540001209,-0.20672474254484463,13.82706337757995,0.2599992752075213,-0.24993563721213263,-0.5625002384185773,-1.3397525771827379,0.214752100345585,-0.9511264078006576,-0.17387406903649705,0.5376286133422834,15.714240949969124,-5.917521963951721,0.3886261693820811,12,0.3500003814697248,0.6900005340576154,-0.42749977111816584,-0.5649995803833026,-1.5799999237060565,4,-0.05330634130369982,1.060607461780759,14.760000228881836,-1.0000100386991853,15.1899995803833,-2.111119352770699,15.289999961853027,-0.05330634130369982
855,2004-12-13,14.850000381469727,14.920000076293945,14.649999618530273,14.920000076293945,5670662.0,0.0020243378720166127,6.71433242506812,0.5833313465099547,31.609210521988814,32.49185551744505,0.26247281191790783,0.5865908990546309,-0.12047650145569833,-0.24918800279725417,12.717718992739673,0.2700004577636719,-0.2965959943907919,-0.48749957084655726,-1.2792431762015468,0.3042440345084323,-0.8833713735240529,-0.0916277681690616,0.41695996889404263,26.315881935155183,2.271605670110908,0.39587180267749505,12,0.28999948501586914,0.6549997329711914,-0.4200005531311035,-0.5950002670288086,-1.8000001907348615,0,-0.04242424904089914,1.5999952316238883,14.81999969482422,1.060607461780759,14.760000228881836,-1.0000100386991853,15.1899995803833,-0.04242424904089914
856,2004-12-14,14.770000457763672,14.9399995803833,14.699999809265135,14.899999618530273,4881418.0,-0.005387200111178547,1.2857220708447035,1.8571389645776566,33.950631456066546,31.916321213567223,0.3214032102421278,0.6345419724838042,-0.03454115243906486,-0.17617486774608082,12.19706715511787,0.23999977111816584,-0.3158392959852545,-0.5264995098114014,-1.3475712803973146,0.29457226077451004,-0.937035395104358,-0.11596362451844477,0.39824617550673835,19.35494787100188,-6.870041081432017,0.41053588529295587,12,0.36999940872192383,0.7349996566772461,-0.19500064849853516,-0.5050005912780762,-1.6200008392333984,1,-0.07853762797120889,6.71433242506812,14.850000381469727,1.5999952316238883,14.81999969482422,1.060607461780759,14.760000228881836,-0.07853762797120889
857,2004-12-15,14.720000267028807,14.829999923706055,14.65999984741211,14.729999542236328,3068819.0,-0.003385253160813728,-1.6153834867769505,0.07691799815134075,34.1615098148509,31.453599600799244,0.3554855592569037,0.6036544936951991,0.019646317019555326,-0.1319264246311409,11.114618536992477,0.1700000762939453,-0.3494959642186348,-0.5054997444152853,-1.2625432046753424,0.25154371584477175,-0.8840214745453139,-0.1269780142852568,0.3653268438831816,17.500137090486355,-10.650096745396173,0.3785217301300285,12,0.4199995994567889,0.7849998474121112,-0.007500171661375177,-0.4100003242492658,-1.6900005340576136,2,-0.08831522874674946,1.2857220708447035,14.770000457763672,6.71433242506812,14.850000381469727,1.5999952316238883,14.81999969482422,-0.08831522874674946
858,2004-12-16,14.710000038146973,14.81999969482422,14.630000114440918,14.729999542236328,4780489.0,-0.0006793633628006113,-1.1111140545609837,2.000095374343946,35.483878906757155,30.84866761085559,0.3208420481896255,0.5231250270653351,0.03541585591218244,-0.13466036591358943,9.76457879208824,0.18999958038330256,-0.36564103970457396,-0.4409999370574944,-1.0779959633595997,0.19599608924461087,-0.7594979502085462,-0.12250192390644266,0.3056746739839422,22.85715842736123,-6.861384625453248,0.3184980131510523,12,0.309999942779541,0.7850003242492676,0.0775003433227539,-0.3249998092651367,-1.869999885559082,3,-0.08021755962717347,-1.6153834867769505,14.720000267028807,1.2857220708447035,14.770000457763672,6.71433242506812,14.850000381469727,-0.08021755962717347
859,2004-12-17,14.399999618530273,14.779999732971193,14.369999885559082,14.779999732971193,7083093.0,-0.021074127723506808,1.157893283876122,19.000476848982018,25.568167655923062,29.083688098502687,0.5438031412661637,0.755286390472321,0.352538010865338,0.16051430649691412,8.43645434340633,0.40999984741211115,-0.3667672877254855,-0.6770003318786628,-1.3011492619072893,-0.05285140185003634,-0.9890747968929752,-0.36492586686435047,0.5462536660164421,5.263113865428116,-23.94346315861874,0.3120744650143129,12,0.49000024795532227,0.9650006294250488,0.4075007438659668,0.005000591278076172,-1.8899993896484375,4,-0.0715277611289491,-1.1111140545609837,14.710000038146973,-1.6153834867769505,14.720000267028807,1.2857220708447035,14.770000457763672,-0.0715277611289491
860,2004-12-20,14.130000114440918,14.4399995803833,14.130000114440918,14.399999618530273,4752793.0,-0.01874996605846524,-1.2962965579358212,0.71052479677959,23.809521406715533,28.672160540491024,0.7237380543909513,0.95036014731064,0.6340833743144731,0.41572389639924623,8.180934536452147,0.3099994659423828,-0.38684292625626604,-0.8684998512268063,-1.5545800791066906,-0.18241962334692197,-1.2115399651667484,-0.5254597372868641,0.7010024903082712,0.0,-30.17275693956465,0.34304011393994194,12,0.570000171661377,1.1150002479553223,0.815000057220459,0.39499998092651367,-1.5699996948242188,0,-0.06298657721971068,1.157893283876122,14.399999618530273,-1.1111140545609837,14.710000038146973,-1.6153834867769505,14.720000267028807,-0.06298657721971068
861,2004-12-21,14.399999618530273,14.420000076293945,14.09000015258789,14.140000343322756,4421435.0,0.01910824500372188,1.19999809265258,-0.9629620472246194,34.28569093041857,29.83343916367321,0.35114180688938745,0.6266418523794215,0.38899896708886494,0.13395108290075086,7.762479190729595,0.3299999237060547,-0.4197381722233615,-0.5440003395080559,-1.2388050399436903,0.15080436092757843,-0.891402689725874,-0.19659798929023786,0.38000011444091975,41.891832679078185,10.848295008239894,0.3474023502178175,12,0.17000055313110352,0.8250007629394531,0.6175005435943604,0.18500041961669922,-1.7299995422363281,1,-0.0937499627470959,-1.2962965579358212,14.130000114440918,1.157893283876122,14.399999618530273,-1.1111140545609837,14.710000038146973,-0.0937499627470959
862,2004-12-22,14.350000381469727,14.5600004196167,14.300000190734865,14.520000457763672,3604435.0,-0.0034721693322968816,1.0800018310546733,-0.653848269993292,28.499998331069193,30.494658767186653,0.30112282000379054,0.6351735816645903,0.45385223176635137,0.17799392072154774,7.7582947615119,0.26000022888183416,-0.45109385546673586,-0.5469995975494388,-1.2698621817925204,0.17586298669364275,-0.9084308896709796,-0.18556830542789804,0.2919994354248061,35.6164920439996,6.779099436233761,0.3614312921215405,12,0.1849994659423828,0.875,0.6674997806549072,0.2349996566772461,-1.6800003051757812,2,-0.08362374432331199,1.19999809265258,14.399999618530273,-1.2962965579358212,14.130000114440918,1.157893283876122,14.399999618530273,-0.08362374432331199
863,2004-12-23,14.260000228881836,14.329999923706055,14.239999771118164,14.279999732971193,2130673.0,-0.0062717874700622955,-1.9999841055392196,0.11764408890485624,23.232330530108158,30.066771061544213,0.3494920906846417,0.683838564101789,0.5637696958425611,0.2601764863518685,8.064216594086668,0.1100006103515625,-0.46955802017567727,-0.5884997844696045,-1.3465935210352207,0.1695939520960117,-0.9675466527524126,-0.2094529161867964,0.3000001907348633,24.63770719969255,-0.4766089958130202,0.3790468682828078,12,0.25499963760375977,0.9650001525878906,0.9199995994567871,0.4399995803833008,-1.7800006866455078,3,-0.08625529285893219,1.0800018310546733,14.350000381469727,1.19999809265258,14.399999618530273,-1.2962965579358212,14.130000114440918,-0.08625529285893219
864,2004-12-24,14.3100004196167,14.31999969482422,14.149999618530273,14.220000267028807,315954.0,0.003506324679686479,2.0909469230635174,-4.500119212245171,26.842122698758317,29.53709463674082,0.24534084090666575,0.5975291132196361,0.5330665727935955,0.21262939716492824,8.69593262307293,0.1700000762939471,-0.47464085005947254,-0.4959996223449714,-1.275564784972273,0.2835655402823303,-0.8857822036586214,-0.10621704103132146,0.25,46.808540858833965,22.668754517218975,0.3897825813136506,12,0.20499944686889648,0.9149999618530273,0.997499942779541,0.4549999237060547,-1.5100002288818342,4,-0.10272538252435515,-1.9999841055392196,14.260000228881836,1.0800018310546733,14.350000381469727,1.19999809265258,14.399999618530273,-0.10272538252435515
865,2004-12-27,14.279999732971193,14.369999885559082,14.229999542236328,14.300000190734865,1855378.0,-0.0020964839808376157,-1.3333227370260774,-0.22222693171703034,22.404364180616568,28.254176050579712,0.20784066391832745,0.5800875823405374,0.5901506739431621,0.24381594166271015,8.686642996180808,0.1400003433227539,-0.44414932261755347,-0.4770002841949452,-1.2596030751499825,0.30560250676009204,-0.868301679672463,-0.08569888871742748,0.18600063323974503,40.42541966718852,19.24052884488747,0.39130139547751824,12,0.18000030517577947,0.7000002861022931,1.1050007343292219,0.5250005722045881,-1.1799993515014666,0,-0.12394954742209086,2.0909469230635174,14.3100004196167,-1.9999841055392196,14.260000228881836,1.0800018310546733,14.350000381469727,-0.12394954742209086
866,2004-12-28,14.34000015258789,14.350000381469727,14.229999542236328,14.279999732971193,1757413.0,0.004201710135761649,1.9999880792017835,-2.9999523173754596,26.256998717601007,27.375897039774166,0.08988228977838197,0.48344166808039724,0.5484955419619428,0.18488329304897988,8.995361018313039,0.12000083923339844,-0.4328828939491629,-0.37799987792968714,-1.1621747863704854,0.40617503051111115,-0.7700873321500872,0.014087576290712889,0.05080017089843736,46.341503127347835,24.475515409632976,0.3920874542203995,12,0.11499977111816406,0.6399998664855957,1.0550003051757812,0.7200002670288086,-1.4600000381469727,1,-0.12412829247076129,-1.3333227370260774,14.279999732971193,2.0909469230635174,14.3100004196167,-1.9999841055392196,14.260000228881836,-0.12412829247076129
867,2004-12-29,14.260000228881836,14.399999618530273,14.15999984741211,14.359999656677244,1789723.0,-0.005578795178158846,1.6666737309463133,-1.6666454740523124,32.63889532765981,27.0597877532078,0.10925894006914483,0.5274786870437502,0.6504803207228953,0.27268186143353823,9.799009873239495,0.23999977111816406,-0.4433430134749372,-0.41799979209899973,-1.2102940490089455,0.3742944648109461,-0.8141469205539718,-0.021852663644027714,-0.1700000762939453,44.000244140625,19.227336727687636,0.39614712845497263,12,0.17499971389770508,0.619999885559082,1.1525001525878906,0.8000001907348633,-1.6700000762939453,2,-0.11150071017302965,1.9999880792017835,14.34000015258789,-1.3333227370260774,14.279999732971193,2.0909469230635174,14.3100004196167,-0.11150071017302965
868,2004-12-30,14.229999542236328,14.300000190734865,14.15999984741211,14.300000190734865,1183279.0,-0.0021038349343602825,2.999972752414665,0.7000104904775376,29.078034811098178,27.4497729926717,0.07153372364744115,0.5062515440900235,0.6961229230940518,0.313898675364479,10.091235229140121,0.14000034332275568,-0.45941692162620384,-0.3990004539489753,-1.1737844662790096,0.3757835583810589,-0.7863924601139924,-0.011608447783958198,-0.1337994003295897,31.999969482421875,5.829993516354101,0.38739200616501757,12,0.0950007438659668,0.6300005912780762,1.2175006866455078,0.8300008773803711,-1.3699998855590838,3,-0.10962751343119292,1.6666737309463133,14.260000228881836,1.9999880792017835,14.34000015258789,-1.3333227370260774,14.279999732971193,-0.10962751343119292
869,2004-12-31,14.350000381469727,14.390000343322756,14.130000114440918,14.15999984741211,2605733.0,0.008432947511854971,-1.0800018310547017,-2.714268197980885,33.33335452606893,28.50797667259986,-0.06292232115537466,0.3265997130544047,0.5918690507808435,0.20337088942278925,9.650293432437964,0.2600002288818377,-0.47268653869191013,-0.23049964904785192,-0.9420130887208309,0.48101379062512706,-0.5862563688843423,0.12525707078863846,-0.247724250030517,81.48173003903008,53.044576287844045,0.3557567198364895,12,-0.02500009536743164,0.5099997520446777,1.0724999904632568,0.7100000381469727,-1.2300004959106445,4,-0.13031364386917688,2.999972752414665,14.229999542236328,1.6666737309463133,14.260000228881836,1.9999880792017835,14.34000015258789,-0.13031364386917688
870,2005-01-03,14.300000190734865,14.470000267028807,14.260000228881836,14.300000190734865,3304553.0,-0.0034843337564943733,-4.250005960469885,0.0,34.013620006111296,28.47774656989905,0.015341684611540174,0.32306856163751085,0.6628402884987121,0.25690138902928084,9.477593815801342,0.21000003814697088,-0.49337538422255633,-0.2359998703002919,-0.8965067798813369,0.42450703928075306,-0.5662533250908144,0.09425358449023058,-0.19176958955383405,50.00000000000079,19.570726661613175,0.33025345479052287,1,0.045000076293943536,0.5599999427795392,1.1000001430511457,0.7600002288818342,-0.7600002288818377,0,-0.10489510349600328,-1.0800018310547017,14.350000381469727,2.999972752414665,14.229999542236328,1.6666737309463133,14.260000228881836,-0.10489510349600328
871,2005-01-04,14.220000267028807,14.359999656677244,14.199999809265135,14.210000038146973,2865045.0,-0.0055944001845462665,-9.666412359334995,100.0,33.33335452606893,29.014786147121242,0.07501187476282745,0.3360248190466919,0.7665378350523202,0.33824587024123254,8.996701766642484,0.15999984741210938,-0.4691384197778774,-0.2624998092651385,-0.8330719313086661,0.3080723127783891,-0.5477858702869014,0.02278625175662441,-0.09729887921386471,26.47062123439022,-5.363014348588404,0.2852860610217634,1,0.07999992370605646,0.6399998664855975,1.180000066757204,0.8400001525878924,-0.8200006484985334,1,-0.07876229708349358,-4.250005960469885,14.300000190734865,-1.0800018310547017,14.350000381469727,2.999972752414665,14.229999542236328,-0.07876229708349358
872,2005-01-05,14.020000457763672,14.149999618530273,13.979999542236328,14.119999885559082,3763393.0,-0.0140646839317482,1.1250156463274343,-9.999713904255067,29.58582920215899,29.72073044401578,0.24951792338372414,0.4678646281106005,0.9800179786907712,0.5363651821578141,8.860422972727896,0.2400007247924787,-0.4201937436389631,-0.40399966239929164,-0.9047948295107453,0.09679550471216203,-0.6543972459550176,-0.1536020788435657,0.44999980926513494,8.163440073335531,-23.78096329307666,0.2503975835557267,1,0.20499944686889648,0.7849993705749512,1.3974997997283936,1.0399999618530273,-0.7200002670288068,2,-0.0813124326748128,-9.666412359334995,14.220000267028807,-4.250005960469885,14.300000190734865,-1.0800018310547017,14.350000381469727,-0.0813124326748128
873,2005-01-06,13.970000267028807,14.079999923706055,13.90999984741211,14.0,3887108.0,-0.0035663472968845422,-1.2666590373012392,0.2999990463202444,34.96507087527877,30.623280241406942,0.28391194278657217,0.4802690573185373,1.0354583388217762,0.5841750356937236,9.739154366360447,0.1700000762939453,-0.4125078780406781,-0.4144998550415053,-0.9281646738240426,0.0991649637410319,-0.6713322644327739,-0.15766744565023671,0.4901999855041499,10.714352617408007,-23.5886450107314,0.2568324093912683,1,0.21999979019165217,0.7999997138977069,1.427500009536745,1.0900001525878924,-0.4700002670288068,3,-0.09878311296084319,1.1250156463274343,14.020000457763672,-9.666412359334995,14.220000267028807,-4.250005960469885,14.300000190734865,-0.09878311296084319
874,2005-01-07,14.029999732971193,14.109999656677244,13.899999618530273,13.970000267028807,3576747.0,0.004294879369758808,-1.0999923706345547,-2.0,45.9016278109914,33.23408731144859,0.20117298023941643,0.37739966248575385,0.9820307924096188,0.5240682706615463,10.619500537594504,0.21000003814697088,-0.3879947310103695,-0.3150003910064676,-0.8087722315151797,0.17877144950224455,-0.5618863112608228,-0.06811447075211241,0.40819250335692914,22.807011673295357,-15.180953448880295,0.24688592025435604,1,0.15500020980834783,0.7350001335144025,1.337500572204588,1.030000686645506,-0.5399999618530291,4,-0.08339273688968007,-1.2666590373012392,13.970000267028807,1.1250156463274343,14.020000457763672,-9.666412359334995,14.220000267028807,-0.08339273688968007
875,2005-01-10,14.220000267028807,14.25,14.050000190734865,14.09000015258789,4730884.0,0.01354244744646027,1.1052657996576616,2.166687859617733,42.105307187092876,34.99501047472546,0.0019740804853736194,0.14522697222140302,0.7977216950246326,0.3309127297067054,11.514479784071366,0.22000026702880682,-0.33901463771620044,-0.0934998512268077,-0.5285086694646797,0.34150896701106426,-0.3110042603457437,0.12400455789212828,0.18590041223144382,69.56535260031708,30.746372259773707,0.2175044091189362,1,-0.0350003242492658,0.4349994659423846,1.1475000381469744,0.8400001525878924,-0.6500005722045863,0,-0.07735586222317026,-1.0999923706345547,14.029999732971193,-1.2666590373012392,13.970000267028807,1.1250156463274343,14.020000457763672,-0.07735586222317026
876,2005-01-11,13.609999656677244,13.979999542236328,13.59000015258789,13.81999969482422,12772593.0,-0.04289736982396131,-2.120007019069744,-1.6153834867769998,28.2353191969181,34.50572423797638,0.5560041771808439,0.6997435927201536,1.405153311142124,0.9354565497966423,12.843538174845175,0.6300001144409162,-0.3193677636803134,-0.6455004215240496,-1.1306689626748412,-0.16033188037325807,-0.8880846920994454,-0.40291615094865385,0.7655469589392077,3.0302285928963006,-34.69871457778287,0.24258427057539553,1,0.4200005531311053,0.8900003433227557,1.7075006961822528,1.450000762939455,-0.4099998474121094,1,-0.005143254709038425,1.1052657996576616,14.220000267028807,-1.0999923706345547,14.029999732971193,-1.2666590373012392,13.970000267028807,-0.005143254709038425
877,2005-01-12,13.420000076293945,13.6899995803833,13.3100004196167,13.6899995803833,7339622.0,-0.013960292812357444,1.8148137682567154,1.2857116906825818,26.6667019878777,34.23779836872966,0.686513311490982,0.8299065283642335,1.5816188957616149,1.1209148343760713,14.533147748736619,0.37999916076660156,-0.29542589339256686,-0.7704999923706062,-1.335421084438888,-0.20557890030232429,-1.0529605384047471,-0.48803944633646523,0.8927028222802225,11.702096359701763,-26.539252200055422,0.28246054603414134,1,0.4700002670288086,0.8700003623962402,1.9050002098083496,1.640000343322754,-0.4200000762939453,2,-0.0014903470678068187,-2.120007019069744,13.609999656677244,1.1052657996576616,14.220000267028807,-1.0999923706345547,14.029999732971193,-0.0014903470678068187
878,2005-01-13,13.529999732971193,13.579999923706055,13.329999923706055,13.550000190734865,5788550.0,0.008196695681959021,5.25000596047044,0.07407590555074793,29.03226798827292,33.759899864530105,0.5216316308859739,0.6608538485802509,1.4655319853382753,1.00489168923915,16.230925722286482,0.25,-0.28526137248903005,-0.6015003204345692,-1.1841721483374084,-0.018828492531730134,-0.8928362343859888,-0.3101644064831497,0.6824329177072279,23.404192719403717,-13.185322236656994,0.29133591395141956,1,0.3600006103515607,0.6500005722045881,1.8075006008148176,1.530000686645506,-0.7100000381469727,3,-0.016999227403962425,1.8148137682567154,13.420000076293945,-2.120007019069744,13.609999656677244,1.1052657996576616,14.220000267028807,-0.016999227403962425
879,2005-01-14,13.369999885559082,13.5600004196167,13.350000381469727,13.470000267028807,5992312.0,-0.011825561756827585,-2.0000136239782016,4.999904634751008,27.13570151073384,32.99568669837706,0.590049320731195,0.7797082570814986,1.610689896152131,1.1599522364010255,17.33254008287294,0.21000003814697266,-0.2976119263079724,-0.7100001811981205,-1.3697291841048909,-0.05027117829135008,-1.0398646826515048,-0.38013567974473617,0.7521895420131663,6.38292475810649,-28.493614746219087,0.32986450145338503,1,0.4650001525878906,0.7750000953674316,1.9225003719329834,1.6900005340576172,-0.5,4,0.009723269674918322,5.25000596047044,13.529999732971193,1.8148137682567154,13.420000076293945,-2.120007019069744,13.609999656677244,0.009723269674918322
880,2005-01-17,13.239999771118164,13.4399995803833,13.229999542236328,13.4399995803833,4009046.0,-0.009723269674918322,1.1000023841880648,1.999990463293251,23.30097941361109,31.880978352548404,0.6189668871804752,0.8849867942339298,1.712425812198335,1.2861230175358855,18.016874833367112,0.21000003814697266,-0.308949915010178,-0.7955002784729004,-1.5537387714929558,-0.037261785452844975,-1.174619524982928,-0.4163810319628727,0.800970755658529,1.3333638509114585,-30.767208826986856,0.37911924651002765,1,0.5,0.8449997901916504,2.1000003814697266,1.8200006484985352,0.15000057220459162,0,0.018882175553005087,-2.0000136239782016,13.369999885559082,5.25000596047044,13.529999732971193,1.8148137682567154,13.420000076293945,0.018882175553005087
881,2005-01-18,13.050000190734865,13.210000038146973,12.829999923706055,13.199999809265135,8768258.0,-0.014350421727179041,3.4705875753121878,0.7499988079059499,22.119828022278227,31.051422665894986,0.6990624628909003,1.0210098177138356,1.8697587337159067,1.4772170685159285,18.903856790246216,0.4099998474121094,-0.3445859042932877,-0.9179998874664292,-1.773707876481943,-0.06229189845091554,-1.345853881974186,-0.4901458929586724,0.8936538178969844,25.58143661112826,-4.806788303437266,0.4278539945077571,1,0.4899997711181623,0.8349995613098127,2.272499799728392,2.010000228881834,0.28999996185302557,1,0.03984670471181606,1.1000023841880648,13.239999771118164,-2.0000136239782016,13.369999885559082,5.25000596047044,13.529999732971193,0.03984670471181606
882,2005-01-19,13.149999618530273,13.329999923706055,13.010000228881836,13.100000381469727,5501452.0,0.007662791289950066,-1.7826115801170948,-0.33332909477004463,25.892856382593735,30.043398833374425,0.517048414499163,0.8711649135088457,1.7369363602222823,1.3769886583737811,20.102390159571797,0.31999969482421875,-0.38237909809404513,-0.7580004215240486,-1.6675199245678218,0.1515190815197247,-1.2127601730459343,-0.3032406700021628,0.6377428182119651,42.6666259765625,11.966645968088283,0.45475975152188636,1,0.3900003433227539,0.6800003051757812,2.1725003719329834,1.9100008010864258,0.16000080108642578,2,0.003802295983674764,3.4705875753121878,13.050000190734865,1.1000023841880648,13.239999771118164,-2.0000136239782016,13.369999885559082,0.003802295983674764
883,2005-01-20,13.029999732971193,13.09000015258789,12.90999984741211,13.010000228881836,5145101.0,-0.009125466847161201,1.5714266251592293,0.3999961852445614,20.535684255297056,27.2249606605195,0.5472343853728336,0.9426201272948287,1.8136602860273054,1.4981351745928837,21.280427592638485,0.23999977111816406,-0.42176978358145334,-0.8165002822875955,-1.7898999184826518,0.1568993539074608,-1.3032001003851228,-0.32980046419006825,0.62365875194598,27.397215534168538,2.9918689522104813,0.4866998180975277,1,0.5100002288818342,0.7950000762939435,2.2925002574920637,2.030000686645506,0.5,3,-0.0023023586788940564,-1.7826115801170948,13.149999618530273,3.4705875753121878,13.050000190734865,1.1000023841880648,13.239999771118164,-0.0023023586788940564
884,2005-01-21,12.84000015258789,13.09000015258789,12.81999969482422,12.960000038146973,4051240.0,-0.014581702553878473,-2.3749888241851123,-6.000143054694045,19.327707184899538,24.694116215831357,0.6153962995747957,1.0717958621405899,1.9514810334981014,1.692978335828382,22.355592652260928,0.2700004577636701,-0.4451011139982839,-0.932999849319458,-1.9783727976519536,0.1123730990130376,-1.4556863234857058,-0.4103133751532102,0.6983461337597259,3.2258808799028786,-17.200752211691796,0.5226864741662481,1,0.5599994659423828,0.9599995613098162,2.4175000190734863,2.2200002670288086,0.6399993896484375,4,-0.0015576680316190528,1.5714266251592293,13.029999732971193,-1.7826115801170948,13.149999618530273,3.4705875753121878,13.050000190734865,-0.0015576680316190528
885,2005-01-24,12.510000228881836,12.8100004196167,12.470000267028807,12.800000190734865,10029062.0,-0.025700928332118678,1.1935464023454319,2.4166686534900688,17.49047140915087,23.500244239412776,0.7569224105691905,1.330614123638373,2.2240692952554983,2.0213216073981,23.854007565404117,0.3699998855590838,-0.49522467959153715,-1.1744997978210456,-2.332746807417914,-0.016252788224177195,-1.753623302619479,-0.5953762930226123,0.9134106028220366,4.651160211804694,-14.390862207734635,0.5791235047984341,1,0.5699996948242188,1.005000114440918,2.617499828338623,2.5500001907348633,1.3400001525878906,0,0.02877695044690043,-2.3749888241851123,12.84000015258789,1.5714266251592293,13.029999732971193,-1.7826115801170948,13.149999618530273,0.02877695044690043
886,2005-01-25,12.5600004196167,12.649999618530273,12.380000114440918,12.4399995803833,8063724.0,0.0039968177314200215,-1.2499980131766126,-0.4137960517878082,20.564498607365522,22.82222164157809,0.6060490866819066,1.202053284123787,2.1212128075133094,1.9723337607544913,25.47791671849657,0.26999950408935547,-0.5775998258724186,-1.0354996204376228,-2.253668707415313,0.18266946654006766,-1.6445841639264671,-0.42641507694877845,0.6917965104456609,18.94740434895653,-1.4099330705181536,0.6090845434888451,1,0.4199995994567871,0.9099998474121094,2.4124999046325684,2.5,1.3299999237060565,1,0.06608279426565389,1.1935464023454319,12.510000228881836,-2.3749888241851123,12.84000015258789,1.5714266251592293,13.029999732971193,0.06608279426565389
887,2005-01-26,12.670000076293945,12.75,12.579999923706055,12.609999656677244,4082276.0,0.008757934156231828,-1.833337306980108,0.5000000000000148,24.409425463349038,22.308572472142103,0.4229517629543942,1.0190757541279805,1.9408144450977307,1.8654334141444107,26.84133791796478,0.18999958038330078,-0.6774317724699515,-0.8459999561309814,-2.0888557761071063,0.3968558638451434,-1.4674278661190439,-0.22457204614291904,0.40743749064412604,40.84506285519329,18.47201345999425,0.6214279099880621,1,0.3000001907348633,0.8000001907348633,2.2275002002716064,2.390000343322754,1.0299997329711896,2,0.052880826539815295,-1.2499980131766126,12.5600004196167,1.1935464023454319,12.510000228881836,-2.3749888241851123,12.84000015258789,0.052880826539815295
888,2005-01-27,12.670000076293945,12.829999923706055,12.380000114440918,12.470000267028807,12660624.0,0.0,-1.3684193354899752,3.333306842565297,22.580636477986346,21.80245413517016,0.3219928226219828,0.9446445718300645,1.8670299510116948,1.8634547063011304,28.38464335526938,0.4499998092651367,-0.7056606937459051,-0.767999982833862,-2.017970172626292,0.48197020695856807,-1.392985077730076,-0.14301488793764783,0.2679500001446957,40.84506285519329,17.761579361852377,0.6249850948962148,1,0.23999977111816406,0.755000114440918,2.2100000381469727,2.390000343322754,0.9300003051757812,3,0.050513049681840005,-1.833337306980108,12.670000076293945,-1.2499980131766126,12.5600004196167,1.1935464023454319,12.510000228881836,0.050513049681840005
889,2005-01-28,12.479999542236328,12.75,12.479999542236328,12.579999923706055,6204123.0,-0.014996095731137027,-4.399988555951858,-0.5000023841880603,14.91932026055322,20.871158673719286,0.41624266386267017,1.040724681556135,1.9898330474043746,2.041409990461478,30.368622343247765,0.2700004577636719,-0.7230514150203469,-0.8645004749298089,-2.1069679904201983,0.3779670405605806,-1.4857342326750036,-0.24326671718461412,0.35000038146972656,22.222104484602394,4.810965480692879,0.6212337577451952,1,0.3750004768371582,0.9450006484985352,2.390000581741333,2.580000877380371,1.1500005722045898,4,0.08413463375389774,-1.3684193354899752,12.670000076293945,-1.833337306980108,12.670000076293945,-1.2499980131766126,12.5600004196167,0.08413463375389774
890,2005-01-31,12.800000190734865,12.880000114440918,12.609999656677244,12.640000343322756,6173728.0,0.02564107854455866,-1.454535996670765,-1.5999923706345724,31.50684991160007,21.914161105866153,0.030468506216042357,0.635150406638127,1.6107707667738431,1.7032786952503773,32.56235602496117,0.40000057220458984,-0.7496041356917136,-0.46949982643127264,-1.6485891925168072,0.709589539654262,-1.05904450947404,0.12004485661149467,-0.4200000762939471,84.00001525878942,62.09421468245017,0.589544683042767,1,0.05499982833862127,0.6249999999999982,2.069999933242796,2.260000228881834,0.6199998855590803,0,0.053124948544428285,-4.399988555951858,12.479999542236328,-1.3684193354899752,12.670000076293945,-1.833337306980108,12.670000076293945,0.053124948544428285
891,2005-02-01,13.100000381469727,13.109999656677244,12.869999885559082,12.880000114440918,7713481.0,0.023437514551914784,1.0000079473251438,1.375002980235081,43.04348258755977,23.819786239751267,-0.29244723472398704,0.26028539780624804,1.2607472140835512,1.388624334389867,34.3400689292466,0.30999946594237926,-0.7529765835948901,-0.11349964141845703,-1.2056973435050686,0.9786980606681546,-0.6595984924617628,0.43259920962484877,-0.7100002670288088,98.63023541399967,72.31764510194131,0.5460988510433054,2,-0.35500049591064453,0.3249998092651367,1.619999647140503,1.9600000381469727,0.3499994277954084,1,0.05725190672978098,-1.454535996670765,12.800000190734865,-4.399988555951858,12.479999542236328,-1.3684193354899752,12.670000076293945,0.05725190672978098
892,2005-02-02,12.880000114440918,13.170000076293945,12.850000381469727,13.149999618530273,6621402.0,-0.016793913024613638,1.0645113656290088,-1.227268983514459,36.5145298820609,25.59521353161392,-0.12826223727418196,0.41160380942477204,1.4335839015443241,1.5955761200005458,35.46387544939289,0.31999969482421875,-0.7426704562716075,-0.2764998912811283,-1.308825252624633,0.7558254700623763,-0.7926625719528815,0.2396627893906249,-0.4612000183105476,63.29114229666516,35.09831068036499,0.5161626806717525,2,-0.10500001907348633,0.5450000762939453,1.8374998569488525,2.1800003051757812,0.48999977111816406,2,0.07841616614191138,1.0000079473251438,13.100000381469727,-1.454535996670765,12.800000190734865,-4.399988555951858,12.479999542236328,0.07841616614191138
893,2005-02-03,12.59000015258789,12.789999961853027,12.56999969482422,12.770000457763672,5158418.0,-0.022515524788534913,1.000008669793556,0.6666690214223902,34.645674317212325,27.297209879648673,0.10366121018425822,0.6249586485512921,1.674012336887408,1.8692717482227366,36.65090257164829,0.31000041961669744,-0.7200148536400395,-0.49749984741210973,-1.484358098643206,0.48935840381898643,-0.9909289730276587,-0.004070721796560761,-0.12612805764770485,15.942105103121138,-14.389504722735412,0.49342912561554836,2,0.18499994277954102,0.8350000381469727,2.067499876022339,2.505000114440918,0.8099994659423828,3,0.08816518214648972,1.0645113656290088,12.880000114440918,1.0000079473251438,13.100000381469727,-1.454535996670765,12.800000190734865,0.08816518214648972
894,2005-02-04,12.859999656677244,12.890000343322756,12.579999923706055,12.699999809265135,7047200.0,0.021445552090311626,1.8181699958384603,-0.8888865341414827,42.91044391059225,30.121651268697715,-0.18238249060342504,0.27701406135373574,1.3588133112626348,1.5842127597175448,37.89458061840991,0.310000419616701,-0.7079865822140956,-0.1690003395080577,-1.0540789133311712,0.7160782343150558,-0.6115396264196153,0.27353894740349993,-0.35375988285583304,48.33329624602194,13.74149696103133,0.4425392869115569,2,-0.08499956130981268,0.565000534057619,1.7325005531311053,2.2350006103515643,0.4800004959106463,4,0.057542826170158934,1.000008669793556,12.59000015258789,1.0645113656290088,12.880000114440918,1.0000079473251438,13.100000381469727,0.057542826170158934
895,2005-02-07,13.119999885559082,13.170000076293945,13.010000228881836,13.050000190734865,7720471.0,0.020217747731185787,-1.1333367241839707,0.4374985098824484,51.27272172407668,33.5336760594434,-0.3875049317739059,-0.07338321295099703,1.052479065593598,1.3092346775272006,39.446451953840125,0.310000419616701,-0.6665730806490231,0.14599990844726562,-0.5422899144583972,0.8342897313529285,-0.1981450030055658,0.49014481990009706,-0.5739344935893183,91.66664017573025,53.62446971590185,0.34414491145283166,2,-0.3449997901916504,0.30500030517578125,1.4725003242492676,1.9750003814697266,0.06000041961669744,0,0.038871969003839935,1.8181699958384603,12.859999656677244,1.000008669793556,12.59000015258789,1.0645113656290088,12.880000114440918,0.038871969003839935
896,2005-02-08,13.539999961853027,13.56999969482422,13.0600004196167,13.130000114440918,10091490.0,0.03201220121626913,1.170212852302002,5.857166212534208,56.35179578078419,37.082828316936194,-0.7307155575735163,-0.5258573575430923,0.5945834230617564,0.8725551825734446,39.40385529090869,0.5099992752075213,-0.5897733135114187,0.5694999694824219,-0.10576123907314106,1.2447611780379848,0.23186936520463952,0.9071305737602042,-0.9600000381469727,97.00002670288069,57.08316634113298,0.3376306042777817,2,-0.565000057220459,-0.1700000762939453,1.062500238418579,1.5550003051757812,-0.5,1,-0.008862620819583777,-1.1333367241839707,13.119999885559082,1.8181699958384603,12.859999656677244,1.000008669793556,12.59000015258789,-0.008862620819583777
897,2005-02-09,13.399999618530273,13.649999618530273,13.3100004196167,13.539999961853027,7654032.0,-0.010339759506439061,-1.125003352774458,-0.34146437908800786,55.98705102094037,40.79465215504219,-0.5322464737790771,-0.40836954404922565,0.6962143174907354,1.0011198575733946,38.68467773601226,0.3399991989135742,-0.4699747747008196,0.4304996490478512,-0.24201232329140687,1.1030116213871093,0.09424366287822217,0.7667556352174802,-0.7407997131347663,76.85185021660767,33.891011636033895,0.3362559861696292,2,-0.33500003814697266,-0.08499956130981445,1.1800005435943604,1.6950006484985352,-0.4200000762939453,2,0.003731357623750764,1.170212852302002,13.539999961853027,-1.1333367241839707,13.119999885559082,1.8181699958384603,12.859999656677244,0.003731357623750764
898,2005-02-10,13.300000190734865,13.539999961853027,13.279999732971193,13.329999923706055,6118861.0,-0.007462644077774749,-6.428509148377051,0.21428328144902375,57.66666486528245,45.54435711112322,-0.37267423158906965,-0.344128224651973,0.7510555235198577,1.0956922317699256,37.95500931879201,0.26000022888183416,-0.3640989656319569,0.3420001983642589,-0.2971965176487785,0.9811969143772963,0.022401840357741065,0.6615985563707767,-0.5417203140258806,67.28976377391334,18.505344814188476,0.3195983580065183,2,-0.19000053405761896,0.014999866485593927,1.2149996757507306,1.829999923706053,-0.4099998474121094,3,0.005263134873710884,-1.125003352774458,13.399999618530273,1.170212852302002,13.539999961853027,-1.1333367241839707,13.119999885559082,0.005263134873710884
899,2005-02-11,13.5,13.5,13.3100004196167,13.420000076293945,4817841.0,0.015037579428341719,3.749994039529838,-2.6666878596180488,67.2473777286874,49.51552686857737,-0.46127969023663695,-0.5627414339419694,0.5037442827851102,0.8892975303587534,37.18590871362518,0.19999980926513494,-0.26440817092085567,0.5355000019073479,-0.12366920297566608,1.194669206790362,0.20591539946584092,0.8650846043488549,-0.6525481491088865,76.56253725293851,21.278682274781218,0.3295846024415074,2,-0.3900003433227539,-0.18499994277954102,0.9800000190734863,1.635000228881836,-0.6499996185302734,4,-0.007407435664424145,-6.428509148377051,13.300000190734865,-1.125003352774458,13.399999618530273,1.170212852302002,13.539999961853027,-0.007407435664424145
900,2005-02-14,13.489999771118164,13.670000076293945,13.4399995803833,13.600000381469727,4887633.0,-0.0007407576949508554,-1.1904705679330796,-1.3750089407052428,66.43107885468807,52.114148676036066,-0.3834319775232409,-0.5618582851579941,0.4695323508686631,0.8986876372433468,36.150158030506994,0.23000049591064453,-0.15389597375198782,0.5129997730255127,-0.17693067040632648,1.2029302164573519,0.168034551309594,0.8579649947414314,-0.5622931434631351,70.4917366419076,10.173212230728737,0.3449652217159194,2,-0.36999988555908203,-0.17499971389770508,0.9850001335144043,1.640000343322754,-0.5500001907348633,0,-0.011119319575632614,3.749994039529838,13.5,-6.428509148377051,13.300000190734865,-1.125003352774458,13.399999618530273,-0.011119319575632614
901,2005-02-15,13.56999969482422,13.59000015258789,13.329999923706055,13.550000190734865,6503259.0,0.005930313199658865,7.666613685131245,-0.18181266472464974,66.07141519079954,55.39824704367369,-0.4355545349358678,-0.6333772829798345,0.34211450907943863,0.8202929892196895,34.23387348045715,0.26000022888183594,0.00591894428585249,0.5669997215271021,-0.1719638083274937,1.3059632513816979,0.1975179565998051,0.9364814864543991,-0.5532178533325212,74.35889911846371,11.098874200069268,0.36948176492729756,2,-0.4499998092651385,-0.3899998664855975,0.8500001430511457,1.5600004196166974,-0.6499996185302752,1,-0.028739823022781108,-1.1904705679330796,13.489999771118164,3.749994039529838,13.5,-6.428509148377051,13.300000190734865,-0.028739823022781108
902,2005-02-16,13.199999809265135,13.460000038146973,13.15999984741211,13.449999809265135,7063952.0,-0.027266020182757145,1.2222198674747868,-12.500309951838252,58.35961452316146,58.03312928877915,-0.017197638965042117,-0.27345987512305747,0.6626431952154253,1.1880065201475158,32.908675110404104,0.40999984741211115,0.08386443878776362,0.19449982643127228,-0.546892002124082,0.9358916549866265,-0.17619608784640484,0.5651957407089494,-0.10483177959716627,7.843126255202784,-55.84590064324489,0.3706959142776774,2,-0.07499980926513494,-0.16499996185302557,1.0650002956390399,1.7750005722045916,-0.1599998474121076,2,-0.01212120073666989,7.666613685131245,13.56999969482422,-1.1904705679330796,13.489999771118164,3.749994039529838,13.5,-0.01212120073666989
903,2005-02-17,13.0,13.199999809265135,12.979999542236328,13.15999984741211,7238106.0,-0.015151500920837502,-1.1999942779759116,0.6399993896484375,58.17610704183451,59.72931408113941,0.276113021701633,-0.07992036590500717,0.8236900860022107,1.3880465511061644,31.49916423145766,0.22000026702880682,0.10743244652956285,-0.003999996185303445,-0.7453045034364436,0.7373045110658367,-0.3746522498108735,0.36665225744026664,0.6700000762939453,2.898614823680959,-63.30783227504486,0.37065225362557,2,0.3249998092651367,0.02500009536743164,1.0900003910064697,1.8350005149841309,0.039999961853027344,3,-0.0015384967510516656,1.2222198674747868,13.199999809265135,7.666613685131245,13.56999969482422,-1.1904705679330796,13.489999771118164,-0.0015384967510516656
904,2005-02-18,12.81999969482422,13.0,12.81999969482422,12.949999809265135,7183287.0,-0.013846177321213848,-1.7692330264461475,0.8125014901175183,50.32893921612362,59.62444935803351,0.5027077238230255,0.10382804622982,0.9599084705815084,1.5598555794410096,29.99353206629989,0.18000030517577947,0.16576340786553523,-0.1830002784728979,-0.9252896149565011,0.5592890580107053,-0.5541449467146986,0.1881443897689028,0.836200370788573,0.0,-61.31373720986432,0.3711446682418014,2,0.4250001907348615,0.20500040054321111,1.215000629425047,2.0150008201599103,0.22000026702880682,4,0.005460269123625405,-1.1999942779759116,13.0,1.2222198674747868,13.199999809265135,7.666613685131245,13.56999969482422,0.005460269123625405
905,2005-02-21,12.869999885559082,12.949999809265135,12.68000030517578,12.880000114440918,3981341.0,0.0039001709769967974,2.6000025431380633,0.07692476983457644,45.87812725707197,58.460708410954375,0.4621116560843266,0.08662213888663572,0.86483751770675,1.4942074617697685,27.9687290537604,0.26999950408935547,0.2604461661057762,-0.15100007057190012,-0.8596502653605445,0.5576501242167442,-0.5053251679662214,0.20332502682242115,0.7527521652221694,20.879078268378823,-34.23904898321754,0.35432509739432205,2,0.30500030517578125,0.1550002098083496,1.1200001239776611,1.9650006294250488,0.039999961853027344,0,-0.0015539630355239087,-1.7692330264461475,12.81999969482422,-1.1999942779759116,13.0,1.2222198674747868,13.199999809265135,-0.0015539630355239087
906,2005-02-22,13.390000343322756,13.390000343322756,12.81999969482422,12.960000038146973,10619617.0,0.040404076331589156,1.6511639254093924,-42.99904634751115,58.25243048054076,58.71241723979887,-0.09097035973624834,-0.3878962064435125,0.3074585183028713,0.9654157806996135,25.228861074737257,0.5700006484985352,0.3292506936448021,0.3275003910064722,-0.36449518817625837,1.0194959701892028,-0.018497398584893077,0.6734981805978375,0.1761866027221668,91.0256770784302,35.415370909081034,0.34599778959136523,2,-0.2150001525878924,-0.36500024795532404,0.5224993228912336,1.4049997329711896,-0.5100002288818377,1,-0.033607225646103744,2.6000025431380633,12.869999885559082,-1.7692330264461475,12.81999969482422,-1.1999942779759116,13.0,-0.033607225646103744
907,2005-02-23,13.34000015258789,13.489999771118164,13.119999885559082,13.239999771118164,8992121.0,-0.00373414409655326,-1.1764689382804698,0.23255886162417178,63.15789297567094,59.32255369650869,-0.056296286275909324,-0.3005363028306718,0.32034039845996176,1.0056060638829578,22.695514529260024,0.36999988555908203,0.35365646646377336,0.24400019645690918,-0.432691467916106,0.9206918608299244,-0.09434563572959931,0.5823460286434177,0.17301559500488395,81.48151636671042,19.99201505699724,0.3383458321865079,2,-0.16499996185302734,-0.315000057220459,0.3724997043609619,1.255000114440918,-0.5,2,-0.03148426323012199,1.6511639254093924,13.390000343322756,2.6000025431380633,12.869999885559082,-1.7692330264461475,12.81999969482422,-0.03148426323012199
908,2005-02-24,13.3100004196167,13.380000114440918,13.18000030517578,13.34000015258789,4792889.0,-0.0022488555193436177,2.636371517994189,-0.2999961853172862,58.62070225490944,58.36403419942226,-0.02763495387407744,-0.2320270956347681,0.31243030876904143,1.0263202106815434,19.720971203424114,0.1999998092651385,0.3259053405313139,0.1820004463195808,-0.4699473106735681,0.8339482033127297,-0.14397343217699365,0.5079743248161552,0.17999935150146484,77.77784318758202,14.020061023229061,0.3259738784965748,2,-0.13500022888183594,-0.2850003242492676,0.3749995231628418,1.2849998474121094,-0.4100008010864258,3,-0.020285533377274456,-1.1764689382804698,13.34000015258789,1.6511639254093924,13.390000343322756,2.6000025431380633,12.869999885559082,-0.020285533377274456
909,2005-02-25,13.529999732971193,13.56999969482422,13.43000030517578,13.43000030517578,5740054.0,0.016528873510045283,-1.8000038147190651,-3.333343929809064,57.9766516750531,57.42465340168503,-0.2714803451182082,-0.3892887478693279,0.06628973464266075,0.8006154087691684,16.708241251897526,0.2599992752075213,0.3134842137574605,0.3494997501373316,-0.24970931589550993,0.9487088161701731,0.04989521712091083,0.6491042831537523,-0.8499994277954137,95.50561918151116,33.820817116191535,0.2996045330164204,2,-0.39499950408935725,-0.5049996376037615,0.15250015258788885,1.0650005340576154,-0.7899999618530291,4,-0.0362158005017611,2.636371517994189,13.3100004196167,-1.1764689382804698,13.34000015258789,1.6511639254093924,13.390000343322756,-0.0362158005017611
910,2005-02-28,13.479999542236328,13.619999885559082,13.420000076293945,13.600000381469727,4559364.0,-0.0036955056704857103,1.5,-1.2000152588763318,48.63635398139555,55.48742437841791,-0.2492602417574048,-0.301174009435913,0.09773290456235628,0.8482338759265051,14.177265217575602,0.19999980926513672,0.3013978688644201,0.2654995918273926,-0.31981086763089195,0.8508100512856771,-0.027155637901749685,0.5581548215565348,-0.7821992492675793,82.49996125699009,24.237911964713128,0.2926552297291421,2,-0.3299994468688965,-0.4549994468688965,0.12000012397766113,1.1100006103515625,-0.8699998855590838,0,-0.032640919534504986,-1.8000038147190651,13.529999732971193,2.636371517994189,13.3100004196167,-1.1764689382804698,13.34000015258789,-0.032640919534504986
911,2005-03-01,13.850000381469727,13.890000343322756,13.3100004196167,13.3100004196167,9303551.0,0.02744813440639149,-1.1481480173286234,-4.499968211078439,59.25927379475988,55.587386519706634,-0.642982584173744,-0.6451847471219274,-0.29561234168696515,0.4829284930214133,12.721130270122991,0.5799999237060565,0.24930720111454008,0.5980004310607914,-0.049248033857345774,1.2452488959789285,0.2743761986017237,0.921624663519859,-1.1153121047973649,94.80520284764484,37.2879409589262,0.32362423245906824,3,-0.565000057220459,-0.7150001525878906,-0.5525002479553223,0.565000057220459,-1.170000076293947,1,-0.06787007279185842,1.5,13.479999542236328,-1.8000038147190651,13.529999732971193,2.636371517994189,13.3100004196167,-0.06787007279185842
912,2005-03-02,13.890000343322756,13.9399995803833,13.649999618530273,13.850000381469727,7209327.0,0.0028880838087590455,3.1429028808098147,0.07407400866431167,62.44725619546047,56.061958647887295,-0.6423644258557246,-0.6383678075729176,-0.35736134714743173,0.4429544317195031,11.468071049345637,0.28999996185302734,0.20058763356887432,0.587500381469729,-0.09422742856662403,1.2692281915060821,0.2466364764515525,0.9283642864879056,-1.0859933426513706,93.42114674426595,35.605823852773554,0.340863905018177,3,-0.5800004005432147,-0.7300004959106463,-0.6650002002716082,0.48000001907348455,-1.2800006866455114,2,-0.07271419754624908,-1.1481480173286234,13.850000381469727,1.5,13.479999542236328,-1.8000038147190651,13.529999732971193,-0.07271419754624908
913,2005-03-03,13.699999809265135,13.880000114440918,13.68000030517578,13.760000228881836,5423814.0,-0.013678943798511756,-3.0000190735953614,-1.5000119209403016,54.23728128645725,56.49621887792436,-0.38289190333622436,-0.38045101455304753,-0.18886467985003463,0.6347503770820371,9.575576793532889,0.2100000381469762,0.14049634177663073,0.34199986457824494,-0.2729577328883863,0.9569574620448762,0.03452106584492931,0.6494786633115606,-0.8051134022167972,61.90474748789712,6.193931274181423,0.3074787987333159,3,-0.3899998664855939,-0.5399999618530256,-0.47999954223632635,0.6700005531311053,-1.0,3,-0.06277369844163339,3.1429028808098147,13.890000343322756,-1.1481480173286234,13.850000381469727,1.5,13.479999542236328,-0.06277369844163339
914,2005-03-04,13.600000381469727,13.720000267028807,13.5,13.720000267028807,4748165.0,-0.007299228407855907,2.6666746139602946,1.9999841055391308,52.24490971626445,57.20363915116798,-0.17948896404770487,-0.23417640411661367,-0.11358638625595674,0.7351835912766767,7.7657940502608565,0.22000026702880682,0.12732310085976373,0.2050004005432129,-0.3716507103685469,0.7816515114549727,-0.0833251549126679,0.4933259559990937,-0.6215049205545924,46.03180129639329,-7.486732611080576,0.2883255554558801,3,-0.2200007438659668,-0.3900008201599121,-0.43250036239624023,0.7699999809265137,-0.8400001525878906,4,-0.05147064289007064,-3.0000190735953614,13.699999809265135,3.1429028808098147,13.890000343322756,-1.1481480173286234,13.850000381469727,-0.05147064289007064
915,2005-03-07,13.630000114440918,13.670000076293945,13.449999809265135,13.579999923706055,4306903.0,0.0022058626565972794,2.3846165132230768,-0.4166686534900601,51.25000844398929,56.42559225821782,-0.10096273360402641,-0.23611489222974313,-0.16750119037588362,0.7096286076124176,6.826244796263737,0.22000026702881037,0.1325035708537321,0.2095001220703132,-0.36102058031278617,0.7800208244534126,-0.07576022912123648,0.4947604732618629,-0.574584323968331,50.793670016136794,-0.08503383516980279,0.28526035119155013,3,-0.10000038146972656,-0.3750004768371582,-0.49000000953674316,0.7400002479553223,-1.0500001907348633,0,-0.0652971633052154,2.6666746139602946,13.600000381469727,-3.0000190735953614,13.699999809265135,3.1429028808098147,13.890000343322756,-0.0652971633052154
916,2005-03-08,13.420000076293945,13.619999885559082,13.420000076293945,13.510000228881836,4773468.0,-0.015407192691398341,-3.444432670707413,-1.7999961853172863,54.91071865722702,55.50923955616849,0.12710693761459702,-0.037487919645732504,0.013716192077467326,0.9179475714854348,7.024368613499026,0.21000003814697266,0.18168814138204503,0.005500078201293945,-0.5622463255018264,0.5732464819044143,-0.2783731236502671,0.289373280052855,-0.2938175826285008,0.0,-53.99579412045544,0.28387320185156045,3,0.1399998664855957,-0.16500043869018555,-0.2799999713897705,0.9500002861022949,-0.9600000381469727,1,-0.06035770603664481,2.3846165132230768,13.630000114440918,2.6666746139602946,13.600000381469727,-3.0000190735953614,13.699999809265135,-0.06035770603664481
917,2005-03-09,13.449999809265135,13.539999961853027,13.300000190734865,13.420000076293945,6444763.0,0.002235449538050549,1.2857116906825867,-0.33332980121220424,60.86955720500713,55.75911232840157,0.1277900564244181,-0.06698400509903912,-0.04273200185020265,0.8884998757871632,7.3134862643097485,0.2399997711181623,0.24980736501813006,0.03299980163574112,-0.5349180713171471,0.6009176745886293,-0.25095913484070387,0.3169587381121861,-0.25871194866226155,25.862006596795776,-33.168060880749294,0.2839589364764441,3,0.1700000762939471,-0.19500017166137518,-0.3649997711181623,0.6750001907348651,-1.1599998474121076,2,-0.05724903457314068,-3.444432670707413,13.420000076293945,2.3846165132230768,13.630000114440918,2.6666746139602946,13.600000381469727,-0.05724903457314068
918,2005-03-10,13.369999885559082,13.460000038146973,13.289999961853027,13.350000381469727,3261465.0,-0.005947949802270203,-1.4285665628980728,0.666656070191094,63.95939381176787,56.42386145470321,0.24272060625657943,0.019530337295330824,0.010311704594966997,0.9653988035774859,7.525285160082432,0.1700000762939453,0.2347208487327883,-0.05050010681152273,-0.6162405961283905,0.5152403825053451,-0.3333703514699575,0.23237013784691207,-0.11881508737377366,18.60462021610696,-45.913970063184074,0.2828702446584343,3,0.24499988555908203,-0.11500024795532227,-0.26999974250793457,0.755000114440918,-1.569999694824217,3,-0.056843697485944866,1.2857116906825867,13.449999809265135,-3.444432670707413,13.420000076293945,2.3846165132230768,13.630000114440918,-0.056843697485944866
919,2005-03-11,13.399999618530273,13.609999656677244,13.380000114440918,13.5600004196167,5359789.0,0.002243809515929396,-1.2999976158119175,-8.000238424490965,63.589738072100666,58.08534857589267,0.21494483692038635,-0.01933670307717783,-0.050720002511429385,0.9316426944971248,7.918276911370476,0.2399997711181623,0.20930824751963328,-0.015500354766846414,-0.5800487893584414,0.5490480798247486,-0.297774572062643,0.2667738625289502,-0.1099996566772461,28.947269355190876,-39.3939812913113,0.28227421729579716,3,0.21500015258789062,-0.1399998664855957,-0.299999475479126,0.6250004768371582,-1.7599992752075178,4,-0.05223879322333258,-1.4285665628980728,13.369999885559082,1.2857116906825867,13.449999809265135,-3.444432670707413,13.420000076293945,-0.05223879322333258
920,2005-03-14,13.34000015258789,13.380000114440918,13.199999809265135,13.350000381469727,3321361.0,-0.004477572212719494,4.142888283378797,0.06250111758149404,48.32213991885436,56.87011147856983,0.28272892718424814,0.03040801589218667,-0.021477619619787447,0.9902131561642804,8.074424782559044,0.1999998092651385,0.20383557104126204,-0.06799983978271484,-0.6323664526231969,0.4963667730577672,-0.350183146202955,0.2141834666375253,0.5999994277954102,33.333409021757674,-30.81080950203436,0.282183306420241,3,0.22999954223632812,-0.03000020980834961,-0.24000000953674316,0.6649999618530273,-1.7100000381469727,0,-0.043478254653058435,-1.2999976158119175,13.399999618530273,-1.4285665628980728,13.369999885559082,1.2857116906825867,13.449999809265135,-0.043478254653058435
921,2005-03-15,13.18000030517578,13.40999984741211,13.18000030517578,13.3100004196167,3331051.0,-0.011993991422936556,-2.5384513809924845,12.999713904253468,44.999999999999964,54.93152745685199,0.3773801467173499,0.16832195483458712,0.10785081933961216,1.1494358214235039,8.486909106131964,0.2299995422363299,0.1802650990879311,-0.20849971771240483,-0.7762387102993902,0.3592392748745805,-0.4923692140058975,0.07536977858108784,0.7451992797851581,0.0,-59.39202814430449,0.28386949629349284,3,0.34999990463257014,0.12999963760376154,-0.08000016212463201,0.8249998092651385,-1.5399999618530238,1,-0.04552354837458572,4.142888283378797,13.34000015258789,-1.2999976158119175,13.399999618530273,-1.4285665628980728,13.369999885559082,-0.04552354837458572
922,2005-03-16,13.039999961853027,13.140000343322756,12.989999771118164,13.119999885559082,6614313.0,-0.010622180582786078,1.4999920527695654,0.615383486776942,42.10524554617126,53.5835234857091,0.4292705045886631,0.311702036404224,0.22136813805970945,1.2836855349976126,8.626054213221849,0.1900005340576154,0.18516565450103073,-0.34050006866455007,-0.9237208704088467,0.2427207330797465,-0.6321104695366984,-0.04888966779240178,0.8553916519165039,8.06454838129139,-46.977584090789925,0.29161040087214823,3,0.315000057220459,0.26999998092651367,0.13249993324279785,0.9650001525878906,-1.2200002670288068,2,-0.04447852188671597,-2.5384513809924845,13.18000030517578,4.142888283378797,13.34000015258789,-1.2999976158119175,13.399999618530273,-0.04447852188671597
923,2005-03-17,12.979999542236328,13.119999885559082,12.949999809265135,13.010000228881836,4104421.0,-0.004601259186520212,-2.7777730682828556,0.3750089407052428,32.25806054662141,51.362762466859884,0.4206323240497447,0.39012938130106,0.2552542025615452,1.3336959317848844,8.337080644931536,0.1700000762939471,0.12619130122143396,-0.39950046539306605,-0.9855301501115807,0.18652921932544864,-0.6925153077523234,-0.10648562303380871,0.8610685609741218,4.5454151374161,-43.50382522234075,0.29301484235925745,3,0.3300004005432129,0.3300004005432129,0.21000027656555176,1.0250005722045898,-0.8899993896484375,3,-0.05315867524787454,1.4999920527695654,13.039999961853027,-2.5384513809924845,13.18000030517578,4.142888283378797,13.34000015258789,-0.05315867524787454
924,2005-03-18,12.890000343322756,13.050000190734865,12.880000114440918,12.920000076293945,6370651.0,-0.0069336827494268505,-5.799977111903789,0.9999682115836397,31.44655672415709,49.16237894243408,0.4462551463676334,0.5118864267358294,0.31562056832496843,1.413240021374838,7.711367864427662,0.1700000762939471,0.04667467279336179,-0.49299969673156596,-1.0656427978175103,0.07964340435437833,-0.7793212472745381,-0.20667814618859381,0.8797822963720687,1.8868365887235803,-40.07771357262952,0.28632155054297204,3,0.3599996566772443,0.41999959945678533,0.32249951362609686,1.1149997711181623,-0.7100000381469762,4,-0.08456168530302088,-2.7777730682828556,12.979999542236328,1.4999920527695654,13.039999961853027,-2.5384513809924845,13.18000030517578,-0.08456168530302088
925,2005-03-21,12.850000381469727,12.93000030517578,12.84000015258789,12.890000343322756,2780569.0,-0.0031031777182031206,-1.9999841055391603,1.3333439298090837,10.317407455623808,44.20756658670039,0.4067507510117405,0.580050756649289,0.31878670692379174,1.4408494127794036,6.765986678165234,0.09000015258788885,-0.0019394403302435137,-0.5319996833801266,-1.1084717221108633,0.044472355350610115,-0.8202357027454958,-0.24376366401475735,0.8308040056997079,1.754427058933758,-32.14120582052786,0.28823601936536836,3,0.3749995231628418,0.45999956130981445,0.362499475479126,1.1549997329711914,-0.8000001907348615,0,-0.09416342429778013,-5.799977111903789,12.890000343322756,-2.7777730682828556,12.979999542236328,1.4999920527695654,13.039999961853027,-0.09416342429778013
926,2005-03-22,12.9399995803833,13.039999961853027,12.770000457763672,12.850000381469727,3921641.0,0.007003828501309428,-1.1600042724772357,-2.2499821185894144,13.740361319479916,38.97098926608625,0.26988433481122875,0.4791777548949039,0.2119052012139342,1.3382185075103088,6.985187052735893,0.26999950408935547,-0.040254799482102754,-0.4195004463195797,-1.0288478874076912,0.18984699476853173,-0.7241741668636354,-0.114826725775524,0.6399082986363478,45.945723027117644,18.770851458573343,0.3046737205440559,3,0.2500004768371582,0.37000036239624023,0.2775003910064697,1.0650005340576172,-1.5799999237060565,1,-0.10123643805431859,-1.9999841055391603,12.850000381469727,-5.799977111903789,12.890000343322756,-2.7777730682828556,12.979999542236328,-0.10123643805431859
927,2005-03-23,12.920000076293945,12.960000038146973,12.800000190734865,12.81999969482422,2786470.0,-0.0015455567803629444,-1.2857220708447192,1.111125239745241,15.78938122243008,33.61876564504872,0.23109975769829028,0.4912871263549299,0.22056711740889057,1.3410306472889868,7.4902387201326945,0.1599998474121076,-0.08298276346348743,-0.4184999465942383,-1.0588379168843698,0.22183802369589323,-0.7386689317393049,-0.09833096144917164,0.5465207637498661,42.85710393159692,19.24603699908757,0.32016898514506587,3,0.26999998092651367,0.3899998664855957,0.22999978065490723,0.9749999046325684,-1.859999656677246,2,-0.09907118617745025,-1.1600042724772357,12.9399995803833,-1.9999841055391603,12.850000381469727,-5.799977111903789,12.890000343322756,-0.09907118617745025
928,2005-03-24,13.039999961853027,13.130000114440918,12.920000076293945,12.970000267028807,4056774.0,0.00928791678409202,-1.470587575312188,0.6999942779759596,25.86198816947487,29.426793433645855,0.06634334800601671,0.36893798587400184,0.08684413635490706,1.2075601280815533,7.827577232339953,0.21000003814697266,-0.12127751428419131,-0.28500003814697195,-0.9391045603948491,0.36910448410090524,-0.6120522992709105,0.04205222297696665,0.3290080246715643,74.99993377255376,51.98496265488469,0.3270522611239388,3,0.05000019073486328,0.26999998092651367,0.039999961853027344,0.8550000190734863,-2.1499996185302734,3,-0.09355830295995193,-1.2857220708447192,12.920000076293945,-1.1600042724772357,12.9399995803833,-1.9999841055391603,12.850000381469727,-0.09355830295995193
929,2005-03-25,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,0.0,1.0,0.0,23.893735104077265,26.71252623200396,0.011071408252924186,0.3481985388182167,0.07799616281556254,1.190599636059062,7.831985346715411,0.0,-0.18011946418049796,-0.2605000495910641,-0.9189664642019704,0.39796636501984217,-0.5897332568965172,0.06873315771438904,0.24514697064503466,74.99993377255376,53.20618383772502,0.32923320730545275,3,0.05000019073486328,0.26999998092651367,0.13499999046325684,0.7850003242492676,-2.109999656677248,4,-0.07285274632241168,-1.470587575312188,13.039999961853027,-1.2857220708447192,12.920000076293945,-1.1600042724772357,12.9399995803833,-0.07285274632241168
930,2005-03-28,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,0.0,1.0,0.0,29.347757355494494,24.97338816039224,-0.040184697220219334,0.3304890703977783,0.07315669666115099,1.1677187897135735,7.702924943894201,0.0,-0.24375074117654272,-0.2385000705718987,-0.9011035169234471,0.42410337577964974,-0.5698017937476738,0.0928016526038764,0.1730264641822199,74.99993377255376,48.365407499042,0.3313017231757746,3,-0.08499956130981445,0.26999998092651367,0.09500002861022949,0.6750001907348633,-1.9200000762939453,0,-0.0659508941098984,1.0,13.039999961853027,-1.470587575312188,13.039999961853027,-1.2857220708447192,12.920000076293945,-0.0659508941098984
931,2005-03-29,12.90999984741211,13.029999732971193,12.869999885559082,13.029999732971193,3932963.0,-0.00996933395868238,1.6666666666666172,-100.0,23.529351266192677,22.90939990706129,0.05306890493409,0.4073404803808387,0.20283214443259112,1.273051462132642,7.0819295941712905,0.1700000762939453,-0.31658425408965307,-0.32150015830993617,-0.9456552488544929,0.3026549322346206,-0.6335777035822137,-0.009422613037658678,0.2410029430651175,33.33323700257168,6.328312007342721,0.3120775452722783,3,0.04000043869018555,0.44500017166137695,0.19000029563903809,0.7699999809265137,-1.6599998474121094,1,-0.06661500130456133,1.0,13.039999961853027,1.0,13.039999961853027,-1.470587575312188,13.039999961853027,-0.06661500130456133
932,2005-03-30,12.880000114440918,12.90999984741211,12.800000190734865,12.81999969482422,2355081.0,-0.002323759359083577,-1.200005722078683,-0.5000039736467524,24.742212294369565,22.074305656811084,0.06480032099446298,0.3771294874369904,0.22892814362950098,1.277639527071253,6.398468550320954,0.10999965667724432,-0.3546222322272605,-0.30099987983703613,-0.8609585149321628,0.25895875525809053,-0.5809791973846004,-0.02102056228947191,0.21766234945641116,24.24240672773996,-3.6670893778174154,0.2799793175475635,3,0.07000017166137695,0.47499990463256836,0.2200000286102295,0.7799997329711914,-1.609999656677246,2,-0.11801245685234629,1.6666666666666172,12.90999984741211,1.0,13.039999961853027,1.0,13.039999961853027,-0.11801245685234629
933,2005-03-31,12.84000015258789,13.09000015258789,12.84000015258789,13.09000015258789,4224262.0,-0.003105587072796623,1.0,-4.166637526822026,21.428529722596878,20.961191545526614,0.09258974038477774,0.36827880094604915,0.2683476289654152,1.2875857764696388,5.411030792401017,0.25,-0.3782362999132758,-0.29799985885620117,-0.821011393485021,0.2250116757726186,-0.559505626170612,-0.0364940915417904,-0.06999969482421875,13.793092108507892,-13.407421256173414,0.26150576731440994,3,0.1100001335144043,0.5149998664855957,0.25999999046325684,0.8199996948242188,-1.5900001525878906,3,-0.13862926104501905,-1.200005722078683,12.880000114440918,1.6666666666666172,12.90999984741211,1.0,13.039999961853027,-0.13862926104501905
934,2005-04-01,12.899999618530273,13.010000228881836,12.8100004196167,12.8100004196167,3990056.0,0.004672855547457999,-3.4444797660298185,-0.3599967956542969,27.550938982212955,22.876028381814297,0.03817203195628416,0.2668285939224617,0.21457810885520878,1.1947023044000424,5.021966232641595,0.19999980926513672,-0.38497992580890816,-0.2030003547668464,-0.6881524963195957,0.2821517867859029,-0.4455764255432211,0.03957571600952825,-0.1235991668701164,34.48256584464274,7.724962197325233,0.24257607077637508,4,0.050000667572021484,0.4550004005432129,0.20000052452087402,0.7050004005432129,-1.6999998092651367,4,-0.15581390191052757,1.0,12.84000015258789,-1.200005722078683,12.880000114440918,1.6666666666666172,12.90999984741211,-0.15581390191052757
935,2005-04-04,12.739999771118164,12.869999885559082,12.710000038146973,12.81999969482422,3130234.0,-0.012403089313450577,-1.2857220708446866,-0.8888959532059835,27.55093898221301,24.410537011006863,0.20218978348464312,0.3760114325960924,0.3897156493839553,1.3203942343108697,4.911779496672071,0.18999958038330078,-0.3744630024855038,-0.31850018501281774,-0.7615648279413172,0.12456445791568171,-0.5400325064770666,-0.0969678635485689,0.35000038146972656,7.89466419380664,-21.32857110257731,0.22153232146424942,4,0.18000030517578125,0.5850000381469727,0.3400003910064697,0.8600001335144043,-1.739999771118164,0,-0.14207217413344775,-3.4444797660298185,12.899999618530273,1.0,12.84000015258789,-1.200005722078683,12.880000114440918,-0.14207217413344775
936,2005-04-05,12.609999656677244,12.84000015258789,12.5600004196167,12.800000190734865,5249295.0,-0.010204090798779486,1.0740685796634595,2.3750089407052344,27.83497654151536,25.74893649090523,0.313415667730899,0.4661148826551216,0.5320430484895979,1.4175369275316552,5.085837735454766,0.2799997329711914,-0.35797893582185125,-0.4080002784729029,-0.8599248104485646,0.04392425350275886,-0.6339625444607346,-0.18203801248507112,0.47240049362182823,9.433823066334044,-21.537802989797918,0.22596226598783117,4,0.23500061035156428,0.6400003433227557,0.4775004386901873,0.9700002670288104,-1.6700000762939435,1,-0.11816017539137502,-1.2857220708446866,12.739999771118164,-3.4444797660298185,12.899999618530273,1.0,12.84000015258789,-0.11816017539137502
937,2005-04-06,12.68000030517578,12.779999732971193,12.579999923706055,12.6899995803833,3820952.0,0.005551201459507382,1.1052657996576596,0.05262761632285131,34.69387953701913,26.730257753965702,0.22997522679168547,0.3535992570644506,0.4718910999599082,1.3059704135239496,5.6693743950265665,0.1999998092651385,-0.310492407064455,-0.2994996547698996,-0.7270003138446306,0.1280010043048314,-0.5132499843072651,-0.08574932523253409,0.381503855895998,22.64149924875584,-11.190670759255926,0.21375032953736528,4,0.14499998092651545,0.5699996948242205,0.5299999713897723,0.7899999618530291,-1.5600004196166974,2,-0.11277604658984708,1.0740685796634595,12.609999656677244,-1.2857220708446866,12.739999771118164,-3.4444797660298185,12.899999618530273,-0.11277604658984708
938,2005-04-07,12.609999656677244,12.710000038146973,12.529999732971193,12.649999618530273,3463152.0,-0.005520555742412836,1.2499925494566841,4.000286123032371,35.416616996081856,28.010577964188432,0.2598967584432028,0.383400377796713,0.5511300936342511,1.3326181104301504,6.3812092482478,0.18000030517577947,-0.27337325508151267,-0.3315002918243426,-0.7478137185356903,0.08481313488700515,-0.5396570051800165,-0.12334357846866872,0.43144435473633,16.66663355300866,-20.330391518526667,0.20815671335567412,4,0.2000002861022967,0.5950002670288104,0.6250002384185809,0.8600006103515643,-1.0199995040893537,3,-0.10626480851678821,1.1052657996576596,12.68000030517578,1.0740685796634595,12.609999656677244,-1.2857220708446866,12.739999771118164,-0.10626480851678821
939,2005-04-08,12.699999809265135,12.789999961853027,12.65999984741211,12.6899995803833,4615735.0,0.007137204999068558,-2.714305177111717,-0.25000596047010637,42.574223769924416,29.480185343569538,0.13029787322736475,0.2511454777148874,0.4777297927489794,1.2044577229654276,6.506921608957458,0.18000030517578303,-0.24256236437275724,-0.20650014877319478,-0.5755260392276078,0.16252574168121825,-0.3910130940004013,-0.021987203545988265,0.3107575454418967,49.99999999999922,8.19203720227297,0.18451294522720676,4,0.11000013351440607,0.42500019073486506,0.5350000858306903,0.7700004577636737,-1.0599994659423793,4,-0.11417321504267308,1.2499925494566841,12.609999656677244,1.1052657996576596,12.68000030517578,1.0740685796634595,12.609999656677244,-0.11417321504267308
940,2005-04-11,12.760000228881836,12.779999732971193,12.600000381469727,12.600000381469727,2498901.0,0.004724442560458009,-1.2499940395298603,15.999618539007228,40.816364264479084,31.40096456560136,0.029505429605489297,0.15332610071038388,0.42505253227743545,1.1091326493863516,7.2038350015092485,0.17999935150146662,-0.23317993716768903,-0.11749973297119176,-0.4299013869075843,0.19490192096520076,-0.2737005599393889,0.03870109399700539,0.22191166852104516,74.19360792963724,31.549605312702127,0.1562008269681964,4,0.04999971389770508,0.3399996757507324,0.5349993705749512,0.6649999618530273,-1.2200002670288086,0,-0.12225708398387725,-2.714305177111717,12.699999809265135,1.2499925494566841,12.609999656677244,1.1052657996576596,12.68000030517578,-0.12225708398387725
941,2005-04-12,12.579999923706055,12.720000267028807,12.550000190734865,12.699999809265135,2600638.0,-0.014106606735661109,1.124990314293721,-0.7499999999999889,35.087729571733846,32.550466485308505,0.17631377598451614,0.30153076788854527,0.6007639825247804,1.2557560865832436,8.03485178524298,0.21000003814697088,-0.2277435481435397,-0.267500019073486,-0.5727436872829319,0.037743649135959956,-0.42012185317820894,-0.11487818496876301,0.3747972438309244,19.230825661151925,-22.42016040354602,0.15262183410472305,4,0.23000001907348633,0.49499988555908203,0.8124997615814209,0.8450002670288086,-0.7200002670288104,1,-0.1255961791167156,-1.2499940395298603,12.760000228881836,-2.714305177111717,12.699999809265135,1.2499925494566841,12.609999656677244,-0.1255961791167156
942,2005-04-13,12.460000038146973,12.68000030517578,12.460000038146973,12.649999618530273,5507688.0,-0.009538941676219825,-1.3157973989730223,1.5833313465099694,24.561435796877717,32.8985671602286,0.25755611063367745,0.3961620199077629,0.7220845283533794,1.3445358888261225,8.47979211760148,0.22000026702880682,-0.24063438767142742,-0.358499908447266,-0.6953131422903791,-0.021686674604152856,-0.5269065253688225,-0.19009329152570942,0.4693092833160595,0.0,-35.88626767388887,0.16840661692155665,4,0.27500009536743164,0.5749998092651367,0.9474997520446777,0.9650001525878906,-0.619999885559082,2,-0.1219904055465576,1.124990314293721,12.579999923706055,-1.2499940395298603,12.760000228881836,-2.714305177111717,12.699999809265135,-0.1219904055465576
943,2005-04-14,12.289999961853027,12.420000076293945,12.289999961853027,12.380000114440918,6282033.0,-0.013643665792414161,-1.8888865341414827,0.47368605976037625,21.374075810476796,32.21224903003569,0.3814473400847085,0.5394779078067238,0.9008060742203412,1.4829684228249498,9.025857898670587,0.1700000762939453,-0.24063547361987325,-0.4940000057220466,-0.8961730837471205,-0.09182692769697276,-0.6950865447345826,-0.2929134667095106,0.6017646169447204,0.0,-29.66060816856543,0.2010865390125366,4,0.28999996185302734,0.6599998474121094,1.1474997997283936,1.135000228881836,-0.5299997329711914,3,-0.0951993555675763,-1.3157973989730223,12.460000038146973,1.124990314293721,12.579999923706055,-1.2499940395298603,12.760000228881836,-0.0951993555675763
944,2005-04-15,11.800000190734865,12.109999656677244,11.760000228881836,12.109999656677244,9912742.0,-0.039869794356311994,1.2580647146047927,3.4444326707073736,15.55558381255446,30.879431788962517,0.7811492277130263,0.9946256065024119,1.38530906986019,1.9393485424967611,9.851206919205364,0.5299997329711914,-0.2564507384105692,-0.929499769210814,-1.521711429772461,-0.33728810864916703,-1.2256055994916384,-0.6333939389299896,1.0315879263684113,3.9215667941662957,-19.177580243336322,0.29610583028082393,4,0.4999999999999982,0.884999752044676,1.6349995136260969,1.6249999999999982,-0.03999996185302912,4,-0.017796613114621995,-1.8888865341414827,12.289999961853027,-1.3157973989730223,12.460000038146973,1.124990314293721,12.579999923706055,-0.017796613114621995
945,2005-04-18,11.640000343322756,11.729999542236328,11.40999984741211,11.539999961853027,7915061.0,-0.013559308883548837,1.2857220708446866,-0.32258243144301346,15.300576633948268,29.48672068812173,0.8590425015249181,1.1165747363618639,1.5294577311207203,2.062860312850466,10.814356103861355,0.3900003433227557,-0.2731034585420158,-1.028999614715575,-1.7919824937699342,-0.266016735661216,-1.4104910542427547,-0.6475081751883955,1.0629972271939483,17.557284140255756,-4.071866964072921,0.38149143952718,4,0.4599995613098127,0.7699995040893537,1.7974994182586652,1.7849998474121076,0.009999275207517755,0,0.0,1.2580647146047927,11.800000190734865,-1.8888865341414827,12.289999961853027,-1.3157973989730223,12.460000038146973,0.0
946,2005-04-19,11.630000114440918,11.850000381469727,11.630000114440918,11.84000015258789,5575856.0,-0.0008591261672576955,-1.095240257764497,-2.0999923706345354,15.46963945869284,27.35069401275214,0.7994851357341837,1.0787069153473965,1.5096238238760051,2.0381792859688943,12.06836964803822,0.2200002670288086,-0.30722300662697144,-0.9734998703002926,-1.8543431982493495,-0.09265654235123577,-1.413921534274822,-0.5330782063257633,0.891977774841143,17.322849427645455,-3.811508597389846,0.44042166397452864,4,0.4699997901916504,0.7799997329711914,1.809999704360962,1.7950000762939453,-0.010000228881835938,1,-0.007738620094778659,1.2857220708446866,11.640000343322756,1.2580647146047927,11.800000190734865,-1.8888865341414827,12.289999961853027,-0.007738620094778659
947,2005-04-20,11.640000343322756,11.920000076293945,11.609999656677244,11.899999618530273,5942561.0,0.0008598648996933633,1.0666681501591164,1.2380915618003467,16.292171251889428,25.22575559673076,0.7000662426024871,1.0202017896846804,1.4738038671646816,1.994161881604425,13.274653151886136,0.310000419616701,-0.3346779535369926,-0.8994996547698957,-1.8654126818129022,0.06641337227311084,-1.382456168291398,-0.4165431412483933,0.7263006200975113,22.772321167221737,0.6800401748162983,0.4829565135215029,4,0.4599995613098127,0.634999752044676,1.7799997329711896,1.7849998474121076,0.39999961853027166,2,0.018900284094982123,-1.095240257764497,11.630000114440918,1.2857220708446866,11.640000343322756,1.2580647146047927,11.800000190734865,0.018900284094982123
948,2005-04-21,11.81999969482422,12.050000190734865,11.529999732971193,11.5600004196167,11006038.0,0.015463861356732833,-2.249996274717287,-1.0000000000000138,21.57897220091806,22.892949866841168,0.44278411724256905,0.7843297415021482,1.2727678228324404,1.7784516267667065,14.896559259549546,0.5200004577636719,-0.3530485749600949,-0.6585002899169901,-1.6451963530975195,0.32819577326353944,-1.1518483215072557,-0.16515225832672442,0.4124191123549039,58.571422732605036,36.47477068974485,0.493348031590265,4,0.27500009536742986,0.45000028610229315,1.5125002861022931,1.5500001907348615,0.3800001144409144,3,0.0016920861489047034,1.0666681501591164,11.640000343322756,-1.095240257764497,11.630000114440918,1.2857220708446866,11.640000343322756,0.0016920861489047034
949,2005-04-22,12.09000015258789,12.1899995803833,12.020000457763672,12.079999923706055,6535323.0,0.02284267891156544,-1.6153880012324486,0.038462525996867274,33.83087244500962,22.116784109122335,0.08622284130191282,0.4632600756368408,0.9779867920409959,1.472191380135552,16.39439372662056,0.36999988555908025,-0.3821711662287868,-0.3409998416900635,-1.3050896211534315,0.6230899377733046,-0.8230447314217475,0.14104504804162055,-0.6800003051757812,87.17955615003991,60.67215026623049,0.48204488973168447,4,-0.02500009536743164,0.17999982833862305,1.2199997901916504,1.2249999046325684,0.1700000762939453,4,-0.027295278704807746,-2.249996274717287,11.81999969482422,1.0666681501591164,11.640000343322756,-1.095240257764497,11.630000114440918,-0.027295278704807746
950,2005-04-25,12.18000030517578,12.18000030517578,11.949999809265135,12.029999732971193,5734494.0,0.00744418126153823,2.066661580423121,14.999713904252935,39.08632292151268,22.561072259097763,-0.10583173973976479,0.3220385109950037,0.8640633409168839,1.3481623997999765,18.033578612273782,0.23000049591064453,-0.4091030700743321,-0.20799970626831232,-1.133670802973823,0.7176713904371983,-0.6708352546210676,0.254835842084443,-0.7544004631042469,98.48495795162242,66.93375494511523,0.46283554835275514,4,-0.13500022888183416,0.0899996757507342,1.099999666213991,1.1349997520446795,0.3699998855590856,0,-0.03448276402057793,-1.6153880012324486,12.09000015258789,-2.249996274717287,11.81999969482422,1.0666681501591164,11.640000343322756,-0.03448276402057793
951,2005-04-26,12.050000190734865,12.109999656677244,11.899999618530273,12.109999656677244,8735357.0,-0.010673243939548382,6.000063578854029,-0.3999949137563674,34.48276834048124,23.663442541720375,-0.06584234040417414,0.4050745123487296,0.9655572663139171,1.4414355538262438,19.242158225685817,0.28000068664550604,-0.4587434116905502,-0.29499983787536443,-1.1981986247767349,0.608198949026006,-0.7465992313260497,0.1565995555753208,-0.609112353897098,78.78796636129837,44.20499971698419,0.45159939345068534,4,-0.1350002288818377,0.21999979019164861,1.2174997329711896,1.264999866485594,0.9499998092651349,1,-0.03319506770731406,2.066661580423121,12.18000030517578,-1.6153880012324486,12.09000015258789,-2.249996274717287,11.81999969482422,-0.03319506770731406
952,2005-04-27,11.359999656677244,11.65999984741211,11.260000228881836,11.600000381469727,17079300.0,-0.057261454202146456,1.2222222222222223,4.0000476841405215,26.41510791988277,24.223557220543263,0.5047989797882604,1.0280714765960877,1.6303740360884813,2.09192066963203,20.703873642141062,0.7899999618530291,-0.5352883976356022,-0.9090003490448009,-1.8761860442096534,0.05818534612005166,-1.392593196627228,-0.4254075014623737,0.8299999237060565,10.752634142589601,-25.018603353900147,0.4835928475824264,4,0.36500024795532404,0.8350005149841326,1.8900003433227557,1.9550004005432147,1.5700006484985352,2,0.022887344783414143,6.000063578854029,12.050000190734865,2.066661580423121,12.18000030517578,-1.6153880012324486,12.09000015258789,0.022887344783414143
953,2005-04-28,11.0600004196167,11.40999984741211,10.93000030517578,11.350000381469727,10365902.0,-0.02640838434217818,1.341467499389423,1.2083295252702972,21.328688117887467,24.865013254469154,0.6838930220663428,1.252074688278217,1.9076318349268888,2.3571247027777495,23.179033050285007,0.4799995422363299,-0.604979062273225,-1.1199995994567864,-2.1882591462196945,-0.05174005269387827,-1.6541293728382414,-0.5858698260753314,1.1113991737365723,10.317475335016267,-22.676800388055298,0.5341297733814541,4,0.4999995231628418,0.9699997901916504,2.189999580383301,2.119999408721924,1.8699998855590803,3,0.08860755018581568,1.2222222222222223,11.359999656677244,6.000063578854029,12.050000190734865,2.066661580423121,12.18000030517578,0.08860755018581568
954,2005-04-29,10.890000343322754,11.09000015258789,10.829999923706056,10.899999618530273,7202220.0,-0.01537071155914449,-3.000000000000082,0.03448026387185246,18.51852327559159,25.222562881318414,0.7948184200912465,1.332065430776261,2.05824901370341,2.4900297648281384,25.71657049442111,0.26000022888183416,-0.6639702165912293,-1.189499711990356,-2.347019071140984,-0.031980352839728,-1.768259391565671,-0.6107400324150412,1.2317432785034175,4.4444742712869445,-22.374279307737126,0.5787596795753144,4,0.6199994087219238,1.0699996948242188,2.309999704360962,2.2699995040893555,1.609999656677246,4,0.12029379473303803,1.341467499389423,11.0600004196167,1.2222222222222223,11.359999656677244,6.000063578854029,12.050000190734865,0.12029379473303803
955,2005-05-02,10.93000030517578,11.039999961853027,10.90999984741211,11.0,2155562.0,0.003673090963449921,-1.3636253294492995,7.000476871721685,20.848062490943377,25.820165440457362,0.7191387028749716,1.2116332485723564,1.9973194218223949,2.4123117652218156,28.002470275857938,0.14999961853027344,-0.7069710933139568,-1.0589997768402117,-2.280351699483999,0.1623521458035757,-1.6696757381621055,-0.448323815518318,1.1142386947631842,7.812531432143195,-19.141267314541857,0.6106759613218936,5,0.5799994468688983,1.0299997329711932,2.2699997425079363,2.22999954223633,1.8299999237060565,0,0.12168342969544566,-3.000000000000082,10.890000343322754,1.341467499389423,11.0600004196167,1.2222222222222223,11.359999656677244,0.12168342969544566
956,2005-05-03,11.119999885559082,11.119999885559082,10.869999885559082,10.989999771118164,4561082.0,0.01738330970524582,2.8461504603308514,-1.8571525885558111,26.896546054254173,26.998429307386772,0.501975824106081,0.9531517410187647,1.7714027657744555,2.1865934350869445,29.744902836469254,0.25,-0.6828332801904118,-0.7945002079010006,-2.0379329241140915,0.4489325083120903,-1.416216566007547,-0.17278384979445427,0.8513847698059074,34.9397576518007,4.387434779054544,0.6217163581065456,5,0.3899998664855957,0.8400001525878906,2.012500286102295,2.0399999618530273,1.9499998092651385,1,0.12859715106947478,-1.3636253294492995,10.93000030517578,-3.000000000000082,10.890000343322754,1.341467499389423,11.0600004196167,0.12859715106947478
957,2005-05-04,11.25,11.25,11.050000190734863,11.149999618530273,4557152.0,0.011690657893777656,2.999980926586431,0.7692330264460991,31.81818030248816,28.136119096450116,0.34736556277323594,0.7489243368612186,1.6078675582664346,2.0220662518974386,31.384818586964965,0.19999980926513672,-0.6421430257322207,-0.5930000782012943,-1.815372071304921,0.6293719149023325,-1.2041860747531068,0.018185918350518193,0.6529015714654527,72.41381578298306,36.42721970953229,0.611185996551813,5,0.25999975204467773,0.7100000381469727,1.9025001525878906,1.9099998474121094,1.75,2,0.15555555555555545,2.8461504603308514,11.119999885559082,-1.3636253294492995,10.93000030517578,-3.000000000000082,10.890000343322754,0.15555555555555545
958,2005-05-05,11.270000457763672,11.399999618530273,11.210000038146973,11.329999923706055,4290290.0,0.001777818467882053,-1.1111028694951892,-0.5999923706345724,38.91214107035757,28.70070449926656,0.26948206259815244,0.657075843580678,1.5548401225538377,1.9674641765919212,32.71582567860919,0.18999958038330078,-0.6009026032831919,-0.505999660491943,-1.697873765838077,0.6858744448541909,-1.10193671316501,0.08993739218112395,0.5685270148362171,77.1931174793537,35.615861570464745,0.5959370526730666,5,0.2349996566772461,0.6899995803833008,1.8824996948242188,1.8899993896484375,1.859999656677246,3,0.14729368056667358,2.999980926586431,11.25,2.8461504603308514,11.119999885559082,-1.3636253294492995,10.93000030517578,0.14729368056667358
959,2005-05-06,11.25,11.359999656677244,11.220000267028807,11.25,3342071.0,-0.0017746634384467885,-3.666687859617615,-0.0,41.33332937735261,28.950371883248767,0.1763421236317626,0.5932946613916847,1.5338079300562306,1.9573452554762554,34.51483060535976,0.1399993896484375,-0.5636009507506436,-0.45350012779235804,-1.5835168176831136,0.6765165620983975,-1.0185084727377358,0.11150821715301973,0.5280158196662583,71.69817092371501,25.96379792037257,0.5650083449453774,5,0.2199997901916504,0.6700000762939453,1.9025001525878906,1.9099998474121094,1.9700002670288068,4,0.1493333604600693,-1.1111028694951892,11.270000457763672,2.999980926586431,11.25,2.8461504603308514,11.119999885559082,0.1493333604600693
960,2005-05-09,11.199999809265137,11.25,11.140000343322754,11.229999542236328,2683723.0,-0.004444461398654509,2.1428182177354533,-100.0,40.61135080208557,29.631325490093694,0.08125499824625315,0.5485559237729678,1.5429603617882677,1.9809406630154829,36.23812700451746,0.1099996566772461,-0.5494632644681978,-0.4255002975463871,-1.4597652751991035,0.6087646801063293,-0.9426327863727444,0.09163219127997024,0.5211350566435087,62.26416791873971,12.401558409119765,0.517132488826358,5,0.04500007629394531,0.6500000953674316,1.952500343322754,1.9600000381469727,2.1800003051757812,0,0.11607144757801202,-3.666687859617615,11.25,-1.1111028694951892,11.270000457763672,2.999980926586431,11.25,0.11607144757801202
961,2005-05-10,11.0,11.270000457763672,10.949999809265137,11.170000076293944,4811333.0,-0.017857126131349377,-1.3703711552861724,5.666719649044668,37.09676985189973,30.818176815873358,0.1303574693942604,0.6578449753368734,1.6870181466279561,2.14879351114004,37.99451603170835,0.32000064849853516,-0.5917586750786938,-0.5465001106262211,-1.5129319313182599,0.41993171006581775,-1.0297160209722414,-0.06328420028020076,0.6676667693764902,11.111158206159043,-40.435853040358,0.4832159103460198,5,0.11999988555908203,0.8350000381469727,2.122499942779541,2.1599998474121094,2.130000114440918,1,0.1600000208074397,2.1428182177354533,11.199999809265137,-3.666687859617615,11.25,-1.1111028694951892,11.270000457763672,0.1600000208074397
962,2005-05-11,10.9399995803833,11.079999923706056,10.90999984741211,10.920000076293944,5484045.0,-0.00545458360151807,-7.500011920940413,-0.11764408890485746,31.35594213463682,31.93231615106773,0.13914851438518383,0.630455866036332,1.6879364127287744,2.176770053058574,39.53714020167985,0.1700000762939471,-0.6644022608042093,-0.530500507354736,-1.4312949415531602,0.3702939268436882,-0.9808977244539481,-0.08010329025552387,0.6774071782529631,6.122397343723847,-42.69633385227221,0.4503972170992119,5,0.17500019073486328,0.8700003623962402,2.1075005531311035,2.2200002670288086,2.3400001525878924,2,0.19469837259045786,-1.3703711552861724,11.0,2.1428182177354533,11.199999809265137,-3.666687859617615,11.25,0.19469837259045786
963,2005-05-12,11.119999885559082,11.170000076293944,11.0,11.050000190734863,6567555.0,0.01645341061059491,1.0000000000000209,3.5000715273469782,28.634368636486002,33.05629896894489,-0.03514131403346532,0.37767122275759135,1.4558526495178619,1.9669044962681568,40.44100192911754,0.23000049591064275,-0.7197077432304209,-0.29200019836425817,-1.1175297890698666,0.5335293923413502,-0.7047649937170632,0.12076459698854691,0.4501624629813694,46.66669492369561,2.5888014156408516,0.4127647953528043,5,0.014999866485595703,0.690000057220459,1.9175002574920654,2.0399999618530273,2.2200002670288086,3,0.1690647602328097,-7.500011920940413,10.9399995803833,-1.3703711552861724,11.0,2.1428182177354533,11.199999809265137,0.1690647602328097
964,2005-05-13,11.59000015258789,11.59000015258789,11.109999656677246,11.149999618530273,11179983.0,0.04226621149872245,1.1818177877383642,6.28574931880109,38.86792805916954,35.05850625430335,-0.4418719774930633,-0.11475176654015229,0.9413802942056844,1.4686704478343415,39.46844625333623,0.48000049591064453,-0.6772817638545732,0.18850007057189977,-0.6214454363836381,0.9984455775274377,-0.21647268290587007,0.5934728240496696,-0.7600002288818342,100.0,60.209856102457636,0.40497275347776907,5,-0.3600001335144043,0.2199997901916504,1.4174997806549072,1.5699996948242188,1.5900001525878888,4,0.13287316148215633,1.0000000000000209,11.119999885559082,-7.500011920940413,10.9399995803833,-1.3703711552861724,11.0,0.13287316148215633
965,2005-05-16,11.640000343322756,11.81999969482422,11.489999771118164,11.56999969482422,12296182.0,0.004314080248195795,-1.8695583668154936,0.15909218985031667,42.023354244887095,36.73926271992923,-0.4252912097335457,-0.17365535776558794,0.8456049746258998,1.3909196148646412,37.55188515251915,0.32999992370605646,-0.5837991984254121,0.23850026130676483,-0.5714452456487731,1.0484457682623027,-0.16647249217100502,0.6434730147845347,-0.7948004150390631,80.21984816663947,43.4887815728152,0.40497275347776907,5,-0.2750005722045916,0.16499948501586914,1.3274996280670148,1.5199995040893537,1.6199998855590803,0,0.1357388210570296,1.1818177877383642,11.59000015258789,1.0000000000000209,11.119999885559082,-7.500011920940413,10.9399995803833,0.1357388210570296
966,2005-05-17,11.539999961853027,11.770000457763672,11.470000267028807,11.75,6397410.0,-0.008591097811014525,1.3999923706345867,-2.999972752414817,54.545458924121334,39.264515900110695,-0.2899386470016321,-0.08510674232893578,0.9044943947461714,1.4613480911353918,36.13200596334612,0.30000019073486506,-0.4591672438617511,0.14299988746643066,-0.6625885722652818,0.9485883471981431,-0.25979434239942556,0.5457941173322869,-0.6558080429077133,69.2307934152444,28.00684491782721,0.4027942298658566,5,-0.17500019073486328,0.2350001335144043,1.4149999618530273,1.669999599456787,1.859999656677246,1,0.1594454210286178,-1.8695583668154936,11.640000343322756,1.1818177877383642,11.59000015258789,1.0000000000000209,11.119999885559082,0.1594454210286178
967,2005-05-18,11.859999656677244,11.859999656677244,11.5,11.5600004196167,5466539.0,0.027729609695148927,1.4000038147069835,-1.428567536023897,69.99996185306367,42.718718209300256,-0.5747515348144248,-0.4087356569200562,0.5452874149943572,1.1146144245840617,34.86477296024265,0.3599996566772443,-0.3352798403298216,0.4519996166229223,-0.37332585515753713,1.2773250884033818,0.03933688073269259,0.864662352513152,-0.9383754266967745,100.0,52.60010824819784,0.41266273589023006,5,-0.4749999046325666,-0.10499954223632635,1.0825002193450945,1.3750000000000018,1.7400007247924822,2,0.10708267238849856,1.3999923706345867,11.539999961853027,-1.8695583668154936,11.640000343322756,1.1818177877383642,11.59000015258789,0.10708267238849856
968,2005-05-19,11.84000015258789,11.960000038146973,11.770000457763672,11.9399995803833,4523133.0,-0.0016862988759105413,1.7142730635349896,-0.33333227369251117,75.67565199057461,46.53453183299159,-0.5200873962955566,-0.40808360025237356,0.5276179001179813,1.1079712776700177,34.01516853193136,0.18999958038330078,-0.23784675233197383,0.4310000896453854,-0.39647298436891987,1.2584731636596906,0.017263552638233648,0.8447366266525371,-0.8620733970056147,85.88237274063437,31.683693206238104,0.41373653700715257,5,-0.4050002098083496,-0.21500015258789062,1.0449998378753662,1.359999656677246,1.3800001144409162,3,0.12162158461362504,1.4000038147069835,11.859999656677244,1.3999923706345867,11.539999961853027,-1.8695583668154936,11.640000343322756,0.12162158461362504
969,2005-05-20,11.760000228881836,11.84000015258789,11.720000267028807,11.779999732971193,3586230.0,-0.006756750225933805,-1.400011444157231,0.19999618528092414,71.95765487105224,50.017454507321226,-0.40245890723748445,-0.373208658488398,0.5672754161609959,1.158676802017112,33.780858775798386,0.11999988555908381,-0.16522487288532517,0.36750016212463343,-0.4147200943718641,1.149720418621131,-0.023609966123615322,0.7586102903728822,-0.7035076106943841,59.18369332933713,-0.8460659021621808,0.39111012824824853,5,-0.3250002861022949,-0.2500004768371582,1.0049996376037598,1.3549995422363281,1.1700000762939435,4,0.1343537323941264,1.7142730635349896,11.84000015258789,1.4000038147069835,11.859999656677244,1.3999923706345867,11.539999961853027,0.1343537323941264
970,2005-05-23,11.760000228881836,11.899999618530273,11.68000030517578,11.829999923706055,4473011.0,0.0,1.0952406902815792,3.5000715273469782,68.82352050201365,53.542649024000546,-0.35164870557129646,-0.42824361011754064,0.5280354934935296,1.1298833606116379,33.29571781461509,0.21999931335449396,-0.12176629153312213,0.38850016593933034,-0.3241605647987793,1.10116089667744,0.03216980057027463,0.7448305313083861,-0.631227017097622,59.18369332933713,-3.853729298826565,0.3563303653690551,5,-0.3250002861022949,-0.2500004768371582,0.7324998378753662,1.0899996757507324,1.2699995040893572,0,0.12074830345721521,-1.400011444157231,11.760000228881836,1.7142730635349896,11.84000015258789,1.4000038147069835,11.859999656677244,0.12074830345721521
971,2005-05-24,11.649999618530273,11.770000457763672,11.5600004196167,11.770000457763672,5824195.0,-0.009353793215191253,2.4999761583088294,1.7143051771117166,61.904734873212576,56.93695932828674,-0.15617254493066923,-0.3686472807494656,0.6018669847302842,1.2114359353503694,32.792211836412285,0.21000003814697266,-0.0849368370573913,0.29849958419799805,-0.35388951709484395,0.95088868549084,-0.027694966448422065,0.6246941348444182,-0.4547282606370384,32.60861001979911,-28.034773603305176,0.3261945506464206,5,-0.1699995994567871,-0.1399998664855957,0.6050002574920654,1.0250000953674316,1.8100004196166992,1,0.1381974818085594,1.0952406902815792,11.760000228881836,-1.400011444157231,11.760000228881836,1.7142730635349896,11.84000015258789,0.1381974818085594
972,2005-05-25,11.619999885559082,11.720000267028807,11.59000015258789,11.649999618530273,5311847.0,-0.002575084459528587,-1.8889171461571486,0.2499960263848049,60.355003541006546,60.46147431767791,-0.02187087626056794,-0.3353645719467693,0.599116590206302,1.215717802347788,30.983354353958863,0.1300001144409162,-0.03914634031526809,0.25549983978271484,-0.40787188789417606,0.9188715674596057,-0.0761860240557315,0.5871857036211612,-0.36355023324554736,14.999880790596762,-41.75106421860232,0.3316858638384456,5,-0.08500003814697266,-0.1100001335144043,0.6349999904632568,1.054999828338623,1.640000343322754,2,0.15318414376090583,2.4999761583088294,11.649999618530273,1.0952406902815792,11.760000228881836,-1.400011444157231,11.760000228881836,0.15318414376090583
973,2005-05-26,12.039999961853027,12.06999969482422,11.65999984741211,11.65999984741211,10496156.0,0.036144585234971105,-1.1578932838761422,-12.666783227898401,68.89951061475456,63.79831682385402,-0.3326238695232213,-0.7148308639381007,0.1525058761089486,0.7729794076611771,28.72259713633458,0.4499998092651385,0.050824934883438644,0.6264999389648445,-0.085185220917392,1.338185098847081,0.27065735902372623,0.9823425189059627,-0.7272662786728183,94.1176910577008,37.635784026333766,0.35584257994111845,5,-0.26999998092651367,-0.5300002098083496,0.14750003814697266,0.6349997520446777,1.2899999618530273,3,0.1295681415746952,-1.8889171461571486,11.619999885559082,2.4999761583088294,11.649999618530273,1.0952406902815792,11.760000228881836,0.1295681415746952
974,2005-05-27,12.199999809265135,12.289999961853027,12.09000015258789,12.149999618530273,12842146.0,0.01328902391354192,-1.3529510762550698,0.13157940967577125,72.72726484566951,67.20986244616319,-0.44365020445697034,-0.8133580891581556,-0.02989266353271347,0.5899827688683938,26.416491371311423,0.25,0.17359585971513702,0.7209998130798319,-0.027975622075109285,1.469975248234773,0.34651209550236217,1.0954875306573015,-0.8115395249205246,87.67120424319992,30.602102544158683,0.3744877175774702,5,-0.319999694824217,-0.6399998664855939,-0.01749992370605291,0.47499990463257014,1.0900001525878924,4,0.08360659620576749,-1.1578932838761422,12.039999961853027,-1.8889171461571486,11.619999885559082,2.4999761583088294,11.649999618530273,0.08360659620576749
975,2005-05-30,12.260000228881836,12.350000381469727,12.119999885559082,12.18000030517578,1860464.0,0.00491806725858579,-1.2999961853172863,1.5999923706346648,80.58250943951765,70.102868058985,-0.45422103756717824,-0.8101459896086229,-0.11076686215881004,0.5040672226312761,24.040157036440597,0.23000049591064453,0.3005743619944141,0.7145002365112312,-0.06479710888894274,1.493797581911405,0.3248515638111442,1.1041489092113181,-0.7633551832362162,88.60757507167646,24.662425153666675,0.38964867270008674,5,-0.33500003814697266,-0.6700000762939453,-0.09250020980834961,0.41499948501586914,1.0199995040893572,0,0.05464927110813367,-1.3529510762550698,12.199999809265135,-1.1578932838761422,12.039999961853027,-1.8889171461571486,11.619999885559082,0.05464927110813367
976,2005-05-31,12.550000190734865,12.75,12.34000015258789,12.4399995803833,14371896.0,0.023654156316396557,-1.645164862886008,1.3750089407052346,85.1528377005214,71.78652093092474,-0.6547386335049463,-1.040887779252623,-0.42160253730593844,0.19931534477098545,22.213027107423112,0.48999977111816406,0.38431531731142243,0.9330001831054702,0.06116956959835562,1.8048307966125847,0.4970848763519129,1.3689154898590274,-0.9338853980738708,82.75863486436464,11.024271586274239,0.43591530675355694,5,-0.39499998092651545,-0.7600002288818377,-0.39250016212463557,0.12499952316284002,0.9499998092651349,1,0.03824697489572082,-1.2999961853172863,12.260000228881836,-1.3529510762550698,12.199999809265135,-1.1578932838761422,12.039999961853027,0.03824697489572082
977,2005-06-01,13.0,13.0,12.619999885559082,12.619999885559082,13113062.0,0.0358565579622343,1.0,3.454527326952365,86.71874621650267,73.0135314004723,-1.034848955767039,-1.4261808161789968,-0.8869938676029054,-0.259935666371117,21.01881546591272,0.44999980926513494,0.4711355788061571,1.2954999923706048,0.24565830887973306,2.3453416758614765,0.7705791506251689,1.8204208341160406,-1.2024635741647653,100.0,24.05810722403902,0.5249208417454361,6,-0.7199997901916504,-1.0850000381469727,-0.9075000286102295,-0.3250002861022949,0.13000011444091797,2,0.03538461831899786,-1.645164862886008,12.550000190734865,-1.2999961853172863,12.260000228881836,-1.3529510762550698,12.199999809265135,0.03538461831899786
978,2005-06-02,12.93000030517578,13.020000457763672,12.850000381469727,12.9399995803833,6542097.0,-0.005384591909555425,-1.000011219755746,-0.026313874200361548,81.01852424187295,74.02029466389682,-0.8872796899202822,-1.2916660037363545,-0.8373849830442204,-0.20144451914060113,20.391527947132573,0.1700000762939453,0.5349910739282251,1.1425003051757798,-0.019220474544258792,2.3042210848958184,0.5616399153157605,1.7233606950357991,-0.9160204359908874,90.32256741347184,16.704101576951516,0.5808603898600194,6,-0.6399998664855939,-1.0050001144409162,-0.9700002670288068,-0.3300004005432111,0.75,3,0.025522035260429288,1.0,13.0,-1.645164862886008,12.550000190734865,-1.2999961853172863,12.260000228881836,0.025522035260429288
979,2005-06-03,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,0.0,0.0,1.0,-0.0,80.56872444909472,75.32531732468361,-0.7865789822089226,-1.2220040716782172,-0.8581962076454257,-0.21051516242329704,19.730341031375218,0.0,0.542206743773793,1.0585002899169904,-0.17999265706720102,2.296993236901182,0.4392538164248947,1.6777467634090861,-0.7148163182751315,89.99998940362525,16.505355946989454,0.6192464734920955,6,-0.6399998664855939,-1.0050001144409162,-1.1350002288818342,-0.49500036239623846,1.1799993515014648,4,0.030935777965152678,-1.000011219755746,12.93000030517578,1.0,13.0,-1.645164862886008,12.550000190734865,0.030935777965152678
980,2005-06-06,12.5,12.720000267028807,12.470000267028807,12.670000076293945,5490281.0,-0.03325601663007338,-1.1739173701756087,-100.0,69.67213531233818,76.1883618179198,-0.268842482863068,-0.7268851627803148,-0.45443285055429783,0.20989771287147008,18.280833940456393,0.46000003814697266,0.5343305971759111,0.5634999752044685,-0.6630018867968364,1.7900018372057733,-0.04975095579618305,1.17675090620512,-0.12385271892674687,23.529378765609398,-48.4183087772696,0.6132509310006521,6,-0.19499969482421875,-0.554999828338623,-0.7650001049041748,-0.11500024795532227,1.6599998474121094,0,0.06319999694824219,1.0,12.93000030517578,-1.000011219755746,12.93000030517578,1.0,13.0,0.06319999694824219
981,2005-06-07,12.760000228881836,12.829999923706055,12.539999961853027,12.630000114440918,5356651.0,0.020800018310546786,1.148151811101496,-0.764706212343906,68.90757413715524,77.13864743971409,-0.39653016532301244,-0.8941115456774824,-0.7339988177461549,-0.055241639168873036,16.466225633226713,0.3299999237060547,0.5497940116792819,0.7355001926422116,-0.46025525080150587,1.931255636085929,0.13762247092035196,1.3333779143640712,-0.2899999618530291,52.72724750614268,-15.024616558353607,0.5978777217218589,6,-0.4200000762939453,-0.815000057220459,-1.0250003337860107,-0.3750004768371582,1.619999885559082,1,0.04075231150171588,-1.1739173701756087,12.5,1.0,12.93000030517578,-1.000011219755746,12.93000030517578,0.04075231150171588
982,2005-06-08,13.06999969482422,13.25,12.880000114440918,12.899999618530273,15211449.0,0.024294628556566167,-2.523823796548592,1.307691743388489,73.03369863463847,77.59800166414564,-0.5355340296974518,-1.0923607802069863,-1.0593980752346877,-0.37022647562744737,14.777143564271308,0.48999977111816406,0.5904293028743357,0.9389996528625506,-0.22915506881713554,2.1071543745422368,0.3549222920227084,1.5230770137023928,-0.5999994277954137,76.92302989770033,10.990964377159656,0.5840773608398427,6,-0.3999996185302752,-0.9899997711181658,-1.3349997997283953,-0.6849999427795428,1.7300004959106445,2,0.03289979458423864,1.148151811101496,12.760000228881836,-1.1739173701756087,12.5,1.0,12.93000030517578,0.03289979458423864
983,2005-06-09,13.0,13.079999923706055,12.920000076293945,13.010000228881836,5073763.0,-0.0053557533633257215,1.1333367241839707,-0.05882484937562348,73.30826771145395,77.6625575381217,-0.3520605340255436,-0.9215426035703427,-1.0046395692536745,-0.3037537525766769,13.407619614348294,0.15999984741210938,0.6606691350934568,0.7749999523162838,-0.35246581281006506,1.9024657174426327,0.21126706975310938,1.3387328348794583,-0.46000003814697266,67.9487069761301,1.1149746949621004,0.5637328825631743,6,-0.315000057220459,-0.9200000762939453,-1.2650001049041748,-0.6150002479553223,1.7700004577636719,3,0.010000008803147553,-2.523823796548592,13.06999969482422,1.148151811101496,12.760000228881836,-1.1739173701756087,12.5,0.010000008803147553
984,2005-06-10,13.130000114440918,13.300000190734865,12.949999809265135,13.1899995803833,7632546.0,0.010000008803147553,1.4999965940286446,5.999809269502194,74.55196961094528,76.9924975571692,-0.3757846751856224,-0.9805263489331963,-1.1506187581964475,-0.4335269494243832,13.766777302279138,0.3500003814697301,0.7497034755781726,0.8280000686645508,-0.326881629966838,1.9828817672959396,0.2505592193488564,1.4054409179802452,-0.4480001449584954,79.51806121440657,11.232647711067344,0.5774408493156943,6,-0.309999942779541,-1.0250000953674316,-1.3975000381469727,-0.7450003623962402,1.3999996185302752,4,0.04188881842658554,1.1333367241839707,13.0,-2.523823796548592,13.06999969482422,1.148151811101496,12.760000228881836,0.04188881842658554
985,2005-06-13,13.220000267028807,13.31999969482422,13.079999923706055,13.260000228881836,3995564.0,0.0068545431685795855,2.0000178815170235,0.6666719649045024,78.33936695982685,76.23544525264758,-0.3523404646181927,-0.9972154442269119,-1.2507235670943935,-0.5175053763499253,14.910963893241751,0.23999977111816584,0.7914934989832716,0.8390002250671369,-0.3410962533202042,2.019096703454478,0.24895198587346634,1.4290484642608074,-0.414400253295895,87.17955615003949,13.787191643819952,0.5900482391936701,6,-0.32500028610229315,-1.1050004959106428,-1.525000333786009,-0.8350005149841291,1.6899995803833026,0,0.06732219150313723,1.4999965940286446,13.130000114440918,1.1333367241839707,13.0,-2.523823796548592,13.06999969482422,0.06732219150313723
986,2005-06-14,13.380000114440918,13.380000114440918,13.119999885559082,13.18000030517578,6733178.0,0.012102862646013568,1.6000047683761296,-4.999999999999822,80.34483552404407,75.52723295348552,-0.42714190132512364,-1.0670050941674933,-1.414986261302067,-0.671290333525798,16.100757620174335,0.26000022888183594,0.8190344492207533,0.9070000648498535,-0.2838794463942804,2.0978795760939875,0.31156030922778655,1.5024398204719205,-0.47152016448974443,100.0,18.42736367665583,0.5954397556220667,6,-0.4549999237060547,-1.2350001335144043,-1.8325002193450928,-0.9950003623962402,1.5399999618530273,1,0.05829594366963753,2.0000178815170235,13.220000267028807,1.4999965940286446,13.130000114440918,1.1333367241839707,13.0,0.05829594366963753
987,2005-06-15,13.130000114440918,13.380000114440918,13.130000114440918,13.359999656677244,6643155.0,-0.018684603726585758,-1.1739173701756422,-1.1499988079059484,69.9633761054589,74.29888316055062,-0.1751846573085576,-0.7557280200660816,-1.1744986959895396,-0.4182224671779444,17.645796610997266,0.25,0.8257609148480789,0.5935000419616703,-0.5951884077078553,1.7821884916311959,-0.000844182873093402,1.187844266796434,-0.1272161315917959,45.65217842001058,-32.91530754515404,0.5943442248347629,6,-0.2049999237060547,-0.9850001335144043,-1.6525001525878906,-0.7450003623962402,1.609999656677246,2,0.09520182704531721,1.6000047683761296,13.380000114440918,2.0000178815170235,13.220000267028807,1.4999965940286446,13.130000114440918,0.09520182704531721
988,2005-06-16,13.279999732971193,13.31999969482422,13.170000076293945,13.279999732971193,3306767.0,0.011424190192146355,2.7499940395298825,-0.0,69.85294478574932,73.10824097573447,-0.30208302676306786,-0.8351327696878972,-1.3302071909482027,-0.5642508333111262,19.591492382458405,0.18999958038330256,0.7964556717378031,0.6714996814727794,-0.5139965070235704,1.8569958699691291,0.0787515872246054,1.2642477757209534,-0.20177252380371158,76.74411383758324,-0.6440610898653603,0.5927480942481748,6,-0.3549995422363299,-1.0899996757507342,-1.8174998760223406,-0.8949999809265154,1.4200000762939418,3,0.11445786809692926,-1.1739173701756422,13.130000114440918,1.6000047683761296,13.380000114440918,2.0000178815170235,13.220000267028807,0.11445786809692926
989,2005-06-17,13.34000015258789,13.489999771118164,13.289999961853027,13.350000381469727,5899588.0,0.004518103977647625,-2.6363399916770702,-100.0,69.85294478574927,73.12833091722459,-0.33280704522127813,-0.8123436594759497,-1.3982383993581742,-0.6168570172944126,21.602815823489458,0.21000003814697088,0.7181686356045383,0.6525001049041741,-0.5051723533116981,1.8101725631200463,0.0736638757962389,1.2313363340121093,-0.21000003814697266,63.4147135719536,-12.035678224200822,0.5788362291079358,6,-0.3250002861022949,-1.0400004386901855,-1.8675003051757812,-0.9550004005432129,1.25,4,0.10719642344969293,2.7499940395298825,13.279999732971193,-1.1739173701756422,13.130000114440918,1.6000047683761296,13.380000114440918,0.10719642344969293
990,2005-06-20,13.18000030517578,13.300000190734865,13.06999969482422,13.289999961853027,3742362.0,-0.011993991422936556,2.5384660528921015,10.999713904253468,62.162168133202115,72.37884136122977,-0.07398569170666036,-0.569716024465313,-1.250228419206886,-0.45542775576141814,23.59205019169819,0.2700004577636701,0.6730562865228293,0.4215002536773671,-0.6688842078627371,1.5118847152174713,-0.12369197709268498,0.9666924844474192,0.3099994659423846,26.190616754691572,-46.338648761162545,0.5451922307700516,6,0.004999637603761542,-0.7000002861022931,-1.6600003242492658,-0.8250002861022931,1.5900001525878924,0,0.10242787530629038,-2.6363399916770702,13.34000015258789,2.7499940395298825,13.279999732971193,-1.1739173701756422,13.130000114440918,0.10242787530629038
991,2005-06-21,13.260000228881836,13.34000015258789,13.170000076293945,13.18000030517578,3984714.0,0.006069796802253613,-2.399988555951859,-0.7272743035988357,55.85586282206922,70.47019293761099,-0.08448657212609767,-0.5511732597019474,-1.3357329735243422,-0.5383087056607039,25.342040905545105,0.1700000762939453,0.6323319133626839,0.4210001468658451,-0.5567072597055738,1.398707553437264,-0.06785355641986435,0.9098538501515545,0.22999954223632812,45.238214177047105,-22.832366011506217,0.48885370328570943,6,-0.05500030517578125,-0.7800002098083496,-1.6750004291534424,-0.9850001335144043,1.119999885559082,1,0.12443435822394489,2.5384660528921015,13.18000030517578,-2.6363399916770702,13.34000015258789,2.7499940395298825,13.279999732971193,0.12443435822394489
992,2005-06-22,13.399999618530273,13.489999771118164,13.34000015258789,13.34000015258789,6498583.0,0.010558023169826347,-4.000031789426837,0.7499940395298215,60.26199818593577,69.02060743477564,-0.19305446530356818,-0.5807578611725432,-1.4758551353609803,-0.6768915036456331,27.29915349564872,0.22999954223632812,0.65018379041401,0.471999549865723,-0.35018239563312115,1.2941814953645672,0.06090857711630093,0.8830905226151451,-0.3299999237060529,78.57139613353246,12.765491342761806,0.41109097274942213,6,-0.17999982833862305,-0.9049997329711914,-1.8299996852874756,-1.1499996185302734,0.8500003814697266,2,0.11343287321155815,-2.399988555951859,13.260000228881836,2.5384660528921015,13.18000030517578,-2.6363399916770702,13.34000015258789,0.11343287321155815
993,2005-06-23,13.600000381469727,13.710000038146973,13.4399995803833,13.4399995803833,5787591.0,0.014925430495003944,-2.3749888241850594,2.6667037543313095,63.45381802973167,67.78747948130747,-0.3341322985088837,-0.6934484088078641,-1.668176726399551,-0.869667826203198,29.13794375122333,0.3100004196166992,0.662021281449551,0.5940002918243401,-0.1672009935270662,1.3552015771757464,0.21339964914863785,0.9746009345000424,-0.521600685119628,82.81256286424001,19.238098047551667,0.38060064267570276,6,-0.21000051498413086,-0.9650001525878906,-2.0300004482269287,-1.3750004768371582,0.6099996566772461,3,0.08382348218178803,-4.000031789426837,13.399999618530273,-2.399988555951859,13.260000228881836,2.5384660528921015,13.18000030517578,0.08382348218178803
994,2005-06-24,13.220000267028807,13.43000030517578,13.210000038146973,13.390000343322756,4958320.0,-0.0279411841016326,-1.3157857752346347,-1.0624951571468813,64.75410636988099,66.27800608242458,0.06702533777127506,-0.24571212654403674,-1.2689581727385413,-0.4888907317990263,30.152707151558044,0.3900003433227539,0.6229803326016476,0.1630001544952382,-0.5013427677580484,0.8273430767485248,-0.16917130663140512,0.4951716156218815,-0.11633655700683398,23.437576834070697,-43.33506075218135,0.33217146112664353,6,0.16999959945678889,-0.5850000381469709,-1.6900002956390363,-1.0000004768371564,0.8899993896484375,4,0.1119515516143752,-2.3749888241850594,13.600000381469727,-4.000031789426837,13.399999618530273,-2.399988555951859,13.260000228881836,0.1119515516143752
995,2005-06-27,12.93000030517578,13.100000381469727,12.890000343322756,13.06999969482422,3832212.0,-0.02193645658058707,1.0999923706345547,0.8235254518731314,53.44129804763117,63.288724140600934,0.3481773191788786,0.10230123839447991,-0.9575552915180872,-0.20394369988189176,30.680430779380387,0.32999992370605113,0.5809636462690442,-0.16049981117248713,-0.7139378395711447,0.3929382172261704,-0.437218825371815,0.11621920302684074,0.7799997329711932,4.878045943858378,-61.041045820716164,0.2767190141993284,6,0.3699998855590838,-0.29500007629394354,-1.45750045776367,-0.7100005149841291,1.5,0,0.12838358919045234,-1.3157857752346347,13.220000267028807,-2.3749888241850594,13.600000381469727,-4.000031789426837,13.399999618530273,0.12838358919045234
996,2005-06-28,13.029999732971193,13.06999969482422,12.899999618530273,13.010000228881836,2797356.0,0.007733907612932134,2.4000209809549298,-0.14285422343325158,49.115044807937956,60.972242885320824,0.21602675664457216,0.042273348896950225,-1.0342261294357087,-0.31517206784325147,30.313095310127796,0.1700000762939471,0.5222044701349091,-0.08450036048889054,-0.5775883727764022,0.4085876517986211,-0.33104436663264636,0.1620436456548653,0.6636003112792945,17.073102652611244,-45.4937864710562,0.246544006143756,6,0.2700004577636701,-0.39499950408935725,-1.5574998855590838,-0.8099999427795428,1.3299999237060511,1,0.13353804761711308,1.0999923706345547,12.93000030517578,-1.3157857752346347,13.220000267028807,-2.3749888241850594,13.600000381469727,0.13353804761711308
997,2005-06-29,13.460000038146973,13.5,13.149999618530273,13.220000267028807,9894027.0,0.03300079155701785,1.1875044703526214,12.00028610938818,58.77862706564225,59.74176313864226,-0.1813066430456569,-0.3704933153379901,-1.4357426052212077,-0.7517794745029089,29.777765779753153,0.4700002670288068,0.4526778318236939,0.3224999427795403,-0.19060719304552265,0.8356070786046033,0.06594637486700883,0.5790535106920718,0.2175280120849603,69.51218377543513,7.311033808535868,0.2565535679125312,6,-0.15999984741210938,-0.809999942779541,-1.9650001525878906,-1.3400001525878906,0.5399999618530273,2,0.06835067412233098,2.4000209809549298,13.029999732971193,1.0999923706345547,12.93000030517578,-1.3157857752346347,13.220000267028807,0.06835067412233098
998,2005-06-30,13.260000228881836,13.539999961853027,13.260000228881836,13.350000381469727,3531517.0,-0.01485882679779471,-5.222205738990379,-0.37500099341169085,52.41635938140915,57.80436476038225,0.01738624500792163,-0.15231225460743403,-1.2147985118564844,-0.5580201267191534,29.204434901612874,0.2799997329711914,0.35114958271126717,0.10600013732910085,-0.40018893765614827,0.61218921231435,-0.1470944001635246,0.3590946748217263,0.401777267211914,56.9230927236073,-2.9600395055936275,0.25309453749262495,6,0.039999961853027344,-0.5750002861022949,-1.7375004291534424,-1.140000343322754,0.5399999618530291,3,0.07466061493436693,1.1875044703526214,13.460000038146973,2.4000209809549298,13.029999732971193,1.0999923706345547,12.93000030517578,0.07466061493436693
999,2005-07-01,13.329999923706055,13.369999885559082,13.170000076293945,13.199999809265135,2039544.0,0.005279011584913285,-1.1052657996576805,-1.444443267070761,52.0599193412716,56.68189267238997,-0.06054847932813878,-0.20112000876119396,-1.2713129476983838,-0.637110019310704,28.49038029621903,0.19999980926513672,0.3087569726706114,0.15599985122680593,-0.344500972715597,0.6565006751692088,-0.09425056074439553,0.4062502631980074,0.31634202933227584,67.69228286290254,10.796744536331296,0.25025041197120124,7,-0.029999732971191406,-0.42999982833862305,-1.690000057220459,-1.3449997901916486,0.5299997329711896,4,0.06601651308909062,-5.222205738990379,13.260000228881836,1.1875044703526214,13.460000038146973,2.4000209809549298,13.029999732971193,0.06601651308909062
1000,2005-07-04,13.289999961853027,13.369999885559082,13.229999542236328,13.359999656677244,1586258.0,-0.0030007473429831677,2.1111134658585176,-0.5384587169423551,48.2352905977408,55.835162425242366,-0.003692456589620363,-0.10424535461761764,-1.2209159109050578,-0.6063654633931144,29.416833731572982,0.1400003433227539,0.2533856523587179,0.07649989128112722,-0.3122511411533555,0.46525092371560994,-0.11787562493611325,0.2708754074983677,0.3412151589909911,60.937520954746695,9.102202970048992,0.1943755162172413,7,0.010000228881835938,-0.375,-1.5699999332427979,-1.309999942779541,0.6499996185302734,0,0.06170050392610271,-1.1052657996576805,13.329999923706055,-5.222205738990379,13.260000228881836,1.1875044703526214,13.460000038146973,0.06170050392610271
1001,2005-07-05,13.279999732971193,13.359999656677244,13.119999885559082,13.300000190734865,2784119.0,-0.0007524626719742633,2.4285831062671788,0.2857220708446939,53.246745740460184,55.05568993130064,0.010552780515340032,-0.05617050837978965,-1.1962295120216329,-0.6070501246784659,30.000846767428936,0.2399997711181623,0.19070557605236438,0.040499687194825995,-0.2849457918718006,0.36594516626145257,-0.12222305233848729,0.20322242672813928,0.3363910923223994,38.095194844710484,-13.922349596599219,0.1627227395333132,7,0.0200004577636701,-0.25499963760376154,-1.5224995613098162,-1.2999997138977069,0.7700004577636719,1,0.08659643037110909,2.1111134658585176,13.289999961853027,-1.1052657996576805,13.329999923706055,-5.222205738990379,13.260000228881836,0.08659643037110909
1002,2005-07-06,13.5,13.5,13.359999656677244,13.390000343322756,4647812.0,0.01656628550093986,1.5454687323895142,-5.499856952126557,54.621854127105514,54.07436060878662,-0.21654243536703532,-0.2553989266419805,-1.3764402069382715,-0.8306566229695314,29.874788028560907,0.22000026702880682,0.17191309226319262,0.2389999389648434,-0.0959721583235087,0.5739720362531955,0.07151389032066646,0.4064859876090203,0.10186301565417644,90.4762012888225,39.8685102280621,0.1674860486441763,7,-0.2849998474121094,-0.4099998474121094,-1.5274999141693115,-1.5199999809265137,0.26000022888183594,2,0.06370367827238854,2.4285831062671788,13.279999732971193,2.1111134658585176,13.289999961853027,-1.1052657996576805,13.329999923706055,0.06370367827238854
1003,2005-07-07,13.130000114440918,13.390000343322756,12.579999923706055,13.369999885559082,11204210.0,-0.027407398930302418,4.785703094665507,-2.1818229107965292,46.09665295715308,52.00131022959463,0.0891520080041932,0.1315860921962475,-0.9604584537476644,-0.46325768443015036,29.245662598850707,0.9200000762939453,0.16104329441277265,-0.13749995231628453,-0.4557765304772996,0.18077662584473053,-0.29663824139679207,0.021638336764223,0.45762564776662984,59.78262447003701,10.349007969148346,0.1591382890805075,7,-0.07000017166137695,-0.039999961853027344,-1.0325000286102295,-1.1500000953674316,0.4700002670288086,3,0.06626046290755316,1.5454687323895142,13.5,2.4285831062671788,13.279999732971193,2.1111134658585176,13.289999961853027,0.06626046290755316
1004,2005-07-08,13.68000030517578,13.699999809265135,13.359999656677244,13.359999656677244,9613309.0,0.04188881842658554,-1.124996647245526,-1.333337306980108,58.1168833179445,52.52081970407389,-0.4344189590567691,-0.3953674693061071,-1.4516572310338045,-1.0098129115919026,28.138352420272987,0.569999694824217,0.1392929981075639,0.38500022888183416,0.02450346481257526,0.7454969929510931,0.2047518468472056,0.5652486109164627,-1.1000003814697248,98.21432980956314,43.94700101296498,0.18024838203462912,7,-0.5400004386901838,-0.5900001525878888,-1.572499990463255,-1.7000002861022931,-0.1500005722045863,4,0.008771921263311944,4.785703094665507,13.130000114440918,1.5454687323895142,13.5,2.4285831062671788,13.279999732971193,0.008771921263311944
1005,2005-07-11,14.109999656677244,14.170000076293945,13.850000381469727,13.850000381469727,7430421.0,0.03143270043194191,-1.4615429759856802,0.8124960884531081,62.390664555422234,53.99588856490548,-0.7592791760227158,-0.7960874004855754,-1.8179356969020422,-1.4346302607994392,27.271564768435073,0.48999977111816584,0.09927182538392287,0.7704996109008775,0.2603304946158769,1.280668727185878,0.5154150527583781,1.025584169043377,-1.5299997329711896,96.22638906549511,39.13083238894802,0.25508455814250003,7,-0.7349996566772443,-0.7899994850158674,-2.00249934196472,-2.129999637603758,-0.6199998855590803,0,-0.017717930976822727,-1.124996647245526,13.68000030517578,4.785703094665507,13.130000114440918,1.5454687323895142,13.5,-0.017717930976822727
1006,2005-07-12,14.15999984741211,14.260000228881836,13.979999542236328,14.199999809265135,4361413.0,0.0035435997130732755,2.4999910593480474,-0.15384643599909922,61.37724841558727,54.28462427045493,-0.7064197501763463,-0.8270595648184127,-1.808445400275005,-1.4874080165045278,26.305788783194327,0.2800006866455078,0.08597973161932337,0.7814998149871819,0.15280790751027418,1.4101917224640896,0.46715386124872715,1.0958457687256367,-1.5163999176025396,94.04759742235504,38.029921469460746,0.31434595373845414,7,-0.7399997711181641,-0.7599997520446777,-2.0349996089935303,-2.1999998092651367,-0.39999961853027344,1,-0.015536742189232178,-1.4615429759856802,14.109999656677244,-1.124996647245526,13.68000030517578,4.785703094665507,13.130000114440918,-0.015536742189232178
1007,2005-07-13,14.380000114440918,14.399999618530273,14.18000030517578,14.1899995803833,7017807.0,0.015536742189232067,-1.0952406902815437,-4.750017881410697,61.60714006951038,55.30582212468839,-0.8741166890113483,-0.9998755389518106,-1.969363126073075,-1.7081363955898645,25.377343024705745,0.23999977111816406,0.13862215594995675,0.9390000820159905,0.17941856301421133,1.6985816010177697,0.5592093225151,1.318790841516881,-1.6394161666870115,98.90112596467841,44.36134041302509,0.37979075950088986,7,-0.8900003433227539,-0.8900003433227539,-2.237499952316284,-2.4200000762939453,-0.7200002670288086,2,-0.02294853415019482,2.4999910593480474,14.15999984741211,-1.4615429759856802,14.109999656677244,-1.124996647245526,13.68000030517578,-0.02294853415019482
1008,2005-07-14,14.800000190734865,15.170000076293945,14.550000190734865,14.550000190734865,15662122.0,0.029207237340155956,-3.959999084472642,1.3157857752346533,73.2352956026073,57.65864170928125,-1.1764066777087372,-1.3704246717701025,-2.324826842722599,-2.1259506857254546,24.80874019213194,0.7899999618530273,0.2154250174091139,1.283000135421755,0.3155270662113523,2.250473204632158,0.7992636008165537,1.7667366700269564,-1.9266629893188494,79.55802211153994,20.213057365851242,0.48373653460520144,7,-0.9250001907348651,-0.9250001907348651,-2.425000190734865,-2.7600002288818377,-0.9499998092651385,3,-0.07027026678716486,-1.0952406902815437,14.380000114440918,2.4999910593480474,14.15999984741211,-1.4615429759856802,14.109999656677244,-0.07027026678716486
1009,2005-07-15,14.770000457763672,14.920000076293945,14.640000343322756,14.920000076293945,4590624.0,-0.0020270089584170092,2.733339267321925,-0.5999984741210938,79.29937118226482,61.11020621867281,-1.0288570942208963,-1.2941517416342858,-2.228663976513147,-2.09743018480199,23.87451442186636,0.27999973297118963,0.23535784600703913,1.1815003871917718,0.06866090260513324,2.2943398717784103,0.6250806448984534,1.7379201294850901,-1.6669969688598627,69.69699159032454,3.3193027327805424,0.5564197422933191,7,-0.8950004577636719,-0.8950004577636719,-2.387500524520874,-2.7300004959106445,-0.9200000762939453,4,-0.07921462694870463,-3.959999084472642,14.800000190734865,-1.0952406902815437,14.380000114440918,2.4999910593480474,14.15999984741211,-0.07921462694870463
1010,2005-07-18,14.529999732971193,14.760000228881836,14.510000228881836,14.710000038146973,3425868.0,-0.01624920225823856,-1.272734366194741,1.2000050862759442,72.86584887172795,63.29010656659145,-0.6643257576969539,-0.9990484913143849,-1.92231290518915,-1.8595209415379763,23.673043097112938,0.26000022888183594,0.2908042484738953,0.8739996910095229,-0.2967742586654598,2.0447736406845056,0.28861271617203244,1.4593866658470134,-1.22029658532837,46.21848268080149,-25.305517141790453,0.585386974837491,7,-0.6549997329711932,-0.6549997329711932,-2.0674996376037615,-2.4649996757507324,-0.8000001907348651,0,-0.0688231258346701,2.733339267321925,14.770000457763672,-3.959999084472642,14.800000190734865,-1.0952406902815437,14.380000114440918,-0.0688231258346701
1011,2005-07-19,14.90999984741211,14.970000267028807,14.619999885559082,14.710000038146973,6143813.0,0.026152795693356268,1.1874979510945012,-1.1111081676768644,72.4458140347179,65.27054655632615,-0.8814934125703964,-1.3165994440676592,-2.2237314600848386,-2.245331946940871,23.47780368632339,0.44000053405761363,0.35932278224849057,1.1714998245239254,-0.10916242347873784,2.4521620725265887,0.5311687005225938,1.811830948525257,-1.4142670069041738,73.737344546234,1.8779448923799578,0.6403311240013314,7,-1.0349998474121094,-1.0349998474121094,-2.4049999713897705,-2.835000038146971,-1.239999771118164,1,-0.0952381013297201,-1.272734366194741,14.529999732971193,2.733339267321925,14.770000457763672,-3.959999084472642,14.800000190734865,-0.0952381013297201
1012,2005-07-20,14.920000076293945,14.979999542236328,14.65999984741211,14.720000267028807,7150747.0,0.0006707061692943217,1.0000059604879254,1.0000000000000089,77.30262084681237,68.73787632184386,-0.747490508695849,-1.2721079816482295,-2.1514794555656778,-2.2617825945941217,22.95450737374866,0.31999969482421875,0.4530305584206893,1.1055000305175788,-0.2676480852176013,2.478648146252759,0.41892597264998876,1.792074088385169,-1.2568405122074093,62.12120336387018,-11.147217035865467,0.6865740578675902,7,-0.6550002098083496,-1.0450000762939453,-2.384999990463257,-2.815000057220459,-1.3699998855590803,2,-0.07774797865150196,1.1874979510945012,14.90999984741211,-1.272734366194741,14.529999732971193,2.733339267321925,14.770000457763672,-0.07774797865150196
1013,2005-07-21,14.739999771118164,15.170000076293945,14.670000076293945,15.029999732971193,11635107.0,-0.012064363555988167,-1.3255849026474482,-1.4500011920940283,72.38093911746115,70.32277141067904,-0.35212435200599046,-1.0564895219853039,-1.895425509025399,-2.086311120323927,22.063753068178038,0.5,0.5388068665777794,0.868499755859375,-0.5606593275473486,2.2976588392660986,0.1539202141560132,1.5830792975627368,-0.9261561558108866,34.84842354709129,-37.50911328157172,0.7145795417033616,7,-0.22999954223632812,-0.8649997711181641,-2.2049996852874756,-2.6349997520446777,-1.3899993896484375,3,-0.0732700095302733,1.0000059604879254,14.920000076293945,1.1874979510945012,14.90999984741211,-1.272734366194741,14.529999732971193,-0.0732700095302733
1014,2005-07-22,14.699999809265135,14.800000190734865,14.609999656677244,14.609999656677244,4302973.0,-0.0027137016603898667,-3.2222269317171137,-0.3103453945745771,72.38093911746111,71.43280191757225,-0.1701106542987194,-0.9485598076293957,-1.7934204790521644,-2.0495218590533586,21.976573386745166,0.19000053405762074,0.6125274738229756,0.7544998168945298,-0.6858433119227207,2.1948429457117804,0.03432825248590454,1.4746713813031551,-0.75054054785919,28.787821865155934,-43.1547770999517,0.720171564408625,7,-0.12499999999999822,-0.8249998092651349,-2.142499685287474,-2.5949997901916486,-1.319999694824217,4,-0.0578230910764822,-1.3255849026474482,14.739999771118164,1.0000059604879254,14.920000076293945,1.1874979510945012,14.90999984741211,-0.0578230910764822
1015,2005-07-25,14.59000015258789,14.789999961853027,14.520000457763672,14.710000038146973,4288967.0,-0.007482969939082151,-1.076925051993735,-1.3333298012122239,70.15384669557814,72.40797950423789,0.01691637862895945,-0.746072152901597,-1.6230274518948171,-1.9438841514603489,22.893257785548393,0.26999950408935547,0.7496621962254721,0.5615001678466793,-0.822670146333925,1.9456704820272837,-0.13058498924362283,1.2535853249369815,-0.5184868096931456,10.769190139295219,-62.75100432549932,0.6920851570903018,7,0.08500003814697266,-0.7150001525878906,-1.9325003623962402,-2.4300003051757812,-1.2899999618530256,0,-0.05071965478951057,-3.2222269317171137,14.699999809265135,-1.3255849026474482,14.739999771118164,1.0000059604879254,14.920000076293945,-0.05071965478951057
1016,2005-07-26,14.770000457763672,14.920000076293945,14.520000457763672,14.649999618530273,5644747.0,0.012337238059853872,-1.1052657996576805,-1.0000079472935492,69.78193248225602,73.31628977232074,-0.07538303771385912,-0.8316724637445567,-1.7360737824392345,-2.123890894254739,23.93148085092435,0.39999961853027344,0.8177658267032353,0.6545004367828362,-0.6833765539613772,1.9923774275270496,-0.014438058589270497,1.323438932154943,-0.5886384415290067,38.46156103372488,-31.554176956400397,0.6689384953721063,7,0.06999969482421875,-0.8950004577636719,-1.9375004768371582,-2.6100006103515625,-1.4500007629394513,1,-0.07041305912625617,-1.076925051993735,14.59000015258789,-3.2222269317171137,14.699999809265135,-1.3255849026474482,14.739999771118164,-0.07041305912625617
1017,2005-07-27,14.380000114440918,14.829999923706055,14.380000114440918,14.449999809265135,12779963.0,-0.026404897172346065,-11.857193460490464,-0.5833267106413267,69.34983651726563,72.88457209617168,0.3515908383741273,-0.38916685573858345,-1.2925869815454796,-1.7366438970751439,23.915587545290755,0.4499998092651367,0.8287493440800624,0.21850008964538503,-1.0873616396473658,1.5243618189381358,-0.43443077500099037,0.8714309542917604,-0.09977429220032441,0.0,-68.36440895842702,0.6529308646463751,7,0.39499998092651367,-0.505000114440918,-1.5375001430511475,-2.2200002670288086,-1.109999656677246,2,-0.04937413299697857,-1.1052657996576805,14.770000457763672,-1.076925051993735,14.59000015258789,-3.2222269317171137,14.699999809265135,-0.04937413299697857
1018,2005-07-28,14.25,14.609999656677244,14.25,14.5,5732628.0,-0.009040341683333342,-1.8799972534179545,3.571444141689464,60.14233836755476,70.75601289453722,0.4418322213389061,-0.19098763687357057,-1.10886350489751,-1.608903654935169,23.679348302602268,0.3599996566772443,0.8415130497880323,0.03899998664855886,-1.1961161129347904,1.274116086231908,-0.5785580631431166,0.6565580364402344,0.9200000762939453,0.0,-61.92050649991153,0.617558049791675,7,0.46000003814697266,-0.375,-1.3925001621246338,-2.0900001525878906,-1.2299995422363281,3,-0.04912279363264105,-11.857193460490464,14.380000114440918,-1.1052657996576805,14.770000457763672,-1.076925051993735,14.59000015258789,-0.04912279363264105
1019,2005-07-29,14.210000038146973,14.460000038146973,14.170000076293945,14.399999618530273,5048651.0,-0.002807014866879065,-1.148151811101496,0.7599983215332031,52.06612189051201,68.44493211884657,0.44034985499890134,-0.08609405717180607,-1.0119182933111617,-1.5718981160778185,23.659812267030965,0.28999996185302734,0.8374366451672373,-0.04499998092651403,-1.2085970159240809,1.1185970540710528,-0.6267984984252966,0.5367985365722685,0.941600036621093,5.3333282470703125,-50.08941562412632,0.5817985174987833,7,0.46000003814697266,-0.33500003814697266,-1.1974999904632568,-1.940000057220459,-1.0600004196166992,4,-0.06052073570503613,-1.8799972534179545,14.25,-11.857193460490464,14.380000114440918,-1.1052657996576805,14.770000457763672,-0.06052073570503613
1020,2005-08-01,14.109999656677244,14.31999969482422,14.079999923706055,14.239999771118164,3658961.0,-0.007037324503960329,-1.526318959589235,0.6842126397261536,48.98785128099194,65.83849181287701,0.530271636582853,0.08273008598202658,-0.8549605875870316,-1.4745460345212873,23.543662862343563,0.23999977111816584,0.747437778779906,-0.18600034713745295,-1.2608301553539434,0.8888294610790375,-0.723415251245699,0.35141455697079316,1.002336418151856,3.571396133532334,-45.025464547551806,0.5374149041082452,8,0.5150003433227557,-0.23499965667724432,-1.0974996089935285,-1.8399996757507306,-0.7999992370605451,0,-0.0517363260098217,-1.148151811101496,14.210000038146973,-1.8799972534179545,14.25,-11.857193460490464,14.380000114440918,-0.0517363260098217
1021,2005-08-02,14.43000030517578,14.470000267028807,14.149999618530273,14.149999618530273,4469481.0,0.02267899761054215,-1.2857133125796019,-2.1538495396691055,50.972765389300946,62.912952317597956,0.15089044115011951,-0.15462570034952527,-1.1095649486988908,-1.79280633947754,23.926593546883012,0.3600006103515625,0.6455893088190159,0.07650027275085236,-0.88672405687314,1.0397246023748448,-0.40511189206114295,0.5581124375628477,0.6203956005859386,46.66671752929663,4.249885098813216,0.48161216481199587,8,0.19499969482422053,-0.5550003051757795,-1.4625000953674299,-2.160000324249266,-0.4900007247924787,1,-0.07830908458370611,-1.526318959589235,14.109999656677244,-1.148151811101496,14.210000038146973,-1.8799972534179545,14.25,-0.07830908458370611
1022,2005-08-03,14.359999656677244,14.510000228881836,14.289999961853027,14.449999809265135,3870120.0,-0.004851049689404863,1.095230742681684,-0.3214283281449057,40.09009202514596,59.32508041845182,0.14874320714593559,-0.017805452702178926,-0.9726659676607206,-1.719219323178427,24.023111710769157,0.2200002670288086,0.5768859649133073,-0.0365003585815451,-0.9120940203958838,0.8390933032327936,-0.47429718948871447,0.40129647232562426,0.6321724901611336,52.83016491376424,14.4872050582335,0.4377968309071697,8,0.14000034332275568,-0.4849996566772443,-1.3924994468688947,-2.0899996757507306,-0.3599996566772443,2,-0.07242339740373427,-1.2857133125796019,14.43000030517578,-1.526318959589235,14.109999656677244,-1.148151811101496,14.210000038146973,-0.07242339740373427
1023,2005-08-04,14.0,14.350000381469727,13.960000038146973,14.279999732971193,5244890.0,-0.02506961457410961,-1.1666706403134413,3.111102869495209,34.90196987739127,55.160750502888504,0.43888886318053366,0.43290981472965484,-0.56211183653134,-1.3567322340042427,25.195543651837127,0.39999961853027166,0.4687035843666365,-0.44000000953674245,-1.1138734181044683,0.23387339903098336,-0.7769367138206054,-0.10306330525287954,0.9374418134504392,7.272717814803448,-25.98452267748233,0.3369367042838626,8,0.440000057220459,-0.125,-1.0249998569488525,-1.7300000190734863,0.18000030517577947,3,-0.05214282444545204,1.095230742681684,14.359999656677244,-1.2857133125796019,14.43000030517578,-1.526318959589235,14.109999656677244,-0.05214282444545204
1024,2005-08-05,13.800000190734865,14.050000190734865,13.779999732971193,13.899999618530273,4314782.0,-0.014285700661795353,-2.8571399377389417,0.3571411541513737,35.45818882583413,51.30567740625029,0.5562988201538985,0.6770746329220056,-0.31799730677971283,-1.153945697876285,26.37072001803251,0.2700004577636719,0.33291298474412656,-0.6459998130798326,-1.2929815878155289,0.0009819616558637279,-0.9694907004476807,-0.3225089257119844,1.0592462806912977,2.739786873531121,-27.685025587422246,0.32349088736784853,8,0.5499997138977033,0.07499980926513494,-0.8075001239776629,-1.5300002098083514,0.42000007629394176,4,-0.0565217189993138,-1.1666706403134413,14.0,1.095230742681684,14.359999656677244,-1.2857133125796019,14.43000030517578,-0.0565217189993138
1025,2005-08-08,13.859999656677244,13.989999771118164,13.829999923706055,13.880000114440918,2793969.0,0.004347787327036556,-3.0,0.20000572207866174,26.02740919088835,46.444063707209445,0.4267347827188104,0.6296689343204704,-0.33420959202072886,-1.210142566247102,26.645980072359343,0.189999580383299,0.21839505988746666,-0.5735003471374522,-1.2564746324759035,0.10947393820099904,-0.9149874898066788,-0.2320132044682257,0.8913221409034211,10.958886213666858,-13.409386162652375,0.3414871426692259,8,0.44500017166137873,0.015000343322755683,-0.7599995136260969,-1.5899996757507306,0.5200004577636737,0,-0.05122655524777875,-2.8571399377389417,13.800000190734865,-1.1666706403134413,14.0,1.095230742681684,14.359999656677244,-0.05122655524777875
1026,2005-08-09,13.9399995803833,13.989999771118164,13.8100004196167,13.829999923706055,2510006.0,0.005772000410369182,-1.4000127157707347,-5.499856952126157,28.31858444422967,41.885035699094345,0.2420744826156156,0.5611104923141887,-0.37793892800017836,-1.2872731226003395,26.74951579657391,0.17999935150146484,0.10061621025677248,-0.4825004100799557,-1.1906449433586754,0.22564412319876404,-0.8365726767193156,-0.12842814344059583,0.7141900107364165,21.917772427334448,2.2289488995492874,0.35407226663935987,8,0.25500011444091797,-0.06499958038330078,-0.8324995040893555,-1.669999599456787,0.43000030517578125,1,-0.04519362838813501,-3.0,13.859999656677244,-2.8571399377389417,13.800000190734865,-1.1666706403134413,14.0,-0.04519362838813501
1027,2005-08-10,14.050000190734865,14.260000228881836,14.039999961853027,14.109999656677244,5289411.0,0.007891005284272667,-4.500011920940324,-0.545451392802305,34.246595624510405,39.00773094986719,0.0897821930933258,0.448093488141895,-0.4641499713208308,-1.3934162519759177,26.839732775135317,0.32000064849853516,-0.007703138323595482,-0.3559998035430887,-1.0834294664714061,0.37142985938522877,-0.7197146350072483,0.007715027921070927,0.516770414569999,47.36844747017276,28.374581118073202,0.36371483146415884,8,0.09499979019164861,-0.17500019073486506,-0.8875000476837176,-1.7800002098083514,0.17999935150146307,2,-0.007829224829769221,-1.4000127157707347,13.9399995803833,-3.0,13.859999656677244,-2.8571399377389417,13.800000190734865,-0.007829224829769221
1028,2005-08-11,13.760000228881836,14.029999732971193,13.75,13.949999809265135,5801183.0,-0.020640566399726223,-1.6666636391297212,3.1666878596180488,30.7377252614493,36.63790910219355,0.3385704565969938,0.6916453758943284,-0.15098313335441915,-1.1031220388883298,25.474178402098126,0.30000019073486506,-0.14275783684782617,-0.5939997673034672,-1.3509299441520426,0.1629304095451083,-0.9724648557277558,-0.21553467887917854,0.7280932891896619,1.9608283125208033,-15.141727725269725,0.37846508842428817,8,0.36999988555908203,0.11499977111816406,-0.6075000762939453,-1.4900002479553223,0.39999961853027344,3,0.01744184354113676,-4.500011920940324,14.050000190734865,-1.4000127157707347,13.9399995803833,-3.0,13.859999656677244,0.01744184354113676
1029,2005-08-12,13.600000381469727,13.800000190734865,13.579999923706055,13.75,3966706.0,-0.011627895694091173,-1.3157857752346722,0.7894734200342394,30.120499924165713,34.54153672921286,0.45029562890584707,0.800541673077042,0.030802028764840728,-0.9437553442522599,24.05681878720003,0.22000026702881037,-0.26027562298151175,-0.6954996109008782,-1.4966165503896782,0.10561732858792183,-1.0960580806452782,-0.2949411411564782,0.7995219144331909,2.9412424687812044,-14.34435872569237,0.40055846974439985,8,0.44499969482421875,0.6649994850158691,-0.5250003337860107,-1.330000400543213,0.6700000762939453,4,0.04264705201746266,-1.6666636391297212,13.760000228881836,-4.500011920940324,14.050000190734865,-1.4000127157707347,13.9399995803833,0.04264705201746266
1030,2005-08-15,13.529999732971193,13.640000343322756,13.510000228881836,13.640000343322756,1399997.0,-0.005147106362872633,1.3636253294493317,0.7333392673219485,23.949586734802253,31.538961323157448,0.4798304890456855,0.8345725445411531,0.13608606022628145,-0.8748013267778951,22.984855513049702,0.13000011444091975,-0.33429498825205073,-0.7155002593994126,-1.5775046780954227,0.14650415929659744,-1.1465024687474177,-0.2844980500514076,0.7547894308241627,2.6666005452476327,-11.447139194037423,0.43100220934800504,8,0.48000049591064275,0.8100004196166974,-0.41499972343445,-1.2599997520446795,0.780000686645506,0,0.05099782318370294,-1.3157857752346722,13.600000381469727,-1.6666636391297212,13.760000228881836,-4.500011920940324,14.050000190734865,0.05099782318370294
1031,2005-08-16,13.489999771118164,13.829999923706055,13.489999771118164,13.65999984741211,6005639.0,-0.002956390439207035,-3.0,1.5454466638923567,28.07882699093446,30.20437631935617,0.4162412037401513,0.8039542335768246,0.20325020204965583,-0.8340154882195137,21.436019971521176,0.3400001525878906,-0.38221747034035225,-0.6845002174377441,-1.5499657995832834,0.18096536470779512,-1.1172330085105138,-0.2517674263649745,0.6708231630910291,0.0,-15.242260247028124,0.43273279107276996,8,0.43000030517578125,0.8400001525878906,-0.14249968528747559,-0.9899997711181641,0.4400005340576154,1,0.06597482271484001,1.3636253294493317,13.529999732971193,-1.3157857752346722,13.600000381469727,-1.6666636391297212,13.760000228881836,0.06597482271484001
1032,2005-08-17,13.760000228881836,13.8100004196167,13.470000267028807,13.470000267028807,4553950.0,0.020014860070030283,-1.3448289469789731,-1.7058813629682923,38.70969301383661,30.627456667850097,0.05831257520912736,0.46651195365926057,-0.04588231861250769,-1.1011730412141674,19.770314758346036,0.3400001525878924,-0.41041100806595665,-0.35649976730346644,-1.1652226576585871,0.45222312305165424,-0.7608612124810268,0.0478616778740939,0.28007453597097154,51.785756860501145,33.18552453730678,0.40436144517755995,8,0.10500001907348633,0.559999942779541,-0.35000014305114746,-1.195000171661377,-0.15999984741210938,2,0.04433136966065421,-3.0,13.489999771118164,1.3636253294493317,13.529999732971193,-1.3157857752346722,13.600000381469727,0.04433136966065421
1033,2005-08-18,13.65999984741211,13.859999656677244,13.619999885559082,13.8100004196167,3009243.0,-0.007267469462669651,-1.0869500317199532,-0.5172434204684812,37.668170448359014,30.87301018146397,0.11735292438705613,0.5074712089096707,0.07651088308524834,-0.9982437052447288,17.79278483509472,0.2399997711181623,-0.4758645804997155,-0.4025001525878906,-1.1795357899612409,0.3745354847854596,-0.7910179712745649,-0.013982333901216393,0.2660600178758976,48.717917367659595,27.264704044590054,0.38851781868667495,8,0.2050004005432129,0.6600003242492676,-0.1700000762939453,-1.0250000953674316,0.029999732971191406,3,0.041727650160421126,-1.3448289469789731,13.760000228881836,-3.0,13.489999771118164,1.3636253294493317,13.529999732971193,0.041727650160421126
1034,2005-08-19,13.850000381469727,13.880000114440918,13.630000114440918,13.710000038146973,3486476.0,0.013909263263543359,1.5000023841880648,-0.9333320617724288,44.39657351772664,32.91402844000156,-0.0724255267494609,0.26406451116111107,-0.0926182499264172,-1.1851387260375006,15.912568062160926,0.25,-0.5069963586988333,-0.16999964714050364,-0.8911976187936332,0.551198324512626,-0.5305986329670684,0.19059933868606116,-0.38000011444091975,92.68298923510643,66.11885571109478,0.3605989858265651,8,0.014999866485595703,0.4699997901916504,0.024999618530273438,-0.8100004196166992,0.22999954223632812,4,0.022382632303544092,-1.0869500317199532,13.65999984741211,-1.3448289469789731,13.760000228881836,-3.0,13.489999771118164,0.022382632303544092
1035,2005-08-22,13.850000381469727,13.920000076293945,13.770000457763672,13.920000076293945,2115452.0,0.0,3.285722070844687,-0.49999659402865104,35.50001573561124,33.71196525015507,-0.08268868601756907,0.21690382976164457,-0.07421794362201695,-1.1794469436294417,14.25085299034626,0.14999961853027344,-0.49354002674145825,-0.13299965858459473,-0.8053436649313479,0.5393443477621584,-0.4691716617579704,0.20317234458878097,-0.3718001174926773,84.44450566800683,57.92719318756638,0.33617200317337637,8,0.014999866485595703,0.4699997901916504,0.024999618530273438,-0.8100004196166992,0.009999275207517755,0,0.030324914420643223,1.5000023841880648,13.850000381469727,-1.0869500317199532,13.65999984741211,-1.3448289469789731,13.760000228881836,0.030324914420643223
1036,2005-08-23,13.729999542236328,13.869999885559082,13.710000038146973,13.869999885559082,2417020.0,-0.008664320283626181,1.2857065006369166,2.0000136239782016,34.63415927647365,33.75502787815098,0.004907014479497818,0.26877577548608045,0.05801009367874954,-1.0523186057536105,12.22544955621467,0.15999984741210938,-0.47052107113665365,-0.20100045204162598,-0.7699848099509392,0.36798390586768726,-0.4854926309962817,0.08349172691302975,-0.23412728576660236,57.77764120213894,33.159902932323604,0.28449217895465645,8,0.020000457763671875,0.5900006294250488,0.14500045776367188,-0.6899995803833008,0.32000064849853693,1,0.04224332823873511,3.285722070844687,13.850000381469727,1.5000023841880648,13.850000381469727,-1.0869500317199532,13.65999984741211,0.04224332823873511
1037,2005-08-24,13.670000076293945,13.739999771118164,13.489999771118164,13.729999542236328,3512637.0,-0.004369953965243201,5.250005960470162,0.4285665628980729,40.571441027569335,34.84766296327543,0.005961789556133468,0.2876020351089146,0.13785113726364528,-0.9865858861275214,10.662321088955776,0.25,-0.43301349498769426,-0.22549991607666087,-0.7643280879681953,0.31332825581487356,-0.4949140020224281,0.043914169869106345,0.25,41.86050637852416,14.427091760542112,0.26941408594576743,8,0.02500009536743164,0.6500000953674316,0.2049999237060547,-0.630000114440918,0.18000030517578125,2,0.01901976791739135,1.2857065006369166,13.729999542236328,3.285722070844687,13.850000381469727,1.5000023841880648,13.850000381469727,0.01901976791739135
1038,2005-08-25,13.550000190734865,13.600000381469727,13.40999984741211,13.529999732971193,3772499.0,-0.008778338324019419,2.166653421282777,-0.33334392980894556,42.514978950662545,36.22482729955286,0.10397454563691078,0.3715187747027624,0.2718716057924606,-0.8603746244761812,9.494766687744495,0.26000022888183594,-0.4088487034030077,-0.31049981117248393,-0.8432770264444311,0.22227740409946328,-0.5768884188084566,-0.04411120353651121,0.36139987945556484,27.451035390651352,-2.977653180089174,0.26638860763597355,8,0.11499977111816229,0.7399997711181623,0.5199997425079328,-0.5100002288818377,0.7600002288818342,3,0.0036900509247999036,5.250005960470162,13.670000076293945,1.2857065006369166,13.729999542236328,3.285722070844687,13.850000381469727,0.0036900509247999036
1039,2005-08-26,13.350000381469727,13.640000343322756,13.34000015258789,13.520000457763672,2878332.0,-0.01476013331733328,-2.1578878682929465,-8.499809269502194,35.91164034406005,37.553944367248164,0.2958994933067629,0.5310113163045997,0.48192276802481615,-0.6567004149573705,8.577368201371675,0.30000019073486506,-0.4179566511506003,-0.4674996376037601,-1.0199629313494594,0.08496365614193913,-0.7437312844766097,-0.1912679907309105,0.5413436798095699,1.724177620220529,-29.87982057986061,0.2762316468728493,8,0.2799997329711914,0.7799997329711914,0.8424997329711914,-0.3100004196166992,1.3799991607666016,4,0.02546810405979505,2.166653421282777,13.550000190734865,5.250005960470162,13.670000076293945,1.2857065006369166,13.729999542236328,0.02546810405979505
1040,2005-08-29,13.380000114440918,13.43000030517578,13.170000076293945,13.220000267028807,2306959.0,0.0022471709448661503,1.0000000000000138,-0.9411751506243864,34.09094357289317,38.221957320799135,0.27086953255592583,0.467485984801451,0.467688287119989,-0.6837720330775081,8.046957241742572,0.26000022888183416,-0.3911618397527512,-0.4009999275207523,-0.9683538398874543,0.16635398484594965,-0.6846768837041033,-0.11732297133740133,0.47826331231689423,30.000013623922516,-2.7123545440090986,0.2836769561833513,8,0.16499996185302734,0.6649999618530273,0.8449997901916504,-0.2950000762939453,1.2899999618530273,0,0.05231687617921854,-2.1578878682929465,13.350000381469727,2.166653421282777,13.550000190734865,5.250005960470162,13.670000076293945,0.05231687617921854
1041,2005-08-30,13.300000190734865,13.609999656677244,13.300000190734865,13.5,3768117.0,-0.005979067490418766,-2.099997615811955,-1.249999999999975,28.3237175847474,37.06796005090034,0.3588171715491093,0.48326580642657824,0.560269870906863,-0.5984053717309159,6.9534808114873865,0.30999946594237926,-0.3508875163084664,-0.4244998455047586,-0.9426532867526678,0.09365359574315058,-0.6835765661287123,-0.1654231248808049,0.5032021679858385,22.807049832019693,-7.718826898540232,0.25907672062395454,8,0.24499988555908025,0.7449998855590803,0.9749999046325666,-0.16000032424926935,1.0100002288818342,1,0.04210522239935677,1.0000000000000138,13.380000114440918,-2.1578878682929465,13.350000381469727,2.166653421282777,13.550000190734865,0.04210522239935677
1042,2005-08-31,13.31999969482422,13.43000030517578,13.270000457763672,13.270000457763672,5808067.0,0.0015037220904168258,-5.4000915541313095,-0.24999642371791397,34.931498796150336,36.76388542287715,0.3015512559706348,0.4019662276792424,0.5488305401813793,-0.6109513018392256,5.7489046596028865,0.1599998474121076,-0.28770211096012765,-0.3525003433227525,-0.8069462080420227,0.10194552139651769,-0.5797232756823867,-0.12527741096311829,0.4325464813023423,31.914794320974384,-2.132482537361323,0.22722293235963464,8,0.2250003814697248,0.6800003051757795,1.0375003814697248,4.7683715642676816e-07,0.860000610351559,2,0.05480484329097268,-2.099997615811955,13.300000190734865,1.0000000000000138,13.380000114440918,-2.1578878682929465,13.350000381469727,0.05480484329097268
1043,2005-09-01,13.270000457763672,13.460000038146973,13.239999771118164,13.399999618530273,2782114.0,-0.003753696562018516,-1.3157857752346533,-2.6000228885327528,37.77778405711307,36.02846437169786,0.3245401607763352,0.4157893530147305,0.6005378385184912,-0.5509991472657809,5.516306708203745,0.2200002670288086,-0.24222059100023863,-0.36599960327148473,-0.8269093853841323,0.09491017884116282,-0.5964544943278085,-0.13554471221516096,0.43594203037628176,21.276664820191833,-16.01523680806728,0.23045489105632386,9,0.27499961853027344,0.6199994087219238,1.054999589920044,0.04999971389770508,1.0,3,0.04370760389587813,-5.4000915541313095,13.31999969482422,-2.099997615811955,13.300000190734865,1.0000000000000138,13.380000114440918,0.04370760389587813
1044,2005-09-02,13.020000457763672,13.329999923706055,13.010000228881836,13.25,5250909.0,-0.018839486916048753,-1.55999755859375,1.76923866954238,33.33335411055515,35.78772419113607,0.49665141837167504,0.6370177857829535,0.8616265081831429,-0.28457502435310644,5.988837561306472,0.31999969482421875,-0.24817455136472155,-0.5769996166229241,-1.1063923509379325,-0.047606882307915654,-0.8416959837804274,-0.31230324946542076,0.6430666374286016,1.6667064031344176,-38.35249505902353,0.26469636715750394,9,0.4199995994567871,0.7399997711181641,1.2724995613098145,0.3149995803833008,0.9499998092651349,4,0.09907833460050419,-1.3157857752346533,13.270000457763672,-5.4000915541313095,13.31999969482422,-2.099997615811955,13.300000190734865,0.09907833460050419
1045,2005-09-05,13.149999618530273,13.199999809265135,13.010000228881836,13.010000228881836,1593846.0,0.009984574208604213,-1.7142915531334897,-0.6086942099414526,39.50616121109654,36.329057739427505,0.2871073506377293,0.47547791262965866,0.7538042389235926,-0.39467264113020306,6.486904568873836,0.189999580383299,-0.24189464481533385,-0.4115004539489746,-0.9614583075462928,0.13845739964834358,-0.6864793807476346,-0.13652152715031463,0.4477607900309568,23.33325386039791,-20.8497155568111,0.2749789267986595,9,0.22500038146972656,0.6100006103515625,1.1225004196166992,0.21500062942504883,0.7000007629394531,0,0.12015208893843643,-1.55999755859375,13.020000457763672,-1.3157857752346533,13.270000457763672,-5.4000915541313095,13.31999969482422,0.12015208893843643
1046,2005-09-06,13.3100004196167,13.34000015258789,13.140000343322756,13.15999984741211,3553570.0,0.012167361652312136,-1.105265799657701,1.0714373297002724,35.09933691182424,35.72104617101139,0.06846410349030485,0.28022652786192914,0.6150730184304933,-0.5334797818272268,6.87596131964768,0.19999980926513494,-0.26659005628793153,-0.2199996948242191,-0.7505009561475013,0.31050156649906313,-0.48525032548585934,0.045250935837421125,0.22898397097659107,66.66673730923857,22.47696121657313,0.2652506306616407,9,0.014999866485595703,0.4499998092651367,0.9399995803833008,0.05499982833862305,0.28999996185302734,1,0.10217878390693635,-1.7142915531334897,13.149999618530273,-1.55999755859375,13.020000457763672,-1.3157857752346533,13.270000457763672,0.10217878390693635
1047,2005-09-07,13.9399995803833,13.979999542236328,13.5,13.5,12721079.0,0.04733276791171903,-1.1818181818181819,2.933319346163383,56.86274509803922,37.3152424096088,-0.5802247648710246,-0.37780647752008534,0.00024030031317145983,-1.1385663807341864,6.568311208155039,0.6699991226196289,-0.25888095758181073,0.41549949645996165,-0.09417419074226885,0.9251731836621921,0.1606626528588464,0.6703363400610769,-0.9299993515014648,95.87628967337123,50.100515511246016,0.2548368436011155,9,-0.44499969482421875,-0.17999935150146484,0.3100004196166992,-0.5749993324279785,-0.23999977111816584,2,0.026542385248997657,-1.105265799657701,13.3100004196167,-1.7142915531334897,13.149999618530273,-1.55999755859375,13.020000457763672,0.026542385248997657
1048,2005-09-08,14.0,14.170000076293945,13.880000114440918,14.0,5193591.0,0.0043041909198571204,-1.4166686534900539,0.0,53.9266958195067,39.31691524021398,-0.6366281249001524,-0.44154295307686553,-0.037136189272388265,-1.175926498145209,7.222714090320498,0.28999996185302734,-0.23822976896590298,0.4634999275207523,-0.07971746187643447,1.006717316917939,0.19189123282215803,0.7351086222193466,-0.9705997848510748,85.34481908138132,43.62283114202512,0.2716086946985936,9,-0.4099998474121094,-0.31999969482421875,0.1875,-0.6349997520446777,0.029999732971193183,3,0.012857164655412756,-1.1818181818181819,13.9399995803833,-1.105265799657701,13.3100004196167,-1.7142915531334897,13.149999618530273,0.012857164655412756
1049,2005-09-09,14.18000030517578,14.279999732971193,14.109999656677244,14.149999618530273,7552132.0,0.012857164655412756,-2.0908933277846784,100.0,57.894741645303995,41.961781692704065,-0.7671896756326895,-0.6069835544104638,-0.19421113335541484,-1.3363210967665022,7.937371455334984,0.2799997329711932,-0.22698277065244987,0.614500236511228,-0.00021315709851599252,1.229213630120972,0.307143539706356,0.9218569333161,-1.104976095581053,92.126026232812,53.502772373212565,0.30735669680487243,9,-0.5350003242492658,-0.5350003242492658,-0.02250027656554998,-0.8000001907348615,-0.31000041961669744,4,0.006346978184128993,-1.4166686534900539,14.0,-1.1818181818181819,13.9399995803833,-1.105265799657701,13.3100004196167,0.006346978184128993
1050,2005-09-12,14.220000267028807,14.31999969482422,14.09000015258789,14.300000190734865,3730294.0,0.002820871720180973,2.83335982452228,-2.6666030898343407,62.189088717923134,45.72460070750137,-0.7548896990410885,-0.6246669386674402,-0.20905874416680348,-1.3577207590544447,8.546808422957715,0.2299995422363299,-0.20957671961003044,0.6200001716613759,-0.060278384491949666,1.3002787278147014,0.2798608935847131,0.9601394497380387,-1.0726775260314927,91.52546756333624,53.0396914549309,0.34013927807666233,9,-0.5550003051757795,-0.5550003051757795,-0.10750031471252264,-0.8050003051757795,-0.530000686645506,0,-0.01758087168111122,-2.0908933277846784,14.18000030517578,-1.4166686534900539,14.0,-1.1818181818181819,13.9399995803833,-0.01758087168111122
1051,2005-09-13,14.380000114440918,14.470000267028807,13.979999542236328,14.199999809265135,8237331.0,0.011251747145398783,1.7222216335353877,-2.250005960470084,66.82466340006499,49.26828566349188,-0.83320070219537,-0.753187806138083,-0.34120605474993937,-1.495925350518153,9.646547712766864,0.4900007247924787,-0.15373628830707986,0.735500001907349,-0.026062763821080637,1.4970627676357786,0.3547186190431333,1.1162813847715647,-1.1388632171374518,90.72163630804279,50.487297379289885,0.3807813828642148,9,-0.6399998664855957,-0.6399998664855957,-0.29000020027160645,-0.75,-0.9499998092651385,1,-0.036856726617056634,2.83335982452228,14.220000267028807,-2.0908933277846784,14.18000030517578,-1.4166686534900539,14.0,-0.036856726617056634
1052,2005-09-14,14.369999885559082,14.520000457763672,14.3100004196167,14.399999618530273,4245995.0,-0.0006954262032162761,-1.8000254315414692,-0.16666490060611033,70.50001192094027,52.90408875947269,-0.7359920851501673,-0.7327112567600089,-0.30998758484939515,-1.4529494056420802,10.89853674136487,0.21000003814697266,-0.09189669914301746,0.69499979019165,-0.1320812449662654,1.5220808253495655,0.2814592726126932,1.1085403077706069,-1.0059766512830812,76.5624231659288,33.277203307334254,0.4135405175789574,9,-0.6049995422363281,-0.6049995422363281,-0.33500003814697266,-0.7249999046325684,-0.7899999618530273,2,-0.05358382117060101,1.7222216335353877,14.380000114440918,2.83335982452228,14.220000267028807,-2.0908933277846784,14.18000030517578,-0.05358382117060101
1053,2005-09-15,14.229999542236328,14.31999969482422,14.15999984741211,14.239999771118164,3515439.0,-0.00974254310631173,-1.1333367241839942,0.33334392980894556,72.68040679645823,57.27598350235081,-0.4978493410302143,-0.5774232425132482,-0.1380303154463789,-1.2756625330752733,11.885466649908496,0.21000003814697266,-0.009465917151429082,0.5264994621276848,-0.3368908966069988,1.3898898208623685,0.09480428276034303,0.9581946414950266,-0.7272590411418065,46.296217804716086,-2.153406409458775,0.4316951793673419,9,-0.4649991989135742,-0.4649991989135742,-0.2199995517730713,-0.47499942779541016,-0.4099998474121076,3,-0.03724523893328957,-1.8000254315414692,14.369999885559082,1.7222216335353877,14.380000114440918,2.83335982452228,14.220000267028807,-0.03724523893328957
1054,2005-09-16,14.15999984741211,14.229999542236328,14.06999969482422,14.06999969482422,5656753.0,-0.0049191635331014005,-2.5555461365660315,-8.999809269502016,69.69697699475816,60.630518589424334,-0.27841298526369407,-0.5091107516567099,-0.053959077276498846,-1.1656903971073067,12.756380907887833,0.1599998474121076,0.05719367711040135,0.44099979400634837,-0.44431650935004896,1.3263160973627457,-0.0016583576718502968,0.883657945684547,-0.5351881515172892,33.33333333333333,-16.72919928228287,0.4426581516781986,9,-0.3299994468688965,-0.39499950408935547,-0.1574997901916504,-0.3399996757507324,-0.2799997329711914,4,-0.009180799141369711,-1.1333367241839942,14.229999542236328,-1.8000254315414692,14.369999885559082,1.7222216335353877,14.380000114440918,-0.009180799141369711
1055,2005-09-19,14.270000457763672,14.380000114440918,14.050000190734865,14.119999885559082,3387845.0,0.00776840476955698,-1.275861842170184,1.666670198787809,74.12936857722647,64.96718877446902,-0.23784600435543268,-0.617702617335496,-0.16218208800477285,-1.2353117953546988,13.688696602120961,0.3299999237060529,0.130351584473253,0.5300004005432122,-0.38773123115487707,1.4477320322413014,0.07113458469416756,0.9888662163922568,-0.5377661104445899,53.703782195283914,0.18561630407396734,0.4588658158490447,9,-0.26000022888183594,-0.505000114440918,-0.11500048637390137,-0.4500002861022949,-0.5300006866455078,0,-0.028030873116543398,-2.5555461365660315,14.15999984741211,-1.1333367241839942,14.229999542236328,-1.8000254315414692,14.369999885559082,-0.028030873116543398
1056,2005-09-20,14.3100004196167,14.34000015258789,14.140000343322756,14.260000228881836,4142426.0,0.0028030806285830323,2.636371517994124,0.3333333333333333,74.38425751277,66.91402348721688,-0.13530758659183206,-0.6450968908117538,-0.20151489913339837,-1.2373237610974783,14.865066141752918,0.19999980926513494,0.2438533626367434,0.541000318527221,-0.4114015486745952,1.4934021857290372,0.06479938492631199,1.01720125212813,-0.48323413904426715,55.31916620504781,-0.8931941216136607,0.4762009336009084,9,-0.1100001335144043,-0.5450000762939453,-0.13500022888183594,-0.49000024795532227,-0.42000007629394354,1,-0.043326402589302315,-1.275861842170184,14.270000457763672,-2.5555461365660315,14.15999984741211,-1.1333367241839942,14.229999542236328,-0.043326402589302315
1057,2005-09-21,13.93000030517578,14.220000267028807,13.899999618530273,14.170000076293945,5284702.0,-0.02655486396212825,-1.1333295186506078,-4.799977111903753,63.9830439983189,68.0313955070849,0.27169678703862843,-0.25783902545888715,0.16765813545430497,-0.823235402195623,15.430743806402214,0.4100008010864258,0.33845434152630105,0.14800019264220943,-0.8058087156099436,1.1018091008943625,-0.3289042614838671,0.6249046467682859,0.5900001525878924,6.250136593836118,-52.13491660900544,0.47690445412607696,9,0.2799997329711932,-0.16499996185302557,0.19499969482422053,-0.11000013351440252,-0.45000076293945135,2,-0.03589375370036585,2.636371517994124,14.3100004196167,-1.275861842170184,14.270000457763672,-2.5555461365660315,14.15999984741211,-0.03589375370036585
1058,2005-09-22,13.600000381469727,13.880000114440918,13.600000381469727,13.779999732971193,5376213.0,-0.023689871965289155,-2.111119352770699,0.7499980131766145,61.88524173684379,68.47478440614488,0.6023313831586883,0.08021132697988875,0.46923319110851125,-0.4610394471794361,15.556604691003983,0.3299999237060529,0.42864340242662813,-0.18449974060058594,-1.1360076017158356,0.7670081205146637,-0.6602536711582108,0.2912541899570389,0.9076000595092779,0.0,-62.851345539896904,0.47575393055762527,9,0.46000003814697266,0.16499996185302734,0.49249982833862305,0.25499963760375977,-0.2700004577636719,3,-0.0014706218531378434,-1.1333295186506078,13.93000030517578,2.636371517994124,14.3100004196167,-1.275861842170184,14.270000457763672,-0.0014706218531378434
1059,2005-09-23,13.6899995803833,13.739999771118164,13.5600004196167,13.699999809265135,3209937.0,0.006617587969791616,2.9999788072733438,0.05555702728047151,61.249996523063224,68.37044082893821,0.486697474825899,0.017908201181706218,0.3522359925188532,-0.5176730630793109,15.529796371405135,0.17999935150146484,0.43285292222973837,-0.11150050163269043,-1.042244923719105,0.8192439204537241,-0.5768727126758986,0.3538717094105177,0.7812968582153328,15.85356209119921,-49.848632167178465,0.4653722110432073,9,0.35000085830688477,0.07500076293945312,0.40250062942504883,0.18500041961669922,0.039999961853027344,4,0.009495991119473857,-2.111119352770699,13.600000381469727,-1.1333295186506078,13.93000030517578,2.636371517994124,14.3100004196167,0.009495991119473857
1060,2005-09-26,14.079999923706055,14.079999923706055,13.8100004196167,13.8100004196167,3698467.0,0.028487973358420904,1.0,-26.999332443262475,64.6387732050164,68.12756414059949,0.0835341471658122,-0.33409000362006047,-0.05305002825537031,-0.8709028959474878,15.203840987116385,0.3900003433227539,0.4510799437632791,0.24349985122680629,-0.673044523203087,1.1600442256566996,-0.21477233598814038,0.701772038441753,0.33661875375366357,66.66662591134005,1.0415601519468964,0.45827218721494667,9,-0.03999948501586914,-0.3149995803833008,0.012500286102294922,-0.2049999237060547,-0.5900001525878906,0,-0.014204531985004043,2.9999788072733438,13.6899995803833,-2.111119352770699,13.600000381469727,-1.1333295186506078,13.93000030517578,-0.014204531985004043
1061,2005-09-27,13.859999656677244,14.020000457763672,13.829999923706055,13.960000038146973,3488780.0,-0.015625019049780198,-1.3750089407052428,-0.37037246348657565,48.19820090727882,65.64958513908155,0.24810631470005262,-0.07376695119856258,0.1365425677347467,-0.6118446811008074,15.502251935824345,0.25,0.439540318202825,-0.00450038909912287,-0.8855637049640279,0.8765629267657822,-0.4450320470315763,0.43603126883333054,0.5052219253118935,45.454440366442064,-15.668893213659707,0.4405316579324526,9,0.11000061035156428,-0.09499931335449041,0.2325005531311053,0.015000343322755683,-0.19999980926513494,1,-0.00865800061555333,1.0,14.079999923706055,2.9999788072733438,13.6899995803833,-2.111119352770699,13.600000381469727,-0.00865800061555333
1062,2005-09-28,14.050000190734865,14.079999923706055,13.829999923706055,13.859999656677244,3813583.0,0.01370855258038084,1.0,-1.8999980926586448,51.06383324100964,63.247743632920596,0.00887338611385502,-0.21742084169731868,-0.08260714145088954,-0.7603278638801552,15.787746745489251,0.25,0.4182116220675596,0.14900012016296493,-0.6968665268564909,0.9948667671824207,-0.27393320334676297,0.5719334436726928,0.26690812151192667,94.23081508054005,34.677135917154885,0.422933323509728,9,-0.07999992370605646,-0.28499984741211115,-0.015000104904176581,-0.17500019073486506,0.09999942779540838,2,-0.01138788934092827,-1.3750089407052428,13.859999656677244,1.0,14.079999923706055,2.9999788072733438,13.6899995803833,-0.01138788934092827
1063,2005-09-29,13.850000381469727,14.020000457763672,13.84000015258789,14.020000457763672,4084145.0,-0.014234861676160393,1.117649698751248,-0.8947347287054995,43.03797875842116,60.285632717772046,0.1668475058595842,0.02978618717066084,0.09112132021866692,-0.5224262917634963,16.000032971602927,0.21000003814697443,0.3633098618702775,-0.07999968528747559,-0.8728891098359846,0.7128897392610334,-0.47644439756173007,0.3164450269867789,0.4214934572192597,55.76927661900124,0.3219095600955981,0.39644471227425493,9,0.11999988555908203,-0.08500003814697266,0.1574997901916504,0.024999618530273438,0.23999977111816406,3,-0.026714861302706727,1.0,14.050000190734865,-1.3750089407052428,13.859999656677244,1.0,14.079999923706055,-0.026714861302706727
1064,2005-09-30,14.3100004196167,14.31999969482422,14.06999969482422,14.199999809265135,6113549.0,0.033212998229402046,2.846178675704518,-0.6470621234390707,51.61290543108802,57.78380347931222,-0.3013248578134018,-0.3463738393208011,-0.3890569675532145,-0.9489694672587277,15.855722954792261,0.46999931335449396,0.3092388436493678,0.31550035476684535,-0.368034693830559,0.9990354033642497,-0.026267169531855927,0.6572678790655466,-0.75,98.0393550160532,45.207674803294076,0.341767524298702,9,-0.3600001335144043,-0.5450000762939453,-0.3325004577636719,-0.4350004196166992,-0.28000068664550604,4,-0.06848361056420527,1.117649698751248,13.850000381469727,1.0,14.050000190734865,-1.3750089407052428,13.859999656677244,-0.06848361056420527
1065,2005-10-03,14.729999542236328,14.729999542236328,14.350000381469727,14.350000381469727,5254430.0,0.029350042648767394,1.0,3.4545186572339572,55.73769517881703,55.711963219984106,-0.7255057970096601,-0.6766250694286224,-0.8212237848407913,-1.333528152621902,16.01171754174552,0.4199991226196289,0.26960738214921065,0.6564994812011715,0.02035082891168294,1.29264813349066,0.33842515505642723,0.9745738073459158,-1.1547991371154787,100.0,49.81468313171383,0.31807432614474407,10,-0.5849995613098145,-0.8599996566772461,-0.8499994277954102,-0.8549995422363281,-0.75,0,-0.0678886647031205,2.846178675704518,14.3100004196167,1.117649698751248,13.850000381469727,1.0,14.050000190734865,-0.0678886647031205
1066,2005-10-04,14.670000076293945,14.81999969482422,14.59000015258789,14.8100004196167,5657478.0,-0.004073283625728674,1.8750141562009706,-0.3684227697774922,54.838713646928156,54.69592651427402,-0.6806474671081411,-0.537048492296762,-0.7801429197443106,-1.2364806241085233,16.788821285184213,0.2299995422363299,0.2391269281586439,0.528500032424926,-0.05236228019326106,1.1093623450431132,0.2380688761158325,0.8189311887340196,-1.048607705688477,84.84851987785245,36.429999929053395,0.29043115630909383,10,-0.48000001907348633,-0.755000114440918,-0.875,-0.7950000762939453,-0.22000026702881037,1,-0.08043628486973275,1.0,14.729999542236328,2.846178675704518,14.3100004196167,1.117649698751248,13.850000381469727,-0.08043628486973275
1067,2005-10-05,14.3100004196167,14.619999885559082,14.3100004196167,14.5,4669608.0,-0.024539853769938946,-2.2631594797946084,1.3571365317674948,51.204832947506816,53.50921442656991,-0.29175760250661575,-0.15590116767307904,-0.43106235164642115,-0.8462596487715164,17.370554682726258,0.3599996566772461,0.17810928674798987,0.15000033378601074,-0.4273985128276401,0.7273991803996616,-0.13869908952081467,0.43869975709283615,-0.6166916095581065,47.95923332334237,-0.6976812370201984,0.28869942330682535,10,-0.12000036239624023,-0.3950004577636719,-0.5150003433227539,-0.4350004196166992,0.22999954223632812,2,-0.04542281992623454,1.8750141562009706,14.670000076293945,1.0,14.729999542236328,2.846178675704518,14.3100004196167,-0.04542281992623454
1068,2005-10-06,14.18000030517578,14.220000267028807,13.850000381469727,14.050000190734865,6405879.0,-0.00908456398524704,2.5238077937884453,-0.6842126397261256,50.29586483327904,52.29208868326055,-0.07915655507608399,-0.012358059151305056,-0.3095261329932555,-0.6861680121422555,17.057762624811662,0.46000003814697266,0.10587143726825055,0.011000204086302645,-0.5614883173616736,0.5834887255342789,-0.2752440566376855,0.29724446481029076,-0.41909004203124844,34.020634773939456,-15.889929722538191,0.2862442607239883,10,0.1349997520446795,-0.26500034332275213,-0.4075002670288068,-0.3050003051757795,0.8499994277954137,3,-0.002115704231300697,-2.2631594797946084,14.3100004196167,1.8750141562009706,14.670000076293945,1.0,14.729999542236328,-0.002115704231300697
1069,2005-10-07,14.270000457763672,14.350000381469727,14.109999656677244,14.130000114440918,3176789.0,0.006346978184128993,-1.6666560703594469,1.0769247698346038,50.0,50.66555832714763,-0.08742515699621833,-0.1004184171000766,-0.4058293633144743,-0.7439704302889627,16.581512530485643,0.24000072479248225,0.0826711122882493,0.0965003490447991,-0.47776436624655005,0.6707650643361482,-0.19063200860087548,0.38363270669047367,-0.44554482871835965,43.29900758810671,-5.878444510286478,0.2871323576456747,10,0.054999351501464844,-0.35500049591064453,-0.5525004863739014,-0.3950004577636719,0.5799999237060547,4,-0.012613896243980238,2.5238077937884453,14.18000030517578,-2.2631594797946084,14.3100004196167,1.8750141562009706,14.670000076293945,-0.012613896243980238
1070,2005-10-10,13.970000267028807,14.43000030517578,13.880000114440918,14.390000343322756,6056375.0,-0.021023138129729224,1.2000007629394616,-2.9999931880573274,45.30386391010799,50.34396532746199,0.2182857502181914,0.18961367922540795,-0.11252443014103086,-0.4131901138274756,15.778928524954292,0.5500001907348615,0.08368641979120994,-0.1909998416900649,-0.7718485394783503,0.3898488560982205,-0.4814241905842085,0.0994245072040787,0.8499994277954137,12.3711309798861,-34.541096770431864,0.2904243488941427,10,0.3549995422363299,-0.055000305175779474,-0.37000012397765936,-0.09500026702880682,0.9399995803833026,0,0.004294879369758808,-1.6666560703594469,14.270000457763672,2.5238077937884453,14.18000030517578,-2.2631594797946084,14.3100004196167,0.004294879369758808
1071,2005-10-11,13.850000381469727,14.140000343322756,13.850000381469727,13.920000076293945,4676297.0,-0.00858982700539368,-7.285749318801141,0.16666590978242465,48.80952448531372,50.09348657682911,0.37628886985118726,0.2823475568309153,-0.011068408662973539,-0.2610390140015202,14.568174744461935,0.2899999618530291,0.08027029620542336,-0.2844997406005856,-0.871605861766799,0.30260638056562783,-0.5780528011836914,0.009053319982520236,0.9511993217468273,0.0,-49.90534117830637,0.29355306058310643,10,0.4799995422363281,0.12999963760376154,-0.2825002670288086,0.024999618530273438,0.7799997329711914,1,0.009386220735454254,1.2000007629394616,13.970000267028807,-1.6666560703594469,14.270000457763672,2.5238077937884453,14.18000030517578,0.009386220735454254
1072,2005-10-12,13.600000381469727,13.850000381469727,13.5600004196167,13.789999961853027,7866584.0,-0.018050541019080546,-1.148151811101496,2.714291553133515,50.0,50.86704449256009,0.6210540275458367,0.4971947977785085,0.2193570464905612,0.02046387813668815,13.402018035900431,0.28999996185302734,0.027086015378976924,-0.49599976539611745,-1.1180303045787845,0.1260307737865496,-0.807015034987451,-0.18498449580478393,1.163151348876955,4.597697369502816,-49.487951091254054,0.3110152695913331,10,0.5899996757507324,0.5599994659423828,-0.05750012397766113,0.27499961853027344,1.0299997329711914,2,0.06249995617305637,-7.285749318801141,13.850000381469727,1.2000007629394616,13.970000267028807,-1.6666560703594469,14.270000457763672,0.06249995617305637
1073,2005-10-13,13.699999809265135,13.789999961853027,13.510000228881836,13.600000381469727,5890811.0,0.00735289889636026,1.0,-0.5263139402396144,50.15197920815437,50.704719356678574,0.5560097640090422,0.37466239161089376,0.11214713175319879,-0.053837545824860555,12.769929113248427,0.2799997329711914,0.044784369722995265,-0.3695003509521495,-1.0123058636578826,0.27330516175358355,-0.6909031073050151,-0.048097594599283866,0.9909628424377477,20.652126589888827,-36.688744992648694,0.3214027563528662,10,0.4650001525878924,0.4650001525878924,-0.07249975204467596,0.17500019073486506,1.0900001525878924,3,0.06131388060456833,-1.148151811101496,13.600000381469727,-7.285749318801141,13.850000381469727,1.2000007629394616,13.970000267028807,0.06131388060456833
1074,2005-10-14,14.029999732971193,14.0600004196167,13.779999732971193,13.9399995803833,6860414.0,0.02408758600732841,2.733304511469383,0.9000066757584476,49.22600290117895,49.98119799249656,0.20351682389870618,0.0362841281105748,-0.21492973749950828,-0.3585143823882131,12.17597440167539,0.3600006103515643,0.04936017737129639,-0.033000421524045365,-0.6745807061856492,0.6085798631375585,-0.3537905638548473,0.2877897208067566,0.5664859249060061,56.52168053986285,0.34556417093673275,0.3207901423308023,10,0.13500022888183416,0.13500022888183416,-0.39499950408935725,-0.15499973297119318,0.7200002670288068,4,0.07127583884766242,1.0,13.699999809265135,-1.148151811101496,13.600000381469727,-7.285749318801141,13.850000381469727,0.07127583884766242
1075,2005-10-17,13.869999885559082,14.029999732971193,13.84000015258789,14.0,3212489.0,-0.011404123339796235,-1.0000000000000187,-1.4444432670707128,50.15773240785758,49.461088965933165,0.2555729743578663,0.17368537163079978,-0.05574003883835488,-0.17482278978192234,11.173154882951028,0.18999958038330256,0.09057240370333375,-0.1730002403259281,-0.812345291433326,0.46634481078146983,-0.49267276587962705,0.14667228522777087,0.6395669379984881,57.142792267064934,-0.3734523474423952,0.31967252555369896,10,0.19500017166137695,0.2950000762939453,-0.22499990463256836,0.005000114440917969,0.7600002288818359,0,0.07065612862268189,2.733304511469383,14.029999732971193,1.0,13.699999809265135,-1.148151811101496,13.600000381469727,0.07065612862268189
1076,2005-10-18,13.6899995803833,13.949999809265135,13.640000343322756,13.90999984741211,3095942.0,-0.01297767171311881,1.0666617923343715,1.6923082566115248,44.30378409765147,48.694305760393675,0.31507459159166373,0.3213299417901041,0.118762763573244,0.02343261835069299,10.290855605930274,0.30999946594237926,0.06717170112939641,-0.32200050354003906,-0.9669354451015373,0.32293443802145916,-0.6444679743207882,0.0004669672407100478,0.7396019156002112,32.72714346898045,-19.312787594708404,0.3224674707807489,10,0.2800006866455078,0.47500038146972656,-0.024999618530273438,0.18500041961669922,1.1700000762939435,1,0.08911616540711753,-1.0000000000000187,13.869999885559082,2.733304511469383,14.029999732971193,1.0,13.699999809265135,0.08911616540711753
1077,2005-10-19,13.43000030517578,13.539999961853027,13.380000114440918,13.449999809265135,5323923.0,-0.01899191257683308,-1.6666666666667456,0.09090672643018462,43.47825443103506,47.93679349347769,0.48848828267340494,0.5712374873285384,0.3665837841274744,0.2931752289446852,10.43863106958459,0.3099994659423828,-0.016125838673227477,-0.55699977874756,-1.2521286805795953,0.13812912308447522,-0.9045642296635776,-0.2094353278315424,0.9260330894395992,7.35296592579269,-42.388742546496545,0.34756445091601756,10,0.47499990463257014,0.6699995994567889,0.3099999427795428,0.4449996948242205,1.4600000381469762,2,0.08935218034229475,1.0666617923343715,13.6899995803833,-1.0000000000000187,13.869999885559082,2.733304511469383,14.029999732971193,0.08935218034229475
1078,2005-10-20,13.579999923706055,13.869999885559082,13.539999961853027,13.779999732971193,5911991.0,0.011168995913757973,-1.357144560134332,10.000238424491053,37.45702316316734,46.54312940049628,0.27315312261152513,0.44234174933718506,0.21524682627595126,0.15500779806803067,10.975966083314939,0.43999958038330256,-0.09727344252499748,-0.40600013732910156,-1.1035266337996354,0.2915263591414323,-0.7547633855643685,-0.05723688909383462,0.6784301428918784,29.411723457011746,-13.633216854069858,0.3487632482352671,10,0.3250002861022949,0.5199999809265137,0.18500041961669922,0.2950000762939453,1.3000001907348633,3,0.07731960210853317,-1.6666666666667456,13.43000030517578,1.0666617923343715,13.6899995803833,-1.0000000000000187,13.869999885559082,0.07731960210853317
1079,2005-10-21,13.81999969482422,13.90999984741211,13.40999984741211,13.40999984741211,6259040.0,0.017673031845840237,-1.4390252979651839,-2.050001192094023,33.33332168894832,45.213069153700744,-0.04178639164187814,0.22406874520751607,-0.018170976437529518,-0.07164407572964926,11.529939149948492,0.5,-0.13881098852359663,-0.17250037193298162,-0.8607743532760868,0.5157736094101235,-0.5166373626045342,0.17163661873857095,0.35058737655801053,67.69228286290272,30.536010605750896,0.3441369906715528,10,-0.05999946594238459,0.28000020980834783,-0.05499935150146662,0.055000305175779474,1.030000686645506,4,0.07018815401219469,-1.357144560134332,13.579999923706055,-1.6666666666667456,13.43000030517578,1.0666617923343715,13.6899995803833,0.07018815401219469
1080,2005-10-24,13.880000114440918,13.979999542236328,13.710000038146973,13.8100004196167,3087341.0,0.004341564467557069,1.0000070642921226,0.17073102652611133,35.53112874924332,43.73769184969293,-0.1295158813535675,0.15633180444532613,-0.06849983621805222,-0.11094630919954618,11.56663352855348,0.26999950408935547,-0.169454865939084,-0.10249996185302734,-0.7912326067566582,0.5862326830506035,-0.44686628430484276,0.24186636059878808,0.2115282612471816,83.33341280626883,50.05315245961127,0.3443663224518158,10,-0.15999984741210938,0.2199997901916504,-0.08249974250793457,-0.005000114440917969,0.9700002670288086,0,0.06268010651195333,-1.4390252979651839,13.81999969482422,-1.357144560134332,13.579999923706055,-1.6666666666667456,13.43000030517578,0.06268010651195333
1081,2005-10-25,13.739999771118164,14.0600004196167,13.710000038146973,14.039999961853027,4264630.0,-0.010086479983317576,1.058819074546235,-4.285735694822888,38.64540212962,42.476069864095166,-0.007554484421888219,0.3023845188551384,0.08103417294655202,0.04499679485475738,11.531830736708324,0.35000038146972656,-0.2132243887824501,-0.23650031089782786,-0.9317859641698654,0.45878534237420965,-0.5841431375338466,0.1111425157381909,-0.3599996566772461,52.94110222262114,20.62876200248796,0.34764282663601914,10,-0.01999950408935547,0.3600001335144043,0.14750051498413086,0.35000038146972656,1.239999771118164,1,0.06477440743438412,1.0000070642921226,13.880000114440918,-1.4390252979651839,13.81999969482422,-1.357144560134332,13.579999923706055,0.06477440743438412
1082,2005-10-26,13.890000343322756,14.0600004196167,13.5600004196167,13.649999618530273,6594475.0,0.010917072394709626,-1.3809573547743987,-0.800001907347426,44.268774852548084,41.82238049125001,-0.12526551898223914,0.14733658261428495,-0.06619740357867876,-0.09297672412938418,11.46055630109226,0.5,-0.21298004413789506,-0.07849974632262935,-0.773906496599702,0.6169070039544433,-0.4262031214611657,0.269203628815907,-0.4964002227783215,73.84616513223077,40.02526685713518,0.3477033751385363,10,-0.1700000762939471,0.20999956130981268,0.09249997138976873,0.19999980926513494,1.6199998855590803,2,0.069834362086304,1.058819074546235,13.739999771118164,1.0000070642921226,13.880000114440918,-1.4390252979651839,13.81999969482422,0.069834362086304
1083,2005-10-27,13.479999542236328,13.789999961853027,13.470000267028807,13.789999961853027,3954214.0,-0.02951769553292516,1.0645113656290204,-1.291664514283207,36.14033667041226,40.36841757672038,0.2796551331738897,0.5567409814360182,0.3450890431572784,0.3279067920782097,11.461123685474886,0.42000007629394887,-0.2313082210064792,-0.4700005054473877,-1.197621094476622,0.2576200835818465,-0.8338107999620039,-0.10619021093277148,-0.07307141571044795,10.769174338847522,-20.95008994280161,0.36381029451461694,10,0.24000072479248047,0.6200003623962402,0.5075006484985352,0.6100006103515625,2.0400009155273438,3,0.10459946950803145,-1.3809573547743987,13.890000343322756,1.058819074546235,13.739999771118164,1.0000070642921226,13.880000114440918,0.10459946950803145
1084,2005-10-28,13.329999923706055,13.510000228881836,13.210000038146973,13.460000038146973,4814067.0,-0.011127568518106035,1.608691686051092,0.41935464023454205,38.148140953074,39.034018526188866,0.3575140062465092,0.6635790325058455,0.48853258366693453,0.48595163757760673,10.875076076532254,0.3000001907348633,-0.2407179526924086,-0.5710000991821289,-1.3279441650907255,0.18594396672646774,-0.9494721321364263,-0.19252806622783147,0.7300004959106445,14.117627259365639,-19.22084036165262,0.37847203295429827,10,0.30500030517578125,0.684999942779541,0.5825004577636719,0.7600002288818359,2.1999998092651385,4,0.11627908474165438,1.0645113656290204,13.479999542236328,-1.3809573547743987,13.890000343322756,1.058819074546235,13.739999771118164,0.11627908474165438
1085,2005-10-31,13.729999542236328,13.75,13.520000457763672,13.609999656677244,3180308.0,0.03000747342983212,1.8749798835331073,-0.9230752301654394,47.98656279082272,39.443216158763455,-0.07200522305586965,0.1948086072073103,0.08648974550443889,0.09496785519634088,9.135692314927905,0.4200000762939453,-0.24887025030452037,-0.12100048065185476,-0.7720856438333108,0.5300846825296013,-0.4465430622425828,0.20454210093887326,0.31300086975097585,61.176384790584436,22.64507330517283,0.32554258159072824,10,-0.09499931335449219,0.2850003242492676,0.1725008487701416,0.3600006103515625,2.010000228881836,0,0.08157326122175346,1.608691686051092,13.329999923706055,1.0645113656290204,13.479999542236328,-1.3809573547743987,13.890000343322756,0.08157326122175346
1086,2005-11-01,13.489999771118164,13.6899995803833,13.489999771118164,13.609999656677244,3102198.0,-0.01747995477930464,-2.3333333333333335,-0.9999999999999704,48.14813744473023,39.96209204917403,0.1526990285554124,0.3603482783764349,0.3254839295057863,0.3401246646927252,7.155382800561124,0.23999977111816406,-0.28600450686264445,-0.30200023651122976,-0.8455793179481379,0.24157884492567838,-0.5737897772296847,-0.0302106957927748,0.5363406333923333,32.94113027185316,-9.474317021586636,0.27178954071845446,11,0.14500045776367188,0.5250000953674316,0.41250061988830566,0.6000003814697266,2.0900001525878906,1,0.10081546578401723,1.8749798835331073,13.729999542236328,1.608691686051092,13.329999923706055,1.0645113656290204,13.479999542236328,0.10081546578401723
1087,2005-11-02,13.65999984741211,13.720000267028807,13.399999618530273,13.529999732971193,4369718.0,0.01260193322300207,1.5599954223807657,-1.083335320156722,49.34210588231976,41.28265679574652,0.020959502175493583,0.14667508016287023,0.15836720685538275,0.1803143113801049,6.126706170048195,0.3200006484985334,-0.31417433710799436,-0.09950013160705495,-0.5875674506738733,0.3885671874597634,-0.3435337911404641,0.1445335279263542,0.3500137497711169,77.58618421701684,31.078676384009682,0.24403365953340944,11,-0.024999618530273438,0.35500001907348633,0.20750045776367188,0.43000030517578125,2.0299997329711914,2,0.09663248239891398,-2.3333333333333335,13.489999771118164,1.8749798835331073,13.729999542236328,1.608691686051092,13.329999923706055,0.09663248239891398
1088,2005-11-03,14.149999618530273,14.15999984741211,13.779999732971193,13.800000190734865,6358648.0,0.03587114030685701,1.0540553079724524,2.692300920661726,51.87499832361924,43.342843088487726,-0.42430286808826345,-0.3643688898434494,-0.31912737511943234,-0.29893803012902964,6.1251216095129575,0.5,-0.2945926649754895,0.3919996738433831,-0.09078186219665874,0.8747812098834249,0.15060890582336128,0.6333904418634049,-0.9399995803833008,98.94734411688235,51.48799911423049,0.2413907680200213,11,-0.4649996757507324,-0.13499975204467773,-0.2824993133544922,-0.05999946594238281,1.3800001144409197,3,0.09611311993044591,1.5599954223807657,13.65999984741211,-2.3333333333333335,13.489999771118164,1.8749798835331073,13.729999542236328,0.09611311993044591
1089,2005-11-04,14.09000015258789,14.199999809265135,13.960000038146973,14.100000381469727,3601174.0,-0.004240245057237302,1.2857220708447084,-0.028572129231255645,53.548392058660205,45.344761233978495,-0.35981446222850977,-0.33576064495759006,-0.24061451108861753,-0.2293889541404006,5.855726076007057,0.2399997711181623,-0.2501315277657845,0.3410002231597904,-0.10705526259190101,0.7890557089114818,0.11697248028394469,0.5650279660356361,-0.8610001182556157,86.25004619358889,38.362589310266316,0.22402774287584562,11,-0.38500022888183594,-0.07500028610229492,-0.22249984741210938,0.0,1.6300001144409162,4,0.10149043929663382,1.0540553079724524,14.149999618530273,1.5599954223807657,13.65999984741211,-2.3333333333333335,13.489999771118164,0.10149043929663382
1090,2005-11-07,14.029999732971193,14.25,14.020000457763672,14.15999984741211,3845054.0,-0.0042583689827482285,-2.066687859617891,12.999713904253113,55.70470142308714,47.24023893325263,-0.3087693897023236,-0.2856817969612191,-0.16338332636257924,-0.1575361331039673,6.214009758760111,0.22999954223632812,-0.19490876511507693,0.27799983024597275,-0.17703513788605107,0.7330347983779966,0.05048234617995995,0.5055173143119855,-0.7621597076416045,74.11762725936585,23.308168694204554,0.22751748406601222,11,-0.29999971389770685,-0.01499986648559748,-0.17249941825866877,0.06000041961669744,1.6100006103515625,0,0.10691375827149341,1.2857220708447084,14.09000015258789,1.0540553079724524,14.149999618530273,1.5599954223807657,13.65999984741211,0.10691375827149341
1091,2005-11-08,13.979999542236328,14.149999618530273,13.890000343322756,14.119999885559082,5144722.0,-0.0035638055371706168,1.5999952316238528,1.076924769834589,59.92778242182283,48.98012866317204,-0.24713381543053892,-0.2376262571950427,-0.09379908482475408,-0.09713133237872995,6.542938612924801,0.25999927520751775,-0.1446936450355718,0.22149968147277832,-0.24304416003693774,0.6860435229824944,-0.01077223928207971,0.45377160222763635,-0.6532299184265149,68.23525451873128,11.436073743078211,0.23227192075485842,11,-0.2499995231628418,0.03500032424926758,0.027500391006469727,-0.0149993896484375,1.390000343322754,1,0.1258941549722179,-2.066687859617891,14.029999732971193,1.2857220708447084,14.09000015258789,1.0540553079724524,14.149999618530273,0.1258941549722179
1092,2005-11-09,14.449999809265135,14.479999542236328,13.979999542236328,14.039999961853027,6456758.0,0.0336194765678528,1.1276626828723901,-2.928563156926711,64.07766301112216,52.084276034362034,-0.703304381416169,-0.6753048674374185,-0.5389948186158477,-0.5561237222129076,6.540284980286384,0.5,-0.09258091469381569,0.6489999771118153,0.09802384796407004,1.1999761062595606,0.3735119125379427,0.924488041685688,-1.0678363628839111,95.71432269350372,33.986376251861756,0.2754880645738731,11,-0.6050000190734846,-0.5349998474121076,-0.3974997997283918,-0.4849996566772443,0.8900003433227557,2,0.07820070099353083,1.5999952316238528,13.979999542236328,-2.066687859617891,14.029999732971193,1.2857220708447084,14.09000015258789,0.07820070099353083
1093,2005-11-10,14.539999961853027,14.720000267028807,14.470000267028807,14.489999771118164,7697724.0,0.006228384344350246,-4.55560500577486,0.12195173010541648,62.24489630418948,54.76169329559709,-0.7008308570077499,-0.7369304703124051,-0.6010213411283054,-0.637674338892495,6.603930990253021,0.2700004577636719,-0.03781103378234896,0.6970001220703121,0.057490445589325034,1.3365097985512993,0.3772452838298186,1.0167549603108057,-1.0700096278033957,78.31321425042354,16.623430461378426,0.3197548382404935,11,-0.48000001907348633,-0.5749998092651367,-0.4874999523162842,-0.5749998092651367,0.8400001525878906,3,0.07909213353145805,1.1276626828723901,14.449999809265135,1.5999952316238528,13.979999542236328,-2.066687859617891,14.029999732971193,0.07909213353145805
1094,2005-11-11,15.029999732971193,15.050000190734865,14.81999969482422,14.890000343322756,9768299.0,0.03370012189846783,1.5555567329292588,2.7999771119037176,67.06230463123376,56.88122016675387,-1.0329519839949928,-1.2102201104298196,-1.0487174060913027,-1.1102219496383317,7.608909351767984,0.5100002288818377,0.00442265194732272,1.136999893188479,0.30771741812657005,1.966282368250388,0.7223586556575246,1.5516411307194335,-1.4350084056236447,98.27582237977947,37.69938598488024,0.4146412375309541,11,-0.8049998283386248,-0.8999996185302752,-0.91499972343445,-1.1099996566772479,0.48000049591064275,4,0.03326680032489637,-4.55560500577486,14.539999961853027,1.1276626828723901,14.449999809265135,1.5999952316238528,13.979999542236328,0.03326680032489637
1095,2005-11-14,14.850000381469727,15.0,14.800000190734865,14.979999542236328,4200803.0,-0.011976004970020271,1.3529378765609188,-0.9285694822888283,66.27566950177362,58.895390395314244,-0.7569772362418767,-1.0045404612120095,-0.8318246485335763,-0.9090094749129918,8.647089664893501,0.22999954223632812,0.11077330873104962,0.9080005168914802,-0.024897712076885625,1.840898745859846,0.4415514024072973,1.3744496313756631,-1.0804079905157007,82.75863486436432,20.339953272743102,0.46644911448418286,11,-0.6250004768371582,-0.7200002670288086,-0.7300004959106445,-0.9350004196166992,0.37999916076660156,0,0.05858584937443445,1.5555567329292588,15.029999732971193,-4.55560500577486,14.539999961853027,1.1276626828723901,14.449999809265135,0.05858584937443445
1096,2005-11-15,14.90999984741211,15.020000457763672,14.779999732971193,14.9399995803833,4460381.0,0.004040367973138448,1.5263036374861154,0.23076866646125857,65.3614441392238,60.67531686830358,-0.6642164081196089,-1.02079070713725,-0.8586309404727572,-0.9488282695831352,9.240787688276928,0.2400007247924787,0.23114954989760683,0.9069999694824222,-0.11208326585711426,1.9260832048219587,0.397458351812654,1.4165415871521905,-0.9867585204843827,86.9158636941754,24.871016486523473,0.5095416176697685,11,-0.49499988555908025,-0.7799997329711914,-0.7899999618530273,-0.994999885559082,0.5200004577636701,1,0.048960463003448806,1.3529378765609188,14.850000381469727,1.5555567329292588,15.029999732971193,-4.55560500577486,14.539999961853027,0.048960463003448806
1097,2005-11-16,14.630000114440918,14.890000343322756,14.619999885559082,14.890000343322756,3971847.0,-0.01877932500581414,1.0769247698345596,8.666751438471623,68.02510048715152,62.469772664251614,-0.25943455277146654,-0.6812062957592886,-0.5683171467535182,-0.6569370507902299,9.095740410001666,0.28999996185302734,0.291740747586001,0.5670002460479733,-0.4513390988722996,1.5853395909682462,0.05783057358783594,1.0761699185081106,-0.5715477238563356,27.586184217016978,-39.25330781919283,0.5091696724601369,11,-0.1599998474121076,-0.5,-0.47500014305114746,-0.7150001525878906,0.819999694824217,2,0.05058098190906568,1.5263036374861154,14.90999984741211,1.3529378765609188,14.850000381469727,1.5555567329292588,15.029999732971193,0.05058098190906568
1098,2005-11-17,14.630000114440918,14.81999969482422,14.609999656677244,14.739999771118164,3789576.0,0.0,-1.7999898275127444,0.42307523016542276,71.381595767942,64.4512397430607,-0.2058314951005773,-0.6308538004974586,-0.559724721209399,-0.6417314135568226,9.812243245024103,0.2100000381469762,0.3777089612844122,0.5145002365112301,-0.5072522996152085,1.5362527726376687,0.003623968448010828,1.0253765045744494,-0.45256198783830115,4.545553065409341,-66.11411401519231,0.510876268063219,11,-0.1599998474121076,-0.5,-0.4550001621246338,-0.7150001525878906,0.7299995422363263,3,0.04853041917929635,1.0769247698345596,14.630000114440918,1.5263036374861154,14.90999984741211,1.3529378765609188,14.850000381469727,0.04853041917929635
1099,2005-11-18,14.789999961853027,14.9399995803833,14.75,14.869999885559082,4492748.0,0.01093642147372087,-1.374997019764919,0.7272743035988313,68.92859052639787,65.92056075453966,-0.286190129442927,-0.7530678227369876,-0.7148986093062675,-0.7865585573336524,10.363253273846826,0.3099994659423828,0.45983636734805344,0.6260000705718998,-0.428262619476083,1.6802627606198826,0.09886872554790749,1.153131415595892,-0.5078543875545414,43.90242767790086,-26.801943816037422,0.5271313450239915,11,-0.319999694824217,-0.6599998474121094,-0.625,-0.875,0.569999694824217,4,0.03989182921633838,-1.7999898275127444,14.630000114440918,1.0769247698345596,14.630000114440918,1.5263036374861154,14.90999984741211,0.03989182921633838
1100,2005-11-21,14.75,14.850000381469727,14.6899995803833,14.850000381469727,3298716.0,-0.0027045275156319937,2.200003814682714,1.2500059604701619,74.230787852823,67.50978358020635,-0.14898494328776302,-0.6793799233743432,-0.6717275059769268,-0.7308257680483461,11.056480657596476,0.16000080108642578,0.5011793926723449,0.5425001144409176,-0.5339831371811918,1.618983366063027,0.004258488629862001,1.0807417402519732,-0.37571187172914833,34.146358483149356,-39.627310728262046,0.5382416258110548,11,-0.2350001335144043,-0.619999885559082,-0.5850000381469727,-0.8350000381469727,0.6599998474121094,0,0.0515254392462261,-1.374997019764919,14.789999961853027,-1.7999898275127444,14.630000114440918,1.0769247698345596,14.630000114440918,0.0515254392462261
1101,2005-11-22,14.630000114440918,14.670000076293945,14.550000190734865,14.649999618530273,5435424.0,-0.008135585461632733,2.99996821107838,0.19999427797592936,69.01962588266355,68.05889056593317,0.0814826217569049,-0.5157262820581252,-0.5550435684850541,-0.5954714506241778,11.835658249289919,0.19999980926513494,0.5425739877858646,0.37800021171569753,-0.6906656523858938,1.446666075817289,-0.15633272033509904,0.9123331437664941,-0.17462653867438505,20.51283305293598,-50.59835000911831,0.5343329320507958,11,0.13000011444091797,-0.5,-0.5150001049041748,-0.7150001525878906,0.619999885559082,1,0.04101158052645304,2.200003814682714,14.75,-1.374997019764919,14.789999961853027,-1.7999898275127444,14.630000114440918,0.04101158052645304
1102,2005-11-23,14.859999656677244,14.859999656677244,14.710000038146973,14.75,4497643.0,0.015721089571919977,1.7272743035988871,-5.5001192122453935,65.50219740908534,68.4208129109216,-0.09414238008269216,-0.7055013146274867,-0.7854324250891818,-0.812136020635366,12.44702607231329,0.22999954223632635,0.5922353664796791,0.5594997882843007,-0.5278724231655847,1.646871999734186,0.015813682559358,1.1031858940092434,-0.33327088711451225,79.4871669470631,11.405615316170355,0.5436861057249428,11,-0.05999946594237926,-0.7299995422363263,-0.7924995422363263,-0.944999694824217,0.44000053405762074,2,0.038358052602134984,2.99996821107838,14.630000114440918,2.200003814682714,14.75,-1.374997019764919,14.789999961853027,0.038358052602134984
1103,2005-11-24,14.890000343322756,15.029999732971193,14.850000381469727,14.869999885559082,6070117.0,0.0020188887845653536,-5.000031789426896,0.18182291079651303,67.69912494023708,68.49157072303308,-0.0774154749042637,-0.6581982750406095,-0.8109685222995662,-0.8225840600546821,13.007966474450306,0.17999935150146662,0.640245376858692,0.5190004348754904,-0.5264087734831389,1.5644096432341197,-0.003704169303825111,1.041705039054806,-0.3400001525878906,70.83343267450269,4.8414600918659545,0.5227046041793146,11,-0.10000038146972656,-0.7600002288818377,-0.8875002861022967,-0.9750003814697283,0.27999973297118963,3,0.037609096912714524,1.7272743035988871,14.859999656677244,2.99996821107838,14.630000114440918,2.200003814682714,14.75,0.037609096912714524
1104,2005-11-25,14.880000114440918,14.970000267028807,14.8100004196167,14.970000267028807,3020151.0,-0.0006716070282914988,2.5555461365660315,-4.499904634750608,69.23078582796214,68.81991698149848,-0.10161634294695077,-0.5545542611621883,-0.7942712127145732,-0.801672767296143,12.959580674262336,0.1599998474121076,0.6377869336988446,0.4315001964569092,-0.5140107679685109,1.3770111608823292,-0.04125528575580084,0.9042556786696192,-0.2699999237060524,68.75004967058432,3.6295253990191156,0.47275548221270985,11,-0.09000015258788885,-0.75,-0.877500057220459,-0.9650001525878906,0.3599996566772461,4,0.032258033504347194,-5.000031789426896,14.890000343322756,1.7272743035988871,14.859999656677244,2.99996821107838,14.630000114440918,0.032258033504347194
1105,2005-11-28,14.850000381469727,15.1899995803833,14.84000015258789,14.989999771118164,7485479.0,-0.0020161110712678676,-3.374997019764919,1.5555461365659613,69.86304531479975,69.3200948898958,-0.0800329272865632,-0.4599252753130081,-0.7613311102593521,-0.7676915097524422,13.761586906202217,0.34999942779541016,0.6392785235475351,0.34550042152404714,-0.5522976933415151,1.2432985363896094,-0.103398635908734,0.7943994789568283,-0.1872001907348615,46.875074505876874,-17.114032048788424,0.44889905743278136,11,0.01999950408935547,-0.6500005722045898,-0.9200003147125244,-0.9350004196166992,0.48999977111816406,0,0.03434338465364006,2.5555461365660315,14.880000114440918,-5.000031789426896,14.890000343322756,1.7272743035988871,14.859999656677244,0.03434338465364006
1106,2005-11-29,14.850000381469727,15.029999732971193,14.649999618530273,14.829999923706055,3194310.0,0.0,1.0000050193495833,-0.14286103542234332,61.62793469986121,68.60929869130798,-0.09994966353724877,-0.3718798045052658,-0.7596196323403746,-0.7644679244377066,14.305644698868042,0.38000011444091975,0.5764364999974809,0.2775003910064697,-0.49387933480970325,1.0488801168226427,-0.10818947190161765,0.6631902539145571,0.3399991989135742,37.03718093852156,-21.991316877869536,0.38568986290808654,11,0.01999950408935547,-0.6500005722045898,-0.9400002956390381,-0.9350004196166992,0.6999998092651385,1,0.03771040077824961,-3.374997019764919,14.850000381469727,2.5555461365660315,14.880000114440918,-5.000031789426896,14.890000343322756,0.03771040077824961
1107,2005-11-30,14.979999542236328,14.979999542236328,14.760000228881836,14.800000190734865,5402108.0,0.008754152015296723,1.4444456218243855,8.999761586877653,62.50000677326516,67.62245546967723,-0.1956555936524822,-0.4194213986361284,-0.8741110129078375,-0.8939676116194342,14.665095848963293,0.2199993133544922,0.5297620676929657,0.34149956703186035,-0.31906735862823865,1.0020664926919594,0.01121610420181085,0.6717830298619099,0.21000003814697266,61.11110129964625,4.335191655225323,0.33028346283004995,11,-0.1099996566772461,-0.7799997329711914,-1.0699994564056396,-1.0649995803833008,0.7700004577636719,2,0.01802406315183136,1.0000050193495833,14.850000381469727,-3.374997019764919,14.850000381469727,2.5555461365660315,14.880000114440918,0.01802406315183136
1108,2005-12-01,15.510000228881836,15.59000015258789,15.020000457763672,15.050000190734865,9320646.0,0.03538055426177844,-1.192308609303102,2.5555649745950997,63.333359824311735,67.00076316944543,-0.6567670011754885,-0.8878296303293194,-1.371487016732889,-1.4270880294699708,16.21830510622168,0.6100006103515625,0.49574946643872053,0.8035002231597907,0.07787074525189475,1.5291297010676868,0.44068548420584186,1.1663149621137396,-0.8600006103515625,91.48937465378599,38.31209766323599,0.3628147389539483,12,-0.440000057220459,-1.1100001335144043,-1.6000001430511475,-1.5950002670288086,0.6800003051757777,3,-0.013539654097226905,1.4444456218243855,14.979999542236328,1.0000050193495833,14.850000381469727,-3.374997019764919,14.850000381469727,-0.013539654097226905
1109,2005-12-02,15.520000457763672,15.789999961853027,15.470000267028807,15.789999961853027,5900431.0,0.0006447600731309677,1.3703724634865821,-0.5869553949973589,70.55216016120025,66.59202675926514,-0.6172358845844172,-0.8276382739805914,-1.350975096048618,-1.4397025006431203,17.8720121582885,0.3199996948242205,0.4757816217999107,0.7420004367828366,-0.009212201718481694,1.4932130752841548,0.36639411753217743,1.1176067560334957,-0.8512008285522459,76.31584010734689,25.77000409964579,0.375606319250659,12,-0.35000038146972656,-1.0200004577636719,-1.6100003719329834,-1.6050004959106445,0.8099994659423828,4,-0.022551570305827107,-1.192308609303102,15.510000228881836,1.4444456218243855,14.979999542236328,1.0000050193495833,14.850000381469727,-0.022551570305827107
1110,2005-12-05,15.529999732971193,15.8100004196167,15.43000030517578,15.649999618530273,6194774.0,0.0006442831773576518,-1.375010058323359,0.4444448369037251,69.62026233303897,66.65876414264018,-0.5642986469548532,-0.7583820744561134,-1.342289735108638,-1.4484522858822526,19.441448101194958,0.38000011444091975,0.44901272398968217,0.6769997119903586,-0.05913831427353422,1.4131377382542514,0.3089306988584113,1.0450687251223059,-0.8163520904541031,75.86202644142445,28.680924071350518,0.36806901313194657,12,-0.29999971389770685,-0.9249997138977069,-1.7049996852874774,-1.6149997711181658,0.8100004196166974,0,-0.01867353295810692,1.3703724634865821,15.520000457763672,-1.192308609303102,15.510000228881836,1.4444456218243855,14.979999542236328,-0.01867353295810692
1111,2005-12-06,15.739999771118164,15.739999771118164,15.510000228881836,15.5600004196167,3806859.0,0.01352221775645801,1.5555596763853494,-1.4999960263532477,86.7549731613181,69.02018367066603,-0.6708320631607183,-0.874608326426042,-1.5236873303456804,-1.6620365273565483,21.453198202249997,0.22999954223632812,0.43245122733771524,0.7989997386932366,0.0817271485512272,1.516272328835246,0.4403634436222319,1.1576360337642413,-0.9605709619750975,93.3332727825941,41.86943595401069,0.35863629507100453,12,-0.5099997520446777,-1.1349997520446777,-1.9149997234344482,-1.8249998092651367,0.6100006103515625,1,-0.025412936743763215,-1.375010058323359,15.529999732971193,1.3703724634865821,15.520000457763672,-1.192308609303102,15.510000228881836,-0.025412936743763215
1112,2005-12-07,15.579999923706055,15.699999809265135,15.529999732971193,15.640000343322756,4286449.0,-0.01016517469750533,-1.124990314293721,-0.3333368654731665,78.44312300520632,70.2139612334404,-0.44472747849602356,-0.6594198883083102,-1.3424797540431594,-1.5067473372609061,22.76369842082636,0.21000003814697088,0.4048628777457761,0.5824998855590824,-0.14978916862725988,1.3147889397454247,0.21635535846591125,0.9486444126522535,-0.738736817934571,70.88601177003169,12.930179999373372,0.3661445270931715,12,-0.34999990463256836,-0.9749999046325684,-1.7549998760223389,-1.6649999618530273,0.7999992370605433,2,-0.0019255284414695373,1.5555596763853494,15.739999771118164,-1.375010058323359,15.529999732971193,1.3703724634865821,15.520000457763672,-0.0019255284414695373
1113,2005-12-08,15.6899995803833,15.699999809265135,15.420000076293945,15.420000076293945,3864056.0,0.007060311759685911,-1.0740759055507347,-4.499960263847916,77.77778431875814,71.16362773241772,-0.4797658221091776,-0.7155327542444052,-1.423108640709863,-1.6179917404979243,23.475412833559574,0.27999973297118963,0.41031296145574636,0.6349995613098152,-0.1260660102123765,1.3960651328320068,0.2544667755487193,1.015532347070911,-0.7906122357811043,69.23058112949174,9.104773336464149,0.3805327857610961,12,-0.45999956130981445,-0.8949995040893555,-1.864999532699585,-1.7749996185302734,0.4200010299682617,3,0.003824118624688566,-1.124990314293721,15.579999923706055,1.5555596763853494,15.739999771118164,-1.375010058323359,15.529999732971193,0.003824118624688566
1114,2005-12-09,15.529999732971193,15.619999885559082,15.449999809265135,15.5,3882753.0,-0.010197568622764663,-1.6153834867769064,0.11111032619254319,72.41380066329741,71.44704499336191,-0.24347076485627284,-0.5440471125075899,-1.2498211187759356,-1.4595409825259562,23.590525956988,0.23999977111816584,0.4147629670801365,0.4499997138977072,-0.3399101455353808,1.2399095733307952,0.05504478418116321,0.8449546436142512,-0.5759756038681267,28.205015344362167,-33.75265246473799,0.39495492971654383,12,-0.29999971389770685,-0.6799993515014666,-1.6799998283386248,-1.6149997711181658,0.5100011825561541,4,0.04249844252638302,-1.0740759055507347,15.6899995803833,-1.124990314293721,15.579999923706055,1.5555596763853494,15.739999771118164,0.04249844252638302
1115,2005-12-12,15.720000267028807,15.770000457763672,15.649999618530273,15.649999618530273,4147453.0,0.012234419660306362,-2.4285636435470908,2.3333757192355846,80.11051033709498,73.5006645086101,-0.3319966587649006,-0.7014934827431105,-1.4375920910185283,-1.6482451079715528,23.881312285918316,0.2400007247924787,0.41941670823830357,0.596500253677366,-0.23481500448848713,1.4278155118432192,0.18084262459444034,1.0121578827602917,-0.7146175604949221,85.71424678884533,17.749288316400225,0.41565762908292647,12,-0.43499994277953924,-0.8699998855590803,-1.8600003719329816,-1.8050003051757795,-0.010000228881834161,0,0.03880404874780208,-1.6153834867769064,15.529999732971193,-1.0740759055507347,15.6899995803833,-1.124990314293721,15.579999923706055,0.03880404874780208
1116,2005-12-13,15.640000343322756,15.720000267028807,15.56999969482422,15.630000114440918,2138890.0,-0.005089053584422798,-1.3076821502978457,0.14285908911325634,73.49399874528636,74.72221917216802,-0.14321060610483016,-0.5944788770128024,-1.3543119848166203,-1.5702749015536455,24.072389606338117,0.1500005722045863,0.4236093953042577,0.48000030517578374,-0.37559419561666196,1.3355948059682294,0.05220305477956089,0.9077975555720066,-0.586340574003902,62.85715064223134,-3.4995347500457754,0.4277972503962228,12,-0.22499990463257014,-0.7899999618530291,-1.7675004005432147,-1.7250003814697283,-0.22000026702881037,1,0.04475702007027049,-2.4285636435470908,15.720000267028807,-1.6153834867769064,15.529999732971193,-1.0740759055507347,15.6899995803833,0.04475702007027049
1117,2005-12-14,15.369999885559082,15.729999542236328,15.34000015258789,15.729999542236328,5770649.0,-0.01726345599979129,1.1666653421177418,-35.99914171275348,62.6315694370409,74.64424246247127,0.21001446283808178,-0.2805825805125668,-1.0724955026810576,-1.2976676131754434,24.46942886732994,0.3899993896484375,0.42613944275063353,0.17299985885620117,-0.6494508173429026,0.9954505350553049,-0.2382254792433507,0.584225196955753,-0.2709596772223577,6.976677134898246,-56.38419532226935,0.41122533809955186,12,0.2050004005432129,-0.47499990463256836,-1.497499942779541,-1.4549999237060547,0.38000011444091797,2,0.06376060528350469,-1.3076821502978457,15.640000343322756,-2.4285636435470908,15.720000267028807,-1.6153834867769064,15.529999732971193,0.06376060528350469
1118,2005-12-15,15.34000015258789,15.479999542236328,15.329999923706055,15.449999809265135,3976620.0,-0.0019518369027040627,-1.307684407438653,0.3055548932810882,61.97917313418754,73.69168834835875,0.23843802882037224,-0.20518402709493877,-1.0265937905980973,-1.263133300352969,24.90649997142114,0.14999961853027344,0.4615692412751464,0.10750012397766184,-0.6720779573210187,0.8870782052763424,-0.28228891667167844,0.4972891646270021,-0.19830233157436794,2.272776532704487,-57.91107512614249,0.3897890406493403,12,0.23000001907348633,-0.19999980926513672,-1.4600002765655518,-1.4250001907348633,-0.03999996185302557,3,0.06779654483922926,1.1666653421177418,15.369999885559082,-1.3076821502978457,15.640000343322756,-2.4285636435470908,15.720000267028807,0.06779654483922926
1119,2005-12-16,15.380000114440918,15.5600004196167,15.3100004196167,15.369999885559082,5068516.0,0.0026075594168935012,-2.846178675704623,-0.09091145539824844,63.73056764394439,73.03727782734823,0.19723158261869322,-0.20945519387279177,-1.0528005237445868,-1.2976813632378459,25.169951512237322,0.25,0.4907264475695623,0.11800007820129466,-0.6352831753289898,0.8712833317315791,-0.2586415485638476,0.4946417049664369,-0.1982041375112047,15.217323699841401,-44.72293543362053,0.3766416267651421,12,0.16000032424926758,-0.19999980926513672,-1.3675000667572021,-1.4650001525878906,0.15999984741210938,4,0.047464271162469984,-1.307684407438653,15.34000015258789,1.1666653421177418,15.369999885559082,-1.3076821502978457,15.640000343322756,0.047464271162469984
1120,2005-12-19,15.510000228881836,15.539999961853027,15.369999885559082,15.43000030517578,2479188.0,0.008452543138725677,1.42858310626703,7.999809269502371,66.01941792519308,70.73332724555657,0.07162872301066514,-0.29470850195469644,-1.1575410278164888,-1.419821564668748,25.650156947508783,0.1700000762939453,0.4830960275095837,0.21000018119812047,-0.5104966395377275,0.9304970019339702,-0.1502482291698044,0.5702485915660453,-0.2905119853909035,47.619101682330424,-14.589592897873288,0.3602484103679248,12,0.03000020980834961,-0.3299999237060547,-1.3325002193450928,-1.4800000190734863,0.17999935150146484,0,0.03417154602348593,-2.846178675704623,15.380000114440918,-1.307684407438653,15.34000015258789,1.1666653421177418,15.369999885559082,0.03417154602348593
1121,2005-12-20,15.229999542236328,15.40999984741211,15.15999984741211,15.390000343322756,6175094.0,-0.018052913121439307,1.5000023841880648,-2.0000119209403016,55.656106058893045,68.20143647374398,0.303605335125523,0.034306288066819235,-0.8511450179549822,-1.138618857903051,26.332001187474862,0.35000038146972656,0.45537868861414665,-0.10000047683715785,-0.7495022487774499,0.5495012951031342,-0.42475136280730297,0.22475040913298727,0.5800008773803711,12.280654789789992,-47.99866687523556,0.32475088597014595,12,0.2350006103515625,-0.049999237060546875,-1.052499532699585,-1.1999993324279785,0.07000064849853693,1,0.03151677677858711,1.42858310626703,15.510000228881836,-2.846178675704623,15.380000114440918,-1.307684407438653,15.34000015258789,0.03151677677858711
1122,2005-12-21,15.43000030517578,15.479999542236328,15.229999542236328,15.279999732971193,3668387.0,0.013132026851662149,1.0000076294236353,-0.9374988824184733,47.872343663446436,64.8786097342649,0.08950156503380668,-0.12733022583222287,-1.01382273667911,-1.3351246921317816,26.662764392274674,0.25,0.43351478396076004,0.07150025367736568,-0.5400816985593586,0.68308220591409,-0.23429072244099558,0.37729122979572693,0.36700010299682795,67.50001788136741,10.707196408157088,0.30579097611836176,12,0.03499984741211115,-0.24999999999999822,-1.1575002670288068,-1.4000000953674299,0.04999923706054865,2,-0.0006481029607290356,1.5000023841880648,15.229999542236328,1.42858310626703,15.510000228881836,-2.846178675704623,15.380000114440918,-0.0006481029607290356
1123,2005-12-22,15.449999809265135,15.449999809265135,15.329999923706055,15.399999618530273,2298027.0,0.0012961441149581532,3.7999771119039876,0.3333333333333294,48.14813132849831,62.18242425262056,0.0356241796036354,-0.108803275072205,-0.9987210539115754,-1.3457293221050737,26.629160585792295,0.11999988555908025,0.36336563233361296,0.06349978446960236,-0.5077139849816525,0.6347135539208573,-0.2221071002560251,0.3491066691952298,0.3342605876922633,72.49988675133649,17.425739410828726,0.28560688472562773,12,0.015000343322755683,-0.2699995040893537,-1.1499996185302717,-1.3549995422363246,0.060000419616700995,3,0.019417488313168807,1.0000076294236353,15.43000030517578,1.5000023841880648,15.229999542236328,1.42858310626703,15.510000228881836,0.019417488313168807
1124,2005-12-23,15.359999656677244,15.68000030517578,15.31999969482422,15.5,3818086.0,-0.005825252666599945,-2.272728849046564,-2.799996185317421,45.68527992502273,58.357398651279205,0.11060517495675981,0.02002787900492997,-0.8845803251718927,-1.2435688365812734,26.962522626703,0.36000061035155895,0.3092205750205128,-0.050500345230103605,-0.5701145121583799,0.46911382169817273,-0.3103074286942409,0.20930673823403367,0.41177552928924754,38.4614679235592,-13.405522910909376,0.25980708346413806,12,0.08500003814697443,-0.17999935150146307,-1.059999465942381,-1.2299995422363263,0.0,4,-0.003906215317934336,3.7999771119039876,15.449999809265135,1.0000076294236353,15.43000030517578,1.5000023841880648,15.229999542236328,-0.003906215317934336
1125,2005-12-26,15.359999656677244,15.359999656677244,15.359999656677244,15.359999656677244,0.0,0.0,1.0,-0.0,39.20454945692067,54.54745984146079,0.060534676812979527,0.06344778287298247,-0.8547839601781302,-1.2322430699396243,26.831021620281515,0.0,0.246309051432128,-0.07600030899047994,-0.5250648780358897,0.3730642600549299,-0.30053259351318395,0.14853197553222408,0.3995400225181598,38.4614679235592,-7.8232228390455205,0.22453228452270466,12,0.08500003814697443,-0.17999935150146307,-1.059999465942381,-1.2299995422363263,-0.15999984741210938,0,0.011718770130149991,-2.272728849046564,15.359999656677244,3.7999771119039876,15.449999809265135,1.0000076294236353,15.43000030517578,0.011718770130149991
1126,2005-12-27,15.40999984741211,15.449999809265135,15.34000015258789,15.399999618530273,1954014.0,0.0032552208237275337,1.4444326707074702,100.0,44.848487300537734,52.571561826293774,-0.028521430935585457,0.06066265325218012,-0.8679896071991564,-1.2717891346226669,27.44052849165324,0.10999965667724432,0.20069180557855404,-0.054000091552733664,-0.40925558521535343,0.3012554021098861,-0.23162783838404266,0.12362765527857533,0.337549035147628,40.000000000000156,-3.0417244636017955,0.17762774683130983,12,0.010000228881835938,-0.22999954223632812,-1.0874998569488525,-1.2799997329711914,-0.14999961853027344,1,0.018170002319514156,1.0,15.359999656677244,-2.272728849046564,15.359999656677244,3.7999771119039876,15.449999809265135,0.018170002319514156
1127,2005-12-28,15.25,15.359999656677244,15.210000038146973,15.3100004196167,1582283.0,-0.010382858468293787,-1.142846438375735,-5.999904634751097,37.05884893870174,49.80263691568424,0.12590678813117862,0.25500145516653916,-0.6639139683747821,-1.1039158162185831,27.882704680655046,0.19999980926513672,0.11364573502030595,-0.22749996185302734,-0.5203535411925841,0.06535361748652946,-0.37392675152280574,-0.08107317218324894,0.4857979018567846,8.510625346214049,-29.92878560274297,0.14642678966977798,12,0.1700000762939453,-0.019999980926513672,-0.804999828338623,-1.119999885559082,-0.21000003814697266,2,0.0032787010317945064,1.4444326707074702,15.40999984741211,1.0,15.359999656677244,-2.272728849046564,15.359999656677244,0.0032787010317945064
1128,2005-12-29,15.300000190734865,15.329999923706055,15.220000267028807,15.260000228881836,1290870.0,0.0032787010317945064,1.200005722078676,-0.6666613685131028,42.767319362922365,47.47338710668179,0.07781945356391162,0.19864664150524725,-0.6731842896407816,-1.1410413817385958,27.119846537535174,0.10999965667724787,0.0477308645954313,-0.16699976921081294,-0.469835556053825,0.1358360176321991,-0.31841766263231897,-0.01558187578930692,0.4242817500330265,19.148957756310423,-19.734688827497195,0.1514178934215062,12,0.11999988555908025,-0.07000017166137873,-0.8350000381469744,-1.170000076293947,-0.2700004577636719,3,0.011764663350165572,-1.142846438375735,15.25,1.4444326707074702,15.40999984741211,1.0,15.359999656677244,0.011764663350165572
1129,2005-12-30,15.170000076293945,15.270000457763672,15.15999984741211,15.25,1264847.0,-0.00849673940001927,-1.2000038146827137,-1.9999999999999112,32.02615682752172,43.696358095829424,0.19545230186808915,0.3173519653061767,-0.5108622504273441,-0.9962371393091622,25.895521565730917,0.14000034332275568,0.014272454810440038,-0.2794998645782467,-0.6087398363424601,0.049740107185966664,-0.4441198504603534,-0.11487987869614003,0.5429962226068312,3.448355240441079,-28.29244428751499,0.16461998588210647,12,0.25,0.059999942779541016,-0.7100000381469727,-1.0399999618530273,-0.28999996185302734,4,0.02241266650480811,1.200005722078676,15.300000190734865,-1.142846438375735,15.25,1.4444326707074702,15.40999984741211,0.02241266650480811
1130,2006-01-02,15.239999771118164,15.279999732971193,15.15999984741211,15.15999984741211,930950.0,0.004614350327763361,-2.0000000000000444,-1.0,36.84209865877124,41.60591282914922,0.09289414411785657,0.2366451576153512,-0.5489944986320978,-1.0497576561378459,24.75770131498936,0.11999988555908381,-0.015593342642658214,-0.19500017166137695,-0.5346904829403805,0.14469013961762656,-0.3648453273008787,-0.0251550160218752,0.461936598752839,27.586184217017006,-0.20957576971724023,0.16984515563950214,1,0.18000030517578125,-0.009999752044677734,-0.7799997329711914,-1.109999656677246,-0.189999580383299,0,0.007874008357040552,-1.2000038146827137,15.170000076293945,1.200005722078676,15.300000190734865,-1.142846438375735,15.25,0.007874008357040552
1131,2006-01-03,15.34000015258789,15.40999984741211,15.25,15.279999732971193,4217519.0,0.006561704919395117,-1.6666666666666667,0.7500059604701397,48.88889987771788,41.71886351962383,0.011329714850230488,0.11082327498146327,-0.6107950625750593,-1.1318913770626704,23.70913183564097,0.1700000762939453,-0.05187138690595816,-0.07499980926513672,-0.38487253053820325,0.2348729120079298,-0.22993616990166998,0.07993655137139655,0.35109748683393427,72.0001220703125,39.85363761252722,0.15493636063653365,1,0.07999992370605469,-0.1100001335144043,-0.8050003051757812,-1.140000343322754,-0.2700004577636701,1,-0.009126489043687402,-2.0000000000000444,15.239999771118164,-1.2000038146827137,15.170000076293945,1.200005722078676,15.300000190734865,-0.009126489043687402
1132,2006-01-04,15.550000190734865,15.699999809265135,15.43000030517578,15.5600004196167,3938413.0,0.013689702480970789,-1.159996032714813,-0.16666931574343874,56.862738987099256,42.687153259468374,-0.20099502526789514,-0.10702682549045583,-0.7842031735297414,-1.3269333662851839,22.894124702598642,0.3599996566772443,-0.103050633296073,0.13650021553039693,-0.17028457661526453,0.4432850076760584,-0.01689218054243291,0.28989261160322677,-0.3900003433227557,72.22229090247676,34.797592365599236,0.1533923960728305,1,-0.12000036239624201,-0.2649998664855975,-1.0150003433227557,-1.3500003814697283,-0.22000026702881037,2,-0.018649515002952866,-1.6666666666666667,15.34000015258789,-2.0000000000000444,15.239999771118164,-1.2000038146827137,15.170000076293945,-0.018649515002952866
1133,2006-01-05,15.75,15.850000381469727,15.59000015258789,15.609999656677244,6263715.0,0.0128617239107367,-1.888901840068241,-13.999713904255955,60.94673253973402,44.38287021665852,-0.395562166996962,-0.3186378028228276,-0.9313150205984329,-1.5090635594615804,22.593562058495888,0.3000001907348615,-0.10351888807657517,0.3335000038146969,0.014404060878554503,0.6525959467508393,0.1739520323466266,0.4930479752827672,-0.5792001533508309,85.50720230871934,43.403221920128374,0.1595479714680709,1,-0.24499988555908203,-0.3149995803833008,-1.2150001525878906,-1.5500001907348633,-0.8500003814697266,3,-0.04507936750139507,-1.159996032714813,15.550000190734865,-1.6666666666666667,15.34000015258789,-2.0000000000000444,15.239999771118164,-0.04507936750139507
1134,2006-01-06,16.190000534057614,16.25,15.800000190734865,15.84000015258789,8618563.0,0.027936541844927776,-1.09302088323487,2.4999965940285938,66.99999141693925,47.47125265666058,-0.7883489174292944,-0.7448461513391393,-1.3073886367334389,-1.931488246702692,22.56414539612444,0.5,-0.08590921437385646,0.7405004978179903,0.2709438451610193,1.2100571504749613,0.5057221714895057,0.9752788241464749,-0.9920326660156213,94.49546261072213,50.896051686522185,0.2347783263284852,1,-0.48500061035155895,-0.48500061035155895,-1.4550004005432093,-1.790000438690182,-1.2700004577636683,4,-0.07164921326878393,-1.888901840068241,15.75,-1.159996032714813,15.550000190734865,-1.6666666666666667,15.34000015258789,-0.07164921326878393
1135,2006-01-09,16.329999923706055,16.34000015258789,16.200000762939453,16.229999542236328,5182601.0,0.008647275171729252,1.333306842565366,0.2857150642230862,79.56989302443861,51.3291866259829,-0.8675120273581101,-0.8820245928744086,-1.3934114248971667,-2.0529192664453504,22.27654990709798,0.149999618530277,-0.06448180002071346,0.8499999046325684,0.24636162227212566,1.4536381869930093,0.548180763452347,1.1518190458127897,-1.068910127746582,99.08254793743897,49.39322394147894,0.30181914118022074,1,-0.5799999237060547,-0.5799999237060547,-1.494999885559082,-1.8299999237060547,-1.4300003051757812,0,-0.08879362008815384,-1.09302088323487,16.190000534057614,-1.888901840068241,15.75,-1.159996032714813,15.550000190734865,-0.08879362008815384
1136,2006-01-10,16.34000015258789,16.420000076293945,16.09000015258789,16.329999923706055,6761506.0,0.0006123838902973855,2.882350301248752,0.10000190734135689,77.24550316882545,55.79437042932998,-0.8177093876371249,-0.8821204913057485,-1.3404688744811573,-2.042188393572795,22.120800811605154,0.3299999237060547,-0.026300649981717328,0.8250001430511471,0.1111814686100665,1.5388188174922277,0.4680908058306077,1.1819094802716865,-0.9925975280981447,91.9191977574199,42.64526789188612,0.35690933722053997,1,-0.5500001907348633,-0.5500001907348633,-1.4225001335144043,-1.8299999237060547,-1.6800003051757812,1,-0.07894736534924196,1.333306842565366,16.329999923706055,-1.09302088323487,16.190000534057614,-1.888901840068241,15.75,-0.07894736534924196
1137,2006-01-11,16.350000381469727,16.559999465942386,16.290000915527347,16.469999313354492,7499374.0,0.0006120091057804089,-1.2500079473567758,-11.999618539004388,77.10843788796856,59.61005026544622,-0.7322715763100067,-0.8589773247757115,-1.2915928258201639,-2.030230883221641,22.941698704330232,0.26999855041503906,0.029970881999568988,0.7860003471374508,-0.015114896754894858,1.5871155910297983,0.3854427251912771,1.1865579690836245,-0.8953380117995611,78.35059452295575,30.692102227857752,0.4005576219461737,1,-0.4900007247924787,-0.4900007247924787,-1.4325003623962402,-1.8400001525878906,-1.4000005722045916,2,-0.07828750194380396,2.882350301248752,16.34000015258789,1.333306842565366,16.329999923706055,-1.09302088323487,16.190000534057614,-0.07828750194380396
1138,2006-01-12,16.379999160766598,16.479999542236328,16.219999313354492,16.479999542236328,4292738.0,0.001834787681771033,4.199984741269145,0.8333439298089752,81.87499590217911,65.14881016263037,-0.6626460132434051,-0.8506819952531366,-1.2769494117966502,-2.0359585065224923,23.72795069802456,0.26000022888183594,0.07538072625534298,0.7639991760253864,-0.10779033163943197,1.6357886836902065,0.3281044221929754,1.1998939298577955,-0.7926963395437667,76.31572673189216,26.358129186435846,0.43589475383240994,1,-0.5199995040893501,-0.5199995040893501,-1.4624991416931117,-1.869998931884762,-1.5399990081787074,3,-0.0641025208093724,-1.2500079473567758,16.350000381469727,2.882350301248752,16.34000015258789,1.333306842565366,16.329999923706055,-0.0641025208093724
1139,2006-01-13,16.110000610351562,16.299999237060547,16.020000457763672,16.260000228881836,5023053.0,-0.016483428830798563,1.43479703113986,1.4999904632931622,70.05352311642751,68.8389684357033,-0.27411178935197356,-0.5514633335322152,-0.9625913914383446,-1.7398189962420822,24.038148534496454,0.35999870300292613,0.14888072949865538,0.4575006008148197,-0.43359879526833467,1.3485999968979758,0.0119509027732434,0.9030502988563978,-0.40597419176238425,16.666725535559646,-33.30977270545566,0.44554969804157774,1,-0.20500087738036932,-0.25000095367431463,-1.0975005626678467,-1.6000003814697266,-1.4000005722045898,4,-0.07510868690121564,4.199984741269145,16.379999160766598,-1.2500079473567758,16.350000381469727,2.882350301248752,16.34000015258789,-0.07510868690121564
1140,2006-01-16,16.040000915527347,16.149999618530273,15.949999809265135,16.010000228881836,3537659.0,-0.0043451081422825055,-1.6666369971008201,-0.2000050862759796,66.66671712569259,70.81428146325604,-0.0879464942505983,-0.46348454311950604,-0.8461967442713778,-1.6442990083734408,24.261432853127552,0.1999998092651385,0.21050300076039719,0.3610008716583284,-0.5436749194506341,1.2656766627672908,-0.09133702389615195,0.8133387672128087,-0.23325773125578486,14.754288019186806,-34.9770467185424,0.4523378955544808,1,-0.04500102996826527,-0.18000125885009943,-1.0000007152557409,-1.5300006866455114,-1.5800008773803746,0,-0.06982548474477934,1.43479703113986,16.110000610351562,4.199984741269145,16.379999160766598,-1.2500079473567758,16.350000381469727,-0.06982548474477934
1141,2006-01-17,15.710000038146973,15.9399995803833,15.710000038146973,15.829999923706055,6194467.0,-0.020573619610016358,-2.8333293596865587,-3.999904634750623,61.16505753299093,71.292316857244,0.3353208829341803,-0.10085006413923736,-0.4710670879581489,-1.2891603192167942,24.99298650016922,0.33000087738037465,0.3007620227333483,0.006999969482421875,-0.8726436651445191,0.8866436041093628,-0.4328218478310504,0.44682178679589235,0.8499994277954137,0.0,-52.675736262235056,0.4398218173134709,1,0.36499977111816406,0.1499996185302752,-0.6424996852874756,-1.1999998092651367,-1.3100004196166992,1,-0.0515595428166683,-1.6666369971008201,16.040000915527347,1.43479703113986,16.110000610351562,4.199984741269145,16.379999160766598,-0.0515595428166683
1142,2006-01-18,15.420000076293945,15.5,15.029999732971193,15.100000381469727,11903772.0,-0.018459577412403005,-1.0434750158599924,-2.6666666666666665,52.60869511133738,70.36586825408882,0.6760331728360143,0.19854162456352498,-0.15352954593058143,-0.975773012244403,25.4502216226924,0.6800003051757795,0.37668719129587913,-0.28249998092651296,-1.1628081223479967,0.5978081604949725,-0.7226540516372566,0.15765408978423068,1.1229994010925317,26.8965789395797,-28.779971225283173,0.44015407071074275,1,0.37499952316284535,0.37499952316284535,-0.28749966621398926,-0.9099998474121094,-1.130000114440918,2,-0.04928665532565257,-2.8333293596865587,15.710000038146973,-1.6666369971008201,16.040000915527347,1.43479703113986,16.110000610351562,-0.04928665532565257
1143,2006-01-19,15.75,15.81999969482422,15.550000190734865,15.75,5169800.0,0.021400773156504904,2.8571525885557603,0.0,61.60000732422437,69.76587002156494,0.3866987543214364,-0.11365796339701362,-0.45449091408548803,-1.2794308791725477,25.64225933919621,0.3999996185302752,0.43654389450356135,0.03249993324279821,-0.8398805217768057,0.9048803882624039,-0.40369029426700465,0.46869016075260106,0.732479487609865,56.69295654922946,-5.359187380849768,0.4361902275098028,1,0.04499959945679066,0.04499959945679066,-0.5149998664855957,-1.239999771118164,-1.3500003814697266,3,-0.05079366290380094,-1.0434750158599924,15.420000076293945,-2.8333293596865587,15.710000038146973,-1.6666369971008201,16.040000915527347,-0.05079366290380094
1144,2006-01-20,15.300000190734865,15.869999885559082,15.279999732971193,15.800000190734865,5811663.0,-0.028571416461278365,-1.1851820455219704,-100.0,51.041674600160235,66.5960679744229,0.7791069243009812,0.3495373235399626,0.00412055178128945,-0.80144652312379,25.401217425367317,0.5900001525878888,0.4593506536242735,-0.4144999027252183,-1.2924515838559945,0.46345177840555607,-0.8534757432906073,0.024475937840168882,1.1243801066894523,24.107186192156917,-40.55710757116498,0.43897584056538735,1,0.4949994087219256,0.4949994087219256,0.05500006675720037,-0.7899999618530291,-0.8000001907348651,4,-0.030065361595585705,2.8571525885557603,15.75,-1.0434750158599924,15.420000076293945,-2.8333293596865587,15.710000038146973,-0.030065361595585705
1145,2006-01-23,15.539999961853027,15.670000076293945,15.029999732971193,15.0600004196167,6284751.0,0.015686259354656507,-1.370367623165072,-0.9599990844726562,53.31125775532046,63.93670737292234,0.4640619731928197,0.13039981704709902,-0.21849838583072945,-1.013857771785128,25.336934253733034,0.6400003433227521,0.4648470244713785,-0.18350014686584437,-1.0497632300552837,0.6827629363235967,-0.6166316884605649,0.2496313947288762,0.8286051129931664,56.043990593206395,-7.374606346483702,0.43313154159472045,1,0.2549996376037633,0.2549996376037633,-0.17999958992004395,-1.0299997329711914,-1.2899999618530273,0,-0.05341054863214323,-1.1851820455219704,15.300000190734865,2.8571525885557603,15.75,-1.0434750158599924,15.420000076293945,-0.05341054863214323
1146,2006-01-24,15.6899995803833,15.729999542236328,15.380000114440918,15.609999656677244,6635284.0,0.009652485128602839,3.374997019764919,0.16666666666667038,52.36485681017544,61.18742058650088,0.23709669363208086,0.0025851691526490583,-0.3509500650959172,-1.1376712998521814,24.962989834490305,0.34999942779541016,0.42052034746618006,-0.047500514984131215,-0.9013926064282458,0.8063915764599816,-0.4744465607061876,0.3794455307379252,0.625061280787893,78.5713961335325,15.594458766521925,0.42694604572205674,1,0.06500005722045898,0.10500001907348988,-0.3299992084503174,-1.1799993515014648,-1.0199995040893555,1,-0.07839385437423185,-1.370367623165072,15.539999961853027,-1.1851820455219704,15.300000190734865,2.8571525885557603,15.75,-0.07839385437423185
1147,2006-01-25,15.300000190734865,15.970000267028807,15.210000038146973,15.90999984741211,13354728.0,-0.02485655832241318,1.0821909934013674,-7.625002980234889,42.85713853208482,56.85210310093485,0.5168416898242736,0.4179510803059543,0.06145384662932685,-0.7335470910981865,24.918633107691164,0.7600002288818342,0.32455614856848314,-0.4399999141693094,-1.2881558600850287,0.40815603174640813,-0.8640778871271682,-0.01592194121145063,0.9636582253083272,28.723436634465067,-30.10632450462169,0.4240779729578589,1,0.3649992942810041,0.4949994087219256,0.02250003814697088,-0.7899999618530291,-0.5100002288818377,2,-0.058823566077443545,3.374997019764919,15.6899995803833,-1.370367623165072,15.539999961853027,-1.1851820455219704,15.300000190734865,-0.058823566077443545
1148,2006-01-26,15.479999542236328,15.539999961853027,15.239999771118164,15.31999969482422,9020752.0,0.011764663350165572,1.1428532503184583,-0.2622949794490865,37.716227007834014,53.25907019998002,0.2187562821280249,0.2657535759186693,-0.09358744189351498,-0.8991895737163453,24.871879288258498,0.3000001907348633,0.2361941946044901,-0.2690005302429199,-1.1011671122006703,0.5631660517148322,-0.6850838212217951,0.14708276073595528,0.7343125264839827,47.87229293611806,-6.179719352932622,0.4160832909788759,1,0.1100001335144043,0.31500005722046254,-0.1574993133544922,-0.9699993133544922,-0.8499994277954102,3,-0.07687336017914292,1.0821909934013674,15.300000190734865,3.374997019764919,15.6899995803833,-1.370367623165072,15.539999961853027,-0.07687336017914292
1149,2006-01-27,15.510000228881836,15.8100004196167,15.460000038146973,15.739999771118164,7566670.0,0.001938028910378975,-1.121214923561541,-1.4374985098824755,35.2517874552578,49.7685224588206,0.1058235631620601,0.2767183694003492,-0.10292493622446486,-0.9173872768236038,25.07723434651216,0.35000038146972656,0.14049044087519746,-0.25599985122680735,-1.0514448733203245,0.5394451708667098,-0.653722362273566,0.14172265981995125,0.6569393464085103,51.06385353194097,2.5960405506299793,0.3977225110467582,1,-0.010000228881835938,0.2849993705749547,-0.1875,-1.0,-0.9600000381469709,4,-0.07156676943721652,1.1428532503184583,15.479999542236328,1.0821909934013674,15.300000190734865,3.374997019764919,15.6899995803833,-0.07156676943721652
1150,2006-01-30,15.359999656677244,15.59000015258789,15.289999961853027,15.470000267028807,5056253.0,-0.009671216633850843,-1.4000015258789404,0.47826447514636855,33.21915358710882,46.663422020389255,0.16675853538094998,0.45974114984495706,0.06771135441790044,-0.756974826210234,25.18550722527566,0.3000001907348633,0.022274442010443707,-0.41200041770935236,-1.1924079684855133,0.3684071330668086,-0.8022041930974328,-0.021796642321271875,0.7614623249203358,19.736785967941305,-22.274916789583425,0.3902037753880804,1,0.14000034332275568,0.43499994277954634,-0.04749965667724432,-0.8499994277954084,-1.0599994659423793,0,-0.05598956223305562,-1.121214923561541,15.510000228881836,1.1428532503184583,15.479999542236328,1.0821909934013674,15.300000190734865,-0.05598956223305562
1151,2006-01-31,15.199999809265135,15.4399995803833,15.130000114440918,15.359999656677244,5704035.0,-0.010416656965389626,-1.0666683620920099,1.4545359966708282,31.270329670329573,44.29249252694394,0.27581148834679503,0.6416104471180386,0.2507817187160004,-0.5899425296097629,25.002299980464976,0.3099994659423828,-0.07203626416119846,-0.5650002479553233,-1.3640129421794338,0.23401244626878537,-0.9645065950673786,-0.1654939008432681,0.8778036823873894,8.33329548912111,-27.880443443766605,0.3995063471120546,1,0.30000019073486506,0.5949997901916557,0.11250019073486506,-0.689999580383299,-1.069999694824217,1,-0.062499988235925064,-1.4000015258789404,15.359999656677244,-1.121214923561541,15.510000228881836,1.1428532503184583,15.479999542236328,-0.062499988235925064
1152,2006-02-01,15.260000228881836,15.359999656677244,15.0,15.039999961853027,3992332.0,0.003947396076947829,-1.399996185305148,-1.375002980235081,31.935492206938832,40.99643529169,0.21314251867234368,0.5889666191700087,0.20760998308920975,-0.6423305305701721,24.08306559878205,0.3599996566772443,-0.16015954837376079,-0.4904998302459713,-1.3160262640620282,0.3350266035700855,-0.9032630471539989,-0.0777366133379438,0.7758911124234338,32.09877706049471,0.9181095272914526,0.41276321690802836,2,0.22499990463256836,0.5199995040893572,0.039999961853027344,-0.75,-1.0900001525878906,2,-0.038663181109999445,-1.0666683620920099,15.199999809265135,-1.4000015258789404,15.359999656677244,-1.121214923561541,15.510000228881836,-0.038663181109999445
1153,2006-02-02,15.039999961853027,15.43000030517578,15.020000457763672,15.350000381469727,5037869.0,-0.014416793167042363,-1.342860101198624,-1.409091106130818,32.459006859262985,38.9316944315903,0.35966000486443583,0.7937438330448572,0.4412623230232171,-0.4136844466245968,22.67588716820013,0.4099998474121076,-0.22481508067682832,-0.675000095367432,-1.5595697054779905,0.20956951474312646,-1.1172849004227103,-0.23271529031215188,0.9337378989739253,4.938264337190806,-26.91843284195711,0.4422848050552794,2,0.44500017166137695,0.7399997711181658,0.2850000858306885,-0.5299997329711914,-0.7799997329711914,3,-0.016622340467692287,-1.399996185305148,15.260000228881836,-1.0666683620920099,15.199999809265135,-1.4000015258789404,15.359999656677244,-0.016622340467692287
1154,2006-02-03,15.029999732971193,15.210000038146973,14.920000076293945,15.109999656677244,5612926.0,-0.0006649088369148348,1.07142321918788,0.25806392070361467,33.11035221193377,36.687149371214005,0.3658008236899857,0.750881962904332,0.46540228403582873,-0.39389108209036827,20.453261255280765,0.28999996185302734,-0.2505262660680785,-0.6270002841949438,-1.5323087254019345,0.2783081570120469,-1.0796545047984392,-0.17434606359144844,0.8853138562061424,16.417857336032355,-16.875051699829,0.45265422060349497,2,0.41500043869018377,0.7100000381469727,0.29500031471252264,-0.5199995040893572,-0.9200000762939489,4,-0.026613414879362862,-1.342860101198624,15.039999961853027,-1.399996185305148,15.260000228881836,-1.0666683620920099,15.199999809265135,-0.026613414879362862
1155,2006-02-06,14.880000114440918,15.140000343322756,14.8100004196167,15.0600004196167,4307139.0,-0.009980014716914565,-1.0625014901175516,2.250005960470262,35.23131527664364,34.783422534154916,0.46079107455796375,0.8291946569166289,0.6290572856947971,-0.23662754262953456,18.042058062655254,0.32999992370605646,-0.3375732466093897,-0.7044999122619622,-1.6151036480747365,0.20610382355081214,-1.1598017801683476,-0.24919804435557502,0.9556883937057457,11.111077471760607,-25.302886407705877,0.4553018679063867,2,0.5100002288818359,0.8049998283386248,0.44499993324279785,-0.36999988555908203,-0.5299997329711914,0,-0.022177414056992584,1.07142321918788,15.029999732971193,-1.342860101198624,15.039999961853027,-1.399996185305148,15.260000228881836,-0.022177414056992584
1156,2006-02-07,15.050000190734865,15.149999618530273,14.890000343322756,15.0,6059781.0,0.011424736222210408,1.0800021362386036,-0.2777783664646392,43.12267763427757,34.812926878843,0.21284262206211757,0.5877289721268397,0.47496955268770336,-0.3989400964224199,16.014863861102395,0.26999950408935547,-0.35883977327845074,-0.46999983787536515,-1.3369850155329654,0.39698533978223693,-0.9034924267041653,-0.036507249046564993,0.6831195085588018,38.70964764803914,1.0466975086933559,0.4334925888288009,2,0.26000022888183416,0.6349997520446777,0.27499985694885076,-0.5399999618530291,-0.5299997329711932,1,-0.049833886411623896,-1.0625014901175516,14.880000114440918,1.07142321918788,15.029999732971193,-1.342860101198624,15.039999961853027,-0.049833886411623896
1157,2006-02-08,15.06999969482422,15.1899995803833,14.949999809265135,14.989999771118164,4433898.0,0.0013288706867702338,-1.9999999999999556,1.5999923706345511,35.71427426561044,34.5904876852626,0.17521194160292808,0.49215106069332926,0.46725196323046525,-0.4049902182815206,13.564315778369348,0.23999977111816584,-0.4089314943415623,-0.38600029945373393,-1.1809952075593007,0.408994608651831,-0.7834977535065164,0.011497154599048542,0.5708080765017503,41.935374709475774,6.4036653248147175,0.39749745405278286,2,0.2400007247924787,0.6150002479553223,0.2550003528594953,-0.5599994659423846,-0.6099996566772479,2,-0.06237555404238959,1.0800021362386036,15.050000190734865,-1.0625014901175516,14.880000114440918,1.07142321918788,15.029999732971193,-0.06237555404238959
1158,2006-02-09,15.329999923706055,15.329999923706055,15.149999618530273,15.199999809265135,4950757.0,0.017252835709819614,1.7692330264460991,1.6250029802350672,50.684925541536835,36.305280805960265,-0.12103104783311025,0.15753090045452645,0.20572198051160484,-0.6441184015423485,11.158141994257445,0.26000022888183416,-0.4648394781686278,-0.07350010871887136,-0.7398423523478677,0.5928421349101249,-0.4066712305333695,0.2596710130956268,0.22772711244898858,100.0,60.419743318583286,0.33317112181449837,2,-0.12999963760375977,0.3550000190734881,0.027500152587890625,-0.8199996948242188,-0.7299995422363281,3,-0.07566861403686664,-1.9999999999999556,15.06999969482422,1.0800021362386036,15.050000190734865,-1.0625014901175516,14.880000114440918,-0.07566861403686664
1159,2006-02-10,14.899999618530273,15.279999732971193,14.899999618530273,15.25,5368402.0,-0.028049596041473945,-1.171426858709227,-2.692308256611488,36.55461528259012,36.67588766101375,0.2384126767279362,0.5188339310644672,0.6288419639355318,-0.1969716150074028,9.748453722545385,0.43000030517578125,-0.46856949985997076,-0.4430003643035896,-1.0569129951494691,0.17091226654228997,-0.7499566797265302,-0.13604404888064892,0.5829547559709347,17.30755475838088,-19.356116025723892,0.30695631542294,2,0.22500038146972656,0.7850003242492694,0.5700006484985352,-0.36999940872192383,-0.2999992370605469,4,-0.04295298027071803,1.7692330264460991,15.329999923706055,-1.9999999999999556,15.06999969482422,1.0800021362386036,15.050000190734865,-0.04295298027071803
1160,2006-02-13,14.920000076293945,14.920000076293945,14.770000457763672,14.899999618530273,6207807.0,0.0013423126359546345,13.999618539004388,-0.057144102756933206,32.888907161752,36.85572960450513,0.16699603837126453,0.43281422265576985,0.6017293783115729,-0.20576240874404128,8.668855522079014,0.14999961853027344,-0.47127346282210425,-0.36699986457824707,-0.9138799993803559,0.17988027022386177,-0.6404399319793015,-0.09355979717719265,0.4956589027188123,26.785671710927417,-4.3878844281120415,0.2734400674010545,2,0.18000030517578125,0.7449998855590838,0.7849998474121094,-0.19000005722045898,-0.06999969482421875,0,-0.05428957208275709,-1.171426858709227,14.899999618530273,1.7692330264460991,15.329999923706055,-1.9999999999999556,15.06999969482422,-0.05428957208275709
1161,2006-02-14,14.899999618530273,14.9399995803833,14.739999771118164,14.890000343322756,3703036.0,-0.0013405132480830417,3.4444797660298185,0.49995231737545953,39.36169835009444,37.68086362041131,0.1564149431580173,0.4100431912635454,0.6074686998180479,-0.17104200893372656,8.503544427895608,0.19999980926513672,-0.47285819881150104,-0.34650030136108434,-0.8813205017343968,0.18831989901222812,-0.6139104015477397,-0.079090201174429,0.43818033793259303,27.118611191930945,-4.1845603675545,0.2674101001866558,2,0.18500041961669922,0.7500000000000018,0.8500003814697266,-0.1249995231628418,-0.17999935150146662,1,-0.03691270141890102,13.999618539004388,14.920000076293945,-1.171426858709227,14.899999618530273,1.7692330264460991,15.329999923706055,-0.03691270141890102
1162,2006-02-15,14.65999984741211,14.800000190734865,14.619999885559082,14.75,7775064.0,-0.016107367601519318,-1.1176496987512692,-9.000667620411708,28.866013843007735,37.28164217416073,0.3378865882121094,0.6220806987822058,0.8352825450906316,0.07939779024452065,8.744361472560694,0.2799997329711914,-0.46192199093500186,-0.5485000610351562,-1.1367454601146374,0.039745338044324896,-0.8426227605748977,-0.2543773614954148,0.5944348831024993,5.63379714139497,-22.599695360043903,0.29412269953974085,2,0.315000057220459,0.9299998283386248,1.130000114440918,0.25,0.5600004196166974,2,-0.00954975382712242,3.4444797660298185,14.899999618530273,13.999618539004388,14.920000076293945,-1.171426858709227,14.899999618530273,-0.00954975382712242
1163,2006-02-16,14.949999809265135,14.949999809265135,14.75,14.800000190734865,6585729.0,0.01978171656694916,1.6666709052300028,-1.6666596024244085,37.27272766680723,37.74412833581333,0.0377470392683108,0.28361480410289097,0.5326690746399905,-0.1951763919918168,9.642301852067723,0.28999996185302557,-0.4226095539379884,-0.2185000896453868,-0.7585303075471028,0.3215301282563292,-0.4885151985962448,0.0515150193054712,0.20292534605659007,49.999999999999595,23.635947015160724,0.270015108950858,2,0.025000095367433417,0.5999999046325701,0.9099998474121129,0.02999973297119496,0.21000003814697443,3,-0.032775904840780634,-1.1176496987512692,14.65999984741211,3.4444797660298185,14.899999618530273,13.999618539004388,14.920000076293945,-0.032775904840780634
1164,2006-02-17,14.84000015258789,15.020000457763672,14.779999732971193,14.979999542236328,4499357.0,-0.007357836660912387,1.1818126647246336,-0.9333316379080369,37.96297890658635,38.04764651691808,0.13182361360002304,0.3766989878983118,0.6336750163321714,-0.07757888179526518,9.897259715379045,0.2400007247924787,-0.3926514030882231,-0.3054997444152825,-0.8609123036430155,0.24991281481245053,-0.583206024029149,-0.02779346480141598,0.22765695957181187,54.999988079088105,26.649338950171522,0.27770627961386696,2,0.13499975204467773,0.6199994087219238,1.0199995040893572,0.13999938964843928,0.2200002670288086,4,-0.016172491148951362,1.6666709052300028,14.949999809265135,-1.1176496987512692,14.65999984741211,3.4444797660298185,14.899999618530273,-0.016172491148951362
1165,2006-02-20,14.710000038146973,14.800000190734865,14.670000076293945,14.760000228881836,1890926.0,-0.008760115438290472,-1.0000000000000273,0.3571457765667575,38.4976637229636,37.533756082327635,0.26281059696960085,0.4651793361518024,0.7468601499543208,0.05263408829683591,9.723985453254674,0.1700000762939453,-0.35264536114961587,-0.39399986267089915,-0.9493337327047513,0.161334007362953,-0.6716667976878252,-0.11633292765397307,0.3100004196166992,22.50000596045595,-8.036422933004381,0.2776669350169261,2,0.2649998664855957,0.6749997138977051,1.1724996566772479,0.459999561309818,0.06999969482422053,0,-0.007477882827463422,1.1818126647246336,14.84000015258789,1.6666709052300028,14.949999809265135,-1.1176496987512692,14.65999984741211,-0.007477882827463422
1166,2006-02-21,14.460000038146973,14.859999656677244,14.4399995803833,14.699999809265135,5682744.0,-0.016995241288353724,-1.9999931880572894,4.799977111903682,32.75862139839032,37.205350208192066,0.4697131525311775,0.6517201461946875,0.9793724900429375,0.3023533874926354,9.905519958338818,0.42000007629394354,-0.3215967831290243,-0.5824998855590824,-1.1370171937615439,-0.027982577356620908,-0.8597585396603122,-0.30524123145785254,0.5600004196166992,3.4483495704361413,-25.779635920745,0.2772586541012304,2,0.4249997138977051,0.744999885559082,1.4674997329711914,0.7649998664855993,0.3400001525878924,1,0.02697097802862336,-1.0000000000000273,14.710000038146973,1.1818126647246336,14.84000015258789,1.6666709052300028,14.949999809265135,0.02697097802862336
1167,2006-02-22,14.399999618530273,14.4399995803833,14.25,14.420000076293945,9714654.0,-0.004149406601549943,5.333375719235782,0.08333532015672125,35.18518273232003,35.483156562723536,0.47458731667182796,0.6754693128254221,1.0295317354198374,0.3674695251203026,10.886098568061035,0.21000003814697266,-0.2919979200855387,-0.597500276565551,-1.207344962114627,0.012344408983524957,-0.9024226193400899,-0.29257793379101216,0.5156006813049316,19.480458357897657,-12.290431967556977,0.30492234277453806,2,0.36500024795532227,0.7100005149841309,1.567500114440918,0.8250002861022985,0.8299999237060547,2,0.022222267845531718,-1.9999931880572894,14.460000038146973,-1.0000000000000273,14.710000038146973,1.1818126647246336,14.84000015258789,0.022222267845531718
1168,2006-02-23,14.289999961853027,14.510000228881836,14.220000267028807,14.479999542236328,5006017.0,-0.007638865249391835,1.3199908447615012,9.499761586877742,33.62832530587197,35.15801323197707,0.4710888947667744,0.7291289141392294,1.1291762375664547,0.4840729241120201,11.827218886180122,0.2899999618530291,-0.3076959905714052,-0.6479999542236321,-1.2909406265003707,-0.005059281946893535,-0.9694702903620023,-0.32652961808526193,0.569999694824217,8.749959766874571,-23.931790775620893,0.3214703361383696,2,0.3300004005432129,0.8050003051757795,1.5049996376037633,0.9349999427795446,0.9700002670288086,3,0.06508049738687216,5.333375719235782,14.399999618530273,-1.9999931880572894,14.460000038146973,-1.0000000000000273,14.710000038146973,0.06508049738687216
1169,2006-02-24,14.399999618530273,14.489999771118164,14.220000267028807,14.260000228881836,5545156.0,0.007697666687955795,-1.4545486071976392,-0.7368405202053918,39.18917932039113,35.858043471825866,0.3159288196729566,0.5604411091304122,1.0085966155112018,0.37994664906143427,12.862185684784894,0.26999950408935725,-0.3059328346022774,-0.4825002670288079,-1.10896491010776,0.14396437605014434,-0.7957325885682831,-0.16926794548933266,0.33200016021728374,28.124925494123254,-6.984418995755824,0.3132323215394758,2,0.2200007438659668,0.6950006484985334,1.3949999809265172,0.8699998855590838,1.0200004577636719,4,0.052777795070483746,1.3199908447615012,14.289999961853027,5.333375719235782,14.399999618530273,-1.9999931880572894,14.460000038146973,0.052777795070483746
1170,2006-02-27,14.5,14.59000015258789,14.4399995803833,14.449999809265135,3847425.0,0.00694447111936336,-3.285690930641272,0.35714577656677016,37.20930129402474,35.618888243373675,0.16772409070574312,0.4139306746181113,0.8947692124338467,0.2912509219506987,14.028949418932607,0.1900005340576172,-0.3700079966516121,-0.339499902725219,-0.9456951845217478,0.2666953790713098,-0.6425975436234825,-0.036402261826955495,0.1295998764038071,43.75000000000028,8.720320391857719,0.3030976408982642,2,0.12000036239624023,0.5950002670288068,1.2949995994567907,1.0149998664855957,0.9300003051757795,0,0.03862071859425509,-1.4545486071976392,14.399999618530273,1.3199908447615012,14.289999961853027,5.333375719235782,14.399999618530273,0.03862071859425509
1171,2006-02-28,14.25,14.479999542236328,14.229999542236328,14.43000030517578,5738753.0,-0.017241379310344862,-1.2727146622277707,-3.5999923706344092,32.77312338616733,36.053011525946964,0.35294082743398825,0.6209461115730726,1.136778725795205,0.5531326616089114,15.052679358536691,0.2700004577636719,-0.37124477822180424,-0.5419999122619625,-1.177431036404231,0.09343121188030601,-0.8597154743330968,-0.22428435019082826,0.3400001525878906,8.108038445974774,-24.972096324085765,0.31771556207113444,2,0.37000036239624023,0.8450002670288068,1.5449995994567907,1.3049998283386266,0.9799995422363281,1,0.03719296371727676,-3.285690930641272,14.5,-1.4545486071976392,14.399999618530273,1.3199908447615012,14.289999961853027,0.03719296371727676
1172,2006-03-01,14.670000076293945,14.720000267028807,14.109999656677244,14.210000038146973,7909654.0,0.02947368956448737,1.178571975960627,-2.55555143474762,37.007881702375606,36.02358419656567,-0.07318804345037222,0.16282656621796576,0.7070562451038729,0.15156901787581845,15.517991753045862,0.6100006103515625,-0.35771059622108226,-0.09249982833862269,-0.6901047046448419,0.5051050479675965,-0.3913022664917314,0.206302609814486,-0.4499998092651385,91.80325562198293,64.41256537271593,0.29880243815310936,3,-0.10500001907348633,0.36999988555908025,1.10499954223633,0.8849997520446813,0.8800001144409197,2,0.008861630113485397,-1.2727146622277707,14.25,-3.285690930641272,14.5,-1.4545486071976392,14.399999618530273,0.008861630113485397
1173,2006-03-02,14.789999961853027,15.029999732971193,14.699999809265135,14.899999618530273,10345448.0,0.008179951256646278,-1.275861842170165,-0.23912966859820253,47.53364053328771,37.08699104397694,-0.24392166039791796,0.024387346242495056,0.5778831669497144,0.04929382292693241,15.856292518612458,0.35999965667724787,-0.36421101062244077,0.04000005722045863,-0.5434560729607032,0.6234561874016205,-0.2517280078701223,0.33172812231103954,-0.680000305175783,73.91307052006336,43.377827379533166,0.2917280650905809,3,-0.2200002670288086,0.1700000762939453,0.9399995803833026,0.7649998664855993,0.5799999237060547,3,0.029749802671951597,1.178571975960627,14.670000076293945,-1.2727146622277707,14.25,-3.285690930641272,14.5,0.029749802671951597
1174,2006-03-03,14.630000114440918,14.880000114440918,14.369999885559082,14.729999542236328,9192923.0,-0.010818110062527864,1.5499974966085006,0.909088544601753,43.881857049444186,37.685234746919214,-0.1305742545300319,0.1611457520569637,0.7295628960191021,0.22099875634161492,16.26368218771888,0.5100002288818359,-0.33100315822684756,-0.09999980926513707,-0.670318293937207,0.47031867540693284,-0.38515905160117114,0.185159433070897,-0.5200004577636737,56.52178420010571,24.458360946288984,0.28515924233603457,3,-0.06000041961669922,0.3299999237060547,1.0624995231628436,0.9249997138977086,0.8400001525878888,4,0.043062208442436134,-1.275861842170165,14.789999961853027,1.178571975960627,14.670000076293945,-1.2727146622277707,14.25,0.043062208442436134
1175,2006-03-06,14.550000190734865,14.789999961853027,14.460000038146973,14.729999542236328,3716302.0,-0.005468210736860324,1.19999809265258,1.8000038147190758,42.79836376130823,38.800761676132325,-0.08454824496375934,0.2267825553394598,0.8001415524628381,0.3149121441007363,16.43249580637157,0.3299999237060547,-0.3385277686464132,-0.16349973678588725,-0.7346398570201025,0.407640383448328,-0.44906979690299487,0.12207032333122037,-0.4032005310058633,47.82614104012708,14.511928863713152,0.28557006011710745,3,0.019999504089353692,0.2999997138977033,1.0974996089935303,1.0049996376037615,0.4099998474121076,0,0.05979380578380189,1.5499974966085006,14.630000114440918,-1.275861842170165,14.789999961853027,1.178571975960627,14.670000076293945,0.05979380578380189
1176,2006-03-07,14.300000190734865,14.399999618530273,14.239999771118164,14.350000381469727,5972126.0,-0.017182130358953218,1.133350287694313,0.27777983819266755,42.6229565863144,39.62718099324281,0.15686502533070623,0.4402872527102577,1.0360091150324529,0.5803872142277235,16.820875571769054,0.310000419616701,-0.3493789503817446,-0.3759997367858876,-0.9525739262239643,0.2005744526521891,-0.664286831504926,-0.08771264206684926,-0.11787252807617499,20.652230250132472,-15.495676196124993,0.2882870947190381,3,0.2699995040893537,0.4749994277954084,1.3474996089935303,1.2549996376037615,0.8400001525878906,1,0.07902098596985008,1.19999809265258,14.550000190734865,1.5499974966085006,14.630000114440918,-1.275861842170165,14.789999961853027,0.07902098596985008
1177,2006-03-08,14.130000114440918,14.289999961853027,13.979999542236328,14.289999961853027,6156985.0,-0.011888117064787984,2.875008940705243,3.1999847412692586,32.32759045930936,39.4826548991803,0.31797661456950443,0.5652339815642407,1.1947680203683095,0.7691823715616284,17.549894044352886,0.32000064849853693,-0.3594604238033767,-0.49899983406066895,-1.093320241946648,0.09532057382531,-0.7961600380036593,-0.20183963011767858,0.8999996185302752,14.285766186347903,-19.27922256052194,0.2971602039429896,3,0.3749995231628418,0.5749998092651367,1.5174996852874774,1.4249997138977086,0.9700002670288086,2,0.07784850805989785,1.133350287694313,14.300000190734865,1.19999809265258,14.550000190734865,1.5499974966085006,14.630000114440918,0.07784850805989785
1178,2006-03-09,14.170000076293945,14.289999961853027,14.119999885559082,14.210000038146973,5333164.0,0.002830853611398565,-1.4285665628980728,0.25,35.11110941569011,39.02953602088019,0.2896213606663771,0.45732097110247416,1.1421480198110956,0.7460058337328626,18.766531546165073,0.1700000762939453,-0.33194389202298424,-0.4009998798370358,-0.9301062733746956,0.1281065137006241,-0.6655530766058657,-0.13644668306820584,0.838999652862551,21.11115702873419,-9.33999796515264,0.26455319676883,3,0.33499956130981445,0.5349998474121094,1.4624998569488525,1.3849997520446813,0.7299995422363281,3,0.09738885723434998,2.875008940705243,14.130000114440918,1.133350287694313,14.300000190734865,1.19999809265258,14.550000190734865,0.09738885723434998
1179,2006-03-10,14.260000228881836,14.3100004196167,13.989999771118164,14.119999885559082,5322775.0,0.006351457452598019,1.6666640175793435,-3.5000119209403238,39.81900901589011,39.31950354553189,0.19855393244616337,0.33404176451974976,1.0445043737278699,0.6696911343505967,19.48905570471247,0.32000064849853516,-0.3071049254720126,-0.2789997577667229,-0.8017011570870398,0.24370164155359397,-0.5403504574268823,-0.017649058106563587,0.7284194965362563,34.567968097844584,2.982532115406144,0.26135069966015845,3,0.24499940872192383,0.39499950408935547,1.372499704360962,1.344999313354494,0.939999580383299,4,0.07784008687665245,-1.4285665628980728,14.170000076293945,2.875008940705243,14.130000114440918,1.133350287694313,14.300000190734865,0.07784008687665245
1180,2006-03-13,14.109999656677244,14.300000190734865,14.050000190734865,14.270000457763672,4981834.0,-0.010518974039059548,1.272724514168512,-1.1428600622611689,41.70615449700245,40.31206255784691,0.32119191955671766,0.44295842891838966,1.182704195765984,0.8316858155515785,19.93769659242553,0.25,-0.2702075684885674,-0.38850030899047994,-0.9124237177884886,0.13542309980752876,-0.6504620133894843,-0.1265386045914756,0.8582516650772121,30.952402577644545,-4.019010739829991,0.2619617043990046,3,0.39499998092651545,0.5450000762939471,1.4825003147125262,1.4949998855590856,1.4900007247924822,0,0.09638558777058304,1.6666640175793435,14.260000228881836,-1.4285665628980728,14.170000076293945,2.875008940705243,14.130000114440918,0.09638558777058304
1181,2006-03-14,14.350000381469727,14.399999618530273,14.0,14.010000228881836,4561916.0,0.017009265105042415,-1.2222163353537066,-2.1249903142936946,48.90831403774717,41.63433281733264,0.1082518330747817,0.16826762278423146,0.9302244398852579,0.6074319651283915,20.205179469849252,0.39999961853027344,-0.2506072468427121,-0.12099962234497141,-0.6129516854955206,0.37095244080557777,-0.366975653920246,0.12497640923030318,0.5984859046943676,88.09542190998224,49.05095396722085,0.2459760315752742,3,0.1549992561340332,0.30499935150146484,1.187499761581421,1.2549991607666033,1.2100000381469727,1,0.04250868574644384,1.272724514168512,14.109999656677244,1.6666640175793435,14.260000228881836,-1.4285665628980728,14.170000076293945,0.04250868574644384
1182,2006-03-15,14.520000457763672,14.649999618530273,14.460000038146973,14.520000457763672,8025730.0,0.011846694897197807,-2.1666375268219027,0.0,54.893624792271595,42.45210884610862,-0.09528335925169173,-0.013448121996752604,0.7426934929936984,0.4519320892879559,19.89040291468674,0.2999992370605469,-0.22939304495393031,0.056000423431395774,-0.42855690384526923,0.5405577507080608,-0.18627824020693673,0.2982790870697283,0.40911609352186673,80.30315290581741,35.88057780122477,0.24227866363833286,3,-0.09000062942504883,0.13499927520751953,0.9774997234344482,1.084999084472658,1.0299997329711932,2,0.04269971529013117,-1.2222163353537066,14.350000381469727,1.272724514168512,14.109999656677244,1.6666640175793435,14.260000228881836,0.04269971529013117
1183,2006-03-16,14.460000038146973,14.5600004196167,14.380000114440918,14.539999961853027,3034647.0,-0.004132260173905,1.9999841055392196,-100.0,51.30435575834247,43.2768309248751,-0.09724223548770361,0.008390727377099338,0.777656805248613,0.5327775625113009,20.16276813072979,0.18000030517578125,-0.17208183529912802,0.02049999237060618,-0.4067544729586672,0.44775445769987954,-0.1931272402940305,0.23412722503524286,0.45013417295758096,71.2121781348438,23.706569313202706,0.21362723266463662,3,-0.07500028610229492,0.19499969482421875,1.0375001430511475,1.1449995040893572,1.2699995040893555,3,0.04426005128868371,-2.1666375268219027,14.520000457763672,-1.2222163353537066,14.350000381469727,1.272724514168512,14.109999656677244,0.04426005128868371
1184,2006-03-17,14.600000381469727,14.770000457763672,14.489999771118164,14.59000015258789,11536687.0,0.009681904768562788,-1.6666606116202396,-0.12500298023508094,52.13675840679472,44.314430329929145,-0.27037877632182195,-0.15864553592483865,0.599545257368046,0.4170430572804431,20.44941762068813,0.3100004196166992,-0.15114103507304932,0.17250032424926687,-0.21941140691850514,0.5644120554170389,-0.023455541334620023,0.36845618983315376,0.2915311362574631,77.92208113905802,28.70456417117405,0.19595586558388636,3,-0.22500038146972656,0.029999256134033203,0.8424997329711914,1.0599994659423846,0.5199995040893555,4,0.020547892412475788,1.9999841055392196,14.460000038146973,-2.1666375268219027,14.520000457763672,-1.2222163353537066,14.350000381469727,0.020547892412475788
1185,2006-03-20,14.600000381469727,14.800000190734865,14.539999961853027,14.75,5479157.0,0.0,1.0800018310546722,-14.999618539004388,58.373206614934055,46.06445811088689,-0.29339387596682265,-0.17635055555725643,0.5561349930540125,0.435168393555335,20.426477976188593,0.2600002288818377,-0.17499936482453293,0.17800030708312953,-0.20006135602907626,0.5560619701953353,-0.011030524472973369,0.3670311386392324,0.27330049674764645,75.00002980231511,19.73220090239625,0.18903083155610273,3,-0.21000051498413086,-0.0950007438659668,0.804999589920044,1.0849995613098162,0.3299999237060529,0,0.04109585014510864,-1.6666606116202396,14.600000381469727,1.9999841055392196,14.460000038146973,-2.1666375268219027,14.520000457763672,0.04109585014510864
1186,2006-03-21,14.850000381469727,14.850000381469727,14.399999618530273,14.5600004196167,7125179.0,0.017123287223834494,2.1034539457457897,-1.9333379957529595,54.68750310440537,48.54889284923089,-0.5108981664650027,-0.417015204188111,0.2644123383808026,0.20876359166671143,19.97082887787987,0.4500007629394531,-0.17155704764346424,0.40850028991699183,-0.015281109174296148,0.8322816890082798,0.19660959037134873,0.6203909894626349,0.005434470028024663,100.0,47.314908209320734,0.21189069954564377,3,-0.43000030517578125,-0.3450007438659668,0.5324997901916504,0.8149995803833026,-0.28000068664550604,1,0.05050504920766685,1.0800018310546722,14.600000381469727,-1.6666606116202396,14.600000381469727,1.9999841055392196,14.460000038146973,0.05050504920766685
1187,2006-03-22,14.720000267028807,14.850000381469727,14.59000015258789,14.59000015258789,6335635.0,-0.008754216235787982,-3.0,0.4482763156596571,48.18653848244397,50.00171830109243,-0.32229836814829405,-0.275960898941884,0.3499965681142232,0.35912808650590655,19.06822675657418,0.26000022888183594,-0.1618296234946346,0.26250014305114533,-0.1784977063891393,0.70349799249143,0.0420012183310039,0.48299906777128676,-0.7400007247924787,72.34041689747563,21.417657744803947,0.22049892472014193,3,-0.3000001907348615,-0.21500062942504705,0.6474995613098162,0.9299993515014684,0.0,2,0.05706522672213543,2.1034539457457897,14.850000381469727,1.0800018310546722,14.600000381469727,-1.6666606116202396,14.600000381469727,0.05706522672213543
1188,2006-03-23,15.220000267028807,15.220000267028807,14.630000114440918,14.800000190734865,12034476.0,0.03396739068816079,1.809524025776465,3.2307669735539175,62.995584534527524,52.576893358718806,-0.7349839654260037,-0.7406908465755606,-0.19049213051461145,-0.12521721349536996,18.117994083892253,0.5900001525878888,-0.11859656916139016,0.7160001277923573,0.16657346476569757,1.265426790819017,0.44128679627902656,0.9907134593056881,-1.2226007080078105,100.0,47.72889304191176,0.27471333151333027,3,-0.6100001335144025,-0.6200003623962385,0.06249952316284357,0.3699994087219274,-0.7400007247924787,3,0.02168199197873477,-3.0,14.720000267028807,2.1034539457457897,14.850000381469727,1.0800018310546722,14.600000381469727,0.02168199197873477
1189,2006-03-24,15.15999984741211,15.359999656677244,15.039999961853027,15.109999656677244,6370372.0,-0.003942208841262396,-2.36842527945227,0.11904805155290463,63.555530689412336,55.00460182454213,-0.5966355294215795,-0.6543843904273956,-0.16380821693601355,-0.04879404339069282,17.252866418526494,0.319999694824217,-0.029754856522975714,0.6179996967315677,-0.0017660259218015284,1.237765419384937,0.3081168354048831,0.9278825580582524,-1.1136962600708014,79.16668736272321,25.24551973720081,0.3098828613266849,3,-0.48000001907348633,-0.49000024795532227,0.10249996185302734,0.4299998283386248,-0.5799999237060547,4,0.037598924839139736,1.809524025776465,15.220000267028807,-3.0,14.720000267028807,2.1034539457457897,14.850000381469727,0.037598924839139736
1190,2006-03-27,15.0600004196167,15.420000076293945,15.020000457763672,15.18000030517578,6083259.0,-0.006596268390627991,-3.0,-2.399988555951738,68.09522382257671,57.1364806895232,-0.3885691302548899,-0.5378561991925359,-0.09671756680980437,0.0681714057284335,16.791624976028597,0.39999961853027344,0.051607273561097955,0.49000024795532227,-0.1710038701301766,1.1510043660408211,0.15949818891257372,0.8205023069980708,-0.9348750681152342,64.7059318515859,6.304800310669108,0.33050205904274904,3,-0.16000032424926758,-0.3600006103515625,0.1574993133544922,0.529999256134035,-0.6100006103515643,0,0.003984028172019816,-2.36842527945227,15.15999984741211,1.809524025776465,15.220000267028807,-3.0,14.720000267028807,0.003984028172019816
1191,2006-03-28,14.779999732971193,15.130000114440918,14.739999771118164,15.06999969482422,4341235.0,-0.01859234255271236,-1.1081106159449037,2.4166686534900896,64.70585443065289,58.226728427121124,-0.04599547071572019,-0.22779243513641134,0.15708074426562746,0.3644805262453925,15.555153345625305,0.3900003433227539,0.11192953127007677,0.18349957466125666,-0.46588156062921904,0.8328807099517324,-0.1411909929839812,0.5081901423064945,-0.5512844034863296,22.891517813029473,-39.392528923728605,0.324690567645238,3,0.12000036239623846,-0.07999992370605646,0.40000009536742986,0.809999942779541,-0.26999950408935725,1,0.010148888695171276,-3.0,15.0600004196167,-2.36842527945227,15.15999984741211,1.809524025776465,15.220000267028807,0.010148888695171276
1192,2006-03-29,14.800000190734865,14.90999984741211,14.630000114440918,14.760000228881836,3665124.0,0.0013532109692164784,1.1538501039874702,-0.13793092108509034,64.3835419583389,59.67997133823182,-0.024698393246620043,-0.25039197368076493,0.11991907766462795,0.3535658063178371,15.253019979919946,0.2799997329711914,0.18386583451222194,0.19700002670288264,-0.45805647602734645,0.8520565294331117,-0.1305282246622319,0.5245282780679972,-0.47598208150527554,21.518998038328277,-44.074039254460075,0.32752825136511465,3,0.10999965667724432,-0.10000038146972834,0.24499964714050115,0.6999993324279785,-0.5500001907348651,2,-0.015540573847737549,-1.1081106159449037,14.779999732971193,-3.0,15.0600004196167,-2.36842527945227,15.15999984741211,-0.015540573847737549
1193,2006-03-30,15.229999542236328,15.279999732971193,14.789999961853027,14.899999618530273,13518031.0,0.02905400986215212,1.2790670853959192,8.250005960469796,69.16992724942516,61.57254565407965,-0.3732367414580473,-0.6806339677169326,-0.33323719109457883,-0.06619218771208324,16.007431081716938,0.48999977111816584,0.23608106030510356,0.6049993991851803,-0.10384690852009193,1.3138457068904525,0.2505762453325442,0.9594225530378164,-0.8183028756415904,75.94929832503395,6.166107476270966,0.35442315385263645,3,-0.31999969482421875,-0.5299997329711914,-0.2924995422363281,0.17500019073486506,-1.2299995422363281,3,-0.03348649314093377,1.1538501039874702,14.800000190734865,-1.1081106159449037,14.779999732971193,-3.0,15.0600004196167,-0.03348649314093377
1194,2006-03-31,15.260000228881836,15.489999771118164,15.119999885559082,15.210000038146973,8832084.0,0.001969841598636224,-2.217383372102184,0.15151576452908708,73.85890621988861,63.29317894351905,-0.3349997598474843,-0.6967387961453682,-0.3720165715219146,-0.093496991292362,16.14365778219169,0.36999988555908203,0.263990828835567,0.6035000801086419,-0.1601552251355951,1.3671553853528788,0.2216724274865225,0.9853277327307612,-0.7676392895111608,73.25585650522581,-1.3797173655330823,0.3818276526221187,3,-0.3150005340576172,-0.5250005722045898,-0.4024999141693115,0.12999963760375977,-1.4600000381469709,4,-0.05111406782086669,1.2790670853959192,15.229999542236328,1.1538501039874702,14.800000190734865,-1.1081106159449037,14.779999732971193,-0.05111406782086669
1195,2006-04-03,15.420000076293945,15.449999809265135,15.239999771118164,15.359999656677244,3772853.0,0.010484917759652879,2.5000039736468485,1.2000038146827492,72.96134879730715,65.32360624273036,-0.4095152789645642,-0.8308148536676754,-0.546853991843733,-0.24696911877929928,16.287246342834276,0.21000003814697088,0.3159523481464106,0.7199999332427982,-0.11398854049426177,1.5539884069798582,0.30300569637426733,1.136994170111329,-0.8278752537485214,91.86049735244379,18.145628080584515,0.4169942368685302,4,-0.38000011444091797,-0.6850004196166992,-0.5624997615814209,-0.03000020980834961,-1.9200000762939453,0,-0.05447471779713353,-2.217383372102184,15.260000228881836,1.2790670853959192,15.229999542236328,1.1538501039874702,14.800000190734865,-0.05447471779713353
1196,2006-04-04,15.43000030517578,15.4399995803833,15.270000457763672,15.359999656677244,6655833.0,0.0006485232705808475,2.777791906411778,1.166669315743429,70.9677192526013,67.85484855052562,-0.3672060573021696,-0.7924468535222413,-0.5767171845802324,-0.2512752265868894,15.925393910914265,0.1699991226196289,0.3609743031461097,0.6735001564025858,-0.19862428425541445,1.545624597060586,0.23743793607358654,1.109562376731585,-0.748087987773081,93.02331512849636,19.309781643658425,0.43606222032899994,4,-0.37000036239623846,-0.6950006484985334,-0.5724999904632551,-0.04000043869018377,-1.9000005722045863,1,-0.06351266860195182,2.5000039736468485,15.420000076293945,-2.217383372102184,15.260000228881836,1.2790670853959192,15.229999542236328,-0.06351266860195182
1197,2006-04-05,15.229999542236328,15.399999618530273,15.15999984741211,15.220000267028807,5299781.0,-0.01296181198858204,-2.692300920661703,0.14284546532066134,66.66663914362614,68.26274350709213,-0.0975080366239851,-0.5331461985848556,-0.38674017356867196,-0.0422147320324644,14.872374460316449,0.2700004577636701,0.390677653689405,0.41849942207336355,-0.42555774554665504,1.2625565896933821,-0.0035291617366457473,0.8405280058833728,-0.4672784794620828,62.85710003910066,-10.71129965904403,0.42202858381000896,4,-0.1699995994567871,-0.49499988555908203,-0.3724992275238037,0.16000032424926758,-1.8799991607666016,2,-0.047275071240663324,2.777791906411778,15.43000030517578,2.5000039736468485,15.420000076293945,-2.217383372102184,15.260000228881836,-0.047275071240663324
1198,2006-04-06,15.550000190734865,15.550000190734865,15.300000190734865,15.329999923706055,6683209.0,0.021011205391773036,1.272724514168512,22.00162136384939,69.07628122561965,68.87616023333739,-0.4087610393454302,-0.7846913004796026,-0.7190556114435491,-0.3512028845712525,13.900725529430469,0.32000064849853693,0.4241695330819333,0.6695000648498546,-0.17936225957202012,1.5183623892717293,0.24506890263891812,1.093931227060791,-0.714551257126228,100.0,25.867700259400507,0.42443116221093696,4,-0.46000003814697443,-0.7850003242492694,-0.7475001811981219,-0.2150006294250506,-2.7100000381469744,3,-0.08360129741409539,-2.692300920661703,15.229999542236328,2.777791906411778,15.43000030517578,2.5000039736468485,15.420000076293945,-0.08360129741409539
1199,2006-04-07,15.369999885559082,15.670000076293945,15.3100004196167,15.56999969482422,4261944.0,-0.011575582184431887,-1.2500067055489161,-0.9090889386918213,64.41945050560759,68.46774097589638,-0.21885445437896145,-0.5452226645135969,-0.5546827789654962,-0.16367971675432713,12.717242405707315,0.3599996566772461,0.48344620131451954,0.43399977684020996,-0.38879128166705,1.25679083534747,0.022604247586579973,0.84539530609384,-0.44880480109529763,41.17645958853647,-31.489240528760483,0.4113955292536301,4,-0.2199997901916504,-0.5450000762939453,-0.6050000190734863,-0.03500032424926758,-2.489999771118164,4,-0.0891346711619867,1.272724514168512,15.550000190734865,-2.692300920661703,15.229999542236328,2.777791906411778,15.43000030517578,-0.0891346711619867
1200,2006-04-10,15.470000267028807,15.550000190734865,15.350000381469727,15.449999809265135,3970939.0,0.006506205739381876,1.2222163353536386,-0.10000238418806387,62.301568830028586,68.20059813138256,-0.28449824863758444,-0.5671912969520907,-0.6646351179854797,-0.25486067931594825,11.469802383391734,0.1999998092651385,0.46964783945556476,0.46600012779235733,-0.2915692107193131,1.2235694663040277,0.08721545853652302,0.8447847970481916,-0.4439724837087997,60.78436872398398,-8.075750848373467,0.3787846692558351,4,-0.3200001716613752,-0.6450004577636701,-0.7050004005432111,-0.13500070571899236,-2.720000267028807,0,-0.10795087572514206,-1.2500067055489161,15.369999885559082,1.272724514168512,15.550000190734865,-2.692300920661703,15.229999542236328,-0.10795087572514206
1201,2006-04-11,14.960000038146973,15.449999809265135,14.960000038146973,15.34000015258789,10785119.0,-0.03296704719319221,-1.5789453871038082,-18.999570856379936,54.13792218947583,67.06219593484222,0.2835371206133672,-0.009642643803973172,-0.16556021922112407,0.262998934525001,10.08597942211453,0.5100002288818342,0.44605584898225104,-0.07450008392333984,-0.7675777410412756,0.6185775731945959,-0.42103891248230774,0.27203874463562805,0.7100000381469727,0.0,-65.59353047918324,0.3465388285589678,4,0.26999998092651367,-0.13500022888183594,-0.2500002384185791,0.3749995231628418,-2.439999580383301,1,-0.09759358518877492,1.2222163353536386,15.470000267028807,-1.2500067055489161,15.369999885559082,1.272724514168512,15.550000190734865,-0.09759358518877492
1202,2006-04-12,15.140000343322756,15.220000267028807,14.8100004196167,15.0,4634854.0,0.012032105930267045,1.7333305782759691,-0.3684218451584777,48.44961612816188,64.75993914359076,0.17526918909877054,-0.14842222028260998,-0.35655378067508714,0.08831206043318396,9.546274522001422,0.4099998474121076,0.42426391627344806,0.07450022697448944,-0.5758267245602777,0.7248271785092566,-0.25066324879289503,0.3996637027418739,0.5157997322082508,38.37209947048896,-21.924539131578754,0.3251634757673838,4,0.09999990463256658,-0.31500053405761896,-0.4675006866455096,0.19499921798705877,-2.2800006866455114,2,-0.1063408569248564,-1.5789453871038082,14.960000038146973,1.2222163353536386,15.470000267028807,-1.2500067055489161,15.369999885559082,-0.1063408569248564
1203,2006-04-13,15.100000381469727,15.350000381469727,14.970000267028807,15.149999618530273,3828949.0,-0.002642005346497278,-1.451617865119439,-0.3571365317674902,48.828136932555196,61.97874255610925,0.21779275287980582,-0.06115192537328085,-0.32114618403158524,0.13296777311973074,8.728319988581926,0.38000011444091975,0.43071709628932275,0.002500247955321555,-0.5820327343401512,0.5870332302507943,-0.28976624319241395,0.29476673910305706,0.5219677078247074,33.72093925868426,-23.189552149405117,0.2922664911477364,4,0.1399998664855957,-0.2700004577636719,-0.49500060081481934,0.16999912261963068,-2.3000001907348615,3,-0.11589403680728039,1.7333305782759691,15.140000343322756,-1.5789453871038082,14.960000038146973,1.2222163353536386,15.470000267028807,-0.11589403680728039
1204,2006-04-18,14.899999618530273,15.039999961853027,14.829999923706055,15.010000228881836,4410515.0,-0.01324508330376517,1.470587575312188,2.2000457770656903,46.99247136382719,59.09331173016703,0.40382350542199674,0.17125682769161799,-0.12783411067356276,0.3366682334568871,8.619338355859787,0.2700004577636719,0.4348483768131022,-0.21250047683715856,-0.7573277904988291,0.33232683682451203,-0.48491413366799385,0.059913179993676735,0.6894897639770505,12.16205766896147,-41.9545848788114,0.2724136568308354,4,0.34000062942504883,-0.06999969482421875,-0.2949998378753662,0.3699998855590838,-2.059999465942383,1,-0.1382550012538577,-1.451617865119439,15.100000381469727,1.7333305782759691,15.140000343322756,-1.5789453871038082,14.960000038146973,-0.1382550012538577
1205,2006-04-19,15.199999809265135,15.289999961853027,15.100000381469727,15.220000267028807,6149813.0,0.02013424150439369,1.3749970197648662,0.1818213344430573,57.835810273191626,57.63421073245486,0.07748255982171948,-0.08589188236642009,-0.42633919298535083,0.04262879685028054,8.64975241348306,0.3900003433227539,0.3934759320623211,0.05749974250793244,-0.4317478184735801,0.546747303489445,-0.18712403798282473,0.3021235229986896,0.3583100147265643,60.937462747061375,2.752451728460386,0.24462378049075667,4,0.04000043869018732,-0.3649997711181623,-0.6200001239776594,0.0699996948242223,-2.3000001907348615,2,-0.15263156078528795,1.470587575312188,14.899999618530273,-1.451617865119439,15.100000381469727,1.7333305782759691,15.140000343322756,-0.15263156078528795
1206,2006-04-20,15.600000381469727,15.630000114440918,15.09000015258789,15.229999542236328,9521667.0,0.02631582744894323,1.5116259470201026,-18.499618539004388,63.07188045303829,57.23479310016732,-0.33063761708534933,-0.44988946221617176,-0.8256462383196634,-0.34902452265917105,8.587199882997874,0.5399999618530273,0.34717472521184156,0.4200003147125244,-0.08940605966516912,0.929406689090218,0.16529712752367764,0.6747035019013712,-0.7899999618530273,96.3414946175532,32.13386573534885,0.2547031871888463,4,-0.3600001335144043,-0.7650003433227539,-1.020000696182251,-0.3300008773803693,-2.660000801086426,3,-0.18269232767808552,1.3749970197648662,15.199999809265135,1.470587575312188,14.899999618530273,-1.451617865119439,15.100000381469727,-0.18269232767808552
1207,2006-04-21,15.5600004196167,15.68000030517578,15.460000038146973,15.5600004196167,4563851.0,-0.0025641000560834293,-1.1999942779759116,0.0,56.179780498145696,55.801848574892425,-0.26698007709745397,-0.3623078543312843,-0.7860479960610114,-0.3029008789135652,8.560851782953936,0.22000026702880682,0.2911982196885301,0.33800034523010325,-0.14977030780583434,0.8257709982660408,0.09411501871213446,0.581885671748072,-0.7336000061035151,85.88237274063454,22.20327094076591,0.24388532651796846,4,-0.315000057220459,-0.5300002098083496,-0.9800007343292236,-0.290000915527342,-3.010000228881834,4,-0.19537274292232398,1.5116259470201026,15.600000381469727,1.3749970197648662,15.199999809265135,1.470587575312188,14.899999618530273,-0.19537274292232398
1208,2006-04-24,15.550000190734865,15.579999923706055,15.34000015258789,15.34000015258789,4195369.0,-0.0006426882141485901,-1.2857116906826036,100.0,55.47168833543084,54.807652778206126,-0.28717988066334854,-0.34395183491587566,-0.7849558397590961,-0.29523554994084833,9.156780865980222,0.23999977111816406,0.24175077018755253,0.31150012016296635,-0.19783506612090918,0.8208353064468419,0.0568325270210277,0.566167713304905,-0.6894557815551767,84.70587575312226,21.319533193072687,0.254667593141938,4,-0.3049998283386248,-0.5199999809265154,-1.0075004100799578,-0.2800006866455078,-2.8299999237060582,0,-0.1729903859204066,-1.1999942779759116,15.5600004196167,1.5116259470201026,15.600000381469727,1.3749970197648662,15.199999809265135,-0.1729903859204066
1209,2006-04-25,15.729999542236328,15.779999732971193,15.630000114440918,15.640000343322756,5197900.0,0.011575520854894439,-1.7272743035988636,0.42856753602389336,55.80522498465909,54.085836795387294,-0.4590131522363805,-0.5049476544048979,-0.9580930048981262,-0.4767064934104077,9.557637070413708,0.22999954223632812,0.21945759530506415,0.46299948692321813,-0.08977733869025606,1.0157763125366923,0.18661107411648103,0.7393878997299552,-0.8366768972167957,92.75359113883962,31.607120722482563,0.2763884128067372,4,-0.4349994659423828,-0.6399998664855957,-1.2099997997283936,-0.4600000381469709,-2.9099998474121076,1,-0.18626824137115683,-1.2857116906826036,15.550000190734865,-1.1999942779759116,15.5600004196167,1.5116259470201026,15.600000381469727,-0.18626824137115683
1210,2006-04-26,15.119999885559082,15.970000267028807,15.100000381469727,15.920000076293945,15424824.0,-0.03877938171831141,-1.0714302744200421,-8.888970128535425,45.25993723254496,53.09939402239497,0.10741352841874452,0.11570999662639281,-0.34882270092607115,0.12809985324680184,9.312707271765584,0.8699998855590803,0.14512195935978411,-0.15000014305114817,-0.6986829186004524,0.39868263249815605,-0.4243415308257994,0.12434124472350305,-0.17347661526244984,3.409060121571792,-51.486697251362465,0.27434138777465183,4,0.2700004577636719,0.06500005722045898,-0.6175000667572021,0.1499996185302752,-2.3299999237060547,2,-0.15079363427434878,-1.7272743035988636,15.729999542236328,-1.2857116906826036,15.550000190734865,-1.1999942779759116,15.5600004196167,-0.15079363427434878
1211,2006-04-27,14.93000030517578,15.210000038146973,14.770000457763672,15.149999618530273,10270051.0,-0.012566109908821455,1.5882316642170338,0.2749990761282285,45.39878772276762,52.76041308846228,0.32710914979644556,0.33468279479822804,-0.1611305494655877,0.30839545996927065,9.992578957452407,0.4399995803833008,0.08635256744289954,-0.34749975204467987,-0.8715277258866525,0.17652822179729277,-0.6095137389656671,-0.08548576512369266,1.0399999618530273,13.333322736950226,-38.88007748677768,0.26201398692098643,4,0.44000005722046076,0.25499963760376154,-0.48250055313110174,0.33999919891357777,-2.27000045776367,3,-0.13596789317825841,-1.0714302744200421,15.119999885559082,-1.7272743035988636,15.729999542236328,-1.2857116906826036,15.550000190734865,-0.13596789317825841
1212,2006-04-28,14.56999969482422,14.93000030517578,14.510000228881836,14.93000030517578,7766910.0,-0.02411256550522356,1.3333298012122372,1.6363715179941272,35.15151707812869,51.24078866019266,0.6679995157463043,0.713131476265124,0.20006891291714446,0.6590549353751047,10.582758440482015,0.42000007629394354,0.015735021935149973,-0.6960003376007062,-1.2716977885506022,-0.12030288665081024,-0.9838490630756542,-0.40815161212575823,1.4000005722045863,4.109552354432524,-40.32174368592179,0.28784872547494755,4,0.6700005531311017,0.6700005531311017,-0.10749983787536799,0.6999998092651367,-2.3099994659423846,4,-0.1118737233069369,1.5882316642170338,14.93000030517578,-1.0714302744200421,15.119999885559082,-1.7272743035988636,15.729999542236328,-0.1118737233069369
1213,2006-05-02,14.720000267028807,14.920000076293945,14.470000267028807,14.56999969482422,4707475.0,0.010295166461662397,-1.5714316854722308,-0.41666754969693826,40.06117510089395,50.47064463097786,0.5123012569957712,0.5512256254576648,0.04368593434106849,0.49873426031003554,11.009949237942191,0.4499998092651385,0.007516875654514976,-0.5204998016357436,-1.145942067367372,0.1049424640958847,-0.8332209345015578,-0.20777866876992945,1.1915999984741212,16.666666666666664,-27.012408576451357,0.3127211328658139,5,0.5,0.5,-0.2575004100799543,0.5499992370605504,-2.329999923706051,1,-0.1474184807696305,1.3333298012122372,14.56999969482422,1.5882316642170338,14.93000030517578,-1.0714302744200421,15.119999885559082,-0.1474184807696305
1214,2006-05-03,14.479999542236328,14.850000381469727,14.479999542236328,14.720000267028807,5849593.0,-0.016304396768935803,-2.0833310153819253,-1.5999987284391215,35.48387186990213,47.98709591950124,0.7671317536306468,0.7692334750467111,0.2779299922308329,0.7294692593722516,10.954947840618626,0.37000083923339844,-0.000909942560424426,-0.7215004920959469,-1.4331562889628007,-0.009844695229093148,-1.0773283905293738,-0.36567259366252003,1.345104723358153,0.6666183471680871,-39.16133248897538,0.35582789843342666,5,0.7400007247924787,0.7400007247924787,0.1250004768371582,0.7899999618530291,-2.469999313354492,2,-0.1215469151137627,-1.5714316854722308,14.720000267028807,1.3333298012122372,14.56999969482422,1.5882316642170338,14.93000030517578,-0.1215469151137627
1215,2006-05-04,14.579999923706055,14.6899995803833,14.489999771118164,14.609999656677244,3266877.0,0.006906103910986783,1.1052657996576805,0.12499850988837423,43.66667079925141,45.830961513524926,0.6369138909268646,0.6356666975806249,0.1774072004591929,0.6176568152497897,10.896974099439408,0.21000003814697266,-0.00656929239601034,-0.5795001029968265,-1.3346782247697409,0.1756780187760878,-0.9570891638832837,-0.20191104211036937,1.1637981019744856,14.864823067584803,-28.76178137423024,0.37758906088645733,5,0.6400003433227521,0.6400003433227521,0.09499979019165039,0.6499996185302734,-2.3299999237060547,3,-0.12071332222849995,-2.0833310153819253,14.479999542236328,-1.5714316854722308,14.720000267028807,1.3333298012122372,14.56999969482422,-0.12071332222849995
1216,2006-05-05,14.449999809265135,14.600000381469727,14.40999984741211,14.56999969482422,5600051.0,-0.008916331626967255,1.111102280855122,4.000031789427192,38.3050862799687,43.844884378171926,0.6555717591968477,0.7256896902817918,0.3134230012164121,0.7362463750010289,10.897323007442308,0.1900005340576172,0.0055543657610481745,-0.660500192642214,-1.4671954117354282,0.14619502645100013,-1.0638478021888211,-0.25715258309560696,1.2173703508963012,7.692293584711566,-35.08710468283661,0.40334760954660703,5,0.740000247955324,0.740000247955324,0.35000014305114924,0.6899995803833026,-2.3800001144409144,4,-0.11487888369020871,1.1052657996576805,14.579999923706055,-2.0833310153819253,14.479999542236328,-1.5714316854722308,14.720000267028807,-0.11487888369020871
1217,2006-05-08,14.510000228881836,14.59000015258789,14.420000076293945,14.5,3339764.0,0.004152278228974682,1.0,-0.08333532015671816,40.067347959749185,42.13329100309619,0.48161218760190927,0.6418932276425107,0.2621937972478996,0.6693795954670083,11.26225301748244,0.1700000762939453,-0.040797256851149655,-0.5644998073577874,-1.4119723934836532,0.28297277876807847,-0.9882361004207212,-0.14076351429485356,1.056780306259654,19.60790913544787,-23.31279973431228,0.42373629306293326,5,0.679999828338623,0.679999828338623,0.28999972343444824,0.5549993515014648,-2.5900001525878906,0,-0.1274983013292682,1.111102280855122,14.449999809265135,1.1052657996576805,14.579999923706055,-2.0833310153819253,14.479999542236328,-0.1274983013292682
1218,2006-05-09,14.25,14.59000015258789,14.199999809265135,14.550000190734865,5905608.0,-0.017918692266062908,1.052632767737719,-29.999332443257856,39.273942870236176,40.29648187927142,0.6010182311565,0.8427134281990352,0.5316710201210455,0.9214108773404135,11.420098267062434,0.3900003433227557,-0.15383611928370655,-0.7595000267028809,-1.6516525228903465,0.13265246948458476,-1.2055762747966146,-0.31342377860914716,1.2242380801231398,7.692330264461243,-37.50316975061503,0.44607624809373314,5,0.8350000381469709,0.8350000381469709,0.554999828338623,0.7249999046325684,-2.1700000762939453,1,-0.1396491067451343,1.0,14.510000228881836,1.111102280855122,14.449999809265135,1.1052657996576805,14.579999923706055,-0.1396491067451343
1219,2006-05-10,14.0,14.239999771118164,14.0,14.199999809265135,8868379.0,-0.01754385964912286,-1.4,0.6666656070292012,29.865791249821186,38.58602121452434,0.6479494800031489,1.0380345259810362,0.7848922271035583,1.161268604864274,11.424535836811808,0.25,-0.25107867895608393,-0.9410000324249275,-1.9225113841581365,0.04051131930828156,-1.4317557082915329,-0.45024435655832207,1.3468142530373388,0.0,-41.41952469820794,0.49075567586660485,5,0.6050000190734863,0.9850001335144043,0.804999828338623,0.9749999046325684,-1.9200000762939453,2,-0.11499997547694607,1.052632767737719,14.25,1.0,14.510000228881836,1.111102280855122,14.449999809265135,-0.11499997547694607
1220,2006-05-11,13.800000190734865,14.270000457763672,13.800000190734865,14.010000228881836,8273916.0,-0.014285700661795353,-3.4761922062116564,1.0500011920940329,17.62591495219789,35.50014646223881,0.716347989506092,1.1663042498393832,0.9826318379960117,1.3477844550046587,11.559044219870941,0.4700002670288068,-0.36105085075777055,-1.0574998378753637,-2.129495115977221,0.014495440226493628,-1.5934974769262915,-0.5215021988244359,1.385196351937994,0.0,-33.048251172496336,0.5359976390509285,5,0.5650000572204572,1.0850000381469709,1.0399994850158674,1.1749997138977033,-1.7200002670288104,3,-0.12971014037049156,-1.4,14.0,1.052632767737719,14.25,1.0,14.510000228881836,-0.12971014037049156
1221,2006-05-12,13.5,13.789999961853027,13.420000076293945,13.699999809265135,10002136.0,-0.021739143955684992,-1.0555568801044803,0.9523798711177511,16.118434983763947,33.385359562864956,0.8852658907250852,1.424343501295155,1.2848986818116135,1.6368901209307385,13.20995572413442,0.38000011444091975,-0.5069820066060942,-1.2845000267028812,-2.5143306511084518,-0.05466940229730888,-1.8994153389056674,-0.669584714500095,1.49126905340154,6.8375998708871775,-18.72082977448075,0.6149153122027858,5,0.6700000762939453,1.195000171661377,1.3874998092651367,1.4749999046325684,-1.010000228881836,4,-0.09259259259259256,-3.4761922062116564,13.800000190734865,-1.4,14.0,1.052632767737719,14.25,-0.09259259259259256
1222,2006-05-15,13.529999732971193,13.6899995803833,13.279999732971193,13.43000030517578,8505142.0,0.002222202442310639,-1.0499963045173197,-0.49999761581195745,16.993471385420094,30.822281372256743,0.7735780448506571,1.3360416925240095,1.2440210055945204,1.592866264840433,14.931198540799222,0.4099998474121076,-0.5810222153777715,-1.1740002632141096,-2.5118761441723922,0.16387561774417314,-1.842938203693251,-0.5050623227349682,1.2098662840931311,19.08396335271017,0.965677827703626,0.6689379404791411,5,0.5350003242492658,1.0950002670288068,1.3675000667572004,1.4450001716613752,-0.9899997711181658,0,-0.10790835675991217,-1.0555568801044803,13.5,-3.4761922062116564,13.800000190734865,-1.4,14.0,-0.10790835675991217
1223,2006-05-16,13.350000381469727,13.670000076293945,13.329999923706055,13.56999969482422,5977644.0,-0.013303721733476936,-1.6153834867769505,-2.20000572207858,11.111142276924468,28.11420030637034,0.8256298510114846,1.4526935956778289,1.4069579791915334,1.7573330950509867,16.88677870920842,0.3400001525878906,-0.6553207836135613,-1.2664996147155758,-2.719297644474672,0.1862984150435203,-1.9928986295951248,-0.5401005998360269,1.127089704457834,7.070767399004351,-1.5402847020786066,0.7263990148795485,5,0.6349992752075195,1.2749996185302734,1.547499418258667,1.6249995231628418,-0.7300004959106445,1,-0.10711612466773202,-1.0499963045173197,13.529999732971193,-1.0555568801044803,13.5,-3.4761922062116564,13.800000190734865,-0.10711612466773202
1224,2006-05-17,12.84000015258789,13.489999771118164,12.84000015258789,13.40999984741211,9761260.0,-0.038202263244107026,-1.280701636974475,2.590915790295012,11.48651631055867,24.53862758540448,1.2052796407304704,1.8977494524093963,1.8987758561370889,2.2501145327883734,19.010853373350212,0.6499996185302734,-0.6809012605480778,-1.6734998703002937,-3.3207530746242853,-0.02624666597630032,-2.4971264724622895,-0.8498732681382979,1.421613669807524,0.0,-8.886173417694529,0.8236266021619963,5,0.880000114440918,1.565000057220459,2.0874998569488525,2.1349997520446777,-0.25,2,-0.059190048274933904,-1.6153834867769505,13.350000381469727,-1.0499963045173197,13.529999732971193,-1.0555568801044803,13.5,-0.059190048274933904
1225,2006-05-18,12.880000114440918,13.130000114440918,12.649999618530273,12.890000343322756,9884667.0,0.0031152617895386925,-1.0425499967534575,0.0175442705893407,13.523158485267786,21.785080052659936,1.004398310985371,1.7655498860794836,1.843262495918598,2.1929535690491857,21.184249097544388,0.48000049591064453,-0.7454016132853756,-1.5174999237060547,-3.2836598902938015,0.24866004288169208,-2.400579906999928,-0.6344199404121813,1.0972909739929921,20.175476021372337,11.36224991920143,0.8830799832938737,5,0.7399997711181641,1.429999828338623,2.107499837875366,2.0149998664855957,-0.3000001907348633,3,-0.062111815498969714,-1.280701636974475,12.84000015258789,-1.6153834867769505,13.350000381469727,-1.0499963045173197,13.529999732971193,-0.062111815498969714
1226,2006-05-19,12.75,13.020000457763672,12.68000030517578,12.850000381469727,8720885.0,-0.01009317649734831,-1.8333373069800807,9.999809269500417,14.728713117226434,18.969676181268518,0.9698879213870537,1.7613951936855337,1.9639782269129267,2.304064154918244,22.642398362002375,0.3400001525878924,-0.7828762942299825,-1.5050000190734867,-3.3218161510255513,0.3118161128785779,-2.413408085049518,-0.5965919530974553,0.9618327944531835,9.615421647857579,0.19865271809160667,0.9084080659760319,5,0.869999885559082,1.559999942779541,2.237499952316284,2.1449999809265137,-0.2700004577636719,4,-0.05254902559168195,-1.0425499967534575,12.880000114440918,-1.280701636974475,12.84000015258789,-1.6153834867769505,13.350000381469727,-0.05254902559168195
1227,2006-05-22,12.520000457763672,12.90999984741211,12.489999771118164,12.770000457763672,7308167.0,-0.018039179783241432,-1.7096659078324001,2.4999904632932157,8.64663258058826,15.56664170464097,0.9922679091913142,1.8466466890124202,2.1873097960992283,2.516199703599259,24.14069798080276,0.4200000762939453,-0.8812366417846285,-1.5829995632171627,-3.448137713381918,0.28213858694759253,-2.5155686382995412,-0.6504304881347842,0.97946570150493,2.542430414120842,-5.7111863165054455,0.9325690750823777,5,0.8599996566772461,1.7099995613098145,2.5074994564056396,2.304999351501465,-0.29000091552734375,0,-0.0023962208904636517,-1.8333373069800807,12.75,-1.0425499967534575,12.880000114440918,-1.280701636974475,12.84000015258789,-0.0023962208904636517
1228,2006-05-23,12.859999656677244,12.979999542236328,12.649999618530273,12.68000030517578,9124373.0,0.027156484543316317,-1.749991059330325,-0.7199974060058594,20.652168279332685,14.542905819031136,0.4854077569735349,1.3647582902180257,1.8431664497585984,2.1593338706130485,26.00085593792565,0.45999908447265625,-0.9537675227247515,-1.1085003376007094,-2.921520602644316,0.704519927442897,-2.0150104701225118,-0.20199020507890708,0.4375732249612696,36.999988555908025,26.638828981203737,0.9065101325218031,5,0.5200004577636737,1.370000362396242,2.172500371932985,1.9650001525878924,-0.5599994659423793,1,-0.024883336187187632,-1.7096659078324001,12.520000457763672,-1.8333373069800807,12.75,-1.0425499967534575,12.880000114440918,-0.024883336187187632
1229,2006-05-24,12.800000190734865,12.899999618530273,12.600000381469727,12.75,6446901.0,-0.004665588456001735,1.4000030517694542,0.2777798381926846,17.279396940877476,14.504403817773314,0.39927431067007646,1.2585196396748284,1.8953377080769354,2.2040223062761886,27.513873174355354,0.2999992370605469,-1.0498088999740265,-1.0219998359680158,-2.704524136902215,0.6605244649661834,-1.8632619864351145,-0.18073768550091707,0.3360580687995789,48.43753958118847,37.0496341449354,0.8412621504670995,5,0.33999967575073065,1.4299998283386213,2.2349998950958234,2.0249996185302717,-0.32000064849853693,2,-0.014062523632310087,-1.749991059330325,12.859999656677244,-1.7096659078324001,12.520000457763672,-1.8333373069800807,12.75,-0.014062523632310087
1230,2006-05-25,12.84000015258789,12.920000076293945,12.65999984741211,12.84000015258789,2554663.0,0.003124996973201455,2.250005960470162,0.0,19.391620641877665,14.86809111311928,0.23331297336351398,1.0950958954290915,1.8526486475797093,2.14767077582953,30.52076533971316,0.26000022888183594,-1.1333522561472318,-0.8679998874664303,-2.488027066602685,0.7520272916698243,-1.6780134770345576,-0.05798629789830301,0.16684640926329664,66.03772226880625,51.94412993224847,0.810013589568127,5,0.2499995231628418,1.3899998664855957,2.194999933242798,1.984999656677246,-0.25,3,-0.019470404753041404,1.4000030517694542,12.800000190734865,-1.749991059330325,12.859999656677244,-1.7096659078324001,12.520000457763672,-0.019470404753041404
1231,2006-05-26,12.899999618530273,13.020000457763672,12.84000015258789,12.949999809265135,4077163.0,0.004672855547457999,-1.117661578507436,-100.0,19.391591412135654,15.134548893865453,0.08856673529226988,0.9225138891197862,1.7828647142111738,2.06990590994382,32.79120606002674,0.18000030517578125,-1.1719937668289866,-0.7065003871917721,-2.257042104701318,0.8440413303177738,-1.481771245946545,0.06877047156300087,-0.4099998474121094,77.3583615536594,61.320076852303295,0.7752708587547732,5,0.18000030517578125,1.330000400543213,2.137500524520874,1.9250001907348633,-0.1999998092651385,4,-0.024806178626901154,2.250005960470162,12.84000015258789,1.4000030517694542,12.800000190734865,-1.749991059330325,12.859999656677244,-0.024806178626901154
1232,2006-05-29,12.9399995803833,12.989999771118164,12.869999885559082,12.949999809265135,1234992.0,0.0031007723283626998,1.666659602424448,0.20000381468268535,22.821534072135023,16.43570353777774,-0.04908817280962907,0.7948916727120938,1.7278629044145646,2.0088396862844675,34.6584804281109,0.11999988555908203,-1.163927807572648,-0.5850004196166996,-2.093076875285403,0.9230760360520041,-1.3390386474510514,0.16903780821765224,-0.43939979553222663,80.95217551237278,61.220268006877696,0.7540382278343515,5,0.05000019073486328,1.2900004386901855,2.0975005626678467,1.885000228881836,-0.12999916076660156,0,-0.03554869034496111,-1.117661578507436,12.899999618530273,2.250005960470162,12.84000015258789,1.4000030517694542,12.800000190734865,-0.03554869034496111
1233,2006-05-30,12.550000190734865,12.949999809265135,12.520000457763672,12.949999809265135,5490739.0,-0.03013905736439626,1.1499988079059777,39.99904634751772,21.56859078524903,17.555934034965553,0.24082228909510484,1.0687815655410464,2.099953602324762,2.3720976911519873,36.7223527565538,0.42999935150146307,-1.1307679249164888,-0.866499805450438,-2.323970816626499,0.5909712057256229,-1.5952353110384685,-0.13776429986240757,-0.03901239242553878,5.9999465942386365,-15.55755609693992,0.7287355055880307,5,0.25999975204467596,1.6799998283386213,2.58750009536743,2.2799997329711896,0.0,1,-0.025498059253798222,1.666659602424448,12.9399995803833,-1.117661578507436,12.899999618530273,2.250005960470162,12.84000015258789,-0.025498059253798222
1234,2006-05-31,12.720000267028807,12.760000228881836,12.359999656677244,12.489999771118164,6088992.0,0.013545822606396918,1.5806453597654695,-0.5750017881410492,28.571401539807496,19.227961041025523,0.05812232388647054,0.8012464780679824,1.9091376915814209,2.169047734442344,38.96792394989973,0.4000005722045916,-1.101643586842055,-0.6084997653961199,-2.0069390473940736,0.7899395166018337,-1.3077194063950976,0.09071987560285777,0.30000019073486506,54.54548081744225,29.011044233169905,0.6992196409989772,5,-0.030000209808347833,1.4449996948242188,2.417500019073488,2.109999656677248,-0.030000686645506036,2,-0.03301887322932007,1.1499988079059777,12.550000190734865,1.666659602424448,12.9399995803833,-1.117661578507436,12.899999618530273,-0.03301887322932007
1235,2006-06-01,12.81999969482422,12.84000015258789,12.649999618530273,12.75,4121345.0,0.007861590070451507,2.454535996670828,0.30434584302555606,35.344794984321894,21.518636804036127,-0.05730997040396879,0.5930369533873474,1.7890552540108313,2.0340089980363647,41.212617084627865,0.1900005340576172,-1.0366902089876024,-0.42050032615661515,-1.7041378053946072,0.863137153081377,-1.0623190657756112,0.2213184134623809,0.1868007469177222,69.6968908810065,40.070821469736785,0.6418187396189965,6,-0.12999963760376154,1.345000267028805,2.3725001811981183,2.0599999427795392,-0.5699996948242205,3,-0.026521073376090665,1.5806453597654695,12.720000267028807,1.1499988079059777,12.550000190734865,1.666659602424448,12.9399995803833,-0.026521073376090665
1236,2006-06-02,12.789999961853027,13.109999656677244,12.75,13.050000190734865,9448882.0,-0.0023400728303687446,-1.1176440889048354,-3.7143051771116475,34.05170074962214,24.341422156151005,-0.02351209463322057,0.5189015324736577,1.7901498292575688,2.0282795742899538,43.01694439042987,0.3599996566772443,-0.9391985867552766,-0.36750006675720215,-1.5308867008416627,0.7958865673272584,-0.9491933837994324,0.21419325028502811,-0.430000305175783,57.333374023437734,25.28432466013843,0.5816933170422299,6,-0.055000305175783026,0.994999885559082,2.49750018119812,2.184999942779541,-0.5900001525878924,4,-0.015637201709276627,2.454535996670828,12.81999969482422,1.5806453597654695,12.720000267028807,1.1499988079059777,12.550000190734865,-0.015637201709276627
1237,2006-06-05,12.65999984741211,12.859999656677244,12.65999984741211,12.829999923706055,3468729.0,-0.010164199752044634,-1.3529378765609188,0.6538458716942331,34.80172787556333,25.913595444621077,0.143528966834495,0.5303913797969404,1.8933291449825411,2.1212721830921843,44.9714651153819,0.19999980926513494,-0.859211007148728,-0.4050001621246331,-1.397190695049881,0.5871903708006148,-0.9010954285872561,0.09109510433798995,-0.2850001907348645,40.000025431315336,4.593463952636135,0.4960952664626238,6,0.07499980926513494,0.9850001335144025,2.6175003051757812,2.315000057220459,-0.75,0,0.003159554686819499,-1.1176440889048354,12.789999961853027,2.454535996670828,12.81999969482422,1.5806453597654695,12.720000267028807,0.003159554686819499
1238,2006-06-06,12.260000228881836,12.5600004196167,12.220000267028807,12.489999771118164,5881302.0,-0.03159554686819677,-1.1935531505146637,1.3529378765609397,36.574051180615605,28.05744591570309,0.5022893115047964,0.8154707209896337,2.2451879869639733,2.4810836152386617,46.77441581366439,0.43999958038330256,-0.7914735445400645,-0.7054997920989994,-1.5906871906025284,0.17968760640452963,-1.1480934913507639,-0.2629060928472349,0.8499994277954084,4.494380818489064,-33.9289121247796,0.44259369925176484,6,0.40499973297118963,1.309999942779541,2.9800000190734863,2.7149996757507324,-0.36999988555908025,1,0.04486135240350042,-1.3529378765609188,12.65999984741211,-1.1176440889048354,12.789999961853027,2.454535996670828,12.81999969482422,0.04486135240350042
1239,2006-06-07,12.390000343322756,12.460000038146973,12.119999885559082,12.3100004196167,7427562.0,0.010603598043552154,2.0909201251918192,-0.3478264475146446,39.11109773610051,30.248498926172296,0.34421216622160067,0.5888602234156917,2.0694994389290127,2.3155543673411874,48.31738024543265,0.3400001525878906,-0.6764121551540683,-0.4949996948242177,-1.270044576023638,0.2800451863752027,-0.8825221354239279,-0.10747725422450749,0.7021993255615193,27.27277981677912,-12.902772608080475,0.3875224405997106,6,0.22499942779540838,1.0949997901916486,2.829999923706051,2.5849995613098127,-0.6300001144409197,2,0.012913627359044888,-1.1935531505146637,12.260000228881836,-1.3529378765609188,12.65999984741211,-1.1176440889048354,12.789999961853027,0.012913627359044888
1240,2006-06-08,12.010000228881836,12.199999809265135,11.989999771118164,12.119999885559082,8224893.0,-0.03066990346337728,-1.7999898275127395,-1.3749970197648884,35.1999819946014,32.004986768668495,0.6639128664035034,0.8726219687592636,2.401677262381803,2.6585726629557485,49.63011150116079,0.4000005722045916,-0.6295557729333154,-0.7854998111724854,-1.5283950848296577,-0.04260453751531301,-1.1569474480010715,-0.4140521743438992,1.0433114486694315,1.7857553399380992,-40.509919125533465,0.3714476368285859,6,0.5399994850158691,1.3299994468688965,3.210000038146971,2.9649996757507324,-0.3600006103515625,3,0.05661942868795222,2.0909201251918192,12.390000343322756,-1.1935531505146637,12.260000228881836,-1.3529378765609188,12.65999984741211,0.05661942868795222
1241,2006-06-09,12.25,12.399999618530273,12.199999809265135,12.270000457763672,8800795.0,0.01998332777221834,-2.333306842565297,0.18182291079649393,44.62149714163261,34.42720488750155,0.3598571580682197,0.5630411800163806,2.1246846665840557,2.3878803863308775,50.1244292205522,0.3899993896484375,-0.5624579324349224,-0.4830000400543213,-1.1855695633181629,0.2195694832095203,-0.8342848016862412,-0.13171527842240138,0.7395129631652804,29.885087710644274,-16.7187133415805,0.3512847616319207,6,0.2999997138977051,1.0450000762939453,2.970000267028807,2.7249999046325684,-0.5699996948242205,4,0.0,-1.7999898275127395,12.010000228881836,2.0909201251918192,12.390000343322756,-1.1935531505146637,12.260000228881836,0.0
1242,2006-06-12,12.06999969482422,12.31999969482422,12.050000190734865,12.199999809265135,7543949.0,-0.014693902463328912,-2.1764811480054744,6.499856952126468,33.191472438174486,35.71863618227105,0.4508852260541101,0.6619945170836008,2.2641930427198655,2.5404603691490326,50.51822063967199,0.26999950408935547,-0.5131582885326313,-0.5900003433227514,-1.24572808416732,0.06572739752181711,-0.9178642137450357,-0.26213647290046715,0.8595424768182323,14.035058366475184,-32.38799634634292,0.32786387042228426,6,0.48000001907348455,1.2200002670288068,3.1200003623962385,2.905000209808348,-0.29999923706054865,0,0.010770515139006953,-2.333306842565297,12.25,-1.7999898275127395,12.010000228881836,2.0909201251918192,12.390000343322756,0.010770515139006953
1243,2006-06-13,11.920000076293945,12.0600004196167,11.81999969482422,11.9399995803833,7583878.0,-0.012427474923184745,-1.181822122616378,0.15384220371933077,31.96719357222895,36.09594640809566,0.5611301872360173,0.7371638812213508,2.357260582510815,2.65661989046907,51.04307237654251,0.25,-0.4734494821324642,-0.6684999465942383,-1.3192734230948329,-0.017726470093643698,-0.9938866848445347,-0.3431132083439419,0.9531695513170497,15.625051222713893,-29.28147724836211,0.325386738250297,6,0.5449995994567871,1.2849998474121094,3.2699999809265137,3.054999828338623,0.43000030517578125,1,-0.0008389453706232342,-2.1764811480054744,12.06999969482422,-2.333306842565297,12.25,-1.7999898275127395,12.010000228881836,-0.0008389453706232342
1244,2006-06-14,12.079999923706055,12.119999885559082,11.850000381469727,11.949999809265135,6216868.0,0.013422805905036084,1.5714233813652072,-6.500166897143764,35.15623137353077,36.07499489578554,0.3361487732129671,0.5452633023509215,2.140046892663019,2.470551999683039,50.86346697118245,0.26999950408935547,-0.45418648575637377,-0.47050008773803675,-1.1476604244054034,0.20666024892932988,-0.8090802560717201,-0.13191991940435344,0.7089161092819989,44.82763156596615,2.4868991759512156,0.33858016833368315,6,0.38499975204467773,0.9650001525878906,3.005000114440916,2.8949999809265137,0.14999961853027344,2,-0.015728442184046676,-1.181822122616378,11.920000076293945,-2.1764811480054744,12.06999969482422,-2.333306842565297,12.25,-0.015728442184046676
1245,2006-06-15,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,0.0,1.0,0.0,33.59999359130373,36.02480521152793,0.24601167577145944,0.5083180202589315,2.0764953622802143,2.440387196345391,50.45759287052336,0.0,-0.3983613809039088,-0.43050007820129466,-1.120106232285485,0.2591060758828956,-0.7753031552433907,-0.08569700115919865,0.6314028022288927,44.82763156596615,6.6306846658703265,0.34480307704209534,6,0.25999975204467773,0.9650001525878906,2.7150001525878906,2.8949999809265137,-0.3099994659423828,3,-0.02649004112957354,1.5714233813652072,12.079999923706055,-1.181822122616378,11.920000076293945,-2.1764811480054744,12.06999969482422,-0.02649004112957354
1246,2006-06-16,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,0.0,1.0,0.0,32.5203188996296,35.771315325313076,0.15053742116317537,0.48016812427184163,2.0113111504210295,2.407521087749137,50.02978482912881,0.0,-0.3789528466381178,-0.3970000743865967,-1.10252998198491,0.30852983321171656,-0.7497650281857542,-0.04423512058743917,0.5600905597400345,52.00004577636683,18.41774679108447,0.35276495379915684,6,0.1100001335144043,0.7249999046325684,2.5450003147125244,2.8050003051757812,-0.039999961853027344,4,-0.03559605197777682,1.0,12.079999923706055,1.5714233813652072,12.079999923706055,-1.181822122616378,11.920000076293945,-0.03559605197777682
1247,2006-06-19,12.489999771118164,12.68000030517578,12.329999923706055,12.43000030517578,7758676.0,0.0339403849339035,-1.692308256611511,100.0,48.79031343216427,37.12867779770736,-0.3197366207204446,0.07146975175527004,1.5459949767714622,1.9729327758824056,48.60375774781978,0.6000003814697248,-0.3846248281106135,0.014499807357788441,-0.6907726808497046,0.7197722955652814,-0.33813643674595717,0.36713605146153405,-0.6700000762939435,77.90693032416044,39.14877071552548,0.35263624410374617,6,-0.23999977111816406,0.2649998664855957,1.942500352859497,2.205000400543213,-0.48999977111816406,0,-0.06485183993481125,1.0,12.079999923706055,1.0,12.079999923706055,1.5714233813652072,12.079999923706055,-0.06485183993481125
1248,2006-06-20,12.539999961853027,12.56999969482422,12.359999656677244,12.420000076293945,4100259.0,0.004003217906415335,1.333342163682885,2.0000158947133593,46.18643211653588,37.914826062200184,-0.36413462192869694,-0.003934960952751254,1.4298028079091036,1.8955111659999453,47.379150074493495,0.2100000381469762,-0.3862492858370228,0.08049998283386195,-0.6022027479005025,0.7632027135682264,-0.2608513825333212,0.4218513482010451,-0.702800254821776,83.1324872058261,44.455766258904035,0.34135136536718236,6,-0.28999996185302734,0.2049999237060547,1.8050000667572021,2.0850000381469727,-0.9099998474121094,1,-0.061403469412417255,-1.692308256611511,12.489999771118164,1.0,12.079999923706055,1.0,12.079999923706055,-0.061403469412417255
1249,2006-06-21,12.619999885559082,12.65999984741211,12.43000030517578,12.550000190734865,4933831.0,0.006379579262313806,2.0666683620920088,0.5833313465099312,45.726498339016636,39.08443898935743,-0.4560350709013221,-0.10341354930452518,1.2889786126153169,1.7877976057113756,45.926399535735385,0.2299995422363299,-0.3817512316261862,0.16949992179870677,-0.4988986605882868,0.8378985041857003,-0.16469936939478913,0.5036992129922027,-0.7659441665649407,89.99993642175292,52.96485935659071,0.3341992911934964,6,-0.36999988555908203,0.034999847412109375,1.684999942779541,2.005000114440918,-1.0299997329711914,2,-0.02139457262581379,1.333342163682885,12.539999961853027,-1.692308256611511,12.489999771118164,1.0,12.079999923706055,-0.02139457262581379
1250,2006-06-22,12.59000015258789,12.770000457763672,12.470000267028807,12.720000267028807,2792120.0,-0.0023771579432040335,1.6086916860511074,-1.8571525885558802,45.72649833901667,39.20721690017788,-0.3744920917456902,-0.09813493164667264,1.253327605354567,1.7920229822489642,44.3585001499498,0.30000019073486506,-0.3549361599533647,0.15200018882751465,-0.4947274548219287,0.798727832476958,-0.17136363299720792,0.4753640106522372,-0.7194255418701161,73.91301944111964,37.81608584089229,0.32336382182472195,6,-0.2950000762939453,-0.11500024795532227,1.4725000858306885,1.815000057220459,-1.0399999618530256,3,-0.028594170451822,2.0666683620920088,12.619999885559082,1.333342163682885,12.539999961853027,-1.692308256611511,12.489999771118164,-0.028594170451822
1251,2006-06-23,12.579999923706055,12.630000114440918,12.479999542236328,12.5600004196167,2480268.0,-0.0007942993455627434,1.5000119209403238,-0.15384220371932866,48.19819935923376,40.8746310025178,-0.34951372950727055,-0.1194623753463091,1.212648661563982,1.7784837788561738,43.13406761555903,0.15000057220458984,-0.3427874162700295,0.15799994468688894,-0.45558647206721403,0.7715863614409919,-0.14879326369016255,0.4647931530639404,-0.6734482791064451,56.81811285421372,20.338528728253984,0.3067932083770518,6,-0.2849998474121094,-0.11500024795532227,1.3849999904632568,1.7300000190734863,-0.9099998474121094,4,-0.06438787526667633,1.6086916860511074,12.59000015258789,2.0666683620920088,12.619999885559082,1.333342163682885,12.539999961853027,-0.06438787526667633
1252,2006-06-26,12.479999542236328,12.65999984741211,12.449999809265135,12.600000381469727,2443733.0,-0.007949155967901356,-1.3333298012121977,-6.000190739592771,55.729148557617314,43.514848223116516,-0.20700781375369814,-0.058700631653470836,1.2539601267998712,1.8531662181223894,41.870650078194984,0.21000003814697443,-0.28685297738173254,0.08099956512451101,-0.4833407096042901,0.6453398398533121,-0.20117057223988866,0.3631697024889107,-0.5389099451101558,29.26820758425494,-10.792262623638106,0.2821701373644002,6,-0.1699991226196289,-0.014999866485595703,1.4850003719329834,1.830000400543213,-1.0,0,-0.035256377926473514,1.5000119209403238,12.579999923706055,1.6086916860511074,12.59000015258789,2.0666683620920088,12.619999885559082,-0.035256377926473514
1253,2006-06-27,12.229999542236328,12.579999923706055,12.210000038146973,12.550000190734865,3419314.0,-0.020032052016822566,-1.0555568801044803,2.6666534212826978,46.07841166474603,44.728423811029316,0.10235357380920718,0.17507258102116197,1.442445666021234,2.079650282347819,40.248071246706914,0.36999988555908203,-0.28172084073394643,-0.15300040245056223,-0.7174600515993514,0.411459246698227,-0.43523022702495595,0.12922942212383148,-0.2557535106846558,3.5713373398977866,-36.532541656491794,0.2822298245743945,6,0.19500064849853516,0.2350001335144043,1.575000524520874,2.000000476837158,-0.6099996566772461,1,-0.018806177501644594,-1.3333298012121977,12.479999542236328,1.5000119209403238,12.579999923706055,1.6086916860511074,12.59000015258789,-0.018806177501644594
1254,2006-06-28,12.300000190734865,12.4399995803833,12.020000457763672,12.130000114440918,6609446.0,0.0057236836564702465,-1.153845025235729,-0.531249161811384,58.38149938507323,47.481924454781485,0.07469698508539935,0.07588385833926026,1.3169232842865828,1.9864616851480896,38.485261788999516,0.4199991226196289,-0.22733712550036245,-0.061999750137326615,-0.6044929307686893,0.48049343049403603,-0.3332463404530088,0.2092468401783556,-0.2939239821347126,37.33329772949243,-7.302892402493626,0.2712465903156815,6,0.09500026702880682,0.16499948501586736,1.504999876022337,1.9299998283386213,-0.7700004577636719,2,-0.054471550073522224,-1.0555568801044803,12.229999542236328,-1.3333298012121977,12.479999542236328,1.5000119209403238,12.579999923706055,-0.054471550073522224
1255,2006-06-29,12.479999542236328,12.520000457763672,12.350000381469727,12.479999542236328,3539695.0,0.014634093391075798,3.249904634751097,0.0,56.88621352481438,50.18924607980201,-0.04760123775584546,-0.1379671248320058,1.0726776873969737,1.7864807299756915,36.87597121862564,0.22000026702880682,-0.14681529820271955,0.13499960899352992,-0.36684953347099025,0.6368487514580501,-0.11592496223872928,0.3859241802257891,-0.45999908447265625,71.87492549412298,24.324695086645328,0.25092457123225975,6,-0.08499908447265625,-0.014999866485595703,1.205000400543213,1.7500004768371582,-0.6499996185302734,3,-0.0713140562735114,-1.153845025235729,12.300000190734865,-1.0555568801044803,12.229999542236328,-1.3333298012121977,12.479999542236328,-0.0713140562735114
1256,2006-06-30,12.59000015258789,12.68000030517578,12.510000228881836,12.630000114440918,3470033.0,0.00881415179377898,1.4285665628981092,-100.0,66.25001043081028,52.129212412984906,-0.08677583523328991,-0.27797119704593776,0.8854892430687222,1.654220890448137,36.0883937687954,0.20000076293945135,-0.07722193547101419,0.25500020980834925,-0.21657045896938243,0.7265708785860809,0.0192148754194843,0.4907855441972142,-0.5699996948242188,86.36361009161078,33.14572219875607,0.23578533438886548,6,-0.19499969482421875,-0.1250004768371582,1.0699996948242188,1.6399998664855957,-0.9300003051757812,4,-0.08260523822465982,3.249904634751097,12.479999542236328,-1.153845025235729,12.300000190734865,-1.0555568801044803,12.229999542236328,-0.08260523822465982
1257,2006-07-03,12.699999809265135,12.699999809265135,12.489999771118164,12.609999656677244,2190344.0,0.008737065555526113,3.6666596024244082,-2.250005960470162,74.99998471676183,55.33071825745445,-0.18311033623607642,-0.4056166852817089,0.6992780277232331,1.5220563320851301,35.125000963250166,0.21000003814697088,0.0045487657735527876,0.36299986839294185,-0.11467425946553078,0.8406739962514145,0.12416280446370642,0.6018369323221773,-0.6499993515014637,100.0,40.290784401910884,0.23883706392923618,7,-0.30499935150146307,-0.23500013351440252,0.9550001621246356,1.5300002098083514,-1.0500001907348615,0,-0.08110234239686887,1.4285665628981092,12.59000015258789,3.249904634751097,12.479999542236328,-1.153845025235729,12.300000190734865,-0.08110234239686887
1258,2006-07-04,12.8100004196167,12.81999969482422,12.619999885559082,12.729999542236328,1283569.0,0.008661465512095123,3.0000190735953614,0.8888971305048108,74.17218292090635,58.491349877664426,-0.28025553559161764,-0.49782364795565925,0.5130951447511158,1.3861539834486738,33.30901508340938,0.1999998092651385,0.09827704317131136,0.4455004692077633,-0.0749234886888992,0.9659244271044258,0.18528849025943295,0.7057124481560937,-0.7311999618530276,98.75008940705222,35.62347612860308,0.2602119789483309,7,-0.3900003433227539,-0.3450007438659668,0.799999475479126,1.419999599456787,-0.9400005340576172,1,-0.10382520170285581,3.6666596024244082,12.699999809265135,1.4285665628981092,12.59000015258789,3.249904634751097,12.479999542236328,-0.10382520170285581
1259,2006-07-05,12.550000190734865,12.789999961853027,12.5,12.760000228881836,3364037.0,-0.020296660450040305,1.148151811101496,-2.624971688104213,63.27683311413215,60.441387074899474,-0.03489897854481505,-0.2373933102937027,0.6865183573151512,1.6253435046591438,31.37673436300353,0.3100004196166992,0.10959349585562173,0.17750024795532404,-0.34945231704051416,0.7044528129511622,-0.08597603454259506,0.44097653045324314,-0.4267277787475603,42.553213075502924,-21.94261458950139,0.2634762824979195,7,-0.13000011444091975,-0.08500051498413264,0.9699997901916486,1.6799998283386213,-0.75,2,-0.07410360884793954,3.0000190735953614,12.8100004196167,3.6666596024244082,12.699999809265135,1.4285665628981092,12.59000015258789,-0.07410360884793954
1260,2006-07-06,12.6899995803833,12.699999809265135,12.520000457763672,12.550000190734865,3995718.0,0.011155329682926318,1.2499940395298659,-0.6666636391297014,65.96857070243829,62.415872779699974,-0.17793330391073248,-0.34133734746881217,0.4794488467633933,1.4648168722622383,29.172783153798893,0.17999935150146307,0.1288972768461445,0.2834996700286858,-0.2326103343084167,0.7996096743657883,0.025444667860133663,0.541554672197238,-0.524923531425781,60.60601681935059,-5.244464849084217,0.2580550021685515,7,-0.26999950408935547,-0.22499990463256836,0.7375004291534424,1.4750003814697248,-1.0399999618530273,3,-0.09141055049405056,1.148151811101496,12.550000190734865,3.0000190735953614,12.8100004196167,3.6666596024244082,12.699999809265135,-0.09141055049405056
1261,2006-07-07,12.25,12.600000381469727,12.199999809265135,12.600000381469727,5290238.0,-0.03467293892298229,1.2857150642230935,-2.5000136239782336,43.814440591513865,61.09201633902181,0.23505118358793808,0.10399406257807087,0.85200782355715,1.881841587463125,27.909497619468045,0.48999977111816584,0.13282584030321942,-0.15649991035461497,-0.6726099146917175,0.35961009398248756,-0.4145549125231671,0.10155509181393718,0.5699996948242205,8.064548381291607,-53.93679496182717,0.2580550021685515,7,0.1700000762939453,0.21499967575073242,1.1775000095367432,1.9149999618530256,-0.4399995803833008,4,-0.03428572051379142,1.2499940395298659,12.6899995803833,1.148151811101496,12.550000190734865,3.0000190735953614,12.8100004196167,-0.03428572051379142
1262,2006-07-10,12.199999809265135,12.31999969482422,12.109999656677244,12.25,4041076.0,-0.004081648223254297,1.2105315993153567,0.1428575321115467,41.23711188169717,60.55409414090527,0.26949703108838285,0.1731082491710172,0.844201596238328,1.9121750310154333,26.430106248198392,0.2100000381469762,0.13664198893274104,-0.21300010681152592,-0.7143289082456938,0.288328694622642,-0.463664507528609,0.037664293905557145,0.6075998878479041,12.67607714821838,-44.72515945268162,0.2506644007170836,7,0.22000026702881037,0.13999986648559748,1.0599999427795428,1.9650001525878906,0.0900001525878924,0,-0.04426229264716297,1.2857150642230935,12.25,1.2499940395298659,12.6899995803833,1.148151811101496,12.550000190734865,-0.04426229264716297
1263,2006-07-11,11.90999984741211,12.130000114440918,11.859999656677244,12.130000114440918,5717341.0,-0.023770489048105414,1.4545466367849238,4.399988555951702,33.48837560031562,57.788191498154426,0.5691876267575573,0.4873049855434193,1.0669977654163905,2.175991776833019,24.741334587921827,0.3400001525878906,0.12493497056758684,-0.502500057220459,-1.0059148011176529,0.0009146866767348882,-0.754207429169055,-0.25079268527186294,0.8696958480834986,5.376362830914806,-45.92260181564128,0.2517073719485967,7,0.42999982833862305,0.40999984741211115,1.2799999713897687,2.255000114440916,0.5600004196166974,1,-0.021830414123668596,1.2105315993153567,12.199999809265135,1.2857150642230935,12.25,1.2499940395298659,12.6899995803833,-0.021830414123668596
1264,2006-07-12,11.890000343322756,12.109999656677244,11.850000381469727,12.020000457763672,2871904.0,-0.0016792195084451844,-1.4761831236006933,0.590908893869174,33.64486689337967,55.20581965021724,0.5865997431948493,0.5189470459533823,1.0259126086521064,2.1711823324433457,23.200468318678887,0.25999927520751775,0.0990842518276942,-0.5129995822906483,-1.0489532297360498,0.022954065154753067,-0.7809764060133499,-0.24502275856794675,0.8345135898437501,4.705881032976055,-41.92601092019781,0.26797682372270093,7,0.444999694824217,0.42999935150146484,1.2274997234344465,2.204999923706051,0.8999996185302717,2,-0.0016821242376923173,1.4545466367849238,11.90999984741211,1.2105315993153567,12.199999809265135,1.2857150642230935,12.25,-0.0016821242376923173
1265,2006-07-13,11.760000228881836,11.779999732971193,11.619999885559082,11.739999771118164,6434421.0,-0.010933566920704574,4.333375719235526,-0.15384953966915077,31.858415668614214,51.38453134330656,0.6746769091097278,0.657452307589832,1.088834211762963,2.2774414198980217,21.733214079628972,0.27000045776367365,0.11113621678259022,-0.6269997119903561,-1.2196600125847468,-0.034339411395965413,-0.9233298622875523,-0.33066956169315986,0.8945526201489269,14.285742089616146,-29.77470146912206,0.2963301502971955,7,0.45999956130981445,0.45999956130981445,1.2899997234344482,2.2849998474121094,1.0199995040893572,3,0.003401357234227964,-1.4761831236006933,11.890000343322756,1.4545466367849238,11.90999984741211,1.2105315993153567,12.199999809265135,0.003401357234227964
1266,2006-07-14,11.649999618530273,11.850000381469727,11.5600004196167,11.640000343322756,4095250.0,-0.009353793215191253,-2.4117818655087877,0.49995231737545953,31.71806704119028,46.57542937935417,0.71221285315921,0.7732305666204145,1.1332860139202783,2.3668121186660613,20.083568337766252,0.28999996185302734,0.08654752915751551,-0.7155003070831292,-1.3816905838371412,-0.04931003032911718,-1.0485954454601352,-0.3824051687061232,0.9010979341533218,11.8420111504711,-32.681346596907694,0.3330951383770062,7,0.5400004386901855,0.5400004386901855,1.2950000762939453,2.330000400543213,0.9400005340576172,4,0.0,4.333375719235526,11.760000228881836,-1.4761831236006933,11.890000343322756,1.4545466367849238,11.90999984741211,0.0
1267,2006-07-17,11.68000030517578,11.770000457763672,11.5,11.729999542236328,5943978.0,0.002575166319987554,3.1538190674608995,-5.00028612303397,36.58539195062102,42.39911927154469,0.5836908014901248,0.7161528682397762,1.034799366458424,2.3171045696528054,20.56680260415523,0.2700004577636719,0.04995112864948581,-0.6449996471405051,-1.374772447306583,0.08477315302557287,-1.009886047223544,-0.2801132470574661,0.7521655915397876,28.571471821956322,-20.25909826904696,0.36488640008303863,7,0.4649996757507342,0.4799995422363299,1.2424995899200457,2.299999713897707,0.9499998092651385,0,0.011130146493516069,-2.4117818655087877,11.649999618530273,4.333375719235526,11.760000228881836,-1.4761831236006933,11.890000343322756,0.011130146493516069
1268,2006-07-18,11.770000457763672,11.859999656677244,11.630000114440918,11.630000114440918,6354896.0,0.007705492314757034,-2.2856996886941934,-2.8000495918210646,37.19807809346274,39.50147982480365,0.36951051891888476,0.5960693039436862,0.884328897401975,2.209477214112468,20.939619727515154,0.22999954223632635,-0.015504399541947933,-0.5164995193481445,-1.279023594879515,0.24602455618322594,-0.8977615571138298,-0.1352374815824593,0.5316622134117157,44.26239503713873,-5.773719310310867,0.3812620377656849,7,0.3299994468688965,0.3899993896484375,1.1499993801116943,2.2099995613098145,0.6699991226196289,1,0.04418007509475963,3.1538190674608995,11.68000030517578,-2.4117818655087877,11.649999618530273,4.333375719235526,11.760000228881836,0.04418007509475963
1269,2006-07-19,12.350000381469727,12.369999885559082,11.850000381469727,11.859999656677244,9092248.0,0.049277816580158174,-1.0392166395835243,3.499996594028664,47.36843934171022,37.43479856250053,-0.270264005966661,-0.005476210090343159,0.2574110203591413,1.6132874229920855,20.968690483684533,0.5999994277954102,-0.09731258221166428,0.07700037956237793,-0.6700667580099555,0.8240675171347114,-0.2965331892237888,0.45053394834854466,-0.8500003814697266,97.70120612412457,48.344444252200404,0.373533568786167,7,-0.3000001907348633,-0.1900005340576172,0.484999418258667,1.544999599456787,0.12999916076660156,2,0.009716589623683936,-2.2856996886941934,11.770000457763672,3.1538190674608995,11.68000030517578,-2.4117818655087877,11.649999618530273,0.009716589623683936
1270,2006-07-20,12.229999542236328,12.539999961853027,12.199999809265135,12.510000228881836,6630700.0,-0.009716666844273969,1.0000000000000104,-0.5714291275060654,42.74192742081238,37.31563043242258,-0.2485096270937479,0.09082824404539558,0.33457971752956617,1.714639512090331,21.167803374484244,0.3400001525878924,-0.1943187734707319,-0.025000429153442028,-0.7571061355302771,0.707105277223393,-0.39105328234185954,0.3410524240349755,-0.7125995445251458,70.19226625120699,24.462556467879253,0.3660528531884173,7,-0.20999956130981445,-0.06999969482421875,0.5250003337860107,1.6650004386901855,0.29000091552734375,3,0.045789079360365914,-1.0392166395835243,12.350000381469727,-2.2856996886941934,11.770000457763672,3.1538190674608995,11.68000030517578,0.045789079360365914
1271,2006-07-21,11.770000457763672,12.109999656677244,11.75,12.0600004196167,8042534.0,-0.03761235500328908,-1.1818103002332054,1.03571160959394,33.568921145311975,36.4636092394909,0.15225210382149967,0.5133526438243585,0.7551897068832094,2.1571174355782645,21.756043646369594,0.4799995422363281,-0.27446551925853413,-0.4444995403289802,-1.1903926803671325,0.3013935997091721,-0.8174461103480564,-0.07155297030990404,-0.21169646148681664,25.961583429541346,-12.370277633070916,0.3729465700190757,7,0.2499995231628418,0.3899993896484375,0.922499418258667,2.124999523162842,0.9299993515014631,4,0.08581131995974656,1.0000000000000104,12.229999542236328,-1.0392166395835243,12.350000381469727,-2.2856996886941934,11.770000457763672,0.08581131995974656
1272,2006-07-24,12.039999961853027,12.130000114440918,11.779999732971193,11.779999732971193,4878100.0,0.022939634119662156,-1.692308256611548,-0.8965526313193203,37.12373717882064,36.86753830376924,-0.1596154309732114,0.21997769566807257,0.44715927866353233,1.8642827224803042,22.276847206848924,0.3599996566772461,-0.37514574387494903,-0.15250005722045934,-0.8913432513045958,0.5863431368636771,-0.5219216542625276,0.2169215398216089,-0.44242812695312494,45.054935841811606,13.772147270923497,0.3694215970420686,7,-0.019999980926513672,0.11999988555908203,0.45749998092651367,1.8550000190734863,0.9200000762939453,0,0.04568107910942354,-1.1818103002332054,11.770000457763672,1.0000000000000104,12.229999542236328,-1.0392166395835243,12.350000381469727,0.04568107910942354
1273,2006-07-25,12.0,12.59000015258789,11.949999809265135,12.229999542236328,6519248.0,-0.0033222559783855354,-2.8787908562841062,-0.8846128452481445,40.0721969458316,37.581686087375004,-0.11790538883262514,0.2549337690420259,0.45368220295601525,1.8790669939265676,21.785371971278778,0.6400003433227557,-0.3969870709150545,-0.18100004196167063,-0.9245306047420687,0.5625305208187275,-0.5527653233518706,0.1907652394285293,-0.3647310400219723,29.761899355588756,-0.09132137352387915,0.3717652813901994,7,0.04500007629394531,0.15999984741210938,0.5024998188018799,1.8949999809265137,1.1400003433227557,1,0.052500009536743164,-1.692308256611548,12.039999961853027,-1.1818103002332054,11.770000457763672,1.0000000000000104,12.229999542236328,0.052500009536743164
1274,2006-07-26,11.630000114440918,11.979999542236328,11.5600004196167,11.9399995803833,11607258.0,-0.030833323796590206,1.153845025235729,1.3478264475146369,32.333342234293625,37.634455705783836,0.23617081662578343,0.6030858123994989,0.801656743102777,2.2239984044844014,21.146084210374838,0.4399995803833008,-0.4210577004453704,-0.5174999237060547,-1.2979146507115704,0.26291480329946104,-0.9077072872088134,-0.12729256020329593,0.9600000381469727,6.796088638032356,-18.375336659009076,0.39020736350275803,7,0.41499996185302734,0.5299997329711914,0.867499828338623,2.2649998664855957,1.2200002670288086,2,0.06964741685054765,-2.8787908562841062,12.0,-1.692308256611548,12.039999961853027,-1.1818103002332054,11.770000457763672,0.06964741685054765
1275,2006-07-27,11.59000015258789,11.729999542236328,11.529999732971193,11.699999809265135,7498688.0,-0.0034393775975427587,1.352951076255049,0.3548382134880487,37.307697104278404,38.25552571279361,0.27884369941412146,0.6039556596737619,0.817422925968252,2.2397201640795608,20.784711327050765,0.19999980926513494,-0.40341654170547336,-0.5129999160766605,-1.3147899135991388,0.28879008144581775,-0.9138949148379005,-0.1121049173154205,1.0,5.660414704212472,-20.779547072068702,0.4008949987612392,7,0.4549999237060547,0.5699996948242188,0.8624997138977051,2.304999828338623,1.1700000762939453,3,0.07679028282408717,1.153845025235729,11.630000114440918,-2.8787908562841062,12.0,-1.692308256611548,12.039999961853027,0.07679028282408717
1276,2006-07-28,11.550000190734865,11.619999885559082,11.34000015258789,11.529999732971193,6702754.0,-0.003451247741709018,2.5000000000000777,-0.18182291079649687,37.451745555288866,38.351787224423376,0.3387949137764501,0.5924202222008788,0.8364155911886311,2.2589546359240824,21.102324755212003,0.2799997329711914,-0.3861177388339332,-0.5009998798370336,-1.3046990888004384,0.3026993291263711,-0.902849484318736,-0.09915027535533127,0.997599945068357,16.800003051757955,-10.910860292785433,0.4018496044817027,7,0.41499996185302557,0.5299997329711896,0.8349997997283918,2.3449997901916486,1.25,4,0.08398270571518407,1.352951076255049,11.59000015258789,1.153845025235729,11.630000114440918,-2.8787908562841062,12.0,0.08398270571518407
1277,2006-07-31,11.670000076293945,11.6899995803833,11.470000267028807,11.600000381469727,3938211.0,0.01038960030973346,3.000034679474985,3.499904634751097,45.041327199342355,39.22325934729889,0.2427556702926914,0.4124451260311943,0.7037844002977334,2.1213906549820507,21.31763650410373,0.21999931335449396,-0.34806054846973566,-0.32950000762939524,-1.0888756999811449,0.4298756847223544,-0.70918785380527,0.05018783854647957,0.8051440605163567,26.399993896484375,-3.9651782748499826,0.3796878461758745,7,0.2950000762939453,0.4099998474121094,0.7099997997283936,2.2249999046325684,1.0100002288818342,0,0.0882604735421979,2.5000000000000777,11.550000190734865,1.352951076255049,11.59000015258789,1.153845025235729,11.630000114440918,0.0882604735421979
1278,2006-08-01,11.479999542236328,11.699999809265135,11.449999809265135,11.6899995803833,4456320.0,-0.016281108210408513,1.1739083562422332,-3.0000136239782016,42.08493000070325,38.63620275385367,0.4328078822285111,0.5245925947762604,0.8677245087161616,2.291905250315036,21.980679505285654,0.25,-0.30372442357055185,-0.45300049781799245,-1.1433275373399958,0.2373265417040109,-0.7981640175789941,-0.10783697805699077,0.9270359555206298,21.874925494122976,-11.251173439123903,0.34516351976100174,8,0.4850006103515625,0.6000003814697266,0.9075005054473877,2.4150004386901855,1.1000003814697266,1,0.12891990896563543,3.000034679474985,11.670000076293945,2.5000000000000777,11.550000190734865,1.352951076255049,11.59000015258789,0.12891990896563543
1279,2006-08-02,11.619999885559082,11.619999885559082,11.4399995803833,11.510000228881836,3823656.0,0.012195152343662974,2.272743035988313,-0.5238077937884024,47.30768708787994,39.14350938352784,0.19932879878171939,0.3281721510654343,0.7046875045016137,2.1315981925143337,22.362916074694514,0.18000030517578125,-0.2734842832537723,-0.26650013923645055,-0.9051919163946565,0.37219163792175536,-0.5858460278155526,0.052845749342651516,0.7230134914877322,71.7949156852772,34.78671603065128,0.31934588857910295,8,0.3450002670288086,0.46000003814697266,0.8250000476837158,2.2750000953674316,0.7799997329711914,2,0.13080899076881014,1.1739083562422332,11.479999542236328,3.000034679474985,11.670000076293945,2.5000000000000777,11.550000190734865,0.13080899076881014
1280,2006-08-03,11.529999732971193,11.619999885559082,11.380000114440918,11.609999656677244,2976502.0,-0.00774527998917951,3.7999771119037176,-0.727274303598799,47.67442161335767,40.71078721331071,0.2006972485361871,0.3444735068748077,0.7688407049032602,2.202957207796304,22.814416382700962,0.23999977111816406,-0.25206970719127497,-0.2985002994537336,-0.8319804474465293,0.23497984853906217,-0.5652403734501323,-0.03176022545733481,0.752832850608085,52.777711550332285,12.066237086026547,0.266740073996398,8,0.43500041961669744,0.5500001907348615,0.900000333786009,2.3650002479553205,0.9900007247924787,3,0.11448401379610251,2.272743035988313,11.619999885559082,1.1739083562422332,11.479999542236328,3.000034679474985,11.670000076293945,0.11448401379610251
1281,2006-08-04,11.829999923706055,11.84000015258789,11.550000190734865,11.6899995803833,5849166.0,0.026019097804224733,2.6249813736417438,-1.7500059604702396,52.631571902683774,42.4338799604066,-0.10046159032190971,0.012010417427918085,0.44401242419762177,1.8820389904554737,22.239355284721455,0.31000041961669744,-0.2939113790398977,0.02249989509582484,-0.4728203305615839,0.5178201207532336,-0.22516021773287953,0.2701600079245292,0.3962627140137407,97.82603737988369,53.28302578560998,0.24766011282870407,8,0.13500022888183594,0.25,0.6000001430511475,2.065000057220459,0.9200000762939453,4,0.07861372030207381,3.7999771119037176,11.529999732971193,2.272743035988313,11.619999885559082,1.1739083562422332,11.479999542236328,0.07861372030207381
1282,2006-08-07,11.65999984741211,11.729999542236328,11.600000381469727,11.6899995803833,2339920.0,-0.014370251681344759,1.3636284820058435,-0.21428328144903644,48.122856674157184,43.32839770799834,0.011138144084954504,0.14701848859070488,0.5854075777364578,2.0272057175545513,21.427615304715346,0.22999954223632812,-0.32157744464490534,-0.1205001831054684,-0.583555329517683,0.3425549633067462,-0.3520277563115748,0.111027390100638,0.5130870411997712,60.86950211985197,15.618030243446576,0.23152757320610726,8,0.0,0.4200000762939453,0.7700002193450928,2.2350001335144043,1.6500005722045898,0,0.09777018509788182,2.6249813736417438,11.829999923706055,3.7999771119037176,11.529999732971193,2.272743035988313,11.619999885559082,0.09777018509788182
1283,2006-08-08,11.649999618530273,11.75,11.579999923706055,11.710000038146973,1844736.0,-0.0008576525739882879,1.4285665628980728,2.0000317894268367,35.169479196974066,43.64352403718505,-0.03769423454403409,0.1439202939608215,0.578669678340809,2.0130203689560755,20.04164693748291,0.1700000762939453,-0.28151037492956554,-0.11750040054321254,-0.5798457886271216,0.3448449875406965,-0.34867309458516793,0.11367229349874286,0.4731020659201679,58.69553949973567,19.24917974712507,0.23117269404195495,8,-0.05999946594238281,0.43000030517578125,0.7800004482269287,2.2450003623962402,1.6300001144409197,1,0.08841207900189163,1.3636284820058435,11.65999984741211,2.6249813736417438,11.829999923706055,3.7999771119037176,11.529999732971193,0.08841207900189163
1284,2006-08-09,11.869999885559082,11.890000343322756,11.619999885559082,11.640000343322756,3253504.0,0.018884143710947487,-1.000000000000013,-3.8332988953349463,42.68293392083804,44.240772572358345,-0.24593282059893085,-0.08185176666659189,0.3386621523664566,1.7676328722047945,18.40349862702997,0.27000045776367365,-0.2664192865144699,0.1034998893737793,-0.35781524830944633,0.5648150270570049,-0.12715767946783352,0.3341574582153921,0.20611570697960602,96.07834337495807,58.02106839854868,0.23065756884161265,8,-0.25499963760375977,0.19500017166137695,0.5724999904632568,2.0250000953674316,1.180000305175783,2,0.05981466259412116,1.4285665628980728,11.649999618530273,1.3636284820058435,11.65999984741211,2.6249813736417438,11.829999923706055,0.05981466259412116
1285,2006-08-10,11.800000190734865,11.81999969482422,11.619999885559082,11.739999771118164,2586220.0,-0.005897194229073088,3.0000190735953614,0.2608719088451493,50.724631004172714,45.71553762223433,-0.15981859464159598,-0.009171977065948411,0.3842049056739061,1.8115805563257243,16.22732637030595,0.25,-0.2653224767347986,0.0315001964569106,-0.43004306910400025,0.49304346201782145,-0.19927143632354394,0.26227182923736514,0.23194847540677443,73.5293787656094,32.53996783758729,0.2307716327804553,8,-0.16499996185302912,0.21999979019164861,0.6424996852874738,2.0949997901916486,1.5,3,0.05084740831330814,-1.000000000000013,11.869999885559082,1.4285665628980728,11.649999618530273,1.3636284820058435,11.65999984741211,0.05084740831330814
1286,2006-08-11,11.649999618530273,11.850000381469727,11.59000015258789,11.829999923706055,2488975.0,-0.012711912693219252,1.3636253294492995,-2.9999841055391308,39.999999999999964,45.15539015564073,0.00654713034636778,0.14843914741239317,0.5084683964780758,1.930400599478606,14.193951227651839,0.26000022888183594,-0.208390755977236,-0.11850037574768102,-0.5800436413085919,0.34304288981322983,-0.34927200852813556,0.11227125703277352,0.34043213679814066,22.580516152452194,-17.15542437679081,0.2307716327804553,8,-0.0149993896484375,0.32000064849853516,0.7925002574920654,2.2450003623962402,1.530000686645506,4,0.07467818607046062,3.0000190735953614,11.800000190734865,-1.000000000000013,11.869999885559082,1.4285665628980728,11.649999618530273,0.07467818607046062
1287,2006-08-14,11.8100004196167,11.84000015258789,11.6899995803833,11.6899995803833,1838097.0,0.013733974791890313,-1.4999920527696098,-0.666670198787776,45.41064382151107,45.52491391350827,-0.1469606620388575,-0.0013945047479388961,0.3282500278461917,1.7419088464652042,11.930407017037801,0.1900005340576172,-0.16695989228615638,0.035000419616698863,-0.4249539195979608,0.49495475883135853,-0.19497674999063008,0.2649775892240278,0.1414054395472828,74.19360792963697,31.824724998958224,0.22997716960732947,8,-0.17500019073486328,0.1549997329711914,0.6324994564056396,2.0849995613098145,1.299999237060545,0,0.07959352641697959,1.3636253294492995,11.649999618530273,3.0000190735953614,11.800000190734865,-1.000000000000013,11.869999885559082,0.07959352641697959
1288,2006-08-15,12.289999961853027,12.479999542236328,11.760000228881836,11.760000228881836,7448909.0,0.04064348223383951,-1.716979909850741,4.416633553206707,65.13759581573636,47.5060148832701,-0.5587355412634274,-0.4642414384006166,-0.15391113162190706,1.227936706091329,10.468902268639749,0.7199993133544922,-0.10804190202672359,0.4889999866485599,-0.025337699546996717,1.0033376728441166,0.2318311435507816,0.7461688297463382,-0.9499998092651367,78.65171790080066,30.470188007392984,0.2571688430977787,8,-0.3600001335144043,-0.3249998092651367,0.08999991416931152,1.2249999046325684,1.0799999237060547,1,0.08299434181689613,-1.4999920527696098,11.8100004196167,1.3636253294492995,11.649999618530273,3.0000190735953614,11.800000190734865,0.08299434181689613
1289,2006-08-16,12.470000267028807,12.470000267028807,12.170000076293945,12.199999809265135,9082815.0,0.014646078578883781,1.2222198674748028,0.5094350826368208,68.96549881427998,49.87169012781701,-0.6766393363328138,-0.6690955815305504,-0.33821693605372793,1.0156236348687617,10.798420329883001,0.3000001907348615,-0.07510406627721444,0.6630002975463842,0.1197119842270169,1.2062886108657516,0.3913561408866997,0.9346444542060688,-1.1072001266479479,98.87648516124588,43.444349726532806,0.27164415665968406,8,-0.4550004005432111,-0.5050001144409162,-0.14000058174133123,0.9049997329711932,0.8800001144409197,2,0.06495584992761061,-1.716979909850741,12.289999961853027,-1.4999920527696098,11.8100004196167,1.3636253294492995,11.649999618530273,0.06495584992761061
1290,2006-08-17,12.789999961853027,12.84000015258789,12.520000457763672,12.520000457763672,7009275.0,0.025661562788439785,-1.370372463486569,0.9999964678788906,73.8461284524814,52.22886307779453,-0.8930229525603579,-0.9960587984363691,-0.6466420620828455,0.666440616765124,11.941562648496005,0.3699998855590838,-0.004351182193193637,0.9549999713897712,0.2785229157938449,1.6314770269856975,0.6167614435918072,1.2932384991877353,-1.4048558334350592,95.99998474121094,34.207193108265805,0.3382385277979633,8,-0.5799999237060547,-0.6999998092651367,-0.46250009536743164,0.5799999237060547,0.14999961853027344,3,0.02032839950408949,1.2222198674748028,12.470000267028807,-1.716979909850741,12.289999961853027,-1.4999920527696098,11.8100004196167,0.02032839950408949
1291,2006-08-18,12.779999732971193,12.880000114440918,12.65999984741211,12.81999969482422,5626498.0,-0.0007818787264785021,1.74998956923945,-0.14814827896791058,72.28912617097876,54.91400413299693,-0.8203637153799086,-0.95550134461085,-0.6326819190894106,0.6513739092686581,12.090175520799509,0.2200002670288086,0.04553205363276369,0.8944997787475604,0.0982592201030954,1.6907403373920253,0.4963794994253288,1.292620058069792,-1.336661363586428,91.59661037052248,24.280641068769654,0.39812027932223243,8,-0.5499997138977069,-0.6699995994567889,-0.5599999427795428,0.4550004005432111,0.21000003814697088,4,0.04068861256875622,-1.370372463486569,12.789999961853027,1.2222198674748028,12.470000267028807,-1.716979909850741,12.289999961853027,0.04068861256875622
1292,2006-08-21,12.59000015258789,12.770000457763672,12.529999732971193,12.739999771118164,4162912.0,-0.014866947132488706,1.285710393184423,3.749994039529838,72.2891538578207,59.03841242864655,-0.5415166493439649,-0.761212183737161,-0.43504575583186345,0.8146278802100682,12.138161365269404,0.25,0.10260541613539154,0.677000188827515,-0.17756287539604365,1.5315632530510737,0.24971865671573568,1.1042817209392943,-1.0604620784997554,74.10714361740625,1.00009486780192,0.4272815321117794,8,-0.35500001907348633,-0.48000001907348633,-0.40000009536743164,0.5349998474121094,0.7200002670288086,0,0.04686260090843719,1.74998956923945,12.779999732971193,-1.370372463486569,12.789999961853027,1.2222198674748028,12.470000267028807,0.04686260090843719
1293,2006-08-22,12.630000114440918,12.6899995803833,12.479999542236328,12.640000343322756,4428172.0,0.0031771216336964336,2.818227532035165,0.06666836209199714,71.12970043469971,62.199164263520075,-0.4781690476811651,-0.7922112075499115,-0.4619512060961206,0.7409775164365211,13.400148022918925,0.21000003814697266,0.12664444490736493,0.6855001449584961,-0.22704353515566922,1.5980438250726614,0.22922830490141344,1.1417719850155787,-1.0194343179316157,64.78873428620167,-8.13381318377327,0.4562718400570822,8,-0.39499998092651367,-0.5199999809265137,-0.47750020027160645,0.4200000762939453,0.7100000381469727,1,0.03800471400530747,1.285710393184423,12.59000015258789,1.74998956923945,12.779999732971193,-1.370372463486569,12.789999961853027,0.03800471400530747
1294,2006-08-23,12.4399995803833,12.59000015258789,12.399999618530273,12.550000190734865,4006880.0,-0.015043589258591838,1.0,10.999809269500417,68.27307698789254,64.14899159504449,-0.22217523252233562,-0.567512808609532,-0.2659520652496834,0.8954021537851666,13.75516479835566,0.23000049591064453,0.1797177798740499,0.45499963760375906,-0.4705784858461346,1.3805777610536527,-0.007789424121186883,0.917788699328705,-0.7532677247981017,8.333316776504669,-64.36403951448828,0.46278906172494655,8,-0.20499944686889648,-0.3299994468688965,-0.3099997043609619,0.6050004959106445,1.3100004196166992,2,0.07475886949725496,2.818227532035165,12.630000114440918,1.285710393184423,12.59000015258789,1.74998956923945,12.779999732971193,0.07475886949725496
1295,2006-08-24,12.479999542236328,12.56999969482422,12.329999923706055,12.380000114440918,3583093.0,0.0032154311255849777,-1.4000000000000177,-0.9090806630600491,64.57397300461955,66.87943304000223,-0.17385629907940015,-0.5664602465562627,-0.2993649389850148,0.8171429781609305,13.976573817296408,0.23999977111816584,0.27805573448500454,0.4504996299743649,-0.48067907082711336,1.3816783307758431,-0.015089720426374242,0.916088980375104,-0.7216715911197866,27.272648456695396,-40.50095591839488,0.46558935040073873,8,-0.19499969482421875,-0.36999940872192383,-0.3749995231628418,0.5650005340576172,1.1900005340576172,3,0.06971160826481082,1.0,12.4399995803833,2.818227532035165,12.630000114440918,1.285710393184423,12.59000015258789,0.06971160826481082
1296,2006-08-25,12.520000457763672,12.59000015258789,12.380000114440918,12.4399995803833,1863217.0,0.0032052016822570195,-1.1000023841880648,0.8000133515168277,70.47618269110251,69.66449291440128,-0.08657356471263,-0.5587105378524004,-0.3321781407738129,0.738567361998296,13.837374782471763,0.21000003814697266,0.3469250469261631,0.4420005321502689,-0.48505720149914566,1.3690582657996835,-0.021528334674439265,0.9055293989749771,-0.6943721768476685,43.18188714578628,-24.413105208157802,0.46352886682470734,8,-0.20000028610229492,-0.4100003242492676,-0.43000054359436035,0.36499977111816406,0.9699993133544922,4,0.03354625457375171,-1.4000000000000177,12.479999542236328,1.0,12.4399995803833,2.818227532035165,12.630000114440918,0.03354625457375171
1297,2006-08-28,12.699999809265135,12.760000228881836,12.399999618530273,12.510000228881836,2659902.0,0.014376944482445753,1.3225814390618318,2.3749687079046593,73.12774312483167,70.5522870598563,-0.14198080885819309,-0.6931252970610355,-0.5159675179906262,0.5238418212562479,14.044682179942502,0.3600006103515625,0.4076647050371349,0.570499897003172,-0.375371597878182,1.516371391884526,0.09756414956249593,1.0434356444438482,-0.811109218337636,86.04642394563575,16.610003422573882,0.472935747440677,8,-0.1749997138977033,-0.5899996757507306,-0.6099998950958234,0.185000419616701,0.7300004959106445,0,0.022834643008534883,-1.1000023841880648,12.520000457763672,-1.4000000000000177,12.479999542236328,1.0,12.4399995803833,0.022834643008534883
1298,2006-08-29,12.960000038146973,13.039999961853027,12.699999809265135,12.75,5089191.0,0.020472459274539334,-1.1935464023454068,1.1052657996576907,73.59306286980662,71.06646084380371,-0.33184377377233076,-0.8817714231275282,-0.7784265915360926,0.22516524670322902,14.448600071908732,0.3400001525878924,0.5208937631957511,0.7565001010894772,-0.20683356881606052,1.7198337709950149,0.27483326613670833,1.238166936042246,-1.0116428758086684,88.73240571721006,21.729699795378266,0.48166683495276846,8,-0.27500009536743164,-0.7699999809265137,-0.8700001239776611,-0.315000057220459,0.630000114440918,1,0.027006202194407525,1.3225814390618318,12.699999809265135,-1.1000023841880648,12.520000457763672,-1.4000000000000177,12.479999542236328,0.027006202194407525
1299,2006-08-30,13.140000343322756,13.199999809265135,12.920000076293945,13.06999969482422,6999763.0,0.013888912395521924,1.947372119520844,0.3333363608702958,77.68593087206742,71.49310555709104,-0.4546178172723341,-0.9929684058003314,-0.9614238493816938,0.01001673059243835,14.968260924456933,0.27999973297118963,0.6249962813286096,0.8605003833770777,-0.1477911877816407,1.868791954535796,0.3563545977977185,1.3646461689564369,-1.1043117570232734,93.10350875462215,25.814081944262185,0.5041457855793595,8,-0.37500047683716,-0.870000362396242,-1.0375003814697283,-0.5450005531311053,0.36999988555908025,2,0.015220685238928944,-1.1935464023454068,12.960000038146973,1.3225814390618318,12.699999809265135,-1.1000023841880648,12.520000457763672,0.015220685238928944
1300,2006-08-31,12.850000381469727,13.100000381469727,12.84000015258789,13.100000381469727,6138726.0,-0.02207001174093548,1.0800018310546875,-3.571395485075135,73.43750232830516,71.62070290790508,-0.17345208424442404,-0.6313779234420789,-0.6768853267395905,0.26122859333704085,15.262488460325802,0.30000019073486506,0.6406682864329003,0.5045003890991211,-0.4694440105193216,1.4784447887175638,0.017528189289899743,0.9914725889083424,-0.6978806728736799,57.317127066682914,-14.98211307071621,0.48697219980922163,8,-0.08500051498413086,-0.5800004005432129,-0.7475004196166992,-0.2650003433227539,0.5399999618530291,3,0.07003887874027726,1.947372119520844,13.140000343322756,-1.1935464023454068,12.960000038146973,1.3225814390618318,12.699999809265135,0.07003887874027726
1301,2006-09-01,12.760000228881836,12.899999618530273,12.699999809265135,12.81999969482422,3636477.0,-0.0070039027172073,-1.2222163353536826,0.23999786376953836,69.07629583811286,71.26371868349311,-0.09676284964703008,-0.4934305547549336,-0.5931826394548452,0.3196667653797505,16.06533519975058,0.1999998092651385,0.6294526298077727,0.3680002212524407,-0.5910038280499101,1.3270042705547915,-0.11150180339873472,0.8475022459036161,-0.503092510218881,45.00006556509372,-25.941747697774076,0.4795020246511755,9,0.004999637603759766,-0.49000024795532227,-0.6575002670288086,-0.2650003433227539,0.7100000381469709,4,0.07131660118252614,1.0800018310546875,12.850000381469727,1.947372119520844,13.140000343322756,-1.1935464023454068,12.960000038146973,0.07131660118252614
1302,2006-09-04,12.800000190734865,12.880000114440918,12.739999771118164,12.869999885559082,2589202.0,0.0031347931924397,2.1111134658585176,1.1666719649044086,62.43902302866326,70.29808786060016,-0.11604502151105578,-0.4676206750248397,-0.6359212992443677,0.24514290570534136,16.911568774584655,0.1400003433227539,0.5722056073229833,0.3510001659393325,-0.5590815558931048,1.2610818877717698,-0.10404069497688617,0.8060410268555511,-0.448783263011693,20.000076293946023,-47.902421894031406,0.4550408609162184,9,-0.035000324249269354,-0.5100002288818377,-0.7775001525878924,-0.5650000572204608,0.6999998092651349,0,0.05390621641417992,-1.2222163353536826,12.760000228881836,1.0800018310546875,12.850000381469727,1.947372119520844,13.140000343322756,0.05390621641417992
1303,2006-09-05,12.68000030517578,12.850000381469727,12.529999732971193,12.84000015258789,4882379.0,-0.009374990919605364,2.555556732929239,2.28572207084477,55.276380946265,68.85401052264156,0.013179198343863163,-0.2809011770816223,-0.5120515065201907,0.3302092918730306,17.52203895650222,0.3200006484985334,0.5180881724157924,0.1795002460479722,-0.6535153191775862,1.0125158112735306,-0.237007536564807,0.5960080286607514,-0.24390508929841026,22.388142555789532,-39.87805209183604,0.4165077826127789,9,0.08499956130981623,-0.39000034332275213,-0.6575002670288068,-0.4550004005432111,1.1199998855590856,1,0.05914826356067682,2.1111134658585176,12.800000190734865,-1.2222163353536826,12.760000228881836,1.0800018310546875,12.850000381469727,0.05914826356067682
1304,2006-09-06,12.579999923706055,12.760000228881836,12.520000457763672,12.739999771118164,3337958.0,-0.007886465225786066,1.3999885559518588,0.9999999999999889,44.06780026304152,66.57554688468844,0.15100707981546435,-0.13173627049284597,-0.41152011733569616,0.3975334667525754,18.60234494009701,0.23999977111816406,0.473694155748829,0.04399986267089773,-0.7346197909067556,0.822619516248551,-0.3453099641179289,0.43330968945972437,-0.06751424848990872,10.344736868067363,-45.68580774233801,0.3893098267888268,9,0.21000003814697266,-0.28999996185302734,-0.557499885559082,-0.35500001907348633,1.359999656677246,2,0.08028618720247893,2.555556732929239,12.68000030517578,2.1111134658585176,12.800000190734865,-1.2222163353536826,12.760000228881836,0.08028618720247893
1305,2006-09-07,12.399999618530273,12.5600004196167,12.350000381469727,12.520000457763672,5155116.0,-0.014308450418714536,1.0999923706345724,0.7500059604701619,40.206190128101966,63.212214377688376,0.35589183168254834,0.10068121508082051,-0.23887228038057273,0.5386889893794589,19.525376085121618,0.22999954223632812,0.4263732121066095,-0.16600041389465403,-0.8676497533744865,0.5356489255851784,-0.5168250836345702,0.1848242558452622,0.8000001907348615,9.09078298503943,-40.687703970823804,0.3508246697399163,9,0.3750004768371582,-0.1099996566772461,-0.3774995803833008,-0.17499971389770508,1.5600004196166992,3,0.08951618100800607,1.3999885559518588,12.579999923706055,2.555556732929239,12.68000030517578,2.1111134658585176,12.800000190734865,0.08951618100800607
1306,2006-09-08,12.520000457763672,12.5600004196167,12.359999656677244,12.470000267028807,2555418.0,0.009677487332666601,2.0769321057844237,-0.4166653421282831,48.12835315477041,60.434504381014904,0.26361268220636447,0.05185940928511634,-0.36852895056300383,0.37375993809320107,20.598564279659644,0.2000007629394549,0.40145568602649107,-0.08949961662292516,-0.6446089294547193,0.46560969620886894,-0.3670542730388231,0.18805503979297278,0.6629993629455555,32.07550225373147,-14.021405909847886,0.2775546564158971,9,0.25499963760375977,-0.14500045776367188,-0.4975004196166992,-0.2950005531311035,1.5,4,0.0694888062100345,1.0999923706345724,12.399999618530273,1.3999885559518588,12.579999923706055,2.555556732929239,12.68000030517578,0.0694888062100345
1307,2006-09-11,12.75,12.770000457763672,12.43000030517578,12.479999542236328,7887371.0,0.018370569794484704,1.1935396542176944,5.3999885559516665,52.912615291455964,58.13667687230928,0.04632288723271394,-0.10973301405397784,-0.6092569515426298,0.10035218517920796,21.954546310788757,0.3400001525878924,0.3961176969101867,0.09349994659423899,-0.31690568823650445,0.5039055814249824,-0.11170287082113184,0.2987027640096098,0.4163398319244376,79.99992370605469,34.76923671245944,0.20520281741537139,9,0.02500009536743164,-0.3600001335144043,-0.7274999618530273,-0.5250000953674316,1.1000003814697266,0,0.056470609178729925,2.0769321057844237,12.520000457763672,1.0999923706345724,12.399999618530273,1.3999885559518588,12.579999923706055,0.056470609178729925
1308,2006-09-12,13.3100004196167,13.3100004196167,12.770000457763672,12.829999923706055,13459487.0,0.043921601538564614,1.2499975164757002,1.7777766004040747,67.9012355369338,57.049488501738885,-0.5127276682067734,-0.6212513574927385,-1.1772459646758335,-0.5000810835806124,22.312582201306196,0.5600004196166992,0.3904429295902645,0.6025003433227543,0.1344076637756242,1.0705930228698843,0.3684540035491892,0.8365466830963193,-0.9600000381469727,100.0,48.03238007449947,0.2340463397735653,9,-0.48000001907348633,-0.8650002479553223,-1.4400005340576172,-1.0850005149841309,0.46000003814697266,1,0.014274949240668189,1.1935396542176944,12.75,2.0769321057844237,12.520000457763672,1.0999923706345724,12.399999618530273,0.014274949240668189
1309,2006-09-13,13.279999732971193,13.40999984741211,13.18000030517578,13.399999618530273,5249359.0,-0.0022539959203374815,2.285699688694244,-0.24999950329513634,66.52890949838763,56.28186707619248,-0.5149300327840844,-0.5559605138027219,-1.1473653227752187,-0.513972257293128,22.76020380261113,0.2299995422363299,0.36054810336899124,0.5319996833801284,0.013028872960751059,1.0509704937995057,0.2725142781704406,0.7914850885898161,-0.910799350738527,87.73583208126045,31.295955199744903,0.25948540520968827,9,-0.3999996185302752,-0.7799997329711932,-1.4449996948242205,-1.0549998283386248,0.4300003051757795,2,0.03915666176352617,1.2499975164757002,13.3100004196167,1.1935396542176944,12.75,2.0769321057844237,12.520000457763672,0.03915666176352617
1310,2006-09-14,13.050000190734865,13.3100004196167,12.970000267028807,13.279999732971193,7391158.0,-0.017319242986525984,1.3448212359580531,1.9166646798433078,60.15324550521873,55.29041703920425,-0.2833771741042135,-0.32199239739216523,-0.9246742043994249,-0.31990765512909825,22.154605591148524,0.3400001525878924,0.3021573631523591,0.28900012969970845,-0.24714221618474674,0.8251424755841636,0.020928956757481743,0.5570713026419352,-0.6391678298950207,65.71432463976117,7.2835604143633645,0.2680711729422276,9,-0.1700000762939471,-0.5500001907348651,-1.2100000381469744,-0.8250002861022967,0.5599994659423793,3,0.0681991859494615,2.285699688694244,13.279999732971193,1.2499975164757002,13.3100004196167,1.1935396542176944,12.75,0.0681991859494615
1311,2006-09-15,13.300000190734865,13.31999969482422,12.869999885559082,12.880000114440918,11195814.0,0.019157087842611054,-1.045451195776103,-1.8260909226610131,61.19402772627866,55.15208422782818,-0.5014562570137677,-0.5597357570720831,-1.165043618529646,-0.6017199244492613,21.315368010305903,0.4499998092651385,0.21723151640583716,0.5130001068115249,-0.07495281825873512,1.1009530318817848,0.21902364427639398,0.8069765693466557,-0.8492011304321299,88.77553999400567,32.44015931957086,0.2939764625351301,9,-0.4200000762939471,-0.8000001907348651,-1.4725000858306903,-1.0750002861022967,0.36999988555908025,4,0.04962404796594533,1.3448212359580531,13.050000190734865,2.285699688694244,13.279999732971193,1.2499975164757002,13.3100004196167,0.04962404796594533
1312,2006-09-18,13.18000030517578,13.329999923706055,13.039999961853027,13.329999923706055,3957656.0,-0.009022547657005386,2.866675991505919,-0.35714188400597907,54.33071073089315,55.04700975945353,-0.3597123289934494,-0.41452090192021096,-1.0349970922332314,-0.5088048828464036,20.925735634832144,0.28999996185302734,0.15665070469402664,0.36350021362304474,-0.24178462440113613,0.9687850516472256,0.060857794610955196,0.6661426326351343,-0.6908332133886699,64.06253725293823,11.33667710413495,0.30264241901209016,9,-0.3000001907348615,-0.6300005912780744,-1.3775000572204572,-0.9550004005432111,0.11999988555908558,0,0.06373293878134612,-1.045451195776103,13.300000190734865,1.3448212359580531,13.050000190734865,2.285699688694244,13.279999732971193,0.06373293878134612
1313,2006-09-19,13.109999656677244,13.270000457763672,13.020000457763672,13.199999809265135,4164500.0,-0.005311126470235794,1.1738993423834738,0.6000025431379709,49.382702482926035,55.63755445055182,-0.24842649210892276,-0.3232914104217244,-0.9462070807916074,-0.4689661807903054,20.674100876198143,0.25,0.11543864723862995,0.26949958801269425,-0.3426744527998338,0.8816736288252223,-0.036587432393568875,0.5755866084189574,-0.5839992546651356,44.444405198584704,-3.0428411934420723,0.30608702040626373,9,-0.22999954223632635,-0.5249996185302717,-1.309999465942381,-0.884999752044676,0.060000419616700995,1,0.05644551824344113,2.866675991505919,13.18000030517578,-1.045451195776103,13.300000190734865,1.3448212359580531,13.050000190734865,0.05644551824344113
1314,2006-09-20,13.369999885559082,13.420000076293945,13.130000114440918,13.140000343322756,5741081.0,0.019832207146505354,-1.3199996948242188,-2.5555461365659107,60.833311809456035,57.929456859591156,-0.42977600518095294,-0.5376095007371386,-1.1833645829588484,-0.7540905502387449,20.838651516700686,0.310000419616701,0.10505777288736873,0.4829998016357422,-0.14222780386972111,1.1082274071412055,0.17038599888300965,0.7956136043884747,-0.808639505730973,90.90905938267817,42.82015234071932,0.3126138027527319,9,-0.48000001907348633,-0.5749998092651367,-1.4224998950958252,-1.2699999809265137,-0.1499996185302752,2,0.029917769306537556,1.1738993423834738,13.109999656677244,2.866675991505919,13.18000030517578,-1.045451195776103,13.300000190734865,0.029917769306537556
1315,2006-09-21,13.350000381469727,13.479999542236328,13.199999809265135,13.369999885559082,5553490.0,-0.0014958492341466956,1.3333426052126653,-0.08695453866949795,62.66093753069761,59.54418845691641,-0.29150187035420316,-0.4733591941112625,-1.1360928471662,-0.7611832690570459,21.322229794809576,0.2799997329711932,0.12401336059784285,0.41950025558471715,-0.20755554909048612,1.0465560602599204,0.1059723532471164,0.7330281579223179,-0.7371216198536672,78.68865017486645,28.961121779292114,0.3135279023376016,9,-0.3950004577636719,-0.44500064849853516,-1.3600003719329834,-1.2700004577636719,-0.010000228881835938,3,0.026966265647223375,-1.3199996948242188,13.369999885559082,1.1738993423834738,13.109999656677244,2.866675991505919,13.18000030517578,0.026966265647223375
1316,2006-09-22,12.9399995803833,13.270000457763672,12.90999984741211,13.1899995803833,6161704.0,-0.0307116696157943,-1.322588584191129,12.500309951838252,52.59257872573693,59.508628838503185,0.20600470411403826,-0.03191614650334884,-0.6994755741704637,-0.37885813997170104,21.401520533595665,0.4400005340576172,0.1704463873662867,-0.011500501632690785,-0.608061781724567,0.5850607784591855,-0.3097811416786289,0.28678013841324734,-0.25775115631761913,5.263113865428116,-46.232623139312096,0.2982806400459385,9,0.18500041961669922,-0.034999847412109375,-0.7899994850158691,-0.8499994277954102,0.3400001525878924,4,0.051777441887219666,1.3333426052126653,13.350000381469727,-1.3199996948242188,13.369999885559082,1.1738993423834738,13.109999656677244,0.051777441887219666
1317,2006-09-25,12.989999771118164,13.06999969482422,12.84000015258789,12.979999542236328,4833107.0,0.0038640025004841316,1.7058757531218438,-0.04000091552734375,55.89351930082338,58.17443814560202,0.21638371732967343,-0.062268860969782125,-0.7226966721878956,-0.45748225854944735,20.951787051171866,0.2299995422363299,0.24796306434031123,0.023999691009521484,-0.5608044245119501,0.6088038065309931,-0.2684023667512143,0.3164017487702573,-0.24393125759883105,23.43746274706149,-30.429034720283454,0.2924020577607362,9,0.1700000762939453,-0.08500003814697266,-0.8199996948242188,-0.8799996376037598,0.560000419616701,0,0.05234798438470234,-1.322588584191129,12.9399995803833,1.3333426052126653,13.350000381469727,-1.3199996948242188,13.369999885559082,0.05234798438470234
1318,2006-09-26,13.3100004196167,13.34000015258789,13.140000343322756,13.170000076293945,7497553.0,0.024634384460115344,-1.0000000000000178,13.99971390425329,62.80701167329496,57.760893942813944,-0.11579389642571414,-0.37387255905985484,-1.0145490834122093,-0.8003851801772583,20.07530618671083,0.35000038146972656,0.31224430381360335,0.32650032043457067,-0.27815800396258794,0.9311586448317293,0.024171158235990475,0.6288294826331509,-0.5052174238000067,73.43761175881554,13.484856280514379,0.3023291621985796,9,-0.15000057220458984,-0.4050006866455078,-1.137500286102295,-1.200000286102295,0.12999916076660156,1,-0.0007513319734456791,1.7058757531218438,12.989999771118164,-1.322588584191129,12.9399995803833,1.3333426052126653,13.350000381469727,-0.0007513319734456791
1319,2006-09-27,13.34000015258789,13.449999809265135,13.1899995803833,13.399999618530273,4877687.0,0.0022539242693768724,2.250005960470212,-0.4285665628980729,67.40740008152139,58.56691111795868,-0.15241565271008817,-0.409095075210427,-1.0341696156929814,-0.8493534605135693,18.911966451698863,0.26000022888183416,0.3543471715730444,0.34650006294250524,-0.2754248757463902,0.9684250016314007,0.035537593598057526,0.657462532286953,-0.5,78.12507450587702,11.253711225695326,0.31096246934444743,9,-0.18000030517578125,-0.4350004196166992,-1.1675000190734863,-1.2300000190734863,-0.06000041961669744,2,-0.012743633759326967,-1.0000000000000178,13.3100004196167,1.7058757531218438,12.989999771118164,-1.322588584191129,12.9399995803833,-0.012743633759326967
1320,2006-09-28,13.75,13.81999969482422,13.449999809265135,13.5,12713233.0,0.03073462089373158,-1.1142827559522825,-4.1667037543313095,70.56854267163894,59.60852388966537,-0.5058766741841083,-0.788646392470385,-1.4249434541452963,-1.2729368719198622,18.294662912970793,0.4799995422363299,0.3201207922429674,0.7114999294281006,0.008355791785959354,1.4146440670702418,0.35992786060702997,1.0630719982491712,-0.8587998962402352,92.8571706610716,20.692737124658393,0.3515720688210702,9,-0.4200000762939453,-0.6750001907348633,-1.5774998664855957,-1.6399998664855957,-0.4300003051757795,3,-0.03854543512517772,2.250005960470212,13.34000015258789,-1.0000000000000178,13.3100004196167,1.7058757531218438,12.989999771118164,-0.03854543512517772
1321,2006-09-29,13.670000076293945,13.90999984741211,13.59000015258789,13.850000381469727,5414725.0,-0.005818176269531294,1.1333367241839707,-0.720001220703125,66.19717269350338,60.927019663288725,-0.4111048954789407,-0.6713989982645074,-1.3114213147355507,-1.202333463223912,18.26060428031303,0.31999969482421875,0.28991808403812414,0.5860000133514411,-0.15785630854475485,1.3298563352476371,0.21407185240334314,0.9579281742995391,-0.6859200134277348,77.57010845151768,6.13256603085685,0.37192816094809783,9,-0.2950000762939453,-0.5399999618530273,-1.4725000858306885,-1.559999942779541,-0.13000011444091797,4,-0.024140447832061818,-1.1142827559522825,13.75,2.250005960470212,13.34000015258789,-1.0000000000000178,13.3100004196167,-0.024140447832061818
1322,2006-10-02,13.489999771118164,13.75,13.40999984741211,13.710000038146973,4835806.0,-0.013167542368045182,1.2666662428116844,1.2222216335353706,53.658520511153526,61.402110555314,-0.20395480066549077,-0.46067419748912286,-1.1080034803686711,-1.0333507715259138,17.995528540561118,0.3400001525878906,0.2900693834867596,0.37149972915649343,-0.3808517348753728,1.1238511931883597,-0.004676002859440587,0.7476754611724274,-0.39480933410644603,45.454500416768205,-21.445998151706526,0.3761757320159332,10,-0.11499977111816406,-0.3599996566772461,-1.2749996185302734,-1.3799996376037598,0.36999988555908025,0,-0.015567089822831393,1.1333367241839707,13.670000076293945,-1.1142827559522825,13.75,2.250005960470212,13.34000015258789,-0.015567089822831393
1323,2006-10-03,13.43000030517578,13.4399995803833,13.220000267028807,13.350000381469727,5288486.0,-0.004447699552289297,3.400053406576674,-0.36363557547672015,53.01205880606897,60.53308244382655,-0.10481173276723155,-0.36006646754882077,-1.0235113499341324,-0.981955589601462,18.298205323512782,0.26999950408935725,0.26635392556977244,0.2740002632141092,-0.4608868875380363,1.0088874139662547,-0.09344331216196444,0.6414438385901828,-0.23703273891601384,33.33342163647778,-29.653797053339744,0.3674435753760731,10,-0.055000305175779474,-0.3000001907348615,-1.1125001907348615,-1.3200001716613752,0.3699998855590856,1,0.008935210933155302,1.2666662428116844,13.489999771118164,1.1333367241839707,13.670000076293945,-1.1142827559522825,13.75,0.008935210933155302
1324,2006-10-04,13.59000015258789,13.600000381469727,13.40999984741211,13.489999771118164,4100399.0,0.011913614577540255,2.166653421282683,1.2500059604701896,61.15701925672539,60.365980413385195,-0.257390016352943,-0.46432621037161326,-1.1447263078466996,-1.1415734326119988,18.781222390434632,0.1900005340576172,0.27965303506478634,0.3835000991821289,-0.3229894846489927,1.0899896830132505,0.03025530726656811,0.7367448910976897,-0.3699998855590838,53.62320443058019,-8.646485892553414,0.3532447919155604,10,-0.21500015258789062,-0.46000003814697266,-1.1525001525878906,-1.4000000953674316,0.2799997329711914,2,-0.011037569574716022,3.400053406576674,13.43000030517578,1.2666662428116844,13.489999771118164,1.1333367241839707,13.670000076293945,-0.011037569574716022
1325,2006-10-05,13.510000228881836,13.75,13.510000228881836,13.6899995803833,3850933.0,-0.005886675703297928,-1.6666737309463133,-1.7999866486105018,54.66666553638641,60.59643450345737,-0.17020634525968248,-0.3129490940279016,-1.0247819247269732,-1.062291507313656,20.02105371204147,0.23999977111816406,0.3144399733588408,0.2480001449584961,-0.35913638084880795,0.8551366707658001,-0.05556811794515504,0.5515684078621472,-0.2899999618530291,42.029005538225235,-16.190252447914816,0.3035682629036518,10,-0.13500022888183594,-0.38000011444091797,-0.9925003051757812,-1.2400002479553223,0.13000011444091975,3,-0.01702446276935987,2.166653421282683,13.59000015258789,3.400053406576674,13.43000030517578,1.2666662428116844,13.489999771118164,-0.01702446276935987
1326,2006-10-06,13.390000343322756,13.529999732971193,13.31999969482422,13.5,3780058.0,-0.008882300779132768,1.4706014350067083,0.6111114054560866,54.66666553638654,60.46011741851994,0.02272921803896999,-0.13115341268751735,-0.8641189050718996,-0.9416389717431635,21.10558267113721,0.21000003814697266,0.29408960545520557,0.08450026512146103,-0.41368501973930094,0.582685549982223,-0.16459237730891907,0.3335929075518411,-0.08720012664795185,32.07550225373204,-24.355181548349925,0.24909264243038082,10,0.13499975204467596,-0.2600002288818377,-0.872500419616701,-1.120000362396242,0.39999961853027166,4,-0.00522783022432427,-1.6666737309463133,13.510000228881836,2.166653421282683,13.59000015258789,3.400053406576674,13.43000030517578,-0.00522783022432427
1327,2006-10-09,13.470000267028807,13.479999542236328,13.270000457763672,13.369999885559082,3479270.0,0.005974602065334844,2.5000158947134183,-0.9090972143953238,57.96461446664715,59.92207328444797,0.020090459048788034,-0.16279352751108966,-0.9055562496837872,-1.016841987055388,21.547813754970836,0.20999908447265625,0.27212907948768184,0.12850017547607173,-0.2998272206426087,0.5568275715947522,-0.08566352258326759,0.34266387353541106,0.43999958038330256,47.16983508623544,-10.331844257169195,0.21416369805934016,10,0.07999944686889826,-0.34000015258788885,-0.9525003433227521,-1.2000002861022931,0.32999992370605824,0,0.005196710722832121,1.4706014350067083,13.390000343322756,-1.6666737309463133,13.510000228881836,2.166653421282683,13.59000015258789,0.005196710722832121
1328,2006-10-10,13.5,13.619999885559082,13.449999809265135,13.5,4376064.0,0.002227151624089041,-2.3999885559517735,0.0,53.201973683283306,58.34369257353263,0.022212333897067893,-0.18743923917052285,-0.889724504972957,-1.0472504832621503,20.822034476878244,0.1700000762939471,0.3116596251225303,0.14899992942810059,-0.28477922888344764,0.5827790877396488,-0.06788964972767353,0.3658895085838747,0.39719985961914084,47.916616996081984,-5.1378682185000955,0.21688957915577448,10,0.06500005722045898,-0.36999988555908203,-0.9725000858306885,-1.2300000190734863,0.7399997711181641,1,0.02666664123535134,2.5000158947134183,13.470000267028807,1.4706014350067083,13.390000343322756,-1.6666737309463133,13.510000228881836,0.02666664123535134
1329,2006-10-11,13.800000190734865,13.93000030517578,13.390000343322756,13.449999809265135,7201773.0,0.02222223635073073,-1.2978755351744031,100.0,59.7402538424605,57.14054937029057,-0.22984555414138264,-0.47061344215749834,-1.1439755638341325,-1.344961080207847,20.087609357587276,0.5399999618530238,0.3494469951317587,0.42300009727478205,-0.053129194662700385,0.8991293892122645,0.18493545130604083,0.6610647432435233,-0.5299997329711932,80.30300840967595,29.231517903060414,0.23806464596874138,10,-0.2249999046325719,-0.6599998474121112,-1.2725002765655535,-1.5300002098083514,0.5100002288818342,2,0.0,-2.3999885559517735,13.5,2.5000158947134183,13.470000267028807,1.4706014350067083,13.390000343322756,0.0
1330,2006-10-12,13.9399995803833,14.130000114440918,13.880000114440918,13.9399995803833,8261807.0,0.010144883167641616,-3.1667037543313095,0.0,74.50981583792017,58.064176386336875,-0.38002264070014213,-0.5697278390667435,-1.2327543506572507,-1.4824722273774995,20.218863203731264,0.3299999237060529,0.34459807004795096,0.5184995174407963,0.006073856026798552,1.030925178854794,0.2622866867337965,0.774712348147796,-0.6567991256713874,77.90690582462366,20.171783244142333,0.25621283070699913,10,-0.2649993896484375,-0.6999993324279785,-1.3999996185302734,-1.669999599456787,0.17000007629394354,3,-0.005021499062505264,-1.2978755351744031,13.800000190734865,-2.3999885559517735,13.5,2.5000158947134183,13.470000267028807,-0.005021499062505264
1331,2006-10-13,13.960000038146973,14.170000076293945,13.9399995803833,14.109999656677244,5660093.0,0.001434753110883591,-1.4210510465291373,-100.0,74.12936857722654,60.33871506034498,-0.3962281792959601,-0.5668080820078174,-1.2099171231349768,-1.5008009002430747,20.730658328396046,0.23000049591064453,0.3270733243167552,0.5054999828338627,-0.05658172918401405,1.0675816948517394,0.2244591268249252,0.7865408388428001,-0.6429275970458992,76.66665253815229,13.990280471441892,0.2810408560089382,10,-0.2649998664855957,-0.695000171661377,-1.4275000095367432,-1.690000057220459,0.35000038146972656,4,-0.02292261417978425,-3.1667037543313095,13.9399995803833,-1.2978755351744031,13.800000190734865,-2.3999885559517735,13.5,-0.02292261417978425
1332,2006-10-16,14.020000457763672,14.079999923706055,13.869999885559082,14.0,4630826.0,0.004298024316099047,2.0000136239782016,-0.1333367241839722,70.28572643047139,62.25801146305637,-0.41699303192231696,-0.5909494279625953,-1.2200189780286053,-1.5594023484979989,21.15552227718118,0.21000003814697266,0.2619402952263137,0.5235003948211663,-0.07647431898063672,1.1234751086229693,0.22351303792026478,0.8234877517220678,-0.6517523585510254,80.76927309206991,18.65049561683609,0.2999873569009013,10,-0.3000001907348633,-0.7200002670288086,-1.445000410079956,-1.7500004768371582,0.19999980926513494,0,-0.016405170356701415,-1.4210510465291373,13.960000038146973,-3.1667037543313095,13.9399995803833,-1.2978755351744031,13.800000190734865,-0.016405170356701415
1333,2006-10-17,13.850000381469727,14.239999771118164,13.829999923706055,14.050000190734865,8837780.0,-0.01212553999595678,-2.4166550769096276,-9.999761586877831,63.4920739042329,62.5174619794461,-0.20243928128960142,-0.38226684282478374,-1.0007445658503986,-1.3827504621028872,21.786571245498994,0.4099998474121094,0.21570355755747883,0.3165002822875973,-0.27431641013744823,0.9073169747126428,0.021091936075073647,0.611908628500121,-0.4336471636322017,54.117687977748986,-5.729521629020724,0.2954083462125231,10,-0.0950002670288086,-0.3450002670288086,-1.267500400543213,-1.580000400543213,0.5,1,-0.0036101219752858738,2.0000136239782016,14.020000457763672,-1.4210510465291373,13.960000038146973,-3.1667037543313095,13.9399995803833,-0.0036101219752858738
1334,2006-10-18,13.770000457763672,14.09000015258789,13.720000267028807,13.869999885559082,5368609.0,-0.005776167617517758,-2.700002384188017,0.4999976158119308,50.641040532394975,62.07017031233593,-0.10529395921275153,-0.2853957651923107,-0.8784763335489032,-1.2992108099603747,21.926706630034953,0.3699998855590838,0.22679460112171768,0.2165003299713142,-0.3780814878848737,0.8110821478275021,-0.08079057895677977,0.5137912388994081,-0.2877555156636955,9.6154304651554,-44.153705262693684,0.29729090892809373,10,-0.015000343322753906,-0.23000049591064453,-1.132500171661377,-1.445000171661377,0.4799995422363281,2,0.0341321203870768,-2.4166550769096276,13.850000381469727,2.0000136239782016,14.020000457763672,-1.4210510465291373,13.960000038146973,0.0341321203870768
1335,2006-10-19,13.710000038146973,13.850000381469727,13.56999969482422,13.649999618530273,8518456.0,-0.004357328803345828,-1.545457698093112,-0.6000076294381872,51.298700092333014,61.695951929663316,-0.015578311840531711,-0.20769063093025153,-0.7737766898575291,-1.237580331133774,21.73756455450787,0.28000068664550604,0.24483678624588734,0.13849992752075124,-0.4519246999861739,0.7289245550276764,-0.15671238623271044,0.43371224127421293,-0.16713470972554134,20.895571250850267,-28.62929584183623,0.2952123137534624,10,0.04500007629394531,-0.1700000762939453,-1.0199999809265137,-1.3350000381469727,0.3199996948242205,3,0.04376370385122352,-2.700002384188017,13.770000457763672,-2.4166550769096276,13.850000381469727,2.0000136239782016,14.020000457763672,0.04376370385122352
1336,2006-10-20,13.609999656677244,13.90999984741211,13.529999732971193,13.890000343322756,5426961.0,-0.007293973828700562,1.3750029802350698,-4.666645474052352,54.10958501451081,61.267615323870395,0.132885079679669,-0.05788993092270012,-0.6244817897013792,-1.136035828912929,22.663613324646118,0.3800001144409162,0.22536700943603627,0.004999542236326704,-0.5051294783641112,0.5151285628367646,-0.2500649680638922,0.26006405253654563,0.6300001144409197,11.267594282789469,-37.170509428740594,0.2550645103002193,10,0.20500040054321467,-0.06999969482421697,-0.9199995994567853,-1.2349996566772443,0.30000019073486506,4,0.036737693799624216,-1.545457698093112,13.710000038146973,-2.700002384188017,13.770000457763672,-2.4166550769096276,13.850000381469727,0.036737693799624216
1337,2006-10-23,13.670000076293945,13.75,13.479999542236328,13.649999618530273,4950020.0,0.004408554087454553,2.0,-0.07143003113057722,58.21916466025054,61.82508098797786,0.1164880797880059,-0.06781108947961556,-0.6386322275246652,-1.1920518208854674,23.81408045666476,0.2700004577636719,0.23434054937422744,0.030999946594238992,-0.389270576779742,0.45127046996821996,-0.17913531509275238,0.24113520828123036,0.5557996940612799,25.000062741712448,-24.3015537753151,0.2101352616869905,10,0.14499998092651367,-0.13000011444091797,-0.9800000190734863,-1.2950000762939453,0.1499996185302752,0,0.046817874158802786,1.3750029802350698,13.609999656677244,-1.545457698093112,13.710000038146973,-2.700002384188017,13.770000457763672,0.046817874158802786
1338,2006-10-24,13.300000190734865,13.68000030517578,13.279999732971193,13.68000030517578,9713601.0,-0.027066560606734846,1.10526553547542,-18.99957085637976,41.31737176657498,59.778094090657255,0.5086214956399253,0.3176892854580906,-0.24161065123799474,-0.8137917348722539,24.05457921246688,0.4000005722045863,0.24501186718219437,-0.33849992752075053,-0.7604390313922682,0.08343917635076714,-0.5494694794565085,-0.12753037558499258,0.8959675704956052,2.4691910373498756,-44.37375610735526,0.21096955193575845,10,0.4599995613098127,0.2399997711181623,-0.5850002765655535,-0.9250001907348651,0.5299997329711896,1,0.06917293707520678,2.0,13.670000076293945,1.3750029802350698,13.609999656677244,-1.545457698093112,13.710000038146973,0.06917293707520678
1339,2006-10-25,13.170000076293945,13.460000038146973,13.029999732971193,13.199999809265135,11796674.0,-0.009774444554631057,-1.7741917621108987,0.07894664193806246,40.11628164865776,55.956590291850326,0.6033017422709523,0.4577705408416026,-0.09134516566682649,-0.6782792362754861,23.76069346866208,0.4300003051757795,0.23823047895271898,-0.46000003814697266,-0.9129668531399009,-0.007033223154044421,-0.6864834456434359,-0.23351663065050943,0.9710096032409687,15.909127854113688,-30.239752040833967,0.22648340749646403,10,0.4649996757507324,0.36999988555908203,-0.4375,-0.7950000762939453,0.4499998092651367,2,0.08959759288838476,1.10526553547542,13.300000190734865,2.0,13.670000076293945,1.3750029802350698,13.609999656677244,0.08959759288838476
1340,2006-10-26,13.220000267028807,13.399999618530273,13.199999809265135,13.270000457763672,5799931.0,0.0037965216738959917,-3.4443855763829396,1.666687859618049,44.84848730053765,52.70315903888489,0.49218793815009043,0.38580885680079824,-0.13039727554764902,-0.7163528130301025,22.64419592500261,0.22999954223632812,0.24509409834438856,-0.3834998607635516,-0.8678344254362464,0.10083470390914329,-0.6256671430998981,-0.14133257842720504,0.8321286167810094,21.590966971444683,-25.250100780781022,0.24216728233634735,10,0.4149994850158709,0.3199996948242205,-0.3775002956390363,-0.8400001525878888,0.23999977111816584,3,0.07791223238777478,-1.7741917621108987,13.170000076293945,1.10526553547542,13.300000190734865,2.0,13.670000076293945,0.07791223238777478
1341,2006-10-27,13.34000015258789,13.390000343322756,13.279999732971193,13.3100004196167,4937430.0,0.00907714698451012,-1.4444279613873576,-0.5999923706345511,46.15384615384622,50.02183900814876,0.3073091071094609,0.2527786859522365,-0.23750655879783622,-0.8274393218265796,21.291460003463712,0.17000007629394887,0.21154675987309446,-0.24699997901916504,-0.7441116060786097,0.25011164804027963,-0.4955557925488865,0.0015558345105564086,0.6303583991548365,43.055597867478916,-3.589227082091682,0.24855581352972214,10,0.2949995994567871,0.19999980926513672,-0.4100003242492676,-0.9300003051757812,0.2799997329711914,4,0.05172410588387044,-3.4443855763829396,13.220000267028807,-1.7741917621108987,13.170000076293945,1.10526553547542,13.300000190734865,0.05172410588387044
1342,2006-10-30,13.279999732971193,13.329999923706055,13.119999885559082,13.140000343322756,3395387.0,-0.00449778252851496,-1.333329801212178,4.666687859617891,43.60465148515187,47.81212540602865,0.28083424494406195,0.3122489311014256,-0.15892177921404205,-0.7559098429561146,20.525869338092768,0.2200002670288086,0.12762340627132573,-0.29650039672851314,-0.8108124114628694,0.21781161800584314,-0.5536564040956922,-0.03934438936133411,0.6151301132698119,38.46150460330872,-7.691048186947604,0.25715600736717853,10,0.28000020980834783,0.26000022888183416,-0.2649998664855975,-0.8699998855590838,0.34000015258788885,0,0.04743976860758292,-1.4444279613873576,13.34000015258789,-3.4443855763829396,13.220000267028807,-1.7741917621108987,13.170000076293945,0.04743976860758292
1343,2006-10-31,13.550000190734865,13.630000114440918,13.210000038146973,13.229999542236328,6571604.0,0.02033136018017556,-1.333335982431183,2.2857288828338,42.60356098089494,46.91907212252863,-0.04045024329990987,0.05449341973275956,-0.40810679447209885,-1.0102990904718805,20.495163108115204,0.4200000762939453,0.04463247947229654,-0.03249993324279643,-0.5423967401254668,0.47739687363987393,-0.2874483366841307,0.22244847019853786,0.27591924644455545,86.66668785941603,42.98189429670809,0.25494840344133474,10,-0.08000040054321467,0.08499956130981268,-0.5175004005432147,-1.1400003433227557,0.10999965667724432,1,0.019926162382932988,-1.333329801212178,13.279999732971193,-1.4444279613873576,13.34000015258789,-3.4443855763829396,13.220000267028807,0.019926162382932988
1344,2006-11-01,13.4399995803833,13.59000015258789,13.399999618530273,13.5,3658848.0,-0.008118126110933876,-1.7142866874203855,-0.1875009313206862,34.93979226031807,45.1014156967492,0.019910816699129086,0.1609311994942999,-0.27201456675954105,-0.8877231713247529,20.09925082013999,0.1900005340576172,-0.03561814659985352,-0.13500051498413157,-0.6488303508023989,0.3788293208341358,-0.39191543289326525,0.12191440292500211,0.3222462804594617,62.74501004162506,22.422904608674386,0.25691491790913334,11,0.03000020980834961,0.19500017166137695,-0.4074997901916504,-1.0299997329711914,0.3000001907348633,2,0.02901788359368629,-1.333335982431183,13.550000190734865,-1.333329801212178,13.279999732971193,-1.4444279613873576,13.34000015258789,0.02901788359368629
1345,2006-11-02,13.279999732971193,13.399999618530273,13.199999809265135,13.350000381469727,4328622.0,-0.011904750923179996,1.352951076255091,1.1666693157434338,31.11113465858523,42.54603232386858,0.12572159545817208,0.31918107616065683,-0.08853387717810968,-0.7159507394057325,19.136084342220016,0.23999977111816584,-0.10065802715162064,-0.2835003376007066,-0.8134964538934657,0.24649577869205253,-0.548498395747087,-0.018502279454326143,0.42366643764184353,31.37250502081288,-4.172472278877343,0.26499805814638,11,0.11000013351440252,0.35500001907348455,-0.2474999427795428,-0.8699998855590838,0.5100002288818342,3,0.0256024216434092,-1.7142866874203855,13.4399995803833,-1.333335982431183,13.550000190734865,-1.333329801212178,13.279999732971193,0.0256024216434092
1346,2006-11-03,13.31999969482422,13.43000030517578,13.239999771118164,13.329999923706055,3780796.0,0.003012045380823114,-1.2352993975024755,0.14285908911320558,30.33708587556825,39.448023570014996,0.044990298982897414,0.2884573071904146,-0.10539361606929454,-0.7438260013219598,18.787688342628297,0.1900005340576154,-0.13305298096554807,-0.24000034332275177,-0.7757144695033631,0.29571378285785954,-0.5078574064130574,0.027856719767553884,0.329773160777469,39.21563127601601,9.003281497678387,0.26785706309030566,11,0.0350003242492658,0.3150000572204572,-0.11749982833862482,-0.7399997711181658,0.4900007247924787,4,0.010510536526299852,1.352951076255091,13.279999732971193,-1.7142866874203855,13.4399995803833,-1.333335982431183,13.550000190734865,0.010510536526299852
1347,2006-11-06,13.539999961853027,13.539999961853027,13.329999923706055,13.390000343322756,4195794.0,0.016516536942136284,1.8000076294139338,-14.999618539006873,41.53005606866862,39.47165515913651,-0.21835177180666676,0.07796756594942167,-0.30502294143422937,-0.9568457137850412,18.702784249719866,0.22000026702880682,-0.16018223398805098,-0.023500061035155895,-0.5576507917995368,0.510650669729225,-0.29057542641734635,0.24357530434703456,0.06019104393822161,79.06974681073801,49.73810014401011,0.2670753653821906,11,-0.21000003814697266,0.09499979019165039,-0.28749990463256836,-0.9149999618530273,0.18000030517577947,0,0.005908413879722518,-1.2352993975024755,13.31999969482422,1.352951076255091,13.279999732971193,-1.7142866874203855,13.4399995803833,0.005908413879722518
1348,2006-11-07,13.859999656677244,13.869999885559082,13.550000190734865,13.579999923706055,7720495.0,0.02363365551888985,1.1333299424934635,1.8666696336609845,52.173891009442244,40.81138953255701,-0.5035113990683122,-0.22522648667165335,-0.6088951323588976,-1.2687315639419943,18.601040424587502,0.3299999237060547,-0.17903637127845862,0.27849965095519913,-0.2706922064951609,0.8276915084055592,0.0039037222300191132,0.5530955796803791,-0.8299999237060511,98.50742869506027,63.927256355467705,0.27459592872517985,11,-0.3649997711181623,-0.22499990463256658,-0.6074995994567853,-1.2349996566772443,0.3699998855590838,1,-0.01731600123110677,1.8000076294139338,13.539999961853027,-1.2352993975024755,13.31999969482422,1.352951076255091,13.279999732971193,-0.01731600123110677
1349,2006-11-08,13.800000190734865,13.890000343322756,13.630000114440918,13.789999961853027,5574488.0,-0.004328965903940274,1.7368368217637582,0.035715137210029696,52.173915046573406,41.62532594878321,-0.3852629577777762,-0.17415609423922618,-0.5389356829955059,-1.2021621446257775,17.847481824064168,0.2600002288818377,-0.21300710413769153,0.21850018501281987,-0.33069167243754016,0.7676920424631799,-0.05609574371236015,0.4930961137379999,-0.753200454711914,86.95650972055988,48.55322114542697,0.27459592872517985,11,-0.2950000762939471,-0.16500043869018732,-0.5475001335144061,-1.175000190734865,0.3000001907348615,2,-0.010144952274475316,1.1333299424934635,13.859999656677244,1.8000076294139338,13.539999961853027,-1.2352993975024755,13.31999969482422,-0.010144952274475316
1350,2006-11-09,13.869999885559082,13.93000030517578,13.720000267028807,13.859999656677244,5433296.0,0.005072441583820586,2.2307432729834504,1.0,56.37255176953262,42.76073768385947,-0.39489088616619483,-0.2631612935637353,-0.5886076426579674,-1.2646391316033885,16.709097368138522,0.21000003814697266,-0.18450804807638477,0.2919998645782478,-0.24839390903237124,0.8323936381888668,0.021802977772937382,0.5621967513835582,-0.7894721252441386,91.30429374251943,47.42502870787003,0.2701968868053099,11,-0.3449997901916504,-0.2350001335144043,-0.617499828338623,-1.244999885559082,0.3500003814697248,3,-0.009372755264134391,1.7368368217637582,13.800000190734865,1.1333299424934635,13.859999656677244,1.8000076294139338,13.539999961853027,-0.009372755264134391
1351,2006-11-10,13.640000343322756,13.850000381469727,13.640000343322756,13.789999961853027,2823916.0,-0.016582519404040763,-1.8000076294139764,-14.999618539001546,49.32127302141715,43.39591785455561,-0.13171201405141275,-0.061518617304262335,-0.3376324483538351,-1.0282182704805738,15.328394573017398,0.22999954223632635,-0.14531811968990915,0.07800030708313166,-0.43291648123238424,0.5889170953986476,-0.1774580870746263,0.3334587012408896,-0.5085042303161629,51.66670375397806,5.1763051609777975,0.2554583941577578,11,-0.07500028610229847,-0.005000591278077948,-0.3875002861022967,-1.0150003433227557,0.5099992752075178,4,0.010997039204892811,2.2307432729834504,13.869999885559082,1.7368368217637582,13.800000190734865,1.1333299424934635,13.859999656677244,0.010997039204892811
1352,2006-11-13,13.789999961853027,13.8100004196167,13.600000381469727,13.68000030517578,3684535.0,0.010997039204892811,1.7999898275127633,-0.7333329094770242,62.311553454170465,45.58569479603067,-0.22547088600073373,-0.2420424274367221,-0.4657704492511101,-1.1692624181993914,14.078309498842104,0.21000003814697266,-0.11291613819891921,0.2394999504089359,-0.23722029202065364,0.7162201928385254,0.0011398291941411287,0.4778600716237307,-0.6105935973162833,63.15781548415282,10.640540707100868,0.2383601212147952,11,-0.22499990463257014,-0.1550002098083496,-0.46249985694885254,-1.1649999618530273,0.1700000762939453,0,0.0014503595227699506,-1.8000076294139764,13.640000343322756,2.2307432729834504,13.869999885559082,1.7368368217637582,13.800000190734865,0.0014503595227699506
1353,2006-11-14,13.800000190734865,13.899999618530273,13.729999542236328,13.84000015258789,4786275.0,0.0007251797613851974,1.1250156463274343,-0.36363715179939365,66.84492387689559,49.130709420094846,-0.21934581631439976,-0.26981411877705597,-0.4494735709266635,-1.1661663205376396,12.540209038819167,0.1700000762939453,-0.08836347919524279,0.25200018882751607,-0.21859188330738988,0.722592260962422,0.016704152760063096,0.48729622489496904,-0.5755581897597786,60.60601681935178,3.3152088660660226,0.2352960360674529,11,-0.23500013351440785,-0.16500043869018732,-0.46000027656555353,-1.175000190734865,0.19999980926513494,1,-0.00579709584060506,1.7999898275127633,13.789999961853027,-1.8000076294139764,13.640000343322756,2.2307432729834504,13.869999885559082,-0.00579709584060506
1354,2006-11-15,14.239999771118164,14.239999771118164,13.979999542236328,14.039999961853027,7688767.0,0.031884027123326275,1.6000047683761296,-5.000000000000222,72.56636794708051,53.73684645214988,-0.5966785572265927,-0.7091559365375932,-0.854297216745584,-1.5914957525539783,11.642943167792946,0.439999580383299,-0.0388849040433179,0.6684998035430905,0.11211016769959414,1.2248894393865868,0.3903049856213414,0.9466946214648395,-0.973224271891036,100.0,36.615672208248334,0.2781948179217483,11,-0.5,-0.6050000190734863,-0.8924996852874756,-1.5949997901916504,-0.17999935150146484,2,-0.0007022632754614122,1.1250156463274343,13.800000190734865,1.7999898275127633,13.789999961853027,-1.8000076294139764,13.640000343322756,-0.0007022632754614122
1355,2006-11-16,14.3100004196167,14.390000343322756,14.130000114440918,14.220000267028807,6777283.0,0.004915775956718216,1.0800018310546722,0.45000119209404127,71.9457070200355,58.3600265793129,-0.5645803086539836,-0.7714541639046963,-0.8817804298220899,-1.6491443445011456,11.357369794727845,0.2600002288818377,-0.0014531621241911097,0.7085004329681404,0.06308658729589212,1.3539142786403886,0.38579351013201624,1.0312073558042645,-0.9653669786382881,89.87342688999527,22.929637970526244,0.3227069228361241,11,-0.4500002861022949,-0.6000003814697248,-0.9525001049041748,-1.6550002098083496,-0.35000038146972656,3,-0.01467505464633645,1.6000047683761296,14.239999771118164,1.1250156463274343,13.800000190734865,1.7999898275127633,13.789999961853027,-0.01467505464633645
1356,2006-11-17,14.109999656677244,14.420000076293945,14.09000015258789,14.380000114440918,5800842.0,-0.013976293296629527,-1.1290354336764516,-2.9999999999999605,67.65956997817507,61.2633059025914,-0.2690240438251088,-0.5608279699261551,-0.6445782179727289,-1.4395855152772672,10.861655687967058,0.3299999237060547,0.059273645504116956,0.4834996700286851,-0.20086020343117994,1.1678595434885501,0.14131973329875258,0.8256796067586176,-0.6608295254643988,62.1950567087522,-8.006555721874626,0.3421799367299328,11,-0.12499952316284002,-0.38499975204467596,-0.6524994373321515,-1.3549995422363263,0.0,4,0.007795932886469403,1.0800018310546722,14.3100004196167,1.6000047683761296,14.239999771118164,1.1250156463274343,13.800000190734865,0.007795932886469403
1357,2006-11-20,14.3100004196167,14.31999969482422,13.970000267028807,14.079999923706055,4429615.0,0.014174398852292658,1.8000061035388968,-0.8518522443097473,66.66666666666669,62.87361430894967,-0.38924733938575606,-0.7488152563627715,-0.8117011994703223,-1.630524562753548,10.350368078689808,0.3499994277954137,0.15472389350290428,0.6515004158020012,-0.09815994729659572,1.4011607789005982,0.27667023425270365,1.0263305973512988,-0.7443306949941224,84.05803311044093,15.28071247340661,0.37483018154929815,11,-0.3000001907348633,-0.5850005149841309,-0.8300004005432129,-1.5350003242492676,-0.2400007247924787,0,-0.011181047966084656,-1.1290354336764516,14.109999656677244,1.0800018310546722,14.3100004196167,1.6000047683761296,14.239999771118164,-0.011181047966084656
1358,2006-11-21,14.220000267028807,14.380000114440918,14.15999984741211,14.260000228881836,3623148.0,-0.006289318654702281,-1.749989569239389,-0.17391250264333843,67.25665061174406,64.54947381619085,-0.2713457222112403,-0.6180445157321532,-0.7072444557887341,-1.533650440979109,10.575240959688218,0.2200002670288086,0.25473224732360933,0.5155002593994116,-0.2541744576210494,1.2851749764198726,0.1306629008891811,0.9003376179096421,-0.5518109002056661,55.5555791030793,-13.40709107738467,0.38483735851023015,11,-0.21000003814697088,-0.49500036239623846,-0.7100000381469709,-1.3600001335144025,-0.1500005722045863,1,-0.018284122644124268,1.8000061035388968,14.3100004196167,-1.1290354336764516,14.109999656677244,1.0800018310546722,14.3100004196167,-0.018284122644124268
1359,2006-11-22,14.350000381469727,14.449999809265135,14.239999771118164,14.329999923706055,4176124.0,0.0091420613220623,-1.0999923706345547,-0.5000119209403016,73.99104059529793,66.50708368572033,-0.3521567738534763,-0.6905122064986724,-0.8200121430876912,-1.6517993936947022,11.669314543830081,0.22999954223632812,0.3247757939867615,0.5865003585815423,-0.19152096132889973,1.3645216784919842,0.19748969862632038,0.9755110185367641,-0.5915937295100893,79.1667660078364,5.224092212296455,0.38901065995522127,11,-0.3250002861022949,-0.6100006103515625,-0.7200002670288086,-1.4400005340576172,-0.25,2,-0.024390269837322398,-1.749989569239389,14.220000267028807,1.8000061035388968,14.3100004196167,-1.1290354336764516,14.109999656677244,-0.024390269837322398
1360,2006-11-23,14.25,14.4399995803833,14.210000038146973,14.43000030517578,2723685.0,-0.0069686675129888576,1.3000085831179606,-8.999809269502105,70.3056754010428,68.83868395012317,-0.21521713679375765,-0.536918425190299,-0.696171345232619,-1.542644423580505,12.775856324669393,0.22999954223632812,0.34812968026272095,0.43499999046325755,-0.32775151742487374,1.1977514983513888,0.05362423651919279,0.8163757444073223,-0.3947703060175929,58.333333333333705,-19.17581258683608,0.3813757539440654,11,-0.22499990463256836,-0.5100002288818359,-0.6024999618530273,-1.3400001525878906,-0.10999965667724432,3,-0.01333330388654741,-1.0999923706345547,14.350000381469727,-1.749989569239389,14.220000267028807,1.8000061035388968,14.3100004196167,-0.01333330388654741
1361,2006-11-24,14.029999732971193,14.260000228881836,13.93000030517578,14.239999771118164,9216565.0,-0.015438615230091712,1.6399893188884156,1.1666649006061136,60.69868068164788,68.65947586428734,0.07366945805756231,-0.27676451764633647,-0.4624550266762526,-1.3076503807976945,13.539887267489156,0.32999992370605646,0.37312924209278364,0.18049974441528427,-0.5536731728561701,0.9146726616867387,-0.18658671422044293,0.5475862030510115,0.42000007629394176,19.230677531228963,-55.681794076569446,0.3670864586357271,11,0.05999994277953924,-0.2899999618530291,-0.3824996948242205,-1.1149997711181658,0.17000007629394176,4,-0.004989286967676643,1.3000085831179606,14.25,-1.0999923706345547,14.350000381469727,-1.749989569239389,14.220000267028807,-0.004989286967676643
1362,2006-11-27,13.90999984741211,14.149999618530273,13.899999618530273,14.020000457763672,4954138.0,-0.008553092504847148,-2.8461222453710495,0.5238123350938505,51.19617617868841,66.92072612004209,0.23745203393164616,-0.11293694963208267,-0.3259821566317207,-1.1724039327106084,14.295008142149545,0.25,0.38131020555685424,0.028999853134155984,-0.6546100046312127,0.7126097108995246,-0.31280507574852834,0.3708047820168403,0.5299997329711914,1.8182228025183989,-67.21348828659762,0.34180492888268443,11,0.2649998664855957,-0.1700000762939453,-0.2324998378753662,-0.994999885559082,0.2300004959106463,0,0.014378131664921856,1.6399893188884156,14.029999732971193,1.3000085831179606,14.25,-1.0999923706345547,14.350000381469727,0.014378131664921856
1363,2006-11-28,13.81999969482422,14.020000457763672,13.6899995803833,13.850000381469727,8425202.0,-0.006470176389299698,-1.275860934992502,0.2727320016645698,50.47168601829164,64.46576146128777,0.36943778723430754,-0.001762330453841443,-0.21795851655635268,-1.0628953054569603,14.443749860205942,0.3300008773803711,0.4251462192910118,-0.07450027465820064,-0.7410383469689776,0.5920377976525764,-0.40776931081359,0.25876876149718875,0.598399887084959,17.105273064481185,-47.607706527897065,0.3332690361553887,11,0.24999999999999822,-0.07999992370605646,-0.14249968528747736,-0.9049997329711932,0.7100000381469727,1,0.018089725435640025,-2.8461222453710495,13.90999984741211,1.6399893188884156,14.029999732971193,1.3000085831179606,14.25,0.018089725435640025
1364,2006-11-29,13.829999923706055,13.93000030517578,13.699999809265135,13.84000015258789,5832017.0,0.000723605579063813,1.4210510465291823,0.3333333333333531,49.02912823618135,61.91947492974841,0.32985021489702504,0.019977642512928995,-0.21782931601357092,-1.0528115198859105,14.600529765531348,0.23000049591064453,0.42871766369677644,-0.08400006294250417,-0.7165024278331433,0.548502301948135,-0.40025124538782286,0.23225111950281452,0.5446956581115714,18.666712443033852,-40.9194687201578,0.3162511824453195,11,0.23999977111816406,-0.09000015258789062,-0.18000006675720215,-0.8650002479553223,0.6999998092651385,2,0.01735356272177424,-1.275860934992502,13.81999969482422,-2.8461222453710495,13.90999984741211,1.6399893188884156,14.029999732971193,0.01735356272177424
1365,2006-11-30,13.619999885559082,13.90999984741211,13.619999885559082,13.789999961853027,4452211.0,-0.015184384620784419,-2.4117627259365637,16.999618539004388,49.50979338020039,59.902833085529004,0.48241135909472277,0.2706310613374008,0.0007135220937364295,-0.8216689792205543,15.466759841806207,0.28999996185302734,0.41901056066630815,-0.31100010871887207,-0.887556333238372,0.2655561158006279,-0.599278220978622,-0.022721996459122096,0.713613936172484,0.0,-58.08511641606128,0.2882781122597498,11,0.41499996185302734,0.16499996185302734,-0.03250002861022949,-0.619999885559082,1.0299997329711914,3,0.035242327455492495,1.4210510465291823,13.829999923706055,-1.275860934992502,13.81999969482422,-2.8461222453710495,13.90999984741211,0.035242327455492495
1366,2006-12-01,13.460000038146973,13.770000457763672,13.380000114440918,13.6899995803833,6365142.0,-0.011747419145117122,-1.000004890645174,1.3529378765609397,41.95123335491892,57.15667382866815,0.6040329638423234,0.4655248618726553,0.180790664765345,-0.6394859816309157,16.567634477155593,0.3900003433227539,0.3460423321639752,-0.47799997329711985,-1.0260147095740422,0.07001476297980247,-0.752007341435581,-0.2039926051586587,0.8165246686907945,10.38960717262631,-45.1101010477381,0.2740073681384614,12,0.4549999237060547,0.3249998092651367,0.12749981880187988,-0.25500011444091797,1.3000001907348633,4,0.05052008196497737,-2.4117627259365637,13.619999885559082,1.4210510465291823,13.829999923706055,-1.275860934992502,13.81999969482422,0.05052008196497737
1367,2006-12-04,13.619999885559082,13.65999984741211,13.399999618530273,13.520000457763672,4270973.0,0.011887061438235813,1.888901840068241,-0.43478098618413413,45.90908893869178,54.78472253166234,0.3753338818165748,0.32867715681702236,0.041529372950268595,-0.7766261052617764,17.38557034159143,0.26000022888183594,0.2692034336744129,-0.32200012207031214,-0.8588370098310278,0.21483676569040355,-0.5904185659506691,-0.053581678189955184,0.5668723620389997,37.4999441206755,-16.636980744568923,0.2684184438803576,12,0.2950000762939453,0.16499996185302734,-0.03250002861022949,-0.33500003814697266,0.9800004959106445,0,0.04258442941111995,-1.000004890645174,13.460000038146973,-2.4117627259365637,13.619999885559082,1.4210510465291823,13.829999923706055,0.04258442941111995
1368,2006-12-05,13.619999885559082,13.710000038146973,13.449999809265135,13.670000076293945,5756883.0,0.0,3.0000000000000275,-0.500004768398867,32.38639781045434,50.1619844444575,0.31432835595354547,0.32651570598650537,0.05237935698045959,-0.7549713508711662,17.260723599772344,0.2600002288818377,0.21116391701629134,-0.3100001335144036,-0.8649777595855799,0.2449774925567727,-0.5874889465499908,-0.03251132047881633,0.48618514872328333,43.636306888820826,-4.5051263558827515,0.27748881303558776,12,0.28999996185302734,0.2049999237060529,-0.06999993324279785,-0.33500003814697266,1.0299997329711914,1,0.03817918224177208,1.888901840068241,13.619999885559082,-1.000004890645174,13.460000038146973,-2.4117627259365637,13.619999885559082,0.03817918224177208
1369,2006-12-06,13.65999984741211,13.720000267028807,13.529999732971193,13.59000015258789,3189994.0,0.0029368547862793637,1.0,-1.3999885559518588,31.2138823917237,45.81845188786649,0.1856856185576028,0.2903772872526815,0.022950756351310275,-0.7821250622040345,17.063276438115153,0.19000053405761363,0.1385089811288509,-0.2630001544952396,-0.8283171905323865,0.3023168815419073,-0.5456586725138131,0.019658363523333833,0.3735666948861116,52.83016491376441,9.555799066401697,0.28265851801857356,12,0.16000032424926758,0.16499996185302557,-0.10750007629394531,-0.375,1.239999771118164,2,0.06368959701883936,3.0000000000000275,13.619999885559082,1.888901840068241,13.619999885559082,-1.000004890645174,13.460000038146973,0.06368959701883936
1370,2006-12-07,13.739999771118164,13.859999656677244,13.550000190734865,13.640000343322756,5342493.0,0.005856509853564118,-1.2142840112942421,1.4285694822888029,38.509331486800576,43.352968643994565,0.028758543994142016,0.21095446262881978,-0.05854778419136153,-0.846767050816954,16.548956568884094,0.30999946594237926,0.06763724450097186,-0.17650022506713903,-0.7473455795535511,0.394345129419273,-0.46192290231034505,0.108922452176067,0.22821012839432697,75.00000000000028,32.70955466361614,0.28542267724320575,12,0.02500009536743164,0.08500003814697088,-0.1875,-0.4549999237060547,0.9200000762939453,3,0.05749635917124474,1.0,13.65999984741211,3.0000000000000275,13.619999885559082,1.888901840068241,13.619999885559082,0.05749635917124474
1371,2006-12-08,13.789999961853027,13.81999969482422,13.529999732971193,13.630000114440918,5253325.0,0.0036390241315698013,1.636371517994114,1.6000076294382157,32.191777242733465,41.241368762221796,-0.06578364410288451,0.18210465395303643,-0.10691745218242232,-0.8736177672044789,16.339097281613128,0.28999996185302734,-0.03623821348662304,-0.13400001525878835,-0.6933758319431949,0.42537580142561815,-0.4136879236009925,0.1456878930834158,0.11938895915230674,84.78267630015893,45.80199122803505,0.27968790834220325,12,-0.08999967575073242,0.05499982833862305,-0.2775001525878906,-0.505000114440918,0.6599998474121076,4,0.062364007183193904,-1.2142840112942421,13.739999771118164,1.0,13.65999984741211,3.0000000000000275,13.619999885559082,0.062364007183193904
1372,2006-12-11,13.8100004196167,13.960000038146973,13.75,13.850000381469727,5127320.0,0.0014503595227699506,-1.624987334076401,-0.25,35.25181781132639,39.550272294781216,-0.11338432726783232,0.17252484569844206,-0.11921852665276944,-0.8744285531356404,16.27643873053271,0.21000003814697266,-0.1307902133627934,-0.11499958038330149,-0.673437456019311,0.44343829525270806,-0.39421851820130627,0.16421935743470328,-0.43000030517578125,70.58832329170838,32.31196300609328,0.27921893781800516,12,-0.1400003433227539,0.07999944686889648,-0.3150005340576172,-0.5250005722045898,0.5899991989135742,0,0.06879071545252735,1.636371517994114,13.789999961853027,-1.2142840112942421,13.739999771118164,1.0,13.65999984741211,0.06879071545252735
1373,2006-12-12,13.720000267028807,13.779999732971193,13.630000114440918,13.630000114440918,4205820.0,-0.006517027505665407,-2.3333192048489355,-2.2500059604701175,26.666685504659128,37.06555643572319,-0.04365121874868194,0.27007098447298716,-0.020471797754261445,-0.7649285725336306,15.909595512456148,0.18000030517578125,-0.1894517753514542,-0.20099973678589045,-0.7643321203562188,0.3623326467844379,-0.4826659285710537,0.08066645499927283,-0.32840015411376733,44.18613935167871,10.624348597725223,0.281666191785164,12,-0.050000190734861505,0.19499969482422053,-0.2375004291534406,-0.4250001907348615,0.38000011444091975,1,0.0641399487837977,-1.624987334076401,13.8100004196167,1.636371517994114,13.789999961853027,-1.2142840112942421,13.739999771118164,0.0641399487837977
1374,2006-12-13,14.229999542236328,14.229999542236328,13.65999984741211,13.68000030517578,11626270.0,0.03717195811089935,1.0727290382094479,6.111092273132002,49.43180525106015,37.05689108804094,-0.5486388197166612,-0.25372448235758327,-0.5207759875157087,-1.2463565895162425,15.03035634755047,0.5699996948242188,-0.20211964543327454,0.30949954986572337,-0.2526571788471692,0.8716562785786159,0.02842118550927708,0.5905779142221697,-0.8270314308166498,100.0,66.69770998504566,0.28107836435644645,12,-0.4249997138977051,-0.3149995803833008,-0.6649997234344482,-0.9349994659423828,-0.14999961853027344,2,0.029515115235762,-2.3333192048489355,13.720000267028807,-1.624987334076401,13.8100004196167,1.636371517994114,13.789999961853027,0.029515115235762
1375,2006-12-14,14.100000381469727,14.359999656677244,14.010000228881836,14.220000267028807,8995746.0,-0.009135570270452087,-1.3333280351460433,-0.21818191276121648,52.09582890045857,38.18406837087868,-0.3837462370962257,-0.14784473769903528,-0.37981342002096596,-1.087613362906385,13.88825838255463,0.3499994277954084,-0.20967026740646055,0.19000039100646937,-0.34888748861958874,0.7288882706325275,-0.0794435488065588,0.45944433081949754,-0.6639510128173818,68.67478324014908,32.20485616647352,0.2694439398130288,12,-0.2200007438659668,-0.18500041961669922,-0.5300004482269287,-0.8050003051757812,-0.07000064849853338,3,0.05673753300829043,1.0727290382094479,14.229999542236328,-2.3333192048489355,13.720000267028807,-1.624987334076401,13.8100004196167,0.05673753300829043
1376,2006-12-15,14.220000267028807,14.25,14.06999969482422,14.170000076293945,6390650.0,0.00851062995124341,2.272743035988281,-0.41666865349004534,59.28145456538979,39.66988677384512,-0.42980101787160585,-0.2731875826118806,-0.48336090115783925,-1.177240888368397,12.852242080469983,0.18000030517577947,-0.21121327878310936,0.3045002460479722,-0.24512086662559085,0.8541213587215353,0.02968968971119068,0.5793108023847537,-0.7285138810949672,80.82198939199954,38.31778261258687,0.2748105563367817,12,-0.3150005340576172,-0.3050003051757795,-0.6400003433227521,-0.9250001907348615,0.15999984741211115,4,0.030942304649846486,-1.3333280351460433,14.100000381469727,1.0727290382094479,14.229999542236328,-2.3333192048489355,13.720000267028807,0.030942304649846486
1377,2006-12-18,14.149999618530273,14.220000267028807,14.09000015258789,14.170000076293945,4788875.0,-0.004922689675389114,1.1666534212827175,-0.40000762936544176,59.99999999999996,42.738064794905746,-0.3092328137215663,-0.22744986954479174,-0.3999610801780804,-1.078882639949839,12.257644598675451,0.1300001144409162,-0.19856128551516505,0.24249963760376048,-0.2872422021074783,0.7722414773149993,-0.022371282251858915,0.5073705574593799,-0.6064024363518303,71.2328534476003,24.461818829930806,0.2648709198556195,12,-0.2049999237060547,-0.2349996566772461,-0.5499997138977051,-0.8549995422363281,0.3100004196166992,0,0.021201427478626522,2.272743035988281,14.220000267028807,-1.3333280351460433,14.100000381469727,1.0727290382094479,14.229999542236328,0.021201427478626522
1378,2006-12-19,13.960000038146973,14.06999969482422,13.899999618530273,14.029999732971193,4565203.0,-0.013427532544558196,1.2666734483679112,3.4999046347511853,53.55191769421223,45.22006871740447,-0.07368058835279356,-0.06105805943730758,-0.1994610061518891,-0.8583086391976433,11.194279614009057,0.25,-0.15591446783993845,0.06550006866455149,-0.4443389773017721,0.5753391146308751,-0.1894194543186103,0.3204195916477133,-0.36741870749860084,42.85718178263587,-7.160329651156566,0.2549195229831614,12,-0.015000343322753906,-0.04500007629394531,-0.3600001335144043,-0.6649999618530273,0.4899997711181623,1,0.03151859449720362,1.1666534212827175,14.149999618530273,2.272743035988281,14.220000267028807,-1.3333280351460433,14.100000381469727,0.03151859449720362
1379,2006-12-20,14.0,14.109999656677244,13.949999809265135,14.050000190734865,4106071.0,0.002865326772472976,-1.1333231608460461,0.7142915531335222,61.44579420728642,47.76856457523623,-0.067475359069606,-0.1355745920398217,-0.2379505563571307,-0.8694265916037534,9.940273268023134,0.15999984741210938,-0.12986530076697633,0.12300004959106481,-0.34316457426225355,0.5891646734443832,-0.11008226233559348,0.3560823615177231,-0.36137356978989565,21.739211560190405,-33.17567444682505,0.23308231192665912,12,-0.05500030517578125,-0.08500003814697266,-0.40000009536743164,-0.7049999237060547,0.3900003433227557,2,0.007142884390694659,1.2666734483679112,13.960000038146973,1.1666534212827175,14.149999618530273,2.272743035988281,14.220000267028807,0.007142884390694659
1380,2006-12-21,14.0600004196167,14.140000343322756,13.979999542236328,13.989999771118164,3411933.0,0.004285744258335722,-2.555529653608593,-1.4000076293653778,69.23078804091998,51.88401021947918,-0.08639551465170747,-0.22191693697789105,-0.3002255020690967,-0.8984658405748327,8.787139482871476,0.16000080108642756,-0.07136634653607032,0.19250044822692836,-0.24873586779443357,0.6337367642482903,-0.02811770978375172,0.41311860623760843,-0.3780915958185673,45.714464771309146,-14.219851409619388,0.22061815801068083,12,-0.06500053405761719,-0.14500045776367188,-0.3725006580352783,-0.7650003433227539,0.21000003814697266,3,0.0014224397932058874,-1.1333231608460461,14.0,1.2666734483679112,13.960000038146973,1.1666534212827175,14.149999618530273,0.0014224397932058874
1381,2006-12-22,13.960000038146973,14.029999732971193,13.93000030517578,14.0,2480461.0,-0.007112402452720046,1.0,-0.571422732660318,61.33333841959635,54.781956953731395,0.044986109862058754,-0.13431609993365967,-0.20435332884443724,-0.772561609542084,8.64696795322371,0.13000011444091975,-0.011959584444610982,0.09600005149841273,-0.3408981428838498,0.5328982458806752,-0.12244904569271853,0.314449148689544,-0.23740576437609384,18.75009313206883,-42.20351598813079,0.218449097191131,12,0.034999847412109375,-0.04500007629394531,-0.17499995231628418,-0.5899996757507324,0.28999996185302734,4,0.005014304773133249,-2.555529653608593,14.0600004196167,-1.1333231608460461,14.0,1.2666734483679112,13.960000038146973,0.005014304773133249
1382,2006-12-27,14.109999656677244,14.109999656677244,14.0,14.039999961853027,1664792.0,0.010744958318078979,2.142861035422452,-1.7499940395297937,64.84848134554804,59.02437871383016,-0.06479755842628165,-0.28307751584772767,-0.3587575504518288,-0.8928077405472354,8.711997443454287,0.14999961853027166,0.03173069822169339,0.23599967956542756,-0.21428210530581104,0.6862814644366662,0.010858787129809144,0.46114057200104597,-0.34916105993198343,87.49975164806206,23.349514711724467,0.22514089243561897,12,-0.09999990463256658,-0.19499969482421697,-0.254999637603758,-0.7249994277954084,0.07999992370605646,2,0.01913539789746932,1.0,13.960000038146973,-2.555529653608593,14.0600004196167,-1.1333231608460461,14.0,0.01913539789746932
1383,2006-12-28,14.06999969482422,14.109999656677244,13.989999771118164,14.100000381469727,1808222.0,-0.002834866252749646,3.800068665598805,-0.42858310626701546,62.42424067277413,60.46798264957616,0.03360481531225723,-0.2354600256034729,-0.3182373590549137,-0.822825150572223,9.52526258094159,0.11999988555908025,0.0836702278677155,0.18349971771240448,-0.27428783732380246,0.6412872727486114,-0.045394059805698106,0.41239349523050706,-0.2732114344830414,66.66636391297098,1.0394262359318418,0.22889377751810305,12,0.05999994277953924,-0.15499973297119318,-0.20249962806701838,-0.6799998283386248,0.39000034332275213,3,0.027718575108869326,2.142861035422452,14.109999656677244,1.0,13.960000038146973,-2.555529653608593,14.0600004196167,0.027718575108869326
1384,2006-12-29,14.06999969482422,14.100000381469727,14.010000228881836,14.010000228881836,911784.0,0.0,-2.0000317894268367,-1.9999364231675754,60.509553753225575,61.40284096655027,0.009523556033897762,-0.22826100517133163,-0.31512737227641985,-0.7960509098703934,10.382477577015296,0.09000015258789062,0.13092278844748861,0.17149972915649592,-0.29259072532125074,0.6355901836342426,-0.060545498082376525,0.40354495639536836,-0.2394187507028782,66.66636391297098,2.133140831284905,0.23204522723887316,12,0.005000114440916192,-0.15499973297119318,-0.20249962806701838,-0.6449995040893572,0.34000015258788885,4,0.027007826772071697,3.800068665598805,14.06999969482422,2.142861035422452,14.109999656677244,1.0,13.960000038146973,0.027007826772071697
1385,2007-01-02,14.100000381469727,14.220000267028807,14.06999969482422,14.18000030517578,2432600.0,0.0021322450103919977,-1.1428454653206397,-1.3333439298088765,60.00001230547358,61.48268071544847,-0.022883583931589513,-0.23237124979433865,-0.3396710515596624,-0.7977133903673099,11.260983040200143,0.1500005722045863,0.20373250166938206,0.17750039100647008,-0.2754605951946978,0.630461377207638,-0.04898010209411474,0.4039808841070549,-0.23765431459503006,58.62072367447535,-3.2126501125413043,0.22648049310058438,1,-0.04000043869018555,-0.1900005340576172,-0.2175004482269287,-0.49000024795532227,0.6299991607666016,1,0.020567372624624047,-2.0000317894268367,14.06999969482422,3.800068665598805,14.06999969482422,2.142861035422452,14.109999656677244,0.020567372624624047
1386,2007-01-03,14.140000343322756,14.149999618530273,13.970000267028807,14.079999923706055,4934720.0,0.0028368766504145437,3.5000417237885646,-0.7500059604702007,60.509553753225575,61.53929779914021,-0.08428879446396387,-0.2306402882785097,-0.37041288692078034,-0.8064597717342998,11.224923354122613,0.17999935150146662,0.20384402694358883,0.1835003376007105,-0.22298784134207672,0.5899885165434977,-0.019743751870683113,0.3867444270721041,-0.24779506105990556,68.00003051757955,6.973613437622163,0.20324408947139397,1,-0.08000040054321467,-0.27000045776367365,-0.25750041007995783,-0.495000362396242,0.439999580383299,2,0.009193784390698845,-1.1428454653206397,14.100000381469727,-2.0000317894268367,14.06999969482422,3.800068665598805,14.06999969482422,0.009193784390698845
1387,2007-01-04,14.199999809265135,14.270000457763672,13.960000038146973,14.029999732971193,3319358.0,0.004243243598697211,-1.000006152748125,2.833314789795613,65.58441075893957,62.8762414729988,-0.15248532004377324,-0.2581976138428512,-0.4222004336157479,-0.8370942272879791,11.34203934945601,0.3100004196166992,0.2093379401849944,0.21449980735778595,-0.17323175091333987,0.6022313656289118,0.020634028222223932,0.408365586493348,-0.27972686453742135,77.41917621108726,13.67340490181116,0.1938657791355628,1,-0.09999942779540838,-0.3299999237060529,-0.2850000858306867,-0.5549998283386213,0.5299997329711932,3,0.003521140239892251,3.5000417237885646,14.140000343322756,-1.1428454653206397,14.100000381469727,-2.0000317894268367,14.06999969482422,0.003521140239892251
1388,2007-01-05,14.140000343322756,14.350000381469727,14.0,14.0,9763576.0,-0.0042253145597390684,-3.999993188057302,0.8235310617195578,45.871593345973196,61.14577471063067,-0.07182034789581948,-0.16574120186418995,-0.34258890835935496,-0.7554447496166521,11.767703342876379,0.35000038146972656,0.1889023716902809,0.1285003185272231,-0.22419005193212982,0.481190688986576,-0.04784486670245336,0.30484550375689956,-0.1933437958780697,46.153883774102106,-12.46870816615349,0.17634518522967615,1,-1.7763568394002505e-15,-0.27000045776367365,-0.1825006008148211,-0.495000362396242,0.3899993896484375,4,0.0035360138505340366,-1.000006152748125,14.199999809265135,3.5000417237885646,14.140000343322756,-1.1428454653206397,14.100000381469727,0.0035360138505340366
1389,2007-01-08,14.529999732971193,14.59000015258789,14.149999618530273,14.149999618530273,8047930.0,0.02758128572695573,-1.3157915870892614,2.714279875477666,65.92590865774194,60.77856589027755,-0.42324140303386315,-0.5135504928726089,-0.7038491201018982,-1.1241805965588494,12.520553380197901,0.44999980926513494,0.18114822607666525,0.47499971389770757,0.09158034877874144,0.8584190790166737,0.2832900313382236,0.6667093964571915,-0.5699996948242205,90.4761256003987,31.756705854193022,0.1917096825594831,1,-0.26999950408935725,-0.5449995994567889,-0.6250000000000018,-0.8849997520446795,-0.0900001525878924,0,-0.004817597805275797,-3.999993188057302,14.140000343322756,-1.000006152748125,14.199999809265135,3.5000417237885646,14.140000343322756,-0.004817597805275797
1390,2007-01-09,14.529999732971193,14.760000228881836,14.529999732971193,14.600000381469727,8344666.0,0.0,-5.571381861282827,-0.18421217741347992,62.60160899648642,60.91948484326534,-0.39064088682023623,-0.4757215798091625,-0.6761293048082546,-1.1078106648857489,14.048606081340202,0.23000049591064275,0.2015084071745452,0.4354997158050562,0.026780530168890593,0.8442189014412218,0.2311401229869734,0.639859308623139,-0.5299997329711932,71.24994486571696,14.69323575879254,0.2043595928180832,1,-0.16999959945678889,-0.45999956130981623,-0.6250000000000018,-0.8849997520446795,0.039999961853027344,1,-0.008258767223978891,-1.3157915870892614,14.529999732971193,-3.999993188057302,14.140000343322756,-1.000006152748125,14.199999809265135,-0.008258767223978891
1391,2007-01-10,14.649999618530273,14.789999961853027,14.449999809265135,14.520000457763672,6195975.0,0.00825876722397867,-1.5185153788552903,-1.857113663301637,69.53126862646947,61.4397945411455,-0.4497693745386542,-0.5565221514901157,-0.7703119902190103,-1.2104169593699634,15.433723026296795,0.3400001525878924,0.20891659289224762,0.5124996185302741,0.06005047668012509,0.9649487603804232,0.2862750476051996,0.7387241894553487,-0.5739995956420891,83.13248720582591,27.25770632002039,0.22622457092507425,1,-0.27499961853027344,-0.5649995803833008,-0.7399997711181641,-1.0049996376037598,-0.1099996566772461,2,0.005460745787656318,-5.571381861282827,14.529999732971193,-1.3157915870892614,14.529999732971193,-3.999993188057302,14.140000343322756,0.005460745787656318
1392,2007-01-11,14.760000228881836,14.829999923706055,14.59000015258789,14.760000228881836,4521486.0,0.007508574280945757,2.42858310626703,0.0,83.33334657881245,63.76302853070531,-0.5116796557468728,-0.6236782784111092,-0.8507506001857603,-1.2991739957346375,16.917604731673563,0.23999977111816406,0.20307857208062252,0.5750002384185784,0.07080747009512045,1.0791930067420363,0.3229038542568503,0.8270966225803065,-0.5983202133178711,91.56630105317826,32.63852249555982,0.25209638416172864,1,-0.36500024795532227,-0.6450004577636719,-0.9100003242492676,-1.1150002479553223,-0.13000011444091797,3,-0.012195142437976592,-1.5185153788552903,14.649999618530273,-5.571381861282827,14.529999732971193,-1.3157915870892614,14.529999732971193,-0.012195142437976592
1393,2007-01-12,14.600000381469727,14.770000457763672,14.539999961853027,14.760000228881836,3642545.0,-0.01084009789505469,1.5555567329292588,-100.0,72.72729243129233,65.1205550504905,-0.300157764837623,-0.4156830101503086,-0.6711427136402506,-1.1192839820238234,18.482488847528604,0.23000049591064453,0.21964845015300583,0.3710003852844235,-0.11561623089228412,0.8576170014611311,0.12769207719606968,0.6143086933727773,-0.34475557876586826,66.17655308597651,2.4395531807150377,0.24330830808835416,1,-0.2050004005432129,-0.46000051498413086,-0.7500004768371582,-0.9550004005432129,0.09999942779540838,4,0.008904051874655927,2.42858310626703,14.760000228881836,-1.5185153788552903,14.649999618530273,-5.571381861282827,14.529999732971193,0.008904051874655927
1394,2007-01-15,14.649999618530273,14.729999542236328,14.619999885559082,14.710000038146973,2158961.0,0.0034246051886412943,1.2000057220786404,0.37500298023508094,72.51907896796331,66.5115624574338,-0.2896966043255702,-0.4559820025246637,-0.6970024497763809,-1.1458666139799938,18.986618345687724,0.12999916076660156,0.2196219915825619,0.39999961853027344,-0.121778596630854,0.9217778336914009,0.13911051094970972,0.6608887261108372,-0.3142890988861069,52.63151290346081,-12.832287001526701,0.260889107580564,1,-0.25499963760375977,-0.4699997901916504,-0.7824997901916504,-1.0049996376037598,0.07999992370605469,0,-0.008191118681484255,1.5555567329292588,14.600000381469727,2.42858310626703,14.760000228881836,-1.5185153788552903,14.649999618530273,-0.008191118681484255
1395,2007-01-16,14.899999618530273,15.0,14.8100004196167,14.9399995803833,10100753.0,0.017064846860731953,1.3749828637504247,0.6666613685130732,82.1918076658533,68.9207017810591,-0.46296891727356027,-0.6777222378670427,-0.9143021603365646,-1.3713972264114975,19.424952463795382,0.35000038146972656,0.2364823151983817,0.6099996566772461,0.018623192343957484,1.2013761210105347,0.3143114245106027,0.9056878888438895,-0.4950885823174431,81.81811876535637,10.013862524332836,0.2956882321666442,1,-0.4199995994567871,-0.6349997520446777,-1.0774996280670166,-1.1599998474121094,-0.37999916076660156,1,-0.03087248657207331,1.2000057220786404,14.649999618530273,1.5555567329292588,14.600000381469727,2.42858310626703,14.760000228881836,-0.03087248657207331
1396,2007-01-17,14.65999984741211,14.880000114440918,14.600000381469727,14.84000015258789,5275462.0,-0.016107367601519318,1.1538422037193266,4.500011920940324,67.74196128570227,69.16042961736608,-0.15807325846266806,-0.42485098263551,-0.6450062245711443,-1.1087139371975034,19.50129529903306,0.2999992370605469,0.2562278994313125,0.34799990653991664,-0.26476244263603377,0.960762255715867,0.041618731951940546,0.6543810811278927,-0.15987457699333163,26.08692947993656,-41.92543031768675,0.3063811745879754,1,-0.15999984741210938,-0.39499998092651367,-0.8650000095367432,-0.9200000762939453,0.06000041961669744,2,-0.006139164633332306,1.3749828637504247,14.899999618530273,1.2000057220786404,14.649999618530273,1.5555567329292588,14.600000381469727,-0.006139164633332306
1397,2007-01-18,14.449999809265135,14.75,14.380000114440918,14.640000343322756,4711444.0,-0.014324695793502706,-1.2424240672774036,1.0555567329292783,61.04652548946544,70.84653318886521,0.10182681118035042,-0.20155725092053522,-0.4146385683663283,-0.8798953097913635,19.23429968118584,0.36999988555908203,0.27324880822456876,0.12299985885619868,-0.4877492777244914,0.7337489954368888,-0.18237470943414635,0.4283744271465437,0.5500001907348651,11.290275442727715,-54.54217974598252,0.30537456829034465,1,0.12500000000000178,-0.13499975204467596,-0.6774997711181623,-0.7100000381469709,0.7100000381469744,3,0.006228384344350246,1.1538422037193266,14.65999984741211,1.3749828637504247,14.899999618530273,1.2000057220786404,14.649999618530273,0.006228384344350246
1398,2007-01-19,14.399999618530273,14.449999809265135,14.25,14.390000343322756,6599180.0,-0.003460220857774865,2.6363715179942417,-0.05262761632283261,59.322039377621934,70.11276993551854,0.2152189933063191,-0.12322084191483995,-0.35474795490931044,-0.8153276907546996,19.57939717788085,0.19999980926513494,0.28774554410257736,0.05099968910217356,-0.5352962567567552,0.6372956349611023,-0.2421482838272908,0.34414766203163794,0.5876003837585451,19.99994913736979,-43.83808608716047,0.29314797292946465,1,0.22500038146972656,-0.08499956130981445,-0.6199996471405029,-0.6599998474121094,0.8000001907348615,4,0.01597225708358163,-1.2424240672774036,14.449999809265135,1.1538422037193266,14.65999984741211,1.3749828637504247,14.899999618530273,0.01597225708358163
1399,2007-01-22,14.100000381469727,14.470000267028807,14.06999969482422,14.43000030517578,5507838.0,-0.020833280903320373,-1.0512781638651563,-33.00238435861322,50.0,68.71259115813116,0.5004343617170175,0.1946332475325736,-0.04620613533168516,-0.5052317065541949,19.665347956522954,0.4000005722045863,0.2831480946566103,-0.25399956703186,-0.8293674158579964,0.32136828179427646,-0.5416834914449282,0.03368435738120823,0.8580956207275392,3.225879225903652,-58.74102312667223,0.2876839244130685,1,0.4349994659423828,0.22999954223632812,-0.30750036239624023,-0.3600006103515625,0.5199995040893555,0,0.04255314975621771,2.6363715179942417,14.399999618530273,-1.2424240672774036,14.449999809265135,1.1538422037193266,14.65999984741211,0.04255314975621771
1400,2007-01-23,14.079999923706055,14.199999809265135,13.960000038146973,14.109999656677244,6432183.0,-0.0014184721434444825,1.2857116906826254,0.09090830274831173,48.51483933165286,66.37743234759598,0.5027601077532413,0.2278930355809532,-0.01997601721031117,-0.47051782664521724,19.788595365184875,0.2399997711181623,0.3199491421567906,-0.27500000000000036,-0.8482821586074358,0.2982821586074351,-0.5616410793037172,0.011641079303716495,0.8248103000488278,13.04346473996828,-46.170835677713555,0.2866410793037176,1,0.40000009536743164,0.36999988555908203,-0.2200000286102295,-0.3400001525878906,0.5900001525878906,1,0.04616474588440078,-1.0512781638651563,14.100000381469727,2.6363715179942417,14.399999618530273,-1.2424240672774036,14.449999809265135,0.04616474588440078
1401,2007-01-24,14.029999732971193,14.140000343322756,13.56999969482422,13.6899995803833,12612522.0,-0.003551149929388653,1.0357116095939272,-11.333439298090186,45.77113884940292,62.20385371099493,0.5091020351850091,0.2987219438470863,0.043215976494320074,-0.40450854304593165,20.542972525286128,0.5700006484985352,0.29471724000987365,-0.3285001754760728,-0.892406527362688,0.2354061764105424,-0.6104533514193804,-0.0465469995327652,0.7992256759350571,38.983043998319005,-17.18785579219194,0.28195317594330743,1,0.2550001144409162,0.2550001144409162,-0.13249993324279963,-0.2899999618530291,0.36999988555908025,2,0.03492521269554638,1.2857116906826254,14.079999923706055,-1.0512781638651563,14.100000381469727,2.6363715179942417,14.399999618530273,0.03492521269554638
1402,2007-01-25,14.380000114440918,14.449999809265135,14.010000228881836,14.050000190734865,7734031.0,0.024946570786256395,-1.1463402152978635,0.9705875753121777,55.21738805933015,60.25830878077691,0.11122669189495582,-0.03163550933699355,-0.2940892564605626,-0.7369407543745901,20.672437022976876,0.439999580383299,0.2839298499924432,0.00800018310546946,-0.5436517182797598,0.5596520844906987,-0.26782576758714427,0.2838261337980832,0.3233027230571288,89.9999894036256,31.216901639828016,0.2758259506926145,1,-0.0950002670288086,-0.0950002670288086,-0.4700002670288086,-0.6400003433227539,-0.06000041961669744,3,0.023643960353411098,1.0357116095939272,14.029999732971193,1.2857116906826254,14.079999923706055,-1.0512781638651563,14.100000381469727,0.023643960353411098
1403,2007-01-26,14.460000038146973,14.529999732971193,14.31999969482422,14.5,8961642.0,0.005563276986744636,3.200024795673959,-0.1212120336387025,48.24121349559532,57.560768172736026,0.010369767724689893,-0.0852924853908057,-0.36052506567719433,-0.7968129007334621,20.76634001804138,0.21000003814697266,0.25282011109375624,0.06850008964538645,-0.46549261856239,0.6024927978531629,-0.19849626445850177,0.3354964437492747,0.12997248508369097,92.70836541222054,36.36720971865406,0.266996354103888,1,-0.17500019073486328,-0.17500019073486328,-0.5300002098083496,-0.7200002670288086,-0.23000049591064453,4,0.048409391937653146,-1.1463402152978635,14.380000114440918,1.0357116095939272,14.029999732971193,1.2857116906826254,14.079999923706055,0.048409391937653146
1404,2007-01-29,14.449999809265135,14.520000457763672,14.399999618530273,14.470000267028807,4294089.0,-0.0006915787590218159,-1.0000000000000593,0.5000119209403238,48.00000190734854,53.76167864401327,-0.012274222710873417,-0.04781544709591934,-0.35098193493802654,-0.7649419832133173,20.86531764764226,0.12000083923339844,0.1913354505032725,0.039499855041501775,-0.472933724785209,0.5519334348682126,-0.2167169348718545,0.29571664495485805,-0.8800001144409144,91.66667494508886,35.67421705712886,0.25621678991335545,1,-0.22499990463256658,-0.16499996185302557,-0.5199999809265119,-0.7100000381469709,-0.21000003814697088,0,0.05190311487195398,3.200024795673959,14.460000038146973,-1.1463402152978635,14.380000114440918,1.0357116095939272,14.029999732971193,0.05190311487195398
1405,2007-01-30,14.390000343322756,14.479999542236328,14.3100004196167,14.40999984741211,3319936.0,-0.004152212230750907,1.1250037253160559,0.9999523173754595,43.29898630297259,51.045792534821075,-0.03601319884939258,0.03691679528604119,-0.29440286593135134,-0.6803245954065869,20.62055367927677,0.1699991226196289,0.14916919823077457,-0.0349996089935285,-0.5264205510123308,0.45642133302527377,-0.28071008000292963,0.21071086201587264,-0.801000633239747,85.41673082444147,31.500002777550904,0.24571047100940094,1,-0.2300004959106463,-0.10500049591064631,-0.46000051498413264,-0.6500005722045916,-0.2000007629394549,1,0.01598328955864492,-1.0000000000000593,14.449999809265135,3.200024795673959,14.460000038146973,-1.1463402152978635,14.380000114440918,0.01598328955864492
1406,2007-01-31,14.270000457763672,14.369999885559082,14.229999542236328,14.300000190734865,3589673.0,-0.008339116240172029,-1.5454245957778838,1.5000238424493184,37.43589593108498,48.42238925055658,0.025532505106914627,0.17618860831843008,-0.17284069882237318,-0.5380707267054685,20.959555280228237,0.16000080108642756,0.09761964848191163,-0.1614995002746582,-0.6403257274961263,0.31732672694680986,-0.40091261388539223,0.07791361333607583,-0.6623807327270494,50.00009169954078,0.8108430710949008,0.23941311361073392,1,-0.22000074386596502,0.0149993896484375,-0.3150005340576172,-0.5300006866455078,0.22999954223632812,2,0.028030806285829657,1.1250037253160559,14.390000343322756,-1.0000000000000593,14.449999809265135,3.200024795673959,14.460000038146973,0.028030806285829657
1407,2007-02-01,14.25,14.43000030517578,14.25,14.380000114440918,3472145.0,-0.001401573729648331,-1.7692330264460718,4.333375719235526,40.331478322080656,46.312326911052,0.015845871915319165,0.21094213112100846,-0.15792576452960105,-0.4993790975507615,20.794676433408622,0.18000030517577947,-0.0006908302498427332,-0.18399996757507253,-0.6582370957668804,0.2902371606167353,-0.42111853167097735,0.053118596520832284,-0.6241326603088364,6.666815015910417,-38.70585985102443,0.23711856409590415,2,-0.20000028610229315,0.034999847412109375,-0.2950000762939453,-0.5100002288818359,0.30000019073486506,3,0.010526289019668233,-1.5454245957778838,14.270000457763672,1.1250037253160559,14.390000343322756,-1.0000000000000593,14.449999809265135,0.010526289019668233
1408,2007-02-02,14.1899995803833,14.350000381469727,14.149999618530273,14.34000015258789,4230984.0,-0.004210555762575341,1.3529358966447698,1.1538495396691486,37.362640817560575,44.908175890780946,0.04796964884537758,0.2897353078062288,-0.10091151316125391,-0.42978825957706235,20.450482640480654,0.20000076293945312,-0.0648926990405716,-0.24650034904479945,-0.714700591640808,0.22169989355120912,-0.48060047034280373,-0.012400227746795167,-0.5462495783306878,10.8107759798337,-32.25391795736018,0.23410012129800395,2,-0.13999986648559393,0.0950002670288086,-0.22749972343444824,-0.4499998092651367,0.32000064849853516,4,0.009161389590217839,-1.7692330264460718,14.25,-1.5454245957778838,14.270000457763672,1.1250037253160559,14.390000343322756,0.009161389590217839
1409,2007-02-05,14.460000038146973,14.520000457763672,14.130000114440918,14.130000114440918,6158156.0,0.01902751696602789,-1.3636389908389446,-2.1999910990736677,38.043496852099175,43.744693393052756,-0.18505511458639923,0.014990323587898757,-0.375013212017004,-0.6880518702468059,19.11585719222221,0.3900003433227539,-0.10004914153791589,0.027000093460083363,-0.4392999032726479,0.4933000901928146,-0.20614990490628315,0.2601500918264499,-0.7987250269801383,84.61529056474588,44.53373341953717,0.23314999836636588,2,-0.4100003242492658,-0.17500019073486328,-0.4375002384185791,-0.7200002670288086,0.05000019073486328,0,-0.01590598169459745,1.3529358966447698,14.1899995803833,-1.7692330264460718,14.25,-1.5454245957778838,14.270000457763672,-0.01590598169459745
1410,2007-02-06,14.40999984741211,14.579999923706055,14.350000381469727,14.420000076293945,4584964.0,-0.0034578278425282383,-2.53847733908476,-0.03030373089038523,42.424249430107864,43.37281679090887,-0.09311357508724072,0.058540896075218285,-0.3265560232582594,-0.6228139894011466,17.178337432125705,0.22999954223632812,-0.13157577474881244,-0.017000102996826527,-0.4811279347408597,0.44712772874720663,-0.2490640188688431,0.21506381287519005,-0.7315503273133377,62.22218925568866,19.52892537795293,0.23206391587201666,2,-0.11499977111816406,-0.125,-0.41499996185302734,-0.6700000762939453,-0.18999958038330256,1,-0.011797368361837646,-1.3636389908389446,14.460000038146973,1.3529358966447698,14.1899995803833,-1.7692330264460718,14.25,-0.011797368361837646
1411,2007-02-07,14.729999542236328,14.770000457763672,14.4399995803833,14.470000267028807,5626267.0,0.02220677988984754,-1.0625013038489621,-25.999332443257856,57.9545325237945,43.67694395362713,-0.3390285849179211,-0.26894716618780556,-0.6373197577545842,-0.9295523026411292,15.731934486706326,0.3600006103515625,-0.11186575458026837,0.29899959564209055,-0.17450457790099527,0.7725037691851764,0.06224750887054675,0.5357516824136344,-1.0154880059932658,93.74986030168874,45.13932449793925,0.23675208677154294,2,-0.2799992561340332,-0.44499969482421875,-0.7449996471405029,-0.9899997711181641,-0.42999935150146307,2,-0.03665987634993806,-2.53847733908476,14.40999984741211,-1.3636389908389446,14.460000038146973,1.3529358966447698,14.1899995803833,-0.03665987634993806
1412,2007-02-08,14.579999923706055,14.739999771118164,14.539999961853027,14.6899995803833,4315211.0,-0.010183273807997661,-1.1052657996576805,-0.42307678200044463,54.83871629326399,44.409999820034756,-0.17620539213388575,-0.14031834011815114,-0.47576821523215074,-0.7651128548063255,14.09567312712386,0.19999980926513672,-0.0873477060796688,0.15799999237060547,-0.29559831431048167,0.6115982990516926,-0.0687991609699381,0.38479914571114904,-0.8021590521717563,70.31243247914955,17.33586600405826,0.22679915334054374,2,-0.12999963760375977,-0.2950000762939453,-0.6150000095367432,-0.8400001525878906,-0.3099994659423828,3,-0.005486963245862619,-1.0625013038489621,14.729999542236328,-2.53847733908476,14.40999984741211,-1.3636389908389446,14.460000038146973,-0.005486963245862619
1413,2007-02-09,14.729999542236328,14.90999984741211,14.670000076293945,14.729999542236328,6128096.0,0.010288039733552079,-3.0000317894268367,-0.0,68.42101740817128,46.6790015423484,-0.3172389503340476,-0.2952152259926848,-0.6093333076314451,-0.8985360968036176,12.835657614944228,0.3299999237060547,-0.044515376252471484,0.30149965286254954,-0.16634059745707042,0.7693399031821695,0.06757952770273867,0.5354197780223604,-0.8926290955282674,76.92302989770006,16.92409497523669,0.23392012515981034,2,-0.20999956130981445,-0.44499969482421875,-0.7449994087219238,-0.9899997711181641,-0.45999908447265625,4,-0.012219915620861999,-1.1052657996576805,14.579999923706055,-1.0625013038489621,14.729999542236328,-2.53847733908476,14.40999984741211,-0.012219915620861999
1414,2007-02-12,14.529999732971193,14.65999984741211,14.510000228881836,14.600000381469727,4006239.0,-0.013577719991888837,-1.7272743035988314,-100.0,61.90475469634064,48.74630914161152,-0.11700174280787756,-0.11032276255963147,-0.3952065297552725,-0.6871060758134657,11.29361971656373,0.2199993133544922,-0.05554042744535437,0.10749983787536799,-0.35137153815110445,0.5663712139018404,-0.12193585013786823,0.3369355258886042,-0.6068189342068084,32.142771993283716,-32.399648023941936,0.22943568801323666,2,-0.00999975204467951,-0.2449998855590838,-0.5249996185302752,-0.7899999618530291,-0.1999998092651385,0,-0.0013764283865728144,-3.0000317894268367,14.729999542236328,-1.1052657996576805,14.579999923706055,-1.0625013038489621,14.729999542236328,-0.0013764283865728144
1415,2007-02-13,14.4399995803833,14.649999618530273,14.380000114440918,14.630000114440918,4193176.0,-0.006194091826696058,1.3478264475146369,2.714268197981023,60.62175602544182,51.32251581876228,-0.02141539667603709,-0.059607756511804055,-0.2850639860421378,-0.5857636811741322,8.73924091429051,0.26999950408935547,-0.05559817350091478,0.04049968719482422,-0.3599984802491658,0.44099785463881425,-0.15974939652717168,0.24074877091682012,-0.43787325772709806,11.320659655057625,-54.12275793177045,0.20024908372199515,2,0.08000040054321289,-0.1549997329711914,-0.31749939918518066,-0.6299996376037598,-0.19999980926513672,1,0.004847690480104472,-1.7272743035988314,14.529999732971193,-3.0000317894268367,14.729999542236328,-1.1052657996576805,14.579999923706055,0.004847690480104472
1416,2007-02-14,14.56999969482422,14.59000015258789,14.4399995803833,14.520000457763672,3554756.0,0.009002778269988632,2.3333403975755522,-0.26315313958742087,55.555543162127464,53.01407857876748,-0.11665268099056014,-0.20732587549517412,-0.3878377417421408,-0.6970039167913615,7.151861666106607,0.15000057220458984,-0.05108093610664355,0.17499980926513814,-0.21506069074735912,0.5650603092776354,-0.020030440741111377,0.37003005927138766,-0.495243490187546,35.84899549253738,-25.39398148187624,0.19503025000624863,2,-0.049999713897706854,-0.28499984741211115,-0.3549995422363299,-0.6749997138977069,-0.28999996185302734,2,-0.024021924167901387,1.3478264475146369,14.4399995803833,-1.7272743035988314,14.529999732971193,-3.0000317894268367,14.729999542236328,-0.024021924167901387
1417,2007-02-15,14.539999961853027,14.619999885559082,14.43000030517578,14.579999923706055,4443656.0,-0.0020590071104702456,2.1666626930199215,-0.8000114442663941,52.40963647770125,54.685966985449774,-0.046031060599782236,-0.17943770801900705,-0.3355569634673472,-0.6490266584667879,6.512692388513947,0.18999958038330256,-0.030796913028797945,0.14050006866455078,-0.2542801364267806,0.5352802737558822,-0.0568900338811158,0.33789017121021736,-0.39842426579431844,30.18866566500823,-25.955746027151235,0.19739010254566589,2,-0.019999980926513672,-0.25500011444091797,-0.309999942779541,-0.5850000381469727,-0.13000011444091797,3,-0.01650617412295896,2.3333403975755522,14.56999969482422,1.3478264475146369,14.4399995803833,-1.7272743035988314,14.529999732971193,-0.01650617412295896
1418,2007-02-16,14.630000114440918,14.710000038146973,14.470000267028807,14.550000190734865,5378170.0,0.006189831693536041,1.0000000000000149,-1.9999999999999556,55.1724232429097,56.58918102887317,-0.0749335264390325,-0.264905134088508,-0.4017708742279318,-0.7254529257623492,6.482199767519951,0.23999977111816584,0.017370569213666087,0.21900019645690882,-0.1890192277305669,0.6270196206443845,0.014990484363170964,0.4230099085506467,-0.4269504862739364,75.75759327225963,23.110693960575098,0.20400971209373783,2,0.0,-0.3450002670288086,-0.3750002384185791,-0.6550002098083496,-0.3400001525878906,4,-0.024606948315871846,2.1666626930199215,14.539999961853027,2.3333403975755522,14.56999969482422,1.3478264475146369,14.4399995803833,-0.024606948315871846
1419,2007-02-19,14.699999809265135,14.75,14.59000015258789,14.670000076293945,2739937.0,0.0047846680981993295,1.4615339471078017,0.3749970197649052,58.85712759835367,58.41505638090048,-0.11991993963721903,-0.30319457002603833,-0.44797001949029713,-0.7818128959172768,6.921437322255307,0.15999984741210938,0.06389589211096691,0.2589999198913553,-0.14088941999195725,0.6588892597746678,0.05905524994969902,0.45894458983301156,-0.440394163558544,86.48643075677899,36.41558618349829,0.19994466994165594,2,-0.05499982833862127,-0.41499996185302557,-0.43249988555908025,-0.7249999046325666,-0.13000011444091442,0,-0.029251656944270343,1.0000000000000149,14.630000114440918,2.1666626930199215,14.539999961853027,2.3333403975755522,14.56999969482422,-0.029251656944270343
1420,2007-02-20,14.729999542236328,14.859999656677244,14.56999969482422,14.829999923706055,4363718.0,0.002040798187785242,2.625002980235117,-3.3333757192359794,63.85539538421585,59.070707809836186,-0.11147716116123618,-0.2972408410396792,-0.45590891883628615,-0.8044065125964757,7.140451749008826,0.2899999618530238,0.12717857123534593,0.2564996719360355,-0.12509101499146702,0.638090358863538,0.06570432847228425,0.4472950153997868,-0.4183623603932958,69.76736965137647,18.874301887285156,0.19079534346375085,2,-0.08499956130981445,-0.44499969482421875,-0.44249963760375977,-0.7149996757507324,-0.31999969482421875,1,-0.027155439983777785,1.4615339471078017,14.699999809265135,1.0000000000000149,14.630000114440918,2.1666626930199215,14.539999961853027,-0.027155439983777785
1421,2007-02-21,14.520000457763672,14.760000228881836,14.510000228881836,14.729999542236328,4062679.0,-0.014256557433726447,-1.1739173701756422,2.099982833927788,57.297315688110075,59.34388552037464,0.07331026682938457,-0.05127901607682617,-0.2274462640516539,-0.5868698872284632,6.125326392886783,0.25,0.16780375835694983,0.022000551223754883,-0.2975778868771126,0.3415789893246224,-0.13778866782667798,0.18178977027418775,-0.16049426267511357,20.930299609436922,-34.088264908325726,0.1597892190504336,2,0.1249995231628418,-0.2800006866455078,-0.14750051498413086,-0.4200005531311035,-0.1100006103515625,2,-0.01928379323816032,2.625002980235117,14.729999542236328,1.4615339471078017,14.699999809265135,1.0000000000000149,14.630000114440918,-0.01928379323816032
1422,2007-02-22,14.720000267028807,14.779999732971193,14.539999961853027,14.539999961853027,4359988.0,0.013774091112937814,-1.6666596024244678,-0.8571480472297827,63.316614462127056,58.77672963748083,-0.11705123830054553,-0.23663314425419024,-0.4069225821039204,-0.7752185522174777,6.178951281275875,0.2599992752075213,0.20800756257808573,0.20500035285949458,-0.12417709085965356,0.5341777965786427,0.0404116309999214,0.36958907471906777,-0.31645457975436386,64.10266442349075,3.3478564274194227,0.16458872185957388,2,-0.10000038146972479,-0.48000049591064275,-0.33750033378600897,-0.6200003623962385,-0.31000041961669744,3,-0.029891340086668827,-1.1739173701756422,14.520000457763672,2.625002980235117,14.729999542236328,1.4615339471078017,14.699999809265135,-0.029891340086668827
1423,2007-02-23,15.15999984741211,15.15999984741211,14.9399995803833,14.979999542236328,9269254.0,0.02989127529901303,1.4444432670707412,1.0000000000000098,66.20372189581886,59.25439265964508,-0.5471829097813163,-0.6550883376142451,-0.8179612699604988,-1.1999321071158988,6.9236572317188925,0.43999958038330256,0.20382431114336086,0.6099999427795417,0.17394117301367906,1.0460587125454044,0.3919705578966095,0.828029327662474,-0.7159378273266537,100.0,40.517525838880545,0.21802938488293136,2,-0.3899998664855957,-0.7950000762939453,-0.7149999141693115,-1.0399999618530273,-0.7200002670288086,4,-0.049472296012458616,-1.6666596024244678,14.720000267028807,-1.1739173701756422,14.520000457763672,2.625002980235117,14.729999542236328,-0.049472296012458616
1424,2007-02-26,15.199999809265135,15.3100004196167,15.140000343322756,15.199999809265135,5108134.0,0.002638519937706585,-1.833359824522502,0.0,68.37211984377456,60.11554419501538,-0.5388103547151868,-0.6703905105156664,-0.8443797417632322,-1.2268130002666098,7.848461427148748,0.17000007629394354,0.21938782924436495,0.6124999046325659,0.09185773076911374,1.133142078496018,0.3521788177008407,0.872820991564291,-0.6843440064470148,86.24992698432735,25.993956640444026,0.26032108693172606,2,-0.3299994468688947,-0.759999752044676,-0.7299997806549055,-1.0349998474121076,-0.5900001525878906,0,-0.059868411765203966,1.4444432670707412,15.15999984741211,-1.6666596024244678,14.720000267028807,-1.1739173701756422,14.520000457763672,-0.059868411765203966
1425,2007-02-27,14.619999885559082,15.140000343322756,14.600000381469727,15.09000015258789,8080044.0,-0.038157890196321875,-1.1176499187505797,-100.0,47.717846592786486,59.24468902064416,0.07756448643191405,-0.07618200230178473,-0.25306705420305065,-0.6356561210636329,7.810398853474735,0.5999994277954084,0.18204279405749446,0.02100000381469691,-0.4913689997870332,0.533369007416427,-0.23518449798616814,0.27718450561556196,0.6900005340576172,13.749953806411314,-40.523164993785336,0.2561845018008653,2,0.2500004768371582,-0.17999982833862305,-0.1875,-0.42999982833862305,0.2399997711181623,1,-0.003419985713149609,-1.833359824522502,15.199999809265135,1.4444432670707412,15.15999984741211,-1.6666596024244678,14.720000267028807,-0.003419985713149609
1426,2007-02-28,14.670000076293945,14.770000457763672,14.3100004196167,14.380000114440918,8641140.0,0.0034199857131498312,-1.1395382878636997,-0.6170208448738006,51.948057309694285,59.19340244642116,0.04832275076970838,-0.09979528088055645,-0.29480877665734795,-0.6721792839964955,7.582500648748702,0.46000003814697266,0.17122515914103076,0.05100021362304652,-0.43799013225117456,0.5399905594972676,-0.19349495931406402,0.29549538656015706,0.6400003433227539,35.99996566772461,-15.573253049252664,0.24449517293711018,2,0.1400003433227539,-0.23000001907348633,-0.2050001621246338,-0.48000001907348633,0.15999984741210938,2,-0.017723260226970572,-1.1176499187505797,14.619999885559082,-1.833359824522502,15.199999809265135,1.4444432670707412,15.15999984741211,-0.017723260226970572
1427,2007-03-01,14.399999618530273,14.75,14.119999885559082,14.609999656677244,10720966.0,-0.01840493908380958,1.571425234963595,-0.7241381578298255,43.20987363610746,57.864230267887585,0.3312055143775563,0.19185548934290786,-0.017260332412980972,-0.3914123871525277,7.739580733722329,0.630000114440918,0.16372299649361644,-0.22650022506713796,-0.6958682472564259,0.24286779712215,-0.46118423616178106,0.008183786027505136,0.8700008010864266,23.529378765609398,-23.811257762091994,0.23468401109464387,3,0.3150005340576172,0.26000070571899414,-0.11499977111816406,-0.20999956130981445,0.4100008010864258,3,0.0006944603574132735,-1.1395382878636997,14.670000076293945,-1.1176499187505797,14.619999885559082,-1.833359824522502,15.199999809265135,0.0006944603574132735
1428,2007-03-02,14.31999969482422,14.479999542236328,14.220000267028807,14.399999618530273,5884318.0,-0.005555550404536591,1.1666626930199069,0.38095194844709535,45.45454170139735,56.37505405711466,0.4052207652819657,0.29733877243248763,0.07563878628227627,-0.30148092720179953,7.589281804919426,0.2599992752075213,0.15838839405602556,-0.31300015449523677,-0.7599830167900983,0.13398270779962473,-0.5364915856426684,-0.08950872334780513,0.8810006927490228,16.806699118292574,-31.115626100047766,0.2234914311474311,3,0.3950004577636701,0.3950004577636701,-0.03499984741211115,-0.12999963760376154,0.36999988555908025,4,0.00628492699063532,1.571425234963595,14.399999618530273,-1.1395382878636997,14.670000076293945,-1.1176499187505797,14.619999885559082,0.00628492699063532
1429,2007-03-05,14.229999542236328,14.329999923706055,14.020000457763672,14.029999732971193,8645246.0,-0.006284926990635431,-1.8181979755944253,-2.5000000000000333,45.45454170139735,54.330514759023714,0.47107920013348803,0.38917771852579364,0.17646876206642403,-0.206761905610664,8.239172357131267,0.3099994659423828,0.1598185525003153,-0.39150028228759837,-0.8680791601833207,0.08507859560812392,-0.6297897212354595,-0.15321084333973722,0.9061408152160659,18.74992017234256,-32.40593269037066,0.23828943894786103,3,0.4350008964538574,0.4350008964538574,0.05500030517578125,-0.03999948501586914,0.9200000762939453,0,0.01475755761788089,1.1666626930199069,14.31999969482422,1.571425234963595,14.399999618530273,-1.1395382878636997,14.670000076293945,0.01475755761788089
1430,2007-03-06,14.239999771118164,14.420000076293945,14.18000030517578,14.390000343322756,5466157.0,0.0007027567957507141,1.2857116906826205,-0.7500035762821127,42.465750441999965,52.68256306501148,0.42942119904617115,0.3855561618240291,0.17570355861463227,-0.21417259883159545,9.027682339402983,0.23999977111816584,0.14798869086418875,-0.3730000495910648,-0.8710426025608093,0.12504250337867973,-0.6220213260759362,-0.12397877310619343,0.8068493943591317,29.333241780598957,-22.777373017122837,0.2490212764848722,3,0.4250006675720215,0.4250006675720215,0.015000104904174805,-0.04999971389770508,0.7600002288818359,1,0.025983138448465448,-1.8181979755944253,14.229999542236328,1.1666626930199069,14.31999969482422,1.571425234963595,14.399999618530273,0.025983138448465448
1431,2007-03-07,14.1899995803833,14.31999969482422,14.119999885559082,14.260000228881836,4328395.0,-0.0035112494057952803,1.1052657996576596,0.4666692097884703,42.081436052874125,50.3230987973167,0.4779495003239429,0.4142662806932922,0.23777197882123247,-0.16216668191188255,9.428675727137982,0.1999998092651385,0.11983868793463337,-0.396000242233276,-0.9249277762687989,0.13292729180224683,-0.6604640092510365,-0.13153647521551548,0.7747016884769042,23.28756564680062,-30.290828945968887,0.26446376701776136,3,0.47500085830688477,0.47500085830688477,0.032500267028808594,4.76837158203125e-07,1.1300001144409197,2,0.04721635631477916,1.2857116906826205,14.239999771118164,-1.8181979755944253,14.229999542236328,1.1666626930199069,14.31999969482422,0.04721635631477916
1432,2007-03-08,14.5,14.529999732971193,14.199999809265135,14.210000038146973,5877200.0,0.02184640090090295,-1.1290288839872131,-4.142818217735453,47.32509981205153,48.22547412134256,0.14914432614687456,0.10325932683692685,-0.06114483448171981,-0.4692964111218174,9.599276238044903,0.3400001525878924,0.08520038896437754,-0.08199982643127512,-0.6123265516533714,0.4483268987908211,-0.34716318904232324,0.183163536179773,0.3891252039724815,94.1176910577008,41.55428629877984,0.26516336261104856,3,0.16500043869018555,0.16500043869018555,-0.3325002193450928,-0.309999942779541,0.75,3,0.022758615428003726,1.1052657996576596,14.1899995803833,1.2857116906826205,14.239999771118164,-1.8181979755944253,14.229999542236328,0.022758615428003726
1433,2007-03-09,14.550000190734865,14.729999542236328,14.43000030517578,14.5600004196167,5119152.0,0.0034482890161975366,-1.399993896484355,-0.034483552404404455,46.88797452225273,45.8383468633957,0.003929268944085962,0.041194685983667156,-0.09796237675173636,-0.5133916024630185,9.017140065862824,0.29999923706054865,0.07823690320070575,-0.02299966812133647,-0.5488414776404422,0.5028421413977693,-0.28592057288088846,0.23992123663821552,0.2695950335409112,74.64794597092255,25.28602802321977,0.26292090475955254,3,0.030000209808347833,0.11500024795532049,-0.38250041007995783,-0.3600001335144061,0.5799999237060529,4,0.0178694313040213,-1.1290288839872131,14.5,1.1052657996576596,14.1899995803833,1.2857116906826205,14.239999771118164,0.0178694313040213
1434,2007-03-12,14.510000228881836,14.68000030517578,14.460000038146973,14.649999618530273,4133630.0,-0.002749138235647597,1.1999942779759507,13.999618539006873,45.45455978473758,45.58687055139026,-0.07178967278136561,0.08392224934917891,-0.04497277183118342,-0.46638191964341935,9.016491539356187,0.22000026702880682,0.038140261441514056,-0.061999654769897106,-0.5882616636739346,0.4642623541341404,-0.32513065922191586,0.20113134968212165,0.24562741407297217,63.93451849582025,16.445149113748535,0.26313100445201915,3,-0.11499977111816406,0.1550002098083496,-0.3425004482269287,-0.32000017166137695,0.3099994659423846,0,0.012405192878162774,-1.399993896484355,14.550000190734865,-1.1290288839872131,14.5,1.1052657996576596,14.1899995803833,0.012405192878162774
1435,2007-03-13,14.510000228881836,14.6899995803833,14.43000030517578,14.520000457763672,6112380.0,0.0,-2.0588136296827764,0.07143051771117166,49.77375057932452,45.34528091468251,-0.09949723179510883,0.09426861342766912,-0.03268247023168058,-0.4583429989817063,9.513137236985719,0.2599992752075213,-0.050574890327329314,-0.06549968719482457,-0.5889890842952639,0.4579897099056147,-0.32724438574504333,0.19624501135539418,0.2199993133544922,63.93451849582025,12.545052546561699,0.26174469855021926,3,-0.125,0.1550002098083496,-0.3425004482269287,-0.32000017166137695,0.4799995422363281,1,0.04410746930069176,1.1999942779759507,14.510000228881836,-1.399993896484355,14.550000190734865,-1.1290288839872131,14.5,0.04410746930069176
1436,2007-03-14,14.220000267028807,14.420000076293945,14.220000267028807,14.279999732971193,6149695.0,-0.019986213458204505,-5.666719649044392,5.999809269502548,39.13044019096699,44.89201053188912,0.13405470643345296,0.37597973604199986,0.26520185210775793,-0.16031211842422088,10.259091051303518,0.2899999618530291,-0.16377839137429007,-0.3379996776580825,-0.885130033573617,0.20913067825745202,-0.6115648556158497,-0.06443449970031523,0.46999931335449396,3.773673177446478,-44.10712974455315,0.27356517795776697,3,0.15499973297119318,0.44500017166137873,0.06999969482422053,-0.030000209808347833,0.5599994659423864,2,0.054852300866670145,-2.0588136296827764,14.510000228881836,1.1999942779759507,14.510000228881836,-1.399993896484355,14.550000190734865,0.054852300866670145
1437,2007-03-15,14.300000190734865,14.460000038146973,14.220000267028807,14.460000038146973,3885203.0,0.005625873572699502,2.000000000000022,2.6666878596177037,27.835077392577873,42.93429227535363,0.042888292817501394,0.29205135638021495,0.19224419537563797,-0.23269243192277855,10.88667593851899,0.23999977111816584,-0.18220488620991304,-0.24599976539611568,-0.8051871653709988,0.3131876345787674,-0.5255934653835563,0.03359393459132498,0.3899993896484357,15.686281842950828,-24.544209504030007,0.2795936999874415,3,0.07499980926513494,0.3650002479553205,0.06749987602233709,-0.11000013351440607,0.8000001907348615,3,0.07132863569821657,-5.666719649044392,14.220000267028807,-2.0588136296827764,14.510000228881836,1.1999942779759507,14.510000228881836,0.07132863569821657
1438,2007-03-16,14.270000457763672,14.34000015258789,14.170000076293945,14.279999732971193,4927240.0,-0.002097883396577127,1.6153834867769505,0.06249552964739038,25.906768266680928,40.762317449274036,0.07269436342066449,0.30956977120332496,0.23101705014118323,-0.1892623367400592,11.271994197976554,0.1700000762939453,-0.2206209410873381,-0.2579995155334469,-0.8288566390062329,0.31285760793933903,-0.5434280772698408,0.02742904620294695,0.36639919281005895,19.230860930310183,-14.55147390176933,0.2854285617363931,3,0.1549992561340332,0.39499998092651367,0.09749960899353027,-0.08000040054321289,0.4199991226196289,4,0.06867550881563944,2.000000000000022,14.300000190734865,-5.666719649044392,14.220000267028807,-2.0588136296827764,14.510000228881836,0.06867550881563944
1439,2007-03-19,14.270000457763672,14.369999885559082,14.149999618530273,14.350000381469727,4998458.0,0.0,2.6667037543313095,8.000572246064387,37.03707105007926,40.15913085017172,0.08824512085717551,0.29060292484001593,0.22739828514981753,-0.17361989567757163,11.493902792842816,0.2200002670288086,-0.21491451053664257,-0.23649954795837402,-0.812448128918259,0.33944903300151097,-0.5244738384383165,0.05147474252156847,0.31708725738525345,22.22237920565988,-13.51171192315093,0.28797429047994294,3,0.1549992561340332,0.39499998092651367,0.13249945640563965,-0.08000040054321289,0.1399993896484375,0,0.060266266929890566,1.6153834867769505,14.270000457763672,2.000000000000022,14.300000190734865,-5.666719649044392,14.220000267028807,0.060266266929890566
1440,2007-03-20,14.329999923706055,14.359999656677244,14.130000114440918,14.239999771118164,5049057.0,0.0042045875275176225,2.066668362092034,-1.125002980235081,37.5000000000001,39.65008239985239,0.047332236802065,0.2098596017016785,0.16440264215752265,-0.21826758192049311,11.359412441288674,0.22999954223632635,-0.20918816392328665,-0.15650010108947754,-0.727529623592833,0.41452942141387794,-0.4420148623411553,0.1290146601622002,0.21172081085205008,60.60601681935093,23.876734161240243,0.2855147612516775,3,0.09999990463256836,0.33500051498413086,0.07249999046325684,-0.1399998664855957,0.060000419616700995,1,0.034193982814163304,2.6667037543313095,14.270000457763672,1.6153834867769505,14.270000457763672,2.000000000000022,14.300000190734865,0.034193982814163304
1441,2007-03-21,14.239999771118164,14.380000114440918,14.1899995803833,14.210000038146973,4241589.0,-0.0062805410374778825,-4.428536395961908,0.33332980121222394,43.22034720201732,39.19399877651525,0.1622311262550653,0.2928203005828838,0.24643048653640243,-0.11519919784966781,11.4537276782436,0.1900005340576172,-0.1982160734747751,-0.23250021934509313,-0.8137103862042814,0.3487099475140951,-0.5231053027746881,0.058104864084501884,0.2599833412963868,33.333237002572034,-4.856484034210439,0.29060508342959424,3,0.19000005722045898,0.4250006675720215,0.16250014305114746,-0.04999971389770508,0.15999984741210938,2,0.05266854017239275,2.066668362092034,14.329999923706055,2.6667037543313095,14.270000457763672,1.6153834867769505,14.270000457763672,0.05266854017239275
1442,2007-03-22,14.279999732971193,14.449999809265135,14.279999732971193,14.420000076293945,5348755.0,0.002808986130333979,-1.4285665628980837,-4.666719649044668,48.245616236551335,39.34484785588177,0.09805368289265459,0.2299564346912284,0.19521245680340193,-0.14080762350244846,11.37877246278573,0.21000003814697088,-0.17839366022577963,-0.17050023078918208,-0.7455416324150494,0.4045411708366853,-0.45802093160211577,0.1170204700237516,0.18158476707128735,46.874925494123794,5.733352004421867,0.28752070081293385,3,0.1300001144409162,0.38500070571899236,0.12250018119811834,-0.0899996757507342,0.039999961853027344,3,0.03501400625698525,-4.428536395961908,14.239999771118164,2.066668362092034,14.329999923706055,2.6667037543313095,14.270000457763672,0.03501400625698525
1443,2007-03-23,14.40999984741211,14.460000038146973,14.260000228881836,14.279999732971193,3132858.0,0.009103649640886058,-1.3529510762550698,-0.928569968869421,57.62712960268962,40.697355613431995,-0.06022748761502683,0.04309685963570686,0.0604316573687278,-0.25982528916588876,10.092492296221891,0.19999980926513672,-0.14845246489849195,-0.0030001163482662463,-0.4711026892384993,0.4651024565419668,-0.23705140279338366,0.23105117009685117,-0.3899993896484375,84.84842354709129,39.18597487020166,0.2340512864451169,3,0.0,0.25500059127807617,-0.0074999332427978516,-0.2199997901916504,-0.07999992370605469,4,0.04788345186426457,-1.4285665628980837,14.279999732971193,-4.428536395961908,14.239999771118164,2.066668362092034,14.329999923706055,0.04788345186426457
1444,2007-03-26,14.289999961853027,14.470000267028807,14.239999771118164,14.460000038146973,2846372.0,-0.008327542458692827,1.4210510465291637,-1.3076917433884931,51.93799194625711,40.9378268764245,0.02825482036576865,0.09636708973765451,0.17254600995187985,-0.12767285621562863,8.363300112258123,0.23000049591064275,-0.15765869202203753,-0.07750000953674352,-0.36593511455249583,0.2109350954790088,-0.22171756204462056,0.06671754297113353,-0.2611995124816886,47.058757531219044,-0.6415809619627737,0.14421755250787618,3,0.010000228881835938,0.3750004768371582,0.16750001907348633,-0.09000015258789062,0.3400001525878906,0,0.027991575899094956,-1.3529510762550698,14.40999984741211,-1.4285665628980837,14.279999732971193,-4.428536395961908,14.239999771118164,0.027991575899094956
1445,2007-03-27,14.56999969482422,14.640000343322756,14.4399995803833,14.4399995803833,5316174.0,0.019594103129366713,-2.0769321057844237,-0.7647062123439164,62.50000784271894,43.53444550439694,-0.2708183991280304,-0.19770714357920305,-0.12030769751731007,-0.39121374058745495,8.541545795171736,0.35000038146972834,-0.1638695205070384,0.2049997329711939,-0.07496277465314805,0.48496224059553583,0.06501847915902204,0.34498098678336575,-0.5235512527465822,84.4443267070742,32.26564460893725,0.13998125381217125,3,-0.1849994659423846,0.09500074386596502,-0.104999780654909,-0.34499979019165217,-0.01999950408935547,1,-0.01098145852871557,1.4210510465291637,14.289999961853027,-1.3529510762550698,14.40999984741211,-1.4285665628980837,14.279999732971193,-0.01098145852871557
1446,2007-03-28,14.40999984741211,14.550000190734865,14.369999885559082,14.470000267028807,4520318.0,-0.01098145852871557,-1.5714266251592546,-0.4615412830576039,46.715320337364325,45.632250276039876,-0.0905557082501538,-0.06132895542084782,0.0324510357669503,-0.21615702774130696,8.517890552306584,0.1999998092651385,-0.16771704635312012,0.05799989700317454,-0.18388750215869898,0.29988729616504806,-0.06294380257776311,0.17894359658411219,-0.32793829125976437,42.49995827680815,-4.19304733153065,0.12094369958093718,3,-0.024999618530273438,0.25500059127807617,0.05500006675720215,-0.14499998092651367,0.06000041961669744,2,-0.0013878906524030787,-2.0769321057844237,14.56999969482422,1.4210510465291637,14.289999961853027,-1.3529510762550698,14.40999984741211,-0.0013878906524030787
1447,2007-03-29,14.40999984741211,14.59000015258789,14.40999984741211,14.5,3709670.0,0.0,-3.0,1.4999920527696542,44.696951634938884,47.720048428068544,-0.08192682722977906,-0.0638130797198162,0.03183059021257506,-0.20446007901816898,7.999290174599522,0.18000030517578125,-0.18604416697760762,0.05749988555908203,-0.18484619606882013,0.2998459671869842,-0.06367315525486994,0.178672926373034,-0.29446196402953895,42.49995827680815,-0.6297980607578708,0.12117304081395142,3,-0.024999618530273438,0.25500059127807617,0.03250002861022949,-0.14499998092651367,0.06999969482421875,3,-0.0006939784169138763,-1.5714266251592546,14.40999984741211,-2.0769321057844237,14.56999969482422,1.4210510465291637,14.289999961853027,-0.0006939784169138763
1448,2007-03-30,14.40999984741211,14.5600004196167,14.380000114440918,14.380000114440918,3111121.0,0.0,-11.000127157707347,-0.33332980121222394,46.09373137353078,48.72634401956316,-0.0670282175639656,-0.05979025825050499,0.03280925461876727,-0.19775386327975397,7.433187228416458,0.18000030517578125,-0.15210431902028532,0.052999877929687855,-0.19014624607632946,0.29614600193570517,-0.0685731840733208,0.1745729399326965,-0.26299421643312826,42.49995827680815,1.9191694771969239,0.12157306200300871,3,-0.024999618530273438,0.25500059127807617,0.019999980926513672,-0.14499998092651367,0.07999992370605469,4,-0.00624567338937565,-3.0,14.40999984741211,-1.5714266251592546,14.40999984741211,-2.0769321057844237,14.56999969482422,-0.00624567338937565
1449,2007-04-02,14.4399995803833,14.510000228881836,14.34000015258789,14.380000114440918,4410470.0,0.002081869069317177,-1.42858310626703,2.0,47.32821648868368,49.818368073861336,-0.07864834023350298,-0.07720920793041941,0.013828315246081857,-0.21984683030614782,6.390633327885112,0.1700000762939453,-0.09871666229979681,0.07249960899352992,-0.1656401132744456,0.31063933126150545,-0.046570252140458734,0.19156947012751857,-0.26341426666369294,33.33312140584201,-4.116214386553594,0.11906986113398794,4,-0.024999618530273438,0.22500085830688477,0.12750029563903809,-0.07499980926513672,-0.09999942779541016,0,-0.007617704977407325,-11.000127157707347,14.40999984741211,-3.0,14.40999984741211,-1.5714266251592546,14.40999984741211,-0.007617704977407325
1450,2007-04-03,14.609999656677244,14.640000343322756,14.460000038146973,14.460000038146973,2605845.0,0.011772858811220921,-1.4000101725519354,2.5000158947133886,66.38654788732836,52.392390372229215,-0.22881603159346575,-0.2298532532705746,-0.14230559487641337,-0.38198902299322235,5.658699457527419,0.2000007629394549,-0.0314076925950566,0.223999691009519,-0.029431418827748246,0.47743080084678624,0.09728413609088626,0.35071524592815173,-0.40560944118144704,89.99977747613319,46.29585797145987,0.12671555491863323,4,-0.16999959945678533,-0.029999256134031427,0.04500055313110529,-0.16999959945678533,-0.09999942779540838,1,0.001368956757951345,-1.42858310626703,14.4399995803833,-11.000127157707347,14.40999984741211,-3.0,14.40999984741211,0.001368956757951345
1451,2007-04-04,14.859999656677244,14.859999656677244,14.619999885559082,14.699999809265135,5777431.0,0.017111567821683105,1.9999999999999778,1.066668362091998,70.58823529411747,54.87490360084768,-0.4264679069061188,-0.4501650859053452,-0.37363661435023765,-0.6189251898990573,5.0327069366964805,0.25,0.009751355241641946,0.4404996871948228,0.1263108883586117,0.7546884860310339,0.28340528777671636,0.5975940866129292,-0.62947283351183,100.0,50.572905495892456,0.15709439941810568,4,-0.30999994277953924,-0.41999959945678533,-0.2049994468688947,-0.41999959945678533,-0.27999973297118963,2,-0.020861337355622567,-1.4000101725519354,14.609999656677244,-1.42858310626703,14.4399995803833,-11.000127157707347,14.40999984741211,-0.020861337355622567
1452,2007-04-05,14.829999923706055,14.920000076293945,14.729999542236328,14.859999656677244,2313141.0,-0.0020188246072878613,1.533330790211524,-0.18749850988244843,70.58823529411765,56.31502645545079,-0.34670589275607533,-0.41547667831331303,-0.33621487111710735,-0.5782985104210301,5.169795559475341,0.1900005340576172,0.04840312844802064,0.39399995803833043,0.03112276661455482,0.756877149462106,0.21256136232644351,0.5754385537502174,-0.5491152738596945,84.48273027127105,29.94568773032868,0.18143859571188775,4,-0.25,-0.3599996566772461,-0.20499968528747559,-0.3899998664855957,-0.5199995040893555,3,-0.024275094978374323,1.9999999999999778,14.859999656677244,-1.4000101725519354,14.609999656677244,-1.42858310626703,14.4399995803833,-0.024275094978374323
1453,2007-04-10,14.8100004196167,14.920000076293945,14.760000228881836,14.890000343322756,3044203.0,-0.0013485842341365295,1.2857220708446866,2.6666878596181083,69.56524142849541,58.27360973125505,-0.2950242874423452,-0.39526534202160235,-0.3114517582055125,-0.5478401442474432,5.937498671972925,0.15999984741210938,0.08564823257085408,0.36100044250488317,-0.036088861663090555,0.7580897466728569,0.1624557904208963,0.55954509458887,-0.4652042271255805,81.0345394574579,21.484179095368916,0.198544652083987,4,-0.18000030517578125,-0.3400001525878906,-0.12250018119812012,-0.37000036239624023,-0.42000007629394354,1,-0.022282300339658723,1.533330790211524,14.829999923706055,1.9999999999999778,14.859999656677244,-1.4000101725519354,14.609999656677244,-0.022282300339658723
1454,2007-04-11,14.6899995803833,14.960000038146973,14.65999984741211,14.899999618530273,2947611.0,-0.008102689792935491,-1.2222277166522437,2.6250029802350228,62.4999917215747,58.2736079400168,-0.12551587615270243,-0.2751974985475769,-0.18766112850182282,-0.42499760026002065,6.566605641736502,0.3000001907348633,0.11301780145105056,0.23199963569641113,-0.17883248222136672,0.642831753614189,0.026583576737522208,0.43741569465530006,-0.28768299951189924,45.999908447265625,-12.862679410423596,0.20541605895888881,4,-0.03999948501586914,-0.19999933242797852,0.025000572204589844,-0.2499995231628418,0.2200002670288086,2,-0.013614691285097957,1.2857220708446866,14.8100004196167,1.533330790211524,14.829999923706055,1.9999999999999778,14.859999656677244,-0.013614691285097957
1455,2007-04-12,15.149999618530273,15.1899995803833,14.640000343322756,14.649999618530273,7912668.0,0.03131382241570968,-1.1153875779906102,-2.3809519484471005,75.13812474906766,61.431697319094944,-0.5527146769326023,-0.7217989976707528,-0.6365137402266043,-0.8805699170891703,7.427171160902511,0.5499992370605451,0.13117121927468567,0.6599997043609616,0.145494536591654,1.174504872130269,0.4027471204763078,0.9172522882456153,-0.6807610227858039,92.98245907563812,29.614522033134506,0.25725258388465416,4,-0.38499975204467773,-0.49499988555908203,-0.4849991798400879,-0.7099995613098145,-0.2999992370605469,3,-0.05346531262955645,-1.2222277166522437,14.6899995803833,1.2857220708446866,14.8100004196167,1.533330790211524,14.829999923706055,-0.05346531262955645
1456,2007-04-13,15.0,15.25,14.960000038146973,15.210000038146973,4089497.0,-0.009900965168791576,1.0,-0.4200000762939453,68.75001552204998,64.1042599732184,-0.3466792887988479,-0.5379484769293672,-0.4730113213197633,-0.7237764246774532,7.765836410644029,0.28999996185302734,0.16650689156261578,0.47100009918212926,-0.07463892653104942,1.016639124895308,0.19818058632553992,0.7438196120387186,-0.42985486640609416,59.016370376044826,-6.171881931336451,0.27281951285658906,4,-0.2049999237060547,-0.315000057220459,-0.33499956130981445,-0.559999942779541,-0.010000228881835938,4,-0.03266665140787761,-1.1153875779906102,15.149999618530273,-1.2222277166522437,14.6899995803833,1.2857220708446866,14.8100004196167,-0.03266665140787761
1457,2007-04-16,15.31999969482422,15.31999969482422,15.09000015258789,15.170000076293945,4394090.0,0.02133331298828134,2.0666683620919364,-0.7142837680119611,71.56399068200867,66.9342887852715,-0.585603076934774,-0.8196375330649808,-0.774866619683074,-1.0382459321827078,8.341074967567364,0.3199996948242205,0.17153379047980977,0.7399998188018824,0.10167980290593626,1.3783198346978285,0.4208398108539093,1.0591598267498554,-0.6799993515014648,100.0,35.75785931943874,0.31916000794797333,4,-0.48999977111816584,-0.5949997901916522,-0.654999256134035,-0.8799996376037615,-0.5399999618530273,0,-0.048302858084792955,1.0,15.0,-1.1153875779906102,15.149999618530273,-1.2222277166522437,14.6899995803833,-0.048302858084792955
1458,2007-04-17,15.25,15.399999618530273,15.09000015258789,15.1899995803833,4872291.0,-0.00456917077145047,-1.3846179239919452,0.40000381470696217,73.300988627657,69.82015235626854,-0.42903649847631087,-0.7087945700096618,-0.6852275440247446,-0.9616299054747284,8.88308919981055,0.3099994659423828,0.2196882639802915,0.6210001468658444,-0.06574345417557304,1.3077437479072618,0.27762834634513567,0.9643719473865531,-0.4875997734069806,80.26318926563238,13.275441637792511,0.3433718005207083,4,-0.32000017166137695,-0.4850001335144043,-0.5849995613098145,-0.809999942779541,-0.7399997711181641,1,-0.06163931674644596,2.0666683620919364,15.31999969482422,1.0,15.0,-1.1153875779906102,15.149999618530273,-0.06163931674644596
1459,2007-04-18,15.130000114440918,15.34000015258789,15.09000015258789,15.289999961853027,5729607.0,-0.007868844954693865,-1.0833353201567206,-2.666645474052293,64.73686350351072,69.63685409139991,-0.2244727149273391,-0.549221038724502,-0.5552820187515319,-0.8377200423654774,9.56641127061096,0.25,0.2733739044886683,0.45800027847290004,-0.24167188535100692,1.157672442296807,0.10816419656094745,0.8078363603848526,-0.24008000946044739,64.47371558142181,-0.2932561043159012,0.34983608191195337,4,-0.12000036239624023,-0.36500024795532227,-0.5074996948242188,-0.690000057220459,-0.6500005722045898,2,-0.04890943592339203,-1.3846179239919452,15.25,2.0666683620919364,15.31999969482422,1.0,15.0,-0.04890943592339203
1460,2007-04-19,14.81999969482422,14.970000267028807,14.760000228881836,14.880000114440918,9808891.0,-0.020489122093318102,-1.3333421636828717,0.37500298023506984,60.00000000000005,68.46038350316465,0.13236886913108847,-0.21147108436623974,-0.23712123163130805,-0.523975866688021,9.625183579166368,0.36999988555908203,0.3222480897714579,0.12349987030029475,-0.559874948543591,0.8068746891441805,-0.218187539121649,0.4651872797222385,0.5799999237060529,9.374925494123254,-55.804133368974625,0.34168740942194314,4,0.20000028610229315,-0.05499982833862482,-0.2899992465972918,-0.37999963760376154,-0.3499994277954137,3,0.006072884915059751,-1.0833353201567206,15.130000114440918,-1.3846179239919452,15.25,2.0666683620919364,15.31999969482422,0.006072884915059751
1461,2007-04-20,14.989999771118164,15.020000457763672,14.899999618530273,14.979999542236328,5728230.0,0.011470990539447445,2.428516934143484,-0.16666931574346833,63.06306538513421,67.6242535132776,-0.019278796288812572,-0.33982511182935937,-0.40713340049552826,-0.6856928604372996,9.83325196907727,0.20000076293945135,0.37626237526579054,0.25599994659423864,-0.4038055030862644,0.9158053962747417,-0.07390277824601377,0.585902671434491,0.39719985961914084,35.93746274706149,-30.783904385868198,0.3299027248402517,4,0.03000020980834961,-0.22499990463256836,-0.4649994373321533,-0.5499997138977051,-0.48999977111816406,4,-0.009339519131826846,-1.3333421636828717,14.81999969482422,-1.0833353201567206,15.130000114440918,-1.3846179239919452,15.25,-0.009339519131826846
1462,2007-04-23,14.779999732971193,15.100000381469727,14.779999732971193,15.0600004196167,3831849.0,-0.014009342318442641,-1.285713312579631,-27.999427808506404,57.613168401268624,66.29624539914128,0.20437506223471935,-0.0953334990731971,-0.19475024716516565,-0.4666307322134706,10.14927239013966,0.3200006484985334,0.38794518665338806,0.0209999084472674,-0.6033111236396316,0.6453109405341664,-0.2911556075961812,0.333155424490716,0.5946559097290027,3.124925494123254,-63.90661926761995,0.3121555160434493,4,0.2400002479553205,-0.01499986648559748,-0.2599995136261004,-0.3399996757507342,-0.4299993515014666,0,0.014208392553519689,2.428516934143484,14.989999771118164,-1.3333421636828717,14.81999969482422,-1.0833353201567206,15.130000114440918,0.014208392553519689
1463,2007-04-24,15.100000381469727,15.220000267028807,14.890000343322756,14.970000267028807,6553526.0,0.021650923834908964,-1.2758618421701717,-0.4642849844347202,62.132366475966904,66.25539814962931,-0.0784085363097109,-0.3804989502459666,-0.5134358861810249,-0.7741794565253883,10.567573752454724,0.44000053405761363,0.37961274647594223,0.30650053024291957,-0.31284642917974637,0.9258474896655855,-0.003172949468414288,0.6161740099542534,0.26236215295410226,58.62072367447474,-12.149918066127576,0.3096734797113331,4,-0.08000040054321289,-0.33500051498413086,-0.5800001621246338,-0.6600003242492676,-0.75,1,-0.021192095391681542,-1.285713312579631,14.779999732971193,2.428516934143484,14.989999771118164,-1.3333421636828717,14.81999969482422,-0.021192095391681542
1464,2007-04-25,14.6899995803833,15.1899995803833,14.579999923706055,14.81999969482422,14761549.0,-0.027152370246928403,-2.485718022566696,-1.0,51.35134960979916,63.61242313415503,0.3705606789352789,0.06430212217938802,-0.10040963002418657,-0.35414412665726935,10.778225409417407,0.6099996566772461,0.36385859325910985,-0.12350025177001989,-0.698644315995951,0.45164381245591123,-0.41107228388298545,0.16407178034294567,0.6603157079296889,17.187437135759982,-49.03785947958838,0.28757203211296534,4,0.3000001907348633,0.07500028610229492,-0.14499950408935547,-0.2499995231628418,-0.3099994659423828,2,-0.012253189696603717,-1.2758618421701717,15.100000381469727,-1.285713312579631,14.779999732971193,2.428516934143484,14.989999771118164,-0.012253189696603717
1465,2007-04-26,14.40999984741211,14.779999732971193,14.359999656677244,14.75,8338136.0,-0.019060567799137118,1.100002384188064,2.615383486776915,42.47492140162661,60.692968231885764,0.5973726774458257,0.3496259733652778,0.18232573280458553,-0.062283075333184,11.542288155999723,0.42000007629394887,0.34346379189274145,-0.3954999923706062,-0.9890611846518897,0.1980611999106774,-0.6922805885112489,-0.09871939622996351,0.9095028263166025,5.813971540604525,-53.8200059053715,0.29678059614064206,4,0.4699997901916504,0.35500001907348633,0.13500022888183594,0.03000020980834961,-0.05999946594238281,3,0.004857716555548119,-2.485718022566696,14.6899995803833,-1.2758618421701717,15.100000381469727,-1.285713312579631,14.779999732971193,0.004857716555548119
1466,2007-04-27,14.390000343322756,14.520000457763672,14.279999732971193,14.5,5534083.0,-0.0013878906524030787,2.199997456878167,0.3235282567963237,42.61745793352892,57.476686815388014,0.5830589924435703,0.38794023940145017,0.20069394009599684,-0.027863389225762702,12.574097543289312,0.2400007247924787,0.3425307167565972,-0.4144995212554914,-1.010926657362253,0.1819276148512703,-0.7127130893088722,-0.11628595320211055,0.871932149382868,11.702185942036971,-42.938420879439924,0.2982135680533811,4,0.44999933242797674,0.4049992561340314,0.15749979019164861,0.0499997138977033,-0.19000053405762074,4,0.00555941082678113,1.100002384188064,14.40999984741211,-2.485718022566696,14.6899995803833,-1.2758618421701717,15.100000381469727,0.00555941082678113
1467,2007-04-30,14.399999618530273,14.449999809265135,14.3100004196167,14.329999923706055,2896308.0,0.0006948766482939295,-1.54547346153176,-0.6363628482005946,43.097630231922636,54.12075810475086,0.4792298156595276,0.3975351948664887,0.19011305576045245,-0.02579268194094908,13.643168217736148,0.13999938964843572,0.2709072918684434,-0.4040002346038811,-1.00183501137953,0.19383454217176777,-0.7029176229917056,-0.10508284621605668,0.7833782533965952,12.765938019320885,-36.944130852723276,0.298917388387824,4,0.4100003242492676,0.4200000762939453,0.14750051498413086,0.04000043869018555,-0.4299993515014666,0,0.00694447111936336,2.199997456878167,14.390000343322756,1.100002384188064,14.40999984741211,-2.485718022566696,14.6899995803833,0.00694447111936336
1468,2007-05-02,14.31999969482422,14.479999542236328,14.279999732971193,14.43000030517578,4210895.0,-0.005555550404536591,-1.1052552326457066,-1.5714441416893226,43.68600738137576,51.78177409118031,0.46202260578286847,0.49587035017044734,0.2656883548971596,0.06593456544997522,14.859700486909148,0.19999980926513494,0.21551644559417404,-0.47950015068053986,-1.0910203692029619,0.13202006784188214,-0.7852602599417509,-0.17374004141932886,0.7911079259861946,4.39560094067936,-43.89249761928542,0.30576010926121105,5,0.4300003051757795,0.4999999999999982,0.21750044822692693,0.12000036239623846,-0.3699998855590856,2,0.0020950200617915193,-1.54547346153176,14.399999618530273,2.199997456878167,14.390000343322756,1.100002384188064,14.40999984741211,0.0020950200617915193
1469,2007-05-03,14.329999923706055,14.420000076293945,14.239999771118164,14.420000076293945,4296695.0,0.0006983400205970991,3.0,0.8181786655569692,33.46774503666256,48.83374576192059,0.3649911292146726,0.5029955286418826,0.24903183416691022,0.06720018386258175,16.010365155914606,0.18000030517578125,0.11836410264746533,-0.46399993896484304,-1.0909189522212372,0.16291907429155117,-0.7774594455930401,-0.15054043233664594,0.7146190660772227,16.666696101061174,-24.895160664852146,0.3134595066281973,5,0.40000009536743164,0.48999977111816406,0.20750021934509277,0.1100001335144043,-0.22999954223632812,3,0.0013957053642816852,-1.1052552326457066,14.31999969482422,-1.54547346153176,14.399999618530273,2.199997456878167,14.390000343322756,0.0013957053642816852
1470,2007-05-04,14.630000114440918,14.670000076293945,14.31999969482422,14.399999618530273,5577957.0,0.02093511460796127,1.2580639207036146,-2.555556732929259,42.96578194944797,46.60071426906657,0.03934247658387413,0.21562579552551497,-0.05524298733237565,-0.22095267067675017,16.680502066099304,0.3500003814697248,0.022678850367041647,-0.16499977111816477,-0.7907456795833738,0.4607461373470443,-0.4778727253507693,0.14787318311443975,0.33415695347584773,90.69768989194655,49.22275594056282,0.31287295423260497,5,0.09999990463256836,0.18999958038330078,-0.14749979972839355,-0.19000005722045898,-0.40000057220458984,4,-0.017088174849242188,3.0,14.329999923706055,-1.1052552326457066,14.31999969482422,-1.54547346153176,14.399999618530273,-0.017088174849242188
1471,2007-05-07,14.550000190734865,14.6899995803833,14.5,14.649999618530273,1621152.0,-0.005468210736860324,1.111114054560964,-0.4347791834077535,33.89122607784127,43.96494289979687,0.05628362686589128,0.28586710537116566,0.02623449979600956,-0.13024869041342058,16.49533731530598,0.18999958038330078,-0.0480042281652473,-0.2294997215270982,-0.8637659981829788,0.40476655512878246,-0.5466328598550376,0.08763341680084125,0.34174114750203977,68.88901133601391,33.378845957404124,0.31713313832794027,5,0.17999982833862127,0.2699995040893537,-0.024999856948854315,-0.11000013351440607,-0.5200004577636719,0,-0.01374569117823754,1.2580639207036146,14.630000114440918,3.0,14.329999923706055,-1.1052552326457066,14.31999969482422,-0.01374569117823754
1472,2007-05-08,14.470000267028807,14.619999885559082,14.40999984741211,14.59000015258789,4843693.0,-0.005498276471295194,1.3333421636828915,1.2000057220786795,33.75000943739971,40.8113476732894,0.09799048064793503,0.35575357875725366,0.10036526690746506,-0.04022058639104564,16.20356942735725,0.21000003814697266,-0.09285492881787505,-0.2914996623992945,-0.9400048119453892,0.35700548714680025,-0.615752237172341,0.032752912373752,0.3565669144962236,51.11124297724493,20.383721440343457,0.324252574773047,5,0.2449994087219256,0.34999942779541193,0.055000066757203925,-0.030000209808347833,-0.3500003814697248,1,-0.018659326384318886,1.111114054560964,14.550000190734865,1.2580639207036146,14.630000114440918,3.0,14.329999923706055,-0.018659326384318886
1473,2007-05-09,14.479999542236328,14.65999984741211,14.369999885559082,14.550000190734865,5344334.0,0.0006910349013817818,1.0,0.5833392938035014,35.807847532044846,39.08429188687225,-0.010286455932400074,0.33704428418835164,0.07030734650606618,-0.038594682096114497,15.896034040195387,0.28999996185302734,-0.16531472766268962,-0.2650003433227539,-0.9250003519637513,0.3949996653182435,-0.5950003476432535,0.06499966099774568,0.28791089824801475,53.33330507630457,25.764294316106707,0.33000000432049903,5,0.03000020980834961,0.3400001525878906,0.04500079154968262,-0.03999948501586914,-0.28999996185302734,2,-0.03522094553386679,1.3333421636828915,14.470000267028807,1.111114054560964,14.550000190734865,1.2580639207036146,14.630000114440918,-0.03522094553386679
1474,2007-05-10,14.489999771118164,14.670000076293945,14.460000038146973,14.649999618530273,6540449.0,0.0006906235633963309,1.0999923706345724,2.285690930641214,41.70854367685094,38.99913880634162,-0.05770883947034022,0.3281149451071652,0.03866159453803775,-0.0449367937895957,16.071350263642323,0.21000003814697266,-0.2135107038104742,-0.24500012397766113,-0.9145011294859984,0.4245008815306761,-0.5797506267318298,0.08975037877650749,0.22511960242956164,45.94598077701257,15.411476593518994,0.33475050275416907,5,-0.02500009536743164,0.3299999237060547,0.03500056266784668,-0.04999971389770508,-0.09000015258789062,3,-0.037267078701365475,1.0,14.479999542236328,1.3333421636828915,14.470000267028807,1.111114054560964,14.550000190734865,-0.037267078701365475
1475,2007-05-11,14.34000015258789,14.420000076293945,14.270000457763672,14.350000381469727,4799939.0,-0.010351940710810581,1.0,0.06250149011754047,33.50254200283288,37.98637036959761,0.09087341841510188,0.4367103907773142,0.18352438929135495,0.10996155532682472,15.66940724676084,0.2199993133544922,-0.31328100790489444,-0.3544997692108147,-1.016251058502867,0.3072515200812376,-0.6853754138568409,-0.023624124564788573,0.3299999237060547,16.666628822368704,-12.639801929278953,0.3308756446460264,5,0.1249995231628418,0.4799995422363281,0.20000004768371582,0.09999990463256836,0.21000003814697443,4,-0.01673638553447654,1.0999923706345724,14.489999771118164,1.0,14.479999542236328,1.3333421636828915,14.470000267028807,-0.01673638553447654
1476,2007-05-14,14.510000228881836,14.619999885559082,14.260000228881836,14.399999618530273,5128648.0,0.011854956379708792,1.1818166054966333,-10.999809269502194,43.0051918442535,37.976099437634375,-0.0674026996160979,0.2404463570383708,0.008645092577371116,-0.05601757136958341,14.726113520209333,0.3599996566772461,-0.34806674038705765,-0.15999970436096156,-0.8103113709039622,0.4903119621820391,-0.4851555376324619,0.16515612891053877,0.15999984741210938,60.975632449129606,27.18600170349857,0.32515583327150016,5,-0.045000553131103516,0.3099994659423828,0.0,-0.07000017166137695,-0.15999984741210938,0,-0.019297083544366322,1.0,14.34000015258789,1.0999923706345724,14.489999771118164,1.0,14.479999542236328,-0.019297083544366322
1477,2007-05-15,14.579999923706055,14.600000381469727,14.43000030517578,14.539999961853027,6256936.0,0.004824238023434679,3.249955297006732,0.36363399916770706,34.52378114061824,36.958074299772434,-0.1220154382264802,0.11822675592881815,-0.05681676559847659,-0.12043073954601624,13.50481554946209,0.1700000762939471,-0.3281992990437619,-0.05300002098083567,-0.6273683845168012,0.5213683425551299,-0.34018420274881755,0.2341841607871462,0.04700012207031179,78.0487351017408,45.442022589758004,0.28718418176798255,5,-0.11500024795532227,0.23999977111816406,-0.08500003814697266,-0.1399998664855957,-0.18000030517578125,1,-0.03772292137262634,1.1818166054966333,14.510000228881836,1.0,14.34000015258789,1.0999923706345724,14.489999771118164,-0.03772292137262634
1478,2007-05-16,14.3100004196167,14.550000190734865,14.289999961853027,14.510000228881836,4277868.0,-0.018518484602345953,-1.166662030763866,-5.0,37.66234168357271,37.42414059387356,0.16362323666033696,0.33117245647893867,0.21725574890198196,0.1566757243256145,12.15173251512275,0.28999996185302734,-0.31295583380610736,-0.2759995460510254,-0.7882659231554072,0.23626683105335644,-0.5321327346032163,-0.019866357498834475,0.3099994659423828,12.195173010541595,-21.438224051046262,0.25613318855219097,5,0.16499948501586914,0.5099992752075195,0.21499967575073242,0.12999963760375977,0.05999946594238281,2,-0.013277465303016878,3.249955297006732,14.579999923706055,1.1818166054966333,14.510000228881836,1.0,14.34000015258789,-0.013277465303016878
1479,2007-05-17,14.390000343322756,14.43000030517578,14.31999969482422,14.380000114440918,2207356.0,0.005590490661089742,1.4444538634340869,-0.05000119209404126,49.25374833907325,38.12280352605414,0.10396215505981843,0.2033151528418511,0.1452438361794819,0.08368142197504014,10.725527192277829,0.11999988555908025,-0.29764983303627623,-0.15899963378906,-0.6089305530040257,0.29093128542590563,-0.38396509339654195,0.06596582581842192,0.21000003814697088,36.11117733855785,-0.9981794716514969,0.22496545960748274,5,0.08499956130981268,0.42999935150146307,0.1599998474121076,0.2699999809265119,-0.05000019073486506,3,-0.013898593340358034,-1.166662030763866,14.3100004196167,3.249955297006732,14.579999923706055,1.1818166054966333,14.510000228881836,-0.013898593340358034
1480,2007-05-18,14.90999984741211,14.90999984741211,14.40999984741211,14.40999984741211,9186979.0,0.036136170374078125,1.0,49.99885561700428,64.13044210644159,41.48271641812085,-0.4158763555608971,-0.32632700750732013,-0.36088290836425685,-0.42717560218204653,10.880919047452608,0.5199995040893537,-0.26419082259117843,0.3564998626708977,-0.106455122135241,0.8194548474770365,0.12502237026782836,0.5879773550739671,-0.6700000762939453,100.0,57.21161961122271,0.23147749240306903,5,-0.3249998092651367,-0.09000015258789062,-0.3399996757507324,-0.24499940872192383,-0.5999994277954102,4,-0.03420524708927852,1.4444538634340869,14.390000343322756,-1.166662030763866,14.3100004196167,3.249955297006732,14.579999923706055,-0.03420524708927852
1481,2007-05-21,14.850000381469727,14.90999984741211,14.720000267028807,14.75,6163655.0,-0.004024109091644079,-1.3749970197648884,0.20000076293945312,61.90479794692316,44.61102625251234,-0.34514200321253874,-0.29234225739416786,-0.28580995345907745,-0.35669301304963597,10.857801573076136,0.18999958038330256,-0.20110203793631953,0.3035003662109368,-0.13526709182361607,0.7422678242454896,0.08411663719365947,0.5228840952282141,-0.5966006088256837,90.32266499722358,41.929931766162156,0.21938372901727668,5,-0.2650003433227539,-0.030000686645507812,-0.140000581741333,-0.18499994277954102,-0.6300001144409197,0,-0.020202032527164793,1.0,14.90999984741211,1.4444538634340869,14.390000343322756,-1.166662030763866,14.3100004196167,-0.020202032527164793
1482,2007-05-22,14.989999771118164,15.609999656677244,14.779999732971193,14.850000381469727,23123542.0,0.009427568084316773,-4.9285563449840755,1.3999885559518588,67.17951602175353,48.09676719581331,-0.45105574345105737,-0.43827278088376787,-0.41879203538448806,-0.4876838293672545,12.022359111466924,0.8299999237060511,-0.18209644754331222,0.4329997539520267,-0.03815115606959374,0.9041506639736472,0.1974242989412165,0.668575208962837,-0.7234679969787603,53.03030084096761,-0.8894483508885358,0.23557545501081012,5,-0.05499982833862305,-0.06500005722045898,-0.2499997615814209,-0.3249993324279785,-0.7299995422363281,1,-0.042695090021385496,-1.3749970197648884,14.850000381469727,1.0,14.90999984741211,1.4444538634340869,14.390000343322756,-0.042695090021385496
1483,2007-05-23,14.779999732971193,15.039999961853027,14.770000457763672,14.960000038146973,9006223.0,-0.014009342318442641,-1.7000104904775075,-1.285722070844674,60.465127626212364,50.18083207907569,-0.21682714024564653,-0.26717372830197483,-0.20568212882526105,-0.269166215711115,12.774123949804391,0.26999950408935547,-0.1356514454112201,0.2389997482299826,-0.17246223106638325,0.6504617275263485,0.03326875858179967,0.4447307378781655,-0.4597292435302762,35.65891874029239,-22.02409642869101,0.20573098964818257,5,0.15500020980834783,0.1449999809265119,-0.002499818801881659,-0.10999965667724787,-0.46999931335449396,2,-0.025710427693257376,-4.9285563449840755,14.989999771118164,-1.3749970197648884,14.850000381469727,1.0,14.90999984741211,-0.025710427693257376
1484,2007-05-24,14.510000228881836,14.75,14.479999542236328,14.649999618530273,7342298.0,-0.018267896411868212,-1.6999942779759294,0.777773068282973,47.16980877444977,51.699417275922016,0.0629250222976907,-0.0119641557904977,0.0656434602132343,0.007867302051671743,13.607462776885082,0.30000019073486506,-0.08670009512698407,-0.021999788284301047,-0.42757142618128086,0.38357184961267876,-0.22478560723279095,0.18078603066418886,-0.13814057275146574,8.333366447030151,-43.30744312371247,0.2027858189484895,5,0.4249997138977051,0.41499948501586914,0.33749961853027344,0.19999980926513672,-0.15999984741210938,3,-0.009648541772183217,-1.7000104904775075,14.779999732971193,-4.9285563449840755,14.989999771118164,-1.3749970197648884,14.850000381469727,-0.009648541772183217
1485,2007-05-25,14.479999542236328,14.539999961853027,14.40999984741211,14.479999542236328,7024523.0,-0.002067586917455233,1.166653421282683,-0.0,48.30916049349723,52.288747125837986,0.12837282582721876,0.024822269667781782,0.09664896220691688,0.04431993511195387,13.666595870138961,0.13000011444091797,-0.04502714127621488,-0.0555004596710198,-0.4578343584677693,0.3468334391257297,-0.25666740906939545,0.14566648972735585,1.1300001144409162,5.833308829197706,-41.82358575920955,0.20116694939837518,5,0.4700002670288086,0.44500017166137695,0.4075002670288086,0.23000049591064453,-0.1599998474121076,4,-0.009668466441596024,-1.6999942779759294,14.510000228881836,-1.7000104904775075,14.779999732971193,-4.9285563449840755,14.989999771118164,-0.009668466441596024
1486,2007-05-28,14.470000267028807,14.520000457763672,14.420000076293945,14.420000076293945,584866.0,-0.0006905577019084008,-3.0,100.0,50.0,54.00832699910262,0.1476258450184229,0.043344535361478975,0.11690657331579679,0.06013982753123237,13.483555716084156,0.10000038146972656,-0.02251445328806767,-0.06949973106384455,-0.4673081362318534,0.3283086741041643,-0.26840393364784987,0.12940447152016077,1.1159993934631345,5.000035762792409,-40.47584617943593,0.19890420258400462,5,0.4799995422363299,0.45499944686889826,0.42249965667724787,0.23999977111816584,0.05000019073486506,0,-0.011057349306114461,1.166653421282683,14.479999542236328,-1.6999942779759294,14.510000228881836,-1.7000104904775075,14.779999732971193,-0.011057349306114461
1487,2007-05-29,14.5,14.579999923706055,14.470000267028807,14.550000190734865,4256711.0,0.002073236518146393,1.0000000000000322,-1.000000000000071,50.49506165845184,55.4341847740892,0.11743419025519586,0.022367500343406732,0.09514624919973613,0.03523623041509083,13.34804205423332,0.10999965667724787,0.03425049231601207,-0.04450001716613805,-0.43740944678401483,0.34840941245173873,-0.24095473197507644,0.15195469764280034,1.0624796642303451,14.285735910978303,-28.94885953554978,0.19645471480893806,5,0.4649996757507324,0.4249997138977051,0.3924999237060547,0.21000003814697266,-0.010000228881835938,1,-0.01931032641180641,-3.0,14.470000267028807,1.166653421282683,14.479999542236328,-1.6999942779759294,14.510000228881836,-0.01931032641180641
1488,2007-05-30,14.350000381469727,14.399999618530273,14.270000457763672,14.390000343322756,5776023.0,-0.0103448012779499,3.3334128081636547,0.7999961853172933,46.759267435494415,55.1570202292471,0.3058699974138026,0.18417255813607092,0.25277927569880276,0.19046950170995203,12.84694368651406,0.22999954223632812,0.05345037104599548,-0.19599967002868723,-0.5855147142451465,0.19351537418777198,-0.39075719213691684,-0.0012421479204576258,1.189429686424253,16.666666666666664,-25.141630858112897,0.19475752210822966,5,0.5899996757507324,0.5749993324279785,0.5424995422363281,0.3599996566772461,0.1399993896484375,2,-0.0062717874700622955,1.0000000000000322,14.5,-3.0,14.470000267028807,1.166653421282683,14.479999542236328,-0.0062717874700622955
1489,2007-05-31,14.350000381469727,14.529999732971193,14.31999969482422,14.520000457763672,5474744.0,0.0,1.210542694801894,4.250005960469974,50.248762356272486,53.614611368117195,0.3348079381961728,0.19578580934671308,0.2605700680038918,0.18952910929492184,12.318132376560019,0.21000003814697266,0.08364800860712762,-0.19699969291687047,-0.5842760583926232,0.19027667255888225,-0.39063787565474684,-0.0033615101789941093,1.1386525020190401,25.80647146047782,-18.389686209138294,0.19363818273787606,5,0.5899996757507324,0.5749993324279785,0.5424995422363281,0.3599996566772461,0.07999992370605291,3,-0.0027874537135678112,3.3334128081636547,14.350000381469727,1.0000000000000322,14.5,-3.0,14.470000267028807,-0.0027874537135678112
1490,2007-06-01,14.380000114440918,14.470000267028807,14.25,14.420000076293945,6086120.0,0.002090573670641138,2.1428532503185127,0.235293787656094,46.52405380774397,51.905639797097294,0.24777802165469254,0.15399162049199333,0.23693609806730187,0.1587538838428877,12.788616509554851,0.22000026702880682,0.1281722945112378,-0.154499959945678,-0.5466047124476106,0.23760479255625455,-0.3505523361966443,0.041552416305288276,1.0599066720188457,39.39398318064908,-2.568988805319222,0.19605237625096622,6,0.5499997138977051,0.5449995994567871,0.4974997043609619,0.3299999237060547,0.11999988555908203,4,-0.002086212290156042,1.210542694801894,14.350000381469727,3.3334128081636547,14.350000381469727,1.0000000000000322,14.5,-0.002086212290156042
1491,2007-06-04,14.350000381469727,14.460000038146973,14.25,14.460000038146973,3286563.0,-0.002086212290156042,2.8181944287906506,2.749994039529838,43.71584614021649,49.2985653658154,0.22282664825716125,0.17733149750010924,0.2759856606167581,0.18587974837729604,13.367264853191873,0.21000003814697266,0.14624105363710704,-0.17449970245361257,-0.5750503858445946,0.22605098093736942,-0.37477504414910356,0.025775639241878423,1.0185119978024506,30.303152905817416,-6.802116817888308,0.20027534169549085,6,0.2949995994567871,0.5749993324279785,0.47249937057495117,0.3599996566772461,0.0,0,-0.002090640128779797,2.1428532503185127,14.380000114440918,1.210542694801894,14.350000381469727,3.3334128081636547,14.350000381469727,-0.002090640128779797
1492,2007-06-05,14.199999809265135,14.359999656677244,14.149999618530273,14.31999969482422,5078939.0,-0.010453001269483453,1.1000023841880844,1.0909114553982793,46.78360257481332,47.77839591565994,0.2782409776279078,0.3226074227187521,0.43219011491252424,0.33034863395036673,13.507801558031701,0.21000003814697088,0.08648562672520654,-0.31100025177002166,-0.7366957750791379,0.11469527153909453,-0.5238480134245798,-0.09815249011546356,1.1014018272507116,13.157940967577064,-25.978886116161988,0.21284776165455802,6,0.2500000000000018,0.6799998283386248,0.6174998283386248,0.5100002288818377,0.14000034332275568,1,0.022535257239211015,2.8181944287906506,14.350000381469727,2.1428532503185127,14.380000114440918,1.210542694801894,14.350000381469727,0.022535257239211015
1493,2007-06-06,13.970000267028807,14.260000228881836,13.90999984741211,14.18000030517578,5075051.0,-0.016197151079273886,-1.1212087934318251,1.7500019868233354,38.70965591781562,46.83837893158949,0.4260641971739343,0.5401329596059892,0.6616579016415987,0.5559776360213657,13.612936927088832,0.35000038146972656,0.02433681671128518,-0.5154998302459735,-1.0052890448656306,-0.02571061562631627,-0.7603944375558029,-0.270605222936144,1.2392892080481932,9.677488821242632,-28.609317783006873,0.24489460730982873,6,0.2749996185302752,0.7899994850158709,0.8449995517730731,0.7399997711181658,0.48999977111816584,2,0.03722258369003972,1.1000023841880844,14.199999809265135,2.8181944287906506,14.350000381469727,2.1428532503185127,14.380000114440918,0.03722258369003972
1494,2007-06-07,13.949999809265135,14.09000015258789,13.81999969482422,14.09000015258789,8277288.0,-0.0014316719671706446,2.8571399377388182,0.6666681804351563,14.70582254195304,43.10467471475124,0.4003789601329295,0.5455756448848756,0.6847517800272964,0.5706485360923939,13.871290883823544,0.2700004577636701,-0.06966465205175254,-0.5085002899169933,-1.0536519961908049,0.036651416356818345,-0.7810761430538982,-0.23592443678008834,1.1293607030453767,19.999999999999563,-10.047563930521154,0.27257585313690563,6,0.2500000000000018,0.7649998664855975,0.8350000381469744,0.7600002288818377,0.5299997329711932,3,0.03870967521407276,-1.1212087934318251,13.970000267028807,1.1000023841880844,14.199999809265135,2.8181944287906506,14.350000381469727,0.03870967521407276
1495,2007-06-08,14.100000381469727,14.1899995803833,13.850000381469727,13.890000343322756,5816933.0,0.010752729337312639,-1.3448223699138733,-1.4999965940286193,24.137910622888057,40.231109228405465,0.21323034998527923,0.39702886834981754,0.530624818531928,0.4121447583019613,13.298064906290987,0.3399991989135742,-0.13808296482165971,-0.34649972915649485,-0.9127903620526432,0.2197909037396535,-0.629645045604569,-0.06335441270842068,0.8282368327424301,43.750083818986596,20.445921948050163,0.2831453164480746,6,0.09999942779541016,0.6149992942810059,0.674999475479126,0.6099996566772461,0.26999950408935547,4,0.02340424927503837,2.8571399377388182,13.949999809265135,-1.1212087934318251,13.970000267028807,1.1000023841880844,14.199999809265135,0.02340424927503837
1496,2007-06-11,14.229999542236328,14.350000381469727,14.15999984741211,14.239999771118164,4738966.0,0.00921979838649123,-1.5333468967358823,-0.0476201288822489,23.611077997388122,37.243999932731725,0.05096657517253078,0.2582160773581741,0.40308285532900534,0.27814411654371796,13.612321233091029,0.25,-0.151951693250842,-0.20250053405761648,-0.7759800975298976,0.37097902941466465,-0.48924031579375615,0.0842392476785232,0.5652491696492756,75.9259030325081,54.052819781250136,0.2867397817361405,6,-0.05499982833862127,0.4850001335144043,0.5450003147125244,0.48000049591064453,0.06000041961669922,0,0.018974031373808486,-1.3448223699138733,14.100000381469727,2.8571399377388182,13.949999809265135,-1.1212087934318251,13.970000267028807,0.018974031373808486
1497,2007-06-12,14.029999732971193,14.18000030517578,14.0,14.100000381469727,3848523.0,-0.014054800822130176,-1.7692330264460718,6.999904634750919,23.77619439505648,34.690325150460836,0.1981201013963716,0.4373201954762731,0.6032665089911564,0.47629193369861333,13.944553799689121,0.22999954223632812,-0.17385129696022616,-0.3750003337860086,-0.971004511989241,0.22100384441722376,-0.6730024228876257,-0.07699824468439154,0.6482190968670452,39.62259737362046,18.688080258623906,0.2980020891016164,6,0.14499998092651367,0.6849999427795392,0.7450001239776594,0.6800003051757795,0.010000228881834161,1,0.02280831465352895,-1.5333468967358823,14.229999542236328,-1.3448223699138733,14.100000381469727,2.8571399377388182,13.949999809265135,0.02280831465352895
1498,2007-06-13,14.119999885559082,14.15999984741211,14.0,14.050000190734865,6108747.0,0.006414836372119481,1.1333367241839707,-0.9999863762074086,34.39997436521486,32.92934870700999,0.08053218449759925,0.3503167617423202,0.5144998009097979,0.38574269418912976,13.759900795664365,0.15999984741210938,-0.1999227336456304,-0.2755001544952389,-0.8838101200207209,0.3328098110302431,-0.5796551372579799,0.028654828267502097,0.4552326480774749,56.60373623921705,32.66764454097123,0.3041549827627409,6,0.02500009536743164,0.5949997901916504,0.6474997997283936,0.5900001525878906,0.2200002670288086,2,0.01558075558157812,-1.7692330264460718,14.029999732971193,-1.5333468967358823,14.229999542236328,-1.3448223699138733,14.100000381469727,0.01558075558157812
1499,2007-06-14,14.1899995803833,14.25,14.109999656677244,14.229999542236328,4718988.0,0.004957485509317072,2.499970198004503,-0.5714305177111861,38.75967444910443,32.06663988938338,-0.01626037490252763,0.27886269303443,0.44560525509101545,0.32038551524971837,13.488789403646697,0.14000034332275568,-0.23077975512481252,-0.19550042152404856,-0.810727379090066,0.41972653604196886,-0.5031139003070582,0.11211305725896104,0.29460501259577576,67.99983978271484,40.04823241181271,0.30761347878300876,6,-0.04999971389770508,0.5250000953674316,0.47500014305114746,0.5200004577636719,-0.12999916076660156,3,0.01902751696602789,1.1333367241839707,14.119999885559082,-1.7692330264460718,14.029999732971193,-1.5333468967358823,14.229999542236328,0.01902751696602789
1500,2007-06-15,14.399999618530273,14.5,14.220000267028807,14.279999732971193,8010533.0,0.01479915745996796,-1.3333426052126307,-2.9999999999999556,47.650983085388546,32.50387732773583,-0.24934660138671383,0.030246426756360023,0.2336929214723149,0.11661561498652695,13.627433919345705,0.3100004196166992,-0.23743392671821084,0.03999962806701696,-0.5238219438444549,0.6038211999784888,-0.24191115788871898,0.3219104140227529,-0.5799999237060529,79.99992370605469,47.114963627118485,0.2819107859557356,6,-0.23999977111816406,0.315000057220459,0.24250006675720215,0.3100004196166992,-0.31999969482421875,4,0.005555550404536813,2.499970198004503,14.1899995803833,1.1333367241839707,14.119999885559082,-1.7692330264460718,14.029999732971193,0.005555550404536813
1501,2007-06-18,14.550000190734865,14.609999656677244,14.420000076293945,14.489999771118164,4236903.0,0.01041670667904504,1.1111140545609859,0.5000039736467968,51.55280128562439,33.03378829560373,-0.41123999918757903,-0.15113031385395814,0.07542416588559142,-0.025420963252662077,13.887865399298333,0.21000003814697088,-0.25052358097807925,0.2050002098083521,-0.31844984727147363,0.7284502668881778,-0.05672481873155988,0.46672523834826407,-0.7164004898071283,90.16401644072967,52.65742750857065,0.26172502853991275,6,-0.33500051498413264,0.16499948501586736,0.09249949455261053,0.1599998474121076,-0.8400001525878924,0,-0.01237115483272666,-1.3333426052126307,14.399999618530273,2.499970198004503,14.1899995803833,1.1333367241839707,14.119999885559082,-0.01237115483272666
1502,2007-06-19,14.350000381469727,14.5,14.329999923706055,14.479999542236328,4441027.0,-0.01374569117823754,1.0,-2.1666375268218383,50.0,34.28827097140199,-0.2097862532552579,-0.0016190637891675408,0.2656284335054231,0.1758721947396733,12.187453533857648,0.22000026702881037,-0.26311341844745506,0.037000370025634055,-0.38974252913915386,0.46374326919042197,-0.1763710795567608,0.2503718196080289,-0.4853446823120091,57.377144009593195,16.52250791961734,0.21337144958239437,6,-0.13500070571899414,0.36499929428100586,0.292499303817749,0.3599996566772461,-1.5200004577636719,1,-0.004181213799421046,1.1111140545609859,14.550000190734865,-1.3333426052126307,14.399999618530273,2.499970198004503,14.1899995803833,-0.004181213799421046
1503,2007-06-20,14.399999618530273,14.520000457763672,14.289999961853027,14.31999969482422,4520521.0,0.0034842672983557144,-2.2857356948228884,-0.615388001232435,51.46196677865374,38.37228699770207,-0.2149834039289722,-0.08595351448044397,0.20685742988851885,0.12619280918278974,10.382811083859409,0.23000049591064453,-0.2672188305420775,0.1059996128082279,-0.263147433008978,0.4751466586254338,-0.07857391010037595,0.29057313571683174,-0.5055301610717748,57.999992370605824,14.61223895313369,0.18457352290860338,6,-0.1699995994567871,0.315000057220459,0.24250006675720215,0.3100004196166992,-1.5699996948242188,2,-0.024999976820415326,1.0,14.350000381469727,1.1111140545609859,14.550000190734865,-1.3333426052126307,14.399999618530273,-0.024999976820415326
1504,2007-06-21,14.369999885559082,14.470000267028807,14.229999542236328,14.300000190734865,3935185.0,-0.002083314844855022,-1.285710393184423,0.8749970197649163,49.70759549017771,41.21336309406758,-0.13314272323117926,-0.07059971710560475,0.23142451954782928,0.15650086901138494,9.52998391605067,0.2400007247924787,-0.2685555421749122,0.08299989700317312,-0.27401114582842645,0.4400109398347727,-0.09550562441262578,0.261505418418972,-0.4469092201318343,38.46150084119142,-5.207070564795671,0.1785055214157997,6,-0.06500005722045898,0.3449997901916504,0.2774999141693115,0.3400001525878906,-1.7100000381469727,3,-0.0020876641064792034,-2.2857356948228884,14.399999618530273,1.0,14.350000381469727,1.1111140545609859,14.550000190734865,-0.0020876641064792034
1505,2007-06-22,14.34000015258789,14.539999961853027,14.31999969482422,14.399999618530273,4175442.0,-0.0020876641064792034,-3.3999885559519796,-0.8571389645776785,49.70759549017771,44.112976148821986,-0.07321855960393897,-0.054416102272886846,0.24070155541710214,0.18759563244737798,8.966519732139043,0.22000026702880682,-0.23243428805171895,0.060000133514403586,-0.2864101497151452,0.4064104167439524,-0.11320500810037082,0.233205275129178,-0.3894331275106424,28.9475203220408,-15.733736790487075,0.17320514161477404,6,-0.03500032424926758,0.3749995231628418,0.30749964714050293,0.36999988555908203,-1.7200002670288086,4,-0.019525783123556018,-1.285710393184423,14.369999885559082,-2.2857356948228884,14.399999618530273,1.0,14.350000381469727,-0.019525783123556018
1506,2007-06-25,14.3100004196167,14.329999923706055,14.18000030517578,14.279999732971193,2950637.0,-0.0020920315656884902,3.2857220708447374,-0.5000158947133887,53.45914250789036,47.41108149469241,-0.034282462876440434,-0.0390182421026406,0.25403841051198306,0.22044312188460147,8.181095925103078,0.15999984741211115,-0.15790809113397763,0.03800039291381907,-0.297141472665885,0.3731422584935231,-0.12957053987603295,0.2055713257036711,-0.33305608927545194,36.111177338557674,-12.038827109309096,0.16757093278985205,6,-0.005000591278076172,0.4049992561340332,0.3924994468688965,0.39999961853027344,-1.5900001525878924,0,-0.016072710633561638,-3.3999885559519796,14.34000015258789,-1.285710393184423,14.369999885559082,-2.2857356948228884,14.399999618530273,-0.016072710633561638
1507,2007-06-26,14.220000267028807,14.359999656677244,14.170000076293945,14.300000190734865,4273535.0,-0.006289318654702281,-1.1111028694951695,-2.6666030898343407,58.620696459037326,50.10227283845047,0.09555188425628636,0.03049286801505069,0.3156701982282808,0.313115945711532,7.227221582099347,0.189999580383299,-0.10566295919795543,-0.03799977302551483,-0.3559935920533768,0.2799940460023471,-0.1969966825394458,0.12099713648841615,-0.2177337236341188,13.513569243220052,-37.87112358486962,0.1589969095139309,6,0.1399993896484375,0.4949994087219256,0.4824995994567889,0.5399994850158709,-1.5799999237060511,1,-0.03586499432523538,3.2857220708447374,14.3100004196167,-3.3999885559519796,14.34000015258789,-1.285710393184423,14.369999885559082,-0.03586499432523538
1508,2007-06-27,14.260000228881836,14.34000015258789,14.140000343322756,14.18000030517578,2637699.0,0.0028129367863498622,-1.5000000000000333,-0.9999999999999778,60.54424372569184,52.522780535849066,0.08660707377249821,-0.01749222859339561,0.24943842496373847,0.27700642203406645,6.928053813208407,0.19999980926513494,-0.058946467504615185,0.006500196456908469,-0.3085454189624741,0.32154581187629105,-0.15102261125278282,0.16402300416659976,-0.23342436095584596,29.999999999999687,-24.307271148770866,0.15752280770969157,6,0.11499977111816406,0.1699995994567871,0.6699995994567871,0.6049995422363281,-1.6800003051757812,2,-0.10028052470009752,-1.1111028694951695,14.220000267028807,3.2857220708447374,14.3100004196167,-3.3999885559519796,14.34000015258789,-0.10028052470009752
1509,2007-06-28,14.3100004196167,14.390000343322756,14.1899995803833,14.329999923706055,3467687.0,0.003506324679686479,1.8571467496814946,-0.24999403952983257,57.66424627944645,53.63536533518883,0.06193190632584056,-0.074460389000361,0.17711513311860827,0.22691577717719014,6.305573105450113,0.2000007629394549,0.0066697762249763315,0.05850038528442347,-0.2544668201829552,0.37146759075180213,-0.09798321744926497,0.21498398801811192,-0.26008760014065935,42.50005960470136,-12.599716468869275,0.15648360273368903,6,0.06499958038330078,-0.025000572204589844,0.6199994087219238,0.5599994659423828,-1.9300003051757812,3,-0.1034242105179678,-1.5000000000000333,14.260000228881836,-1.1111028694951695,14.220000267028807,3.2857220708447374,14.3100004196167,-0.1034242105179678
1510,2007-06-29,14.350000381469727,14.350000381469727,14.210000038146973,14.300000190734865,2488264.0,0.002795245330544871,4.599992370634572,-2.5000715273472003,54.6875372529385,53.98366933155707,0.01574997088180652,-0.12313635724824223,0.124790388288055,0.18785540120246225,5.907476769473082,0.1400003433227539,0.048069146401136464,0.10000033378601003,-0.21065272677313907,0.41065339434515913,-0.05532619649356363,0.2553268640655837,-0.2776840885056391,84.00001525878835,30.231942211370814,0.15532653027957438,6,-0.010000228881835938,-0.13500070571899414,0.5799994468688965,0.5199995040893555,-2.010000228881836,4,-0.1177700689290524,1.8571467496814946,14.3100004196167,-1.5000000000000333,14.260000228881836,-1.1111028694951695,14.220000267028807,-0.1177700689290524
1511,2007-07-02,14.31999969482422,14.34000015258789,14.18000030517578,14.1899995803833,2407509.0,-0.002090640128779797,-1.133350287694286,2.5999923706347006,63.063065385134145,55.435121041016416,0.010833312186978361,-0.10065934394821774,0.1363831219834939,0.21352127734001236,5.440315447812458,0.1700000762939471,0.08006570706918126,0.07149968147277974,-0.23740506315271048,0.38040442609826997,-0.08295269083996537,0.22595205378552485,-0.22617606731160755,71.99974060058594,15.763143082866648,0.15445237231274497,7,0.0200004577636701,-0.1050000190734881,0.6175000667572004,0.5500001907348615,-2.029999732971193,0,-0.11871507300936479,4.599992370634572,14.350000381469727,1.8571467496814946,14.3100004196167,-1.5000000000000333,14.260000228881836,-0.11871507300936479
1512,2007-07-03,14.520000457763672,14.550000190734865,14.329999923706055,14.350000381469727,4160632.0,0.01396653402246506,-1.0952307426817365,1.3076917433884574,66.39346248582186,57.09417611959066,-0.18161582163594403,-0.2903433097638217,-0.0733111350194271,0.012699756937177398,5.62242964988883,0.23000049591064453,0.08894478046810761,0.25550041198730433,-0.07520708214747884,0.5862079061220875,0.09014666491991363,0.42085415905469503,-0.4055297890844738,92.68298923510596,34.98535103747109,0.16535374706739134,7,-0.1750001907348615,-0.30500078201293945,0.417499303817749,0.34999942779541016,-1.5300006866455078,1,-0.12396695137653568,-1.133350287694286,14.31999969482422,4.599992370634572,14.350000381469727,1.8571467496814946,14.3100004196167,-0.12396695137653568
1513,2007-07-04,14.489999771118164,14.56999969482422,14.43000030517578,14.5,2398475.0,-0.002066162926976145,-1.1538506683099272,-0.05882484937562409,62.71185892747311,58.53909427929015,-0.15366562563600183,-0.2312441209122582,-0.06386856754414261,0.03930183488077077,5.963693018426945,0.13999938964844105,0.07794123096025096,0.19949975013732946,-0.11509118021994347,0.5140906804946024,0.042204284958692995,0.3567952153159659,-0.35570794291904484,79.48716694706339,22.138752844343777,0.15729546517863655,7,-0.13499975204467596,-0.27500009536743164,0.4549999237060547,0.38000011444091797,-1.3800001144409197,2,-0.12767422063614342,-1.0952307426817365,14.520000457763672,-1.133350287694286,14.31999969482422,4.599992370634572,14.350000381469727,-0.12767422063614342
1514,2007-07-05,14.489999771118164,14.510000228881836,14.3100004196167,14.460000038146973,3984276.0,0.0,4.71422732660318,-2.999904634751097,54.63917728488279,59.08704781203515,-0.1507014174490564,-0.19891276217177278,-0.07163297712124717,0.03906214953105014,5.834795132961319,0.19999980926513672,0.08458025528429403,0.17249975204467738,-0.11011032418491773,0.4551098282742725,0.031194713929879825,0.31380479015947493,-0.33667962977991905,79.48716694706339,23.97112634055876,0.14130503811479714,7,-0.13499975204467596,-0.27500009536743164,0.44250011444091797,0.38000011444091797,-1.9299993515014648,3,-0.13181503641008807,-1.1538506683099272,14.489999771118164,-1.0952307426817365,14.520000457763672,-1.133350287694286,14.31999969482422,-0.13181503641008807
1515,2007-07-06,14.43000030517578,14.449999809265135,14.31999969482422,14.399999618530273,3011073.0,-0.004140749957910805,2.7143051771118034,1.0000317894267774,43.181825570822596,57.94512370791651,-0.08559398155512277,-0.1190254109827169,-0.01122859579871438,0.09990764864468282,6.061770460489186,0.17000007629394354,0.08312656622190673,0.09600028991699006,-0.17125885365910776,0.36325943349308787,-0.03762928187105885,0.22962986170503896,-0.258412983223975,64.10266442349017,12.433608865891486,0.13362957178804888,7,-0.07500028610229137,-0.21500062942504705,0.5024995803833026,0.43999958038330256,-1.8500003814697248,4,-0.14206515227858751,4.71422732660318,14.489999771118164,-1.1538506683099272,14.489999771118164,-1.0952307426817365,14.520000457763672,-0.14206515227858751
1516,2007-07-09,14.5,14.550000190734865,14.449999809265135,14.550000190734865,3528860.0,0.004850983599710146,2.999999999999858,-1.6666348782505234,59.99997456868485,58.098376831210686,-0.1405927638668274,-0.17682617863285444,-0.07935688176027966,0.02909388973688465,6.456824112853599,0.11999988555908558,0.08945262155054934,0.15249996185302805,-0.11986792823004322,0.42486785193609933,0.016316016811492418,0.2886839068945637,-0.3108761846591772,73.07696539986526,21.21577945660556,0.1361839450415354,7,-0.1449999809265119,-0.2850003242492676,0.42749977111816406,0.36999988555908203,-1.8999996185302734,0,-0.1489655067180765,2.7143051771118034,14.43000030517578,4.71422732660318,14.489999771118164,-1.1538506683099272,14.489999771118164,-0.1489655067180765
1517,2007-07-10,14.350000381469727,14.56999969482422,14.300000190734865,14.550000190734865,3473100.0,-0.0103448012779499,1.2500069539094547,3.9999809265863244,47.05886972814686,56.60000194259458,0.033287134758746006,-0.0017114578471453257,0.0704873655115712,0.17787794937805046,6.618574439927927,0.26999950408935547,0.09480794599316766,-0.013499689102172141,-0.24128308484308114,0.21428370663873686,-0.12739138697262753,0.10039200876828325,-0.1440415324754465,18.518623174327793,-31.220775313697757,0.11389169787045451,7,0.024999618530273438,-0.13500070571899414,0.4349994659423828,0.5199995040893555,-2.020000457763672,1,-0.14355403239408937,2.999999999999858,14.5,2.7143051771118034,14.43000030517578,4.71422732660318,14.489999771118164,-0.14355403239408937
1518,2007-07-11,14.34000015258789,14.43000030517578,14.18000030517578,14.18000030517578,4938679.0,-0.000696880042926673,-2.1250029802350117,-0.8000000000000018,48.19278908078533,55.54761780941001,0.0623896872434635,0.027000021168998245,0.08279184741126144,0.18515508211235243,6.803530485558808,0.25,0.09505826454255484,-0.03449993133544993,-0.2320080701160947,0.16300820744519484,-0.13325400072577231,0.06425413805487246,0.2699995040893537,41.02566610587277,-9.721424815739724,0.09875406939032196,7,0.034999847412109375,-0.1250004768371582,0.3249995708465576,0.5399994850158691,-2.3299999237060547,2,-0.09414228501427846,1.2500069539094547,14.350000381469727,2.999999999999858,14.5,2.7143051771118034,14.43000030517578,-0.09414228501427846
1519,2007-07-12,14.460000038146973,14.479999542236328,14.270000457763672,14.359999656677244,3591014.0,0.008368192767238325,2.0,0.6250029802350852,56.52172560954749,55.75141651569989,-0.03810197517873881,-0.07561161384965587,-0.033784253859554525,0.06198455293846905,7.138862043407365,0.20999908447265625,0.09711924231505975,0.07199993133544957,-0.10859543038612962,0.25259529305702877,-0.018297749525340024,0.16229761219623917,0.14139963150024215,71.794915685277,17.53477120610947,0.09029768086079001,7,-0.08500003814697266,-0.24500036239624023,0.04249978065490723,0.2999997138977051,-2.270000457763672,3,-0.09336102198535878,-2.1250029802350117,14.34000015258789,1.2500069539094547,14.350000381469727,2.999999999999858,14.5,-0.09336102198535878
1520,2007-07-13,14.479999542236328,14.640000343322756,14.449999809265135,14.630000114440918,2696634.0,0.0013830915654629017,1.2352868578865535,-1.4999999999999734,59.340602910276054,55.337809574049,-0.042154882783501435,-0.09413687062587428,-0.059728369139214976,0.038419502176754605,6.867659786583996,0.19000053405762074,0.09415293720523721,0.0879994392395016,-0.09720011779944215,0.27319899627844535,-0.00460033927996939,0.18059921775897259,-0.29999923706054865,65.2172200395981,8.303561706738883,0.09259977851947179,7,-0.06999921798706055,-0.2349991798400879,-0.022499799728393555,0.2350001335144043,-2.169999122619629,4,-0.13259662868215116,2.0,14.460000038146973,-2.1250029802350117,14.34000015258789,1.2500069539094547,14.350000381469727,-0.13259662868215116
1521,2007-07-16,14.369999885559082,14.56999969482422,14.329999923706055,14.470000267028807,2322770.0,-0.007596661612895184,-1.6666596024244678,0.6666666666666549,58.06449297357613,54.412368517132805,0.08457739089664251,0.001777311538594617,0.045504936949818386,0.14753085802360388,6.0664278846591975,0.23999977111816584,0.09176490635075396,-0.013000202178954368,-0.18271800945367644,0.1567176050957677,-0.0978591058163154,0.07185870145840667,-0.18079957962036275,41.30425317977803,-20.227637338516352,0.08485890363736118,7,0.04000043869018555,-0.04999971389770508,0.08749985694885254,0.3449997901916504,-1.9799995422363263,0,-0.12456506444734639,1.2352868578865535,14.479999542236328,2.0,14.460000038146973,-2.1250029802350117,14.34000015258789,-0.12456506444734639
1522,2007-07-17,14.289999961853027,14.369999885559082,14.18000030517578,14.25,3095063.0,-0.00556714852770801,-1.111114054560942,-0.3999980926586502,51.546377562507445,53.17175947658106,0.14362436734357154,0.08121564586926056,0.12228966336910929,0.22297484034117687,5.7264845295525575,0.18999958038330256,0.09036463166948572,-0.0900001049041741,-0.2642350807193754,0.08423487091102722,-0.17711759281177564,-0.002882616996572551,0.35000038146972834,23.912966859820457,-39.88873301428016,0.08711748790760095,7,0.12000036239624023,0.03000020980834961,0.1549997329711914,0.4249997138977051,-1.8500003814697266,1,-0.11826449159515273,-1.6666596024244678,14.369999885559082,1.2352868578865535,14.479999542236328,2.0,14.460000038146973,-0.11826449159515273
1523,2007-07-18,14.039999961853027,14.1899995803833,13.989999771118164,14.140000343322756,5967890.0,-0.01749475162122971,1.000009536797734,-2.500011920940368,38.461519651395385,51.37424196174912,0.3610470093742393,0.31922959174320553,0.36578079799180685,0.45989336959415006,5.764355408121926,0.3000001907348633,0.07434691214141509,-0.32200012207031214,-0.5527516534722601,-0.09124859066836422,-0.4373758877712852,-0.20662435636933907,0.5908003807067885,7.69233026446097,-56.37475605763306,0.1153757657009739,7,0.27500009536743164,0.27500009536743164,0.4049997329711914,0.6749997138977051,-1.680000305175783,2,-0.12179487484281182,-1.111114054560942,14.289999961853027,-1.6666596024244678,14.369999885559082,1.2352868578865535,14.479999542236328,-0.12179487484281182
1524,2007-07-19,14.34000015258789,14.420000076293945,14.0600004196167,14.079999923706055,4906411.0,0.02136753501068167,-1.4000038147069669,-2.5999923706345265,49.6503417221087,52.09296597855869,0.0419424639225614,0.01777815492588175,0.06230118501295223,0.14778470357163798,5.697467583806578,0.38000011444091797,0.042265447297495484,-0.02049994468688965,-0.25142247891326264,0.21042258953948334,-0.13596121180007614,0.09496132242629685,0.2651681671142594,53.846165132230354,-7.381479692026623,0.11546126711318687,7,-0.02500009536743164,-0.02500009536743164,0.08999967575073242,0.3749995231628418,-1.9099998474121112,3,-0.1624825591989668,1.000009536797734,14.039999961853027,-1.111114054560942,14.289999961853027,-1.6666596024244678,14.369999885559082,-0.1624825591989668
1525,2007-07-20,14.0600004196167,14.380000114440918,14.0600004196167,14.369999885559082,5704726.0,-0.019525783123556018,-1.0645177168382258,-1.1923045886366137,42.26192334612653,50.122071398274436,0.2949560499473094,0.2906260067128681,0.3403318120974568,0.42318579387566757,5.385622023828133,0.31999969482421875,0.009393003685541856,-0.2864996910095208,-0.5537486763875457,-0.01925070563149589,-0.4201241836985332,-0.15287519832050833,0.5205611581420921,12.06907891491576,-45.82156609484757,0.13362449268901266,7,0.25499963760375977,0.25499963760375977,0.36749935150146484,0.6549992561340332,-1.6600008010864258,4,-0.1330014781951463,-1.4000038147069669,14.34000015258789,1.000009536797734,14.039999961853027,-1.111114054560942,14.289999961853027,-0.1330014781951463
1526,2007-07-23,14.079999923706055,14.18000030517578,14.0,14.010000228881836,3929370.0,0.0014224397932058874,-2.9999999999999605,-0.22580585618566532,35.333296881735365,48.81922997089538,0.23368912660164476,0.2661580117966995,0.31307455036210463,0.39785889644954153,5.686207062964086,0.18000030517577947,-0.012607644875521018,-0.2550001621246345,-0.547466878777195,0.03746655452792602,-0.40123352045091565,-0.10876680379835335,0.47693918178711137,20.93025318926208,-31.214399276912186,0.14623335832628034,7,0.2350001335144043,0.2350001335144043,0.3574998378753662,0.6349997520446777,-1.9300003051757812,0,-0.12571019273297457,-1.0645177168382258,14.0600004196167,-1.4000038147069669,14.34000015258789,1.000009536797734,14.039999961853027,-0.12571019273297457
1527,2007-07-24,13.710000038146973,14.0600004196167,13.699999809265135,14.0,5627287.0,-0.026278401105395255,-1.3225814390618167,-4.142874659400545,28.804323882787088,46.66495606000668,0.5625119520883963,0.6281990090440885,0.6691109633993264,0.7646369101023289,6.250580576114026,0.38000011444091975,-0.028650663690749312,-0.5995000362396237,-1.0023046241682003,-0.19669544831104702,-0.8009023302039129,-0.39809774227533445,0.8242614939711927,1.3889201629195453,-45.34329418887357,0.2014022939642886,7,0.46000003814697266,0.46000003814697266,0.7549996376037598,1.0049996376037598,-1.4600000381469727,1,-0.09628006500010389,-2.9999999999999605,14.079999923706055,-1.0645177168382258,14.0600004196167,-1.4000038147069669,14.34000015258789,-0.09628006500010389
1528,2007-07-25,12.829999923706055,13.359999656677244,12.8100004196167,13.350000381469727,15291948.0,-0.06418673318689927,1.0370379527753808,1.7931052626386528,19.48526782145521,42.54979408355198,1.3474969271219148,1.4709926517356458,1.5333382532585897,1.6375426565011892,7.654829159814594,0.8999996185302734,-0.09304606435687646,-1.4080001354217533,-2.183265144616213,-0.6327351262272938,-1.795632640018983,-1.0203676308245235,1.6542059050409286,1.242205487834134,-39.63873698159648,0.3876325045972301,7,0.8950004577636719,0.8950004577636719,1.6349997520446777,1.8849997520446777,-0.18000030517578125,2,-0.030397532785806813,-1.3225814390618167,13.710000038146973,-2.9999999999999605,14.079999923706055,-1.0645177168382258,14.0600004196167,-0.030397532785806813
1529,2007-07-26,12.829999923706055,12.890000343322756,12.31999969482422,12.789999961853027,12727415.0,0.0,6.124972432989655,-0.0769229358471188,19.92478156897478,38.170258378962956,1.2202928476056538,1.427624731895591,1.5146611959738951,1.6318133108549908,9.181046769523434,0.5700006484985352,-0.14079843111791668,-1.3340001106262207,-2.3311202237339117,-0.3368799975185297,-1.8325601671800662,-0.8354400540723752,1.5202694723105061,24.757287621170946,-12.641552265708654,0.4985600565538452,7,0.6149997711181658,0.6500000953674334,1.6424999237060547,1.8849997520446777,-0.050000190734861505,3,-0.03663291269085578,1.0370379527753808,12.829999923706055,-1.3225814390618167,13.710000038146973,-2.9999999999999605,14.079999923706055,-0.03663291269085578
1530,2007-07-27,12.65999984741211,12.75,12.390000343322756,12.460000038146973,10017472.0,-0.013250200881126717,-1.117650028750555,5.0,16.66664363104114,33.57049734090351,1.2348320536077875,1.5436671014471237,1.646860015797813,1.794877658762001,10.789743075326431,0.439999580383299,-0.20007568508276563,-1.4195001602172859,-2.616627934490131,-0.22237238594444086,-2.0180640473537075,-0.8209362730808643,1.4872425784852172,18.279572097754603,-14.00285677900817,0.5985638871364224,7,0.7100000381469727,0.8200001716613787,1.8499999046325684,2.054999828338623,0.15000057220458984,4,-0.018167420616781893,6.124972432989655,12.829999923706055,1.0370379527753808,12.829999923706055,-1.3225814390618167,13.710000038146973,-0.018167420616781893
1531,2007-07-30,12.619999885559082,12.720000267028807,12.479999542236328,12.600000381469727,7718319.0,-0.003159554686819721,1.181822122616378,0.09999761581193524,17.35846476351564,29.771840363237757,1.118065573786609,1.5281249731905469,1.6497487961576756,1.828437241998456,12.621618603442947,0.2400007247924787,-0.28743717333584584,-1.3745001316070553,-2.7305855467014553,-0.01841471651265536,-2.052542839154256,-0.6964574240598544,1.3445182672309333,17.241383090265153,-16.08882444841617,0.6780427075472,7,0.75,0.8600001335144061,1.8899998664855957,2.0949997901916504,0.40000057220458984,0,-0.01743266790996978,-1.117650028750555,12.65999984741211,6.124972432989655,12.829999923706055,1.0370379527753808,12.829999923706055,-0.01743266790996978
1532,2007-07-31,12.720000267028807,12.789999961853027,12.489999771118164,12.789999961853027,8940943.0,0.007923960568664734,7.571471389645777,-3.500071527347378,20.437945534035165,27.7692210168644,0.86265811035436,1.3558752649214636,1.5085208049174614,1.7175627724522133,13.60858586557557,0.3000001907348633,-0.3876490264273489,-1.1844997406005877,-2.629731116547413,0.26073163534623767,-1.9071154285740004,-0.461884052627175,1.0800660399646294,38.46159489197324,5.852627657417436,0.7226156879734131,7,0.6499996185302752,0.7599997520446813,1.789999485015871,1.9949994087219256,0.06999969482422053,1,-0.04481137079658859,1.181822122616378,12.619999885559082,-1.117650028750555,12.65999984741211,6.124972432989655,12.829999923706055,-0.04481137079658859
1533,2007-08-01,12.640000343322756,12.75,12.470000267028807,12.470000267028807,8574437.0,-0.006289302046118439,-2.2941130271852677,-2.428583106267019,16.29628766220415,24.06321501020834,0.8081715848483491,1.359894028760161,1.552283453407286,1.7853146560566557,14.58485923664563,0.2799997329711932,-0.4916127338110172,-1.1719996929168683,-2.694208597000845,0.35020921116710824,-1.9331041449588557,-0.41089524087488094,1.0120593024537587,56.14040077699271,27.311374635094843,0.7611044520419883,8,0.7099995613098127,0.8399996757507324,1.8974993228912336,2.0749993324279767,0.319999694824217,2,-0.03085445670330056,7.571471389645777,12.720000267028807,1.181822122616378,12.619999885559082,-1.117650028750555,12.65999984741211,-0.03085445670330056
1534,2007-08-02,12.579999923706055,12.81999969482422,12.529999732971193,12.710000038146973,6496598.0,-0.004746868511629199,-1.5217333615289,-0.76470621234389,15.32847121817629,21.070609218213868,0.66186331111793,1.3380687366650896,1.5833064762840117,1.8332324768763648,16.08352598965182,0.28999996185302734,-0.5951415186316247,-1.1365001201629639,-2.718108589736449,0.44510834941052124,-1.9273043549497064,-0.3456958853762213,0.9388537269752302,44.18601556487504,19.13533036074903,0.7908042347867422,8,0.6700000762939453,0.9000000953674334,1.8224999904632568,2.1349997520446777,0.010000228881835938,3,0.005564363692269092,-2.2941130271852677,12.640000343322756,7.571471389645777,12.720000267028807,1.181822122616378,12.619999885559082,0.005564363692269092
1535,2007-08-03,12.380000114440918,12.609999656677244,12.300000190734865,12.600000381469727,5121687.0,-0.015898236127033005,1.583341611797018,1.6923082566115248,14.840992495290564,18.793686508608893,0.6688282457933816,1.4510069855765213,1.7523745821727807,2.0198640332810722,17.794276464240884,0.30999946594237926,-0.6771124474845074,-1.2339999198913567,-2.885097151033321,0.41709731125060756,-2.059548535462339,-0.4084513043203746,1.0189681406546605,15.384615384615044,-7.295737286383217,0.8255486155709825,8,0.8000001907348633,1.0900001525878924,1.9499998092651367,2.3349995613098145,0.1499996185302752,4,0.03231014659391529,-1.5217333615289,12.579999923706055,-2.2941130271852677,12.640000343322756,7.571471389645777,12.720000267028807,0.03231014659391529
1536,2007-08-06,12.34000015258789,12.479999542236328,12.140000343322756,12.25,6040426.0,-0.0032310146593915734,-1.193546997766566,-0.40909110613081795,15.05376638123657,17.26584678621439,0.48729747145963564,1.3922705020751138,1.7606626487259422,2.050757899823898,19.266280628243027,0.33999919891357244,-0.8113044824043953,-1.1659998893737793,-2.855215192047133,0.5232154132995745,-2.010607540710456,-0.3213922380371024,0.9270919347844018,29.411764705882092,6.602820965209997,0.8446076513366765,8,0.4099998474121094,1.050000190734865,1.937499761581421,2.374999523162842,0.18999958038330256,0,0.0380875414276427,1.583341611797018,12.380000114440918,-1.5217333615289,12.579999923706055,-2.2941130271852677,12.640000343322756,0.0380875414276427
1537,2007-08-07,12.289999961853027,12.489999771118164,12.1899995803833,12.489999771118164,4552651.0,-0.0040518792639056,2.0000047683761295,-2.2222163353537066,16.216218206562118,16.902619051226267,0.3516697478036317,1.3492019287771981,1.7767489779670527,2.089991429020955,21.523438895384665,0.3000001907348633,-0.9245504113953409,-1.113000059127808,-2.836400562082492,0.610400443826876,-1.9747003106051508,-0.2512998076504651,0.8192992813523308,22.058788467822314,-2.552328130221756,0.8617002514773424,8,0.22500038146972834,1.1000003814697283,1.9874999523162842,2.424999713897705,0.14000034332275213,1,0.05939792499401908,-1.193546997766566,12.34000015258789,1.583341611797018,12.380000114440918,-1.5217333615289,12.579999923706055,0.05939792499401908
1538,2007-08-08,12.989999771118164,13.010000228881836,12.4399995803833,12.5600004196167,14511912.0,0.05695686016581525,1.4255332964038383,-2.1499988079059675,27.424741056671195,17.735947883192537,-0.36123502002015684,0.5722155732175196,1.0551058116598568,1.3836651278835674,23.13929640936103,0.7200002670288086,-1.0240492366314164,-0.34550023078918457,-2.019417417496541,1.328416955918172,-1.1824588241428629,0.4914583625644937,-0.8499994277954084,97.70109650637262,73.61598315959183,0.8369585933536782,8,-0.41499948501586914,0.4000005722045916,1.2900002002716064,1.7249999046325684,-0.9299993515014648,2,-0.015396444402548393,2.0000047683761295,12.289999961853027,-1.193546997766566,12.34000015258789,1.583341611797018,12.380000114440918,-0.015396444402548393
1539,2007-08-09,13.109999656677244,13.149999618530273,12.800000190734865,12.949999809265135,8415978.0,0.009237866641528925,1.9166646798432214,0.37209322956749696,33.21553377119223,19.574713454320435,-0.48873586824056225,0.36458374981279995,0.9144107390763505,1.2579723161376624,24.905093383199024,0.3499994277954084,-1.0820734450714706,-0.15800032615661763,-1.7477516523232293,1.431751000009994,-0.9528759892399226,0.6368753369266873,-0.9525993156433064,96.0396048952797,67.5249656473797,0.7948756630833058,8,-0.46499967575073065,0.28000068664551137,1.175000190734865,1.605000019073488,-1.0799999237060511,3,-0.011441618799270747,1.4255332964038383,12.989999771118164,2.0000047683761295,12.289999961853027,-1.193546997766566,12.34000015258789,-0.011441618799270747
1540,2007-08-10,12.5600004196167,12.93000030517578,12.529999732971193,12.84000015258789,8834373.0,-0.04195265076001864,-1.3529368866000817,-1.75,27.380957449375018,20.688323752749252,0.0509440252346387,0.8046195263964577,1.4359299309752664,1.7980645921721035,26.396407947183842,0.5799999237060511,-1.0368855636230982,-0.6119996070861813,-2.1235495048270003,0.8995502906546378,-1.36777455595659,0.14377534178422735,-0.3628961074829071,41.58419581119491,11.609923578041325,0.7557749488704095,8,0.08499956130981445,0.8299999237060565,1.7249994277954102,2.154999256134033,-0.9000005722045898,4,0.0023885136917938254,1.9166646798432214,13.109999656677244,1.4255332964038383,12.989999771118164,2.0000047683761295,12.289999961853027,0.0023885136917938254
1541,2007-08-13,12.579999923706055,12.739999771118164,12.479999542236328,12.739999771118164,6089559.0,0.0015923171513687606,2.250005960470162,0.5714285714285714,31.229229459481928,21.887355300021113,0.02757347598316251,0.6784250776219523,1.3880627098978984,1.7696108915936524,28.540783767755627,0.26000022888183594,-0.9946358367178725,-0.5025001049041755,-1.9247129959498572,0.9197127861415062,-1.2136065504270164,0.20860634061866534,-0.3447797993164041,40.62503414849304,6.744302369649077,0.7111064455228412,8,0.06500005722045898,0.810000419616701,1.7049999237060547,2.1349997520446777,-0.7399997711181641,0,-0.003974577983950511,-1.3529368866000817,12.5600004196167,1.9166646798432214,13.109999656677244,1.4255332964038383,12.989999771118164,-0.003974577983950511
1542,2007-08-14,12.600000381469727,12.729999542236328,12.369999885559082,12.479999542236328,3660977.0,0.0015898615170881758,-1.1176440889048458,-0.7500059604701619,44.65117248733385,25.037898058368864,-0.012559857141111408,0.5537114470652327,1.344688076869101,1.7405480250147622,30.426318490008608,0.3599996566772461,-0.9229675445343233,-0.39799966812133825,-1.7150713843514271,0.9190720481087506,-1.0565355262363827,0.2605361899937062,-0.3281890773144518,29.487253160269915,-8.169996307590395,0.6585358581150448,8,0.04499959945678711,0.7899999618530291,1.6849994659423828,2.114999294281006,-0.6400003433227539,1,-0.005555606855495054,2.250005960470162,12.579999923706055,-1.3529368866000817,12.5600004196167,1.9166646798432214,13.109999656677244,-0.005555606855495054
1543,2007-08-15,12.329999923706055,12.40999984741211,12.210000038146973,12.359999656677244,4275584.0,-0.02142860711026251,2.076917433884752,-0.2499960263847901,39.66942181328946,27.742448124492547,0.23338562731724544,0.726270724982637,1.595109712694967,1.9977482999476752,31.82489245269462,0.3900003433227539,-0.8594629794116511,-0.5825001239776615,-1.8352003986725762,0.6702001507172533,-1.208850261325118,0.04385001336979499,0.8199996948242188,12.765950970972778,-25.427416791111522,0.6263501373474574,8,0.315000057220459,1.060000419616701,1.9649999141693115,2.3849997520446777,-0.5199995040893555,2,0.008110331069626442,-1.1176440889048458,12.600000381469727,2.250005960470162,12.579999923706055,-1.3529368866000817,12.5600004196167,0.008110331069626442
1544,2007-08-16,12.010000228881836,12.380000114440918,11.960000038146973,12.149999618530273,9454337.0,-0.02595293566944612,-2.5000039736467747,4.666687859618167,37.35409152305885,30.243903572022354,0.5185600733919618,0.9093873093505991,1.8920532614534107,2.3048731353618166,34.42324711472499,0.4200000762939453,-0.8174039689975601,-0.7859998226165779,-1.9060825063841573,0.3340828611510016,-1.3460411645003667,-0.225958480732789,1.1211993980407708,5.154657419633307,-34.08882083186559,0.5600413418837897,8,0.5449995994567871,1.2899999618530273,2.2849996089935303,2.7049994468688965,-0.3400001525878906,3,0.0041632131375504144,2.076917433884752,12.329999923706055,-1.1176440889048458,12.600000381469727,2.250005960470162,12.579999923706055,0.0041632131375504144
1545,2007-08-17,12.1899995803833,12.369999885559082,11.850000381469727,12.0600004196167,7425915.0,0.014987456125820753,1.122447946874477,-0.9285694822888283,42.06641235342968,33.24530868004381,0.3450617591021423,0.6135669336683733,1.6857782976794287,2.1084441064039563,37.22406676760293,0.5199995040893555,-0.7524437560671284,-0.5125004291534427,-1.4916487455583152,0.4666478872514297,-1.002074587355878,-0.02292627095100741,0.8943520629882808,38.20218337990982,-3.6664294244558207,0.48957415820243605,8,0.3100004196166992,1.0550007820129395,2.1050002574920654,2.5250000953674316,-0.4399995803833008,4,-0.01312550064969542,-2.5000039736467747,12.010000228881836,2.076917433884752,12.329999923706055,-1.1176440889048458,12.600000381469727,-0.01312550064969542
1546,2007-08-20,12.3100004196167,12.31999969482422,12.109999656677244,12.260000228881836,3300394.0,0.009844203721426581,5.000108993310333,0.38461933477119004,42.49084402636475,36.164711548910766,0.24625419899826362,0.3733025711440483,1.536163617517051,1.9750993327688544,39.94538642887184,0.2100000381469762,-0.6735196729502029,-0.30399961471557546,-1.0514696315111802,0.4434704020800293,-0.677734623113377,0.06973539368222603,0.7002901480407715,52.27278145881965,9.561221040603563,0.373735008397802,8,0.18999958038330078,0.8999996185302734,2.0174999237060547,2.404999256134033,-0.5700006484985352,0,-0.05280264419559044,1.122447946874477,12.1899995803833,-2.5000039736467747,12.010000228881836,2.076917433884752,12.329999923706055,-0.05280264419559044
1547,2007-08-21,12.390000343322756,12.43000030517578,12.18000030517578,12.289999961853027,3987836.0,0.006498775059225137,1.7777730682830202,2.0000000000000355,45.421244653484294,38.16432305966778,0.20331144761071762,0.19957335741128723,1.4333164638075448,1.8820852000571566,41.63503293810549,0.25,-0.5686130242476235,-0.15799970626830806,-0.7039357285531196,0.38793631601650347,-0.43096771741071294,0.11496830487409682,0.55067281316345,93.10345394574638,49.9387445678788,0.27296801114240554,8,0.10999965667724432,0.7449998855590803,1.9749999046325666,2.3249993324279767,-0.5900001525878906,1,-0.0443906517751852,5.000108993310333,12.3100004196167,1.122447946874477,12.1899995803833,-2.5000039736467747,12.010000228881836,-0.0443906517751852
1548,2007-08-22,12.4399995803833,12.479999542236328,12.359999656677244,12.40999984741211,3384243.0,0.004035450821233466,1.1818229107965261,0.2999961853172809,47.42646272516106,39.74331516566431,0.07497446699531451,0.12528142650290874,1.3576785140391507,1.8192303742950902,41.37298555748269,0.11999988555908381,-0.4568039910998696,-0.08850045204162527,-0.6196866768932168,0.44268577280996624,-0.354093564467421,0.17709266038417049,0.43523320960191647,93.6507912479829,48.52440563144472,0.2655931124257961,8,-0.049999237060546875,0.6950006484985352,1.9250006675720215,2.2750000953674316,-0.7399997711181658,2,-0.03858517350701862,1.7777730682830202,12.390000343322756,5.000108993310333,12.3100004196167,1.122447946874477,12.1899995803833,-0.03858517350701862
1549,2007-08-23,12.359999656677244,12.670000076293945,12.350000381469727,12.520000457763672,3200292.0,-0.006430862251169955,-2.555564974595084,-5.333407508662678,49.61537558651001,42.21380606979042,0.041793902661085625,0.17735795335186744,1.408324859580011,1.8852999909724577,40.14762720349642,0.31999969482421875,-0.34996203193523456,-0.14500036239624237,-0.6614048357811306,0.3714041109886459,-0.4032025990886865,0.11320187429620177,0.4537191887970433,62.1950567087522,12.756857858119226,0.2582022366924442,8,-0.064999580383299,0.7750005722045916,1.9550004005432147,2.355000019073488,-0.569999694824217,3,-0.04449832138655596,1.1818229107965261,12.4399995803833,1.7777730682830202,12.390000343322756,5.000108993310333,12.3100004196167,-0.04449832138655596
1550,2007-08-24,12.43000030517578,12.479999542236328,12.300000190734865,12.300000190734865,1797477.0,0.005663483045545092,-1.7692183545465032,-0.8124966472554866,51.711030062869966,44.48956169238909,-0.05429637163596368,0.09406562287129283,1.3024088747131621,1.7989202460720453,38.895106851114406,0.17999935150146307,-0.3168903599323105,-0.06349973678589116,-0.5755964641734401,0.4485969906016578,-0.31954810047966653,0.1925486269078842,0.3258954324582337,57.142930128081595,4.957891802819944,0.25604836369377476,8,-0.14000034332275213,0.6849999427795428,1.8849997520446795,2.284999370574953,-0.6199998855590803,4,-0.06114241433810541,-2.555564974595084,12.359999656677244,1.1818229107965261,12.4399995803833,1.7777730682830202,12.390000343322756,-0.06114241433810541
1551,2007-08-27,12.399999618530273,12.520000457763672,12.34000015258789,12.5,1702976.0,-0.0024135708695850466,1.5714091088677267,-0.7692330264461201,52.1072733936158,45.31801734864264,-0.058685248916345856,0.1125076923988324,1.2905694113452597,1.8082093127841397,37.52062278191738,0.18000030517578125,-0.3218067657526902,-0.08250041007995534,-0.5926035243889984,0.42760270422908775,-0.3375519672344769,0.1725511470745662,0.3015423977338827,44.89784002397831,-10.639520757221653,0.2550515571545217,8,-0.1399993896484375,0.6150007247924805,1.9150004386901855,2.315000057220459,-0.6599998474121094,0,-0.052419325687633855,-1.7692183545465032,12.43000030517578,-2.555564974595084,12.359999656677244,1.1818229107965261,12.4399995803833,-0.052419325687633855
1552,2007-08-28,12.149999618530273,12.380000114440918,12.079999923706055,12.329999923706055,2842080.0,-0.020161290942816268,1.1428532503184583,1.7999961853172863,30.55555064982309,44.305364997146384,0.13496198833917283,0.3347794741920307,1.5014091643042704,2.0363126967885012,36.56717394788085,0.31999969482421875,-0.25835570794492213,-0.3040003776550293,-0.821866396056663,0.2138656407466044,-0.5629333868558462,-0.04506736845421244,0.5004498996462168,11.86435198655158,-36.75581130023588,0.2589330092008164,8,0.1100006103515625,0.8050007820129395,2.1650004386901855,2.565000057220459,-0.5399999618530291,1,-0.033744844467880286,1.5714091088677267,12.399999618530273,-1.7692183545465032,12.43000030517578,-2.555564974595084,12.359999656677244,-0.033744844467880286
1553,2007-08-29,12.25,12.300000190734865,12.039999961853027,12.039999961853027,2938749.0,0.008230484329992294,-1.4761922062116144,-1.166664900606112,29.9065533012501,43.47786075027875,0.025055029410912866,0.2150909814564308,1.3609912780414959,1.915094232948805,35.56061781341129,0.2600002288818377,-0.2178608417916177,-0.18449997901916504,-0.7022470454401457,0.33324708740181563,-0.4433735122296554,0.0743735541913253,0.3524225699740846,33.33333333333333,-8.904887453634053,0.25887353321049067,8,0.010000228881835938,0.35500001907348633,1.9200000762939453,2.4049997329711896,-0.7700004577636719,2,-0.03673467830735799,1.1428532503184583,12.149999618530273,1.5714091088677267,12.399999618530273,-1.7692183545465032,12.43000030517578,-0.03673467830735799
1554,2007-08-30,12.649999618530273,12.649999618530273,12.350000381469727,12.350000381469727,5924606.0,0.03265303008410392,1.0,1.4285675360239054,52.26128558126428,44.610624442260374,-0.3068858645460679,-0.1890903073139505,0.925355992864036,1.497903171400603,34.34954504066976,0.39999961853027344,-0.22577822587901863,0.21199965476989746,-0.31081046082557684,0.7348097703653718,-0.04940540302784058,0.4734047125676355,-0.7999992370605469,100.0,55.29638741648256,0.2614050577977375,8,-0.2949995994567871,-0.14999961853027344,1.0750007629394531,1.5600004196166992,-1.0899991989135742,3,-0.07509880141605196,-1.4761922062116144,12.25,1.1428532503184583,12.149999618530273,1.5714091088677267,12.399999618530273,-0.07509880141605196
1555,2007-08-31,12.779999732971193,12.890000343322756,12.649999618530273,12.75,5483928.0,0.010276689198511102,-1.0869583245222463,0.09999936421551144,54.76189719306583,45.97407479411604,-0.3848659441486717,-0.3031285099848926,0.761463223238465,1.343948138318943,32.429728378108045,0.24000072479248225,-0.19324880480287732,0.32199978828430353,-0.22165632505834765,0.8656559016269547,0.05017173161297883,0.5938278449556282,-0.9139993667602564,87.05875753121882,40.110896681387324,0.2718280566713253,8,-0.31499958038330256,-0.2799997329711932,0.6825001239776611,1.1849999427795392,-1.2899999618530291,4,-0.07746477244158778,1.0,12.649999618530273,-1.4761922062116144,12.25,1.1428532503184583,12.149999618530273,-0.07746477244158778
1556,2007-09-03,12.8100004196167,12.90999984741211,12.729999542236328,12.899999618530273,2029927.0,0.002347471617554664,2.272743035988313,-2.9999999999998224,54.97630053283688,47.035747669599665,-0.3760260814876162,-0.31211485625660096,0.6981868279035179,1.292318856714063,30.145672856304845,0.18000030517578125,-0.12244847135081471,0.32850046157836843,-0.23398551042832771,0.8909864335850646,0.04725747557501947,0.6097434475817174,-0.9030400543212895,88.50581138511895,37.723822053660484,0.2812429860033483,9,-0.33500051498413086,-0.3100004196166992,0.614999532699585,1.1549992561340332,-1.0900001525878924,0,-0.07806400993310214,-1.0869583245222463,12.779999732971193,1.0,12.649999618530273,-1.4761922062116144,12.25,-0.07806400993310214
1557,2007-09-04,13.020000457763672,13.020000457763672,12.68000030517578,12.710000038146973,5186037.0,0.016393445063856982,1.1935464023454319,-3.4444797660298185,66.82927192356468,49.19161535831118,-0.5445252787674324,-0.48972966585540867,0.4595666446469213,1.0565823030986756,27.66495741739452,0.3400001525878924,-0.06794415679860855,0.5020004749298099,-0.1014144089313298,1.1054153587909497,0.20029303299923917,0.8037079168603807,-1.0528577235412602,100.0,42.57473769741456,0.30170744193057003,9,-0.49000024795532227,-0.5200004577636719,0.4049994945526123,0.9449992179870605,-1.2400007247924787,1,-0.09831034113998505,2.272743035988313,12.8100004196167,-1.0869583245222463,12.779999732971193,1.0,12.649999618530273,-0.09831034113998505
1558,2007-09-05,12.789999961853027,13.039999961853027,12.760000228881836,12.920000076293945,4083457.0,-0.01766516803565077,-1.9473721195207525,-0.41935464023454205,69.89793262103015,51.4452328065912,-0.2901706730177569,-0.29036823435629167,0.6563947685831373,1.2603652552271782,27.096694500457787,0.2799997329711914,-0.024829618867485692,0.28199996948242223,-0.29450865501511103,0.8585085939799555,-0.0062543427663435125,0.570254281731188,-0.7386286097473143,63.768093907952405,-0.2579342608971871,0.28825431224876646,9,-0.25,-0.28999996185302734,0.6349999904632568,1.174999713897705,-0.9099998474121094,2,-0.0922596019308215,1.1935464023454319,13.020000457763672,2.272743035988313,12.8100004196167,-1.0869583245222463,12.779999732971193,-0.0922596019308215
1559,2007-09-06,12.960000038146973,12.989999771118164,12.779999732971193,12.90999984741211,3717813.0,0.013291640093900048,2.818194428790618,-0.38461651322304957,69.74357444469332,53.44884884901602,-0.4091351731116788,-0.49769939941313623,0.4529018914004155,1.0667860676382084,26.964772370007466,0.21000003814697088,0.009901215457301049,0.45950002670288015,-0.08716370585533006,1.0061637592610904,0.18616816042377593,0.7328318929819844,-0.8097658250665276,79.48721710743499,11.690897990985519,0.273331866279105,9,-0.4200000762939453,-0.46000003814697266,0.4549999237060547,1.0049996376037598,-1.1400003433227521,3,-0.1141975687927741,-1.9473721195207525,12.789999961853027,1.1935464023454319,13.020000457763672,2.272743035988313,12.8100004196167,-0.1141975687927741
1560,2007-09-07,12.59000015258789,13.100000381469727,12.579999923706055,12.920000076293945,6381959.0,-0.028549373801698308,-1.9714279486215334,-6.599973297221004,56.36362532939669,53.92177684188056,-0.01570396422162368,-0.1321101274538492,0.7831294804598965,1.4157657536269976,26.483562123611158,0.5200004577636719,0.027530769337616334,0.0880001544952389,-0.45951496922606516,0.635515278216543,-0.18575740736541313,0.36175771635589093,-0.35078936463018806,1.9231192458643582,-65.03455380001284,0.2737575618606522,9,-0.019999980926513672,-0.09000015258789062,0.7749998569488525,1.0899996757507324,-0.9400005340576172,4,-0.08181093887909707,2.818194428790618,12.960000038146973,-1.9473721195207525,12.789999961853027,1.1935464023454319,13.020000457763672,-0.08181093887909707
1561,2007-09-10,12.529999732971193,12.81999969482422,12.470000267028807,12.56999969482422,6044863.0,-0.004765720324821809,-3.375023096959396,0.12121203363870185,53.210991916524705,56.43904809373628,0.07227692887712678,-0.08015737017650792,0.8028075346315706,1.4514692564417313,25.988300689241555,0.3499994277954137,0.04399262490650102,0.03049974441528569,-0.5159713934840617,0.5769708823146331,-0.24273582453438713,0.3037353133649585,-0.18749419379204824,9.523723022753991,-51.89076707295499,0.27323556894967355,9,0.04000043869018377,-0.029999732971193183,0.7950005531311017,0.9950003623962385,-0.8899993896484375,0,-0.08300079680898909,-1.9714279486215334,12.59000015258789,2.818194428790618,12.960000038146973,-1.9473721195207525,12.789999961853027,-0.08300079680898909
1562,2007-09-11,12.529999732971193,12.760000228881836,12.470000267028807,12.640000343322756,4252555.0,0.0,-1.5217438176902167,2.7500178814104856,52.11267668694906,58.90639513659173,0.1473432862505284,-0.0903002755062996,0.7552062005448139,1.430278774382396,25.251578142218158,0.2899999618530291,0.049936350566214927,0.03399977684021138,-0.5106547727868342,0.578654326467257,-0.23832749797331232,0.3063270516537351,-0.09659481271717851,9.523723022753991,-45.83798227804214,0.272327274813523,9,0.19500064849853338,-0.029999732971193183,0.5400004386901838,0.8600006103515625,-0.8000001907348651,1,-0.06464481110968978,-3.375023096959396,12.529999732971193,-1.9714279486215334,12.59000015258789,2.818194428790618,12.960000038146973,-0.06464481110968978
1563,2007-09-12,12.43000030517578,12.539999961853027,12.300000190734865,12.529999732971193,3334567.0,-0.007980800472986216,2.9999999999999702,0.9090806630600962,51.62792018065675,58.836021203190896,0.30794455711207114,0.01852483478071143,0.8064280155430978,1.5031816004192624,24.34254353220972,0.2399997711181623,0.055634414955745726,-0.07099967002868901,-0.6110543820496623,0.4690550419922843,-0.3410270260391748,0.19902768598179676,0.6700000762939471,16.25001043080994,-36.667364460222416,0.2700273560104865,9,0.26999998092651545,0.06999969482422053,0.5225000381469762,0.9600000381469762,-0.9500007629394513,2,-0.05229288465374615,-1.5217438176902167,12.529999732971193,-3.375023096959396,12.529999732971193,-1.9714279486215334,12.59000015258789,-0.05229288465374615
1564,2007-09-13,12.0600004196167,12.350000381469727,11.890000343322756,12.289999961853027,8290519.0,-0.029766683545857542,1.6285687816415069,2.300008583117879,42.448987218048366,57.467920094855614,0.654253541072098,0.4136718431294941,1.1223451685978851,1.85020480664984,23.293319942928193,0.5399999618530238,0.13303439267217243,-0.4434995651245117,-0.9743688706924356,0.08736974044341217,-0.7089342179084746,-0.1780649123405489,1.0239999580383294,14.049592639210703,-36.7497697630741,0.2654346527839623,9,0.434999942779541,0.4399995803833008,0.9224998950958252,1.3299999237060565,-0.7100000381469727,3,-0.014925397919803851,2.9999999999999702,12.43000030517578,-1.5217438176902167,12.529999732971193,-3.375023096959396,12.529999732971193,-0.014925397919803851
1565,2007-09-14,12.029999732971193,12.09000015258789,11.880000114440918,12.010000228881836,4183610.0,-0.002487619038280209,1.999993188057302,-0.086954538669505,42.448987218048366,56.07599639321244,0.6332742132273115,0.45436676272358945,1.0987337014017484,1.8612918950295505,22.01707687720432,0.21000003814697266,0.2081516091899207,-0.46550025939941264,-1.020533787150553,0.08953326835172781,-0.7430170232749838,-0.18798349552384153,1.0062406433105444,15.957413350026181,-34.118329703500116,0.27751676387557067,9,0.4600005149841291,0.4450006484985334,0.9875004291534406,1.3600006103515625,-0.8800001144409197,4,-0.017456362660708602,1.6285687816415069,12.0600004196167,2.9999999999999702,12.43000030517578,-1.5217438176902167,12.529999732971193,-0.017456362660708602
1566,2007-09-17,11.65999984741211,12.029999732971193,11.649999618530273,12.029999732971193,6529990.0,-0.030756433397501004,1.054055307972452,-18.500453006531277,40.466936466034,53.14684800904237,0.9197086706817519,0.8149566710218359,1.40745999100991,2.210353971509452,20.83696472414747,0.38000011444091975,0.18616908688865763,-0.803000116348267,-1.4688309616200588,-0.13716927107647514,-1.1359155389841629,-0.47008469371237105,1.3068661131591792,0.9009210255000344,-51.77727860051355,0.3329154226358955,9,0.7150001525878906,0.7150001525878906,1.3575003147125244,1.7300004959106463,-0.34000015258788885,0,-0.0008576525739882879,1.999993188057302,12.029999732971193,1.6285687816415069,12.0600004196167,2.9999999999999702,12.43000030517578,-0.0008576525739882879
1567,2007-09-18,11.84000015258789,11.890000343322756,11.579999923706055,11.579999923706055,5352207.0,0.015437419170784228,-1.3846165132230632,-0.7027035386483046,42.26415827673669,50.07642863745421,0.6199132672903058,0.623611949812485,1.1718500562095358,2.010090325560448,20.0797661289517,0.310000419616701,0.14805387028948402,-0.5954998016357429,-1.3171201572236537,0.12612055395216792,-0.9563099794296992,-0.2346896238417866,1.0215165006201161,27.083356098995363,-26.88345956728786,0.3608101777939555,9,0.5,0.5,1.1775000095367432,1.550000190734865,0.10999965667724432,1,-0.016891875564834402,1.054055307972452,11.65999984741211,1.999993188057302,12.029999732971193,1.6285687816415069,12.0600004196167,-0.016891875564834402
1568,2007-09-19,11.960000038146973,12.06999969482422,11.789999961853027,12.039999961853027,6442921.0,0.010135125338900819,3.0000136239781257,-0.3076917433884752,35.44305783969995,46.26526012578828,0.41325456974997365,0.4909807403969779,0.9968107866726328,1.8715965459504993,19.221301054111365,0.2799997329711932,0.10514743838101026,-0.45149993896484375,-1.2037674794359177,0.30076760150623016,-0.8276337092003807,-0.07536616872930679,0.7733649421108382,49.35063487423892,1.1568595952131062,0.3761337702355374,9,0.38000011444091797,0.38000011444091797,1.0575001239776611,1.430000305175783,0.07999992370605469,2,-0.01923081063353238,-1.3846165132230632,11.84000015258789,1.054055307972452,11.65999984741211,1.999993188057302,12.029999732971193,-0.01923081063353238
1569,2007-09-20,11.8100004196167,11.93000030517578,11.779999732971193,11.859999656677244,4609834.0,-0.01254177408460222,-1.7272679983354375,0.624991059294735,29.70713834814117,43.303428238982114,0.4279781971398009,0.6299615661343996,1.0850246728424224,2.0018826011588704,19.053926857013938,0.18000030517577947,0.005946420157950882,-0.5739995956420891,-1.3729568273205892,0.22495763603641095,-0.9734782114813392,-0.1745209798028391,0.808028054985936,45.09811621357807,1.745296837763263,0.39947861583924965,9,0.3899993896484375,0.5299997329711914,1.2074997425079346,1.5799999237060565,0.12999916076660156,3,-0.027942494975040977,3.0000136239781257,11.960000038146973,-1.3846165132230632,11.84000015258789,1.054055307972452,11.65999984741211,-0.027942494975040977
1570,2007-09-21,11.670000076293945,11.850000381469727,11.649999618530273,11.75,6070644.0,-0.011854389360580364,-2.3333227370261462,1.600022888532902,27.200001831053996,40.41331822948537,0.47355150372349897,0.7484802147679055,1.159693837192032,2.1163650023424836,18.866401385731603,0.20000076293945312,-0.09405319397056644,-0.6759999275207527,-1.5357281580825486,0.18372830304104326,-1.1058640428016506,-0.2461358122398547,0.8442255432190322,18.367386658673897,-18.47769867872608,0.42986411528089835,9,0.5,0.6700000762939453,1.2574999332427979,1.630000114440918,0.27999973297118963,4,-0.02742071060258655,-1.7272679983354375,11.8100004196167,3.0000136239781257,11.960000038146973,-1.3846165132230632,11.84000015258789,-0.02742071060258655
1571,2007-09-24,11.75,11.800000190734865,11.579999923706055,11.75,4296858.0,0.006855177650646693,3.399988555951738,-0.0,23.206750885065787,37.20154869594278,0.3031527905049938,0.650646100522934,1.0174915134832574,2.0123306396419505,18.87710511507593,0.22000026702881037,-0.21410034604515005,-0.5635000228881832,-1.4628629629707834,0.33586291719441697,-1.0131814929294833,-0.11381855284688314,0.6708030499322852,34.69390932693904,5.5963550160058375,0.44968147004129994,9,0.309999942779541,0.5900001525878906,1.1225001811981201,1.4950003623962402,0.06000041961669922,0,-0.05106386225274273,-2.3333227370261462,11.670000076293945,-1.7272679983354375,11.8100004196167,3.0000136239781257,11.960000038146973,-0.05106386225274273
1572,2007-09-25,11.739999771118164,11.789999961853027,11.640000343322756,11.789999961853027,3993309.0,-0.0008510833090924486,4.999961853172791,-100.0,25.581397411950377,34.30749061053096,0.21155392001475093,0.6623123546399352,0.9664696913165631,1.9992716469941776,18.307772847068737,0.14999961853027166,-0.2853323439616773,-0.5530002593994148,-1.4861127903558646,0.3801122715570351,-1.0195565248776397,-0.08644399392118984,0.5967229661914981,32.6530453365303,7.613043242056431,0.4665562654782251,9,0.22500038146972656,0.6000003814697266,1.1150002479553223,1.5050005912780762,0.07000064849853516,1,-0.0357751349644142,3.399988555951738,11.75,-2.3333227370261462,11.670000076293945,-1.7272679983354375,11.8100004196167,-0.0357751349644142
1573,2007-09-26,11.800000190734865,11.880000114440918,11.699999809265135,11.81999969482422,4593811.0,0.005110768380448327,1.5714266251593199,0.3999885559518587,21.568643950528696,31.987452469695448,0.058993841924374735,0.5975049016341085,0.8529457685418507,1.9161671436751977,17.478639846010932,0.18000030517578303,-0.34867384176432203,-0.4704998493194559,-1.4293253453539059,0.4883256467149941,-0.9499125973366809,0.008912898697769123,0.46105026521443726,62.857150642231666,42.857664273253285,0.47941274801722494,9,0.0349998474121076,0.5399999618530256,1.017499923706053,1.4450001716613752,-0.1700000762939471,2,0.012711831873362778,4.999961853172791,11.739999771118164,3.399988555951738,11.75,-2.3333227370261462,11.670000076293945,0.012711831873362778
1574,2007-09-27,11.699999809265135,11.850000381469727,11.649999618530273,11.800000190734865,4972699.0,-0.008474608462146316,1.0,5.000143054694756,24.858767411950893,30.032983602351287,0.11461036115998802,0.6563351336209013,0.8874857125165789,1.992087711740071,17.958836918754738,0.20000076293945312,-0.41822198225088414,-0.5230002403259295,-1.496677013415173,0.450676532763314,-1.0098386268705504,-0.03616185378130865,0.4929455934598419,39.99993642175207,16.982167783829524,0.4868383865446214,9,0.12500000000000178,0.6400003433227557,1.06250047683716,1.5450005531311053,-0.03999996185302557,3,0.029059842575266392,1.5714266251593199,11.800000190734865,4.999961853172791,11.739999771118164,3.399988555951738,11.75,0.029059842575266392
1575,2007-09-28,11.789999961853027,11.890000343322756,11.68000030517578,11.720000267028807,4938752.0,0.007692320859409074,-1.800007629413915,-0.6999942779759223,29.444463871131177,28.808264425139853,-0.014543321453620806,0.5147556299689491,0.7407478889531127,1.8806816954398045,19.1651186071924,0.2100000381469762,-0.4838585373664763,-0.3835000991821289,-1.3384270601817576,0.5714268618174998,-0.8609635796819433,0.09396338131768545,0.3416508929700566,67.74185609381642,41.240186046352406,0.4774634804998145,9,0.034999847412109375,0.5500001907348633,0.9250001907348633,1.455000400543213,0.039999961853027344,4,0.012722613996234422,1.0,11.699999809265135,1.5714266251593199,11.800000190734865,4.999961853172791,11.739999771118164,0.012722613996234422
1576,2007-10-01,11.8100004196167,11.859999656677244,11.6899995803833,11.75,2409411.0,0.0016963916733150342,1.1250156463274594,0.8571525885558365,30.21981649645521,27.470004227330804,-0.012324644914009752,0.43847739066885083,0.6624276169792545,1.836459942592743,20.49809892042186,0.17000007629394354,-0.49851792591610433,-0.3134996414184563,-1.2321319671409352,0.6051326843040226,-0.7728158042796949,0.14581652144278223,0.26648534209468266,68.00003051757741,37.72522487062542,0.45931616286123916,10,0.0149993896484375,0.5299997329711914,0.8924996852874756,1.434999942779541,-0.11000061035156428,0,0.011854308609159148,-1.800007629413915,11.789999961853027,1.0,11.699999809265135,1.5714266251593199,11.800000190734865,0.011854308609159148
1577,2007-10-02,11.739999771118164,12.029999732971193,11.640000343322756,11.989999771118164,7302727.0,-0.005927235056000679,1.363633210993241,-4.166637526821902,30.72627246059318,26.94591696298561,0.04693490910271514,0.4296976109817514,0.684020636500918,1.8804686507424577,21.957615327816374,0.3899993896484375,-0.5149561023416158,-0.3195002555847175,-1.1491983408114468,0.5101978296420118,-0.734349298198083,0.09534878702864802,-0.15999984741210938,25.64091905004063,-6.143223937716332,0.4148490426133649,10,0.06500005722045898,0.6000003814697266,0.8975005149841309,1.5050005912780762,-0.13000011444091975,1,0.005962576649340745,1.1250156463274594,11.8100004196167,-1.800007629413915,11.789999961853027,1.0,11.699999809265135,0.005962576649340745
1578,2007-10-03,11.609999656677244,11.770000457763672,11.399999618530273,11.75,5010556.0,-0.01107326379688145,3.111091684547935,0.5600013732910227,35.48387493724222,27.587776583996835,0.136411493321706,0.49198680097724257,0.791473823088161,1.987768127435798,23.798255283416825,0.37000083923339844,-0.5000759903443992,-0.3905003547668482,-1.167633443196145,0.38663273366244866,-0.7790668989814975,-0.001933810552198878,0.42000007629394887,33.33333333333296,-0.6654379920851596,0.3885665442146486,10,0.1050000190734881,0.6400003433227557,0.9975006580352801,1.635000705718996,-0.009999275207517755,2,0.01722659507784119,1.363633210993241,11.739999771118164,1.1250156463274594,11.8100004196167,-1.800007629413915,11.789999961853027,0.01722659507784119
1579,2007-10-04,11.479999542236328,11.550000190734865,11.40999984741211,11.5,7109673.0,-0.011197253943599383,1.333322737026107,0.14286006226115444,33.333352599452226,28.26926000270775,0.23990700708981905,0.5327376706199356,0.8969515281779881,2.0928038277680727,25.738365709382045,0.19999980926513494,-0.5069649490992045,-0.4465004444122318,-1.1129056617708581,0.21990477294639454,-0.779703053091545,-0.11329783573291863,0.5500001907348651,12.698398281569984,-22.608315425152135,0.33320260867931306,10,0.2350001335144043,0.7700004577636719,0.952500581741333,1.765000820159912,-0.14999961853027344,3,0.013066252455212979,3.111091684547935,11.609999656677244,1.363633210993241,11.739999771118164,1.1250156463274594,11.8100004196167,0.013066252455212979
1580,2007-10-05,11.5600004196167,11.56999969482422,11.369999885559082,11.449999809265135,5433942.0,0.006968717819721082,2.0769400061621863,-5.499904634751186,46.3235598327428,30.83779433022742,0.15942724563582722,0.39169785948489455,0.798332708719034,1.979747384398216,27.21024484332808,0.1999998092651385,-0.5052506907848553,-0.3149995803833008,-0.9220632777470144,0.2920641169804128,-0.6185314290651576,-0.011467731701443995,0.4573993110656751,28.78796636129808,-10.4217851794854,0.30353184868185723,10,0.1399993896484375,0.6749997138977051,0.867499589920044,1.684999942779541,-0.039999961853027344,4,0.008650469218471457,1.333322737026107,11.479999542236328,3.111091684547935,11.609999656677244,1.363633210993241,11.739999771118164,0.008650469218471457
1581,2007-10-08,11.489999771118164,11.59000015258789,11.40999984741211,11.510000228881836,2431605.0,-0.006055419200482692,1.0,-0.18182133444305434,36.00002746573657,31.99541989175922,0.21084045600552415,0.4003137077704402,0.8498076554675507,2.016907850312517,28.411517950741565,0.18000030517578125,-0.47764880210186256,-0.3330002307891853,-0.8789172497648039,0.21291678818643334,-0.6059587402769946,-0.06004172130137597,0.5015039657592784,18.181805045805227,-21.629847049307457,0.2729585094878095,10,0.21000003814697266,0.7450003623962402,0.9925003051757812,1.7550005912780762,-0.019999504089357245,0,0.029590962520515518,2.0769400061621863,11.5600004196167,1.333322737026107,11.479999542236328,3.111091684547935,11.609999656677244,0.029590962520515518
1582,2007-10-09,11.720000267028807,11.8100004196167,11.489999771118164,11.5600004196167,5484695.0,0.02001744999932753,-1.1333295186506196,-7.999809269502105,41.176507712114685,34.174071420824326,-0.024915434649338764,0.11227507147817128,0.6003483194182131,1.7528358223856788,29.3070705561587,0.32000064849853516,-0.42231161077402746,-0.062499761581422675,-0.4962292380389801,0.37122971487613476,-0.2793644998102014,0.15436497664735604,0.24664331579590204,79.5454446934587,39.2492036698888,0.2168647382287784,10,-0.0200004577636701,0.5149998664855975,0.7674996852874774,1.5250000953674334,-0.25,1,-0.0017065236610904755,1.0,11.489999771118164,2.0769400061621863,11.5600004196167,1.333322737026107,11.479999542236328,-0.0017065236610904755
1583,2007-10-10,11.779999732971193,11.859999656677244,11.710000038146973,11.75,4840816.0,0.005119408240218171,-1.727274303598799,0.1874985098824727,48.81887457798184,36.83630555038332,-0.09839791240383455,0.00114086893090537,0.523765044471288,1.6621209193129545,29.69172378865796,0.14999961853027166,-0.36109428529637455,0.029999732971193183,-0.2788864103128432,0.3388858762552296,-0.12444333867082591,0.18444280461321227,0.1627781019628909,83.67347733173546,42.16768106725783,0.15444307164201826,10,-0.07999992370605646,0.4550004005432111,0.7350003719329816,1.465000629425047,-0.40999984741211115,2,-0.014431246192487923,-1.1333295186506196,11.720000267028807,1.0,11.489999771118164,2.0769400061621863,11.5600004196167,-0.014431246192487923
1584,2007-10-11,11.880000114440918,12.029999732971193,11.75,11.800000190734865,6083745.0,0.008488996921607095,-2.111102869495209,2.666687859617674,58.53655699967353,40.06876034244358,-0.19017951895819252,-0.1191447226203941,0.4099352337435036,1.535985891105227,28.869880973183715,0.2799997329711932,-0.3080387633759596,0.13900012969970632,-0.14099248271605624,0.4189927421154689,-0.00099617650817585,0.2789964359075885,-0.5100002288818359,77.27277981677868,31.48353844267494,0.13999630620788134,10,-0.18000030517578125,0.35500001907348633,0.6399998664855957,1.3650002479553223,-0.6500005722045898,3,-0.023569000864809175,-1.727274303598799,11.779999732971193,-1.1333295186506196,11.720000267028807,1.0,11.489999771118164,-0.023569000864809175
1585,2007-10-12,11.81999969482422,11.859999656677244,11.56999969482422,11.720000267028807,4633870.0,-0.005050540323123687,2.2222334073316867,1.2499940395299103,52.89253788278843,42.58795160759172,-0.1402219552821169,-0.07977368061944823,0.4615714591818989,1.569716465800914,28.20551604481564,0.31000041961669744,-0.252069274900542,0.08949971199035822,-0.15881903402192776,0.3378184580026442,-0.03465966101578388,0.21365908499650033,-0.436799812316897,66.12901985334958,18.154054840574886,0.12415937300614267,10,-0.11999988555908381,0.41500043869018377,0.7000002861022931,1.4250006675720197,-0.9200000762939471,4,-0.04145514245086901,-2.111102869495209,11.880000114440918,-1.727274303598799,11.779999732971193,-1.1333295186506196,11.720000267028807,-0.04145514245086901
1586,2007-10-15,11.649999618530273,11.859999656677244,11.609999656677244,11.829999923706055,2472102.0,-0.01438240953325809,1.0833353201567515,-1.8000133515167638,46.71533405635989,44.36451400712135,0.005246985108167124,0.0942721735525005,0.6223489896075787,1.7123511182837596,27.032204670773787,0.25,-0.2076726404284841,-0.08000035285949636,-0.3289562726651951,0.1689555669462024,-0.20447831276234574,0.04447760704335302,-0.25386373901367243,29.629603465723253,-19.445591648744998,0.12447795990284928,10,0.05000019073486328,0.44500017166137695,0.885000467300415,1.5950007438659668,-0.9299993515014666,0,-0.01115872661144357,2.2222334073316867,11.81999969482422,-2.111102869495209,11.880000114440918,-1.727274303598799,11.779999732971193,-0.01115872661144357
1587,2007-10-16,11.640000343322756,11.649999618530273,11.470000267028807,11.640000343322756,4723317.0,-0.0008583069128700327,17.001239866479292,-0.0,43.939415832685526,45.3040185510595,-0.0004809710072777307,0.09330343008748088,0.6244312797818576,1.6941699949972868,25.825681749201596,0.17999935150146662,-0.17855761444371154,-0.07999963760375728,-0.3264055434340456,0.16640626822653104,-0.20320259051890055,0.04320331531138599,-0.2311871867370634,30.357185431930166,-16.273478269947066,0.12320295291514402,10,0.059999465942381036,0.4249997138977033,0.8949997425079328,1.6050000190734846,-1.430000305175783,1,-0.014604817120256297,1.0833353201567515,11.649999618530273,2.2222334073316867,11.81999969482422,-2.111102869495209,11.880000114440918,-0.014604817120256297
1588,2007-10-17,11.729999542236328,11.869999885559082,11.6899995803833,11.75,5573201.0,0.007731889712975892,-2.5999923706345727,-100.0,51.14502594207938,47.283093366906954,-0.0800904658202306,-0.01561068737450455,0.5048311246880832,1.5786227117869238,24.97248084213951,0.22999954223632635,-0.14968778171970065,0.02149958610534597,-0.1977120813174409,0.24071125352813283,-0.08810624760604746,0.1311054198167394,-0.30876265412292625,46.42848627899771,-0.9979205050954505,0.10960583371139383,10,-0.029999732971191406,0.22500038146972656,0.8825006484985352,1.515000820159912,-1.5499992370605487,2,-0.02216532696965068,17.001239866479292,11.640000343322756,1.0833353201567515,11.649999618530273,2.2222334073316867,11.81999969482422,-0.02216532696965068
1589,2007-10-18,11.479999542236328,11.829999923706055,11.479999542236328,11.739999771118164,6516570.0,-0.021312873807012744,-1.6923082566115248,12.99971390425329,39.45578363691919,46.52000712292656,0.18987714440694248,0.21966099077334533,0.7178462922302771,1.8013615204884736,24.29194527425299,0.35000038146972656,-0.1232741021074002,-0.21200037002563477,-0.4480736873597788,0.024072947308509285,-0.3300370286927077,-0.09396371135856185,-0.0465873972257711,2.4998211858955766,-40.60710143496836,0.11803665866707232,10,0.24000024795532227,0.38000059127807617,1.1200006008148193,1.765000820159912,-1.2199993133544922,3,-0.00958185200901307,-2.5999923706345727,11.729999542236328,17.001239866479292,11.640000343322756,1.0833353201567515,11.649999618530273,-0.00958185200901307
1590,2007-10-19,11.350000381469727,11.609999656677244,11.34000015258789,11.4399995803833,4706369.0,-0.011323969159434122,-3.909097214395293,0.34615046033085134,35.44304485103672,46.45812016573768,0.3206778424351189,0.34199145688540256,0.8263183038157962,1.9025877799823565,23.431140967964076,0.2699995040893537,-0.10495598886786617,-0.3259995460510261,-0.6073796407502812,-0.04461945135177103,-0.46668959340065364,-0.18530949870139857,0.6799993515014666,1.8868365887232452,-36.4985901880363,0.14069004734962726,10,0.33499956130981445,0.36499977111816406,1.1474997997283936,1.8949999809265137,-1.0900001525878906,4,-0.01057276081059122,-1.6923082566115248,11.479999542236328,-2.5999923706345727,11.729999542236328,17.001239866479292,11.640000343322756,-0.01057276081059122
1591,2007-10-22,11.149999618530273,11.3100004196167,11.100000381469727,11.119999885559082,6209791.0,-0.01762121200154132,-5.000108993310535,-0.3333333333333333,32.74854355612115,45.521679703960615,0.522303446661537,0.5214731416989125,1.001379305617574,2.0728395489908866,22.5959433787224,0.25,-0.07484197157381622,-0.4960002899169922,-0.8599784241603423,-0.13202215567364206,-0.6779893570386673,-0.3140112227953171,0.8662001228332539,6.493411592476124,-32.120089488308764,0.1819890671216747,10,0.41500043869018555,0.4350004196166992,1.332500696182251,2.095000743865967,-0.8599996566772461,0,-0.022421525430774247,-3.909097214395293,11.350000381469727,-1.6923082566115248,11.479999542236328,-2.5999923706345727,11.729999542236328,-0.022421525430774247
1592,2007-10-23,11.31999969482422,11.43000030517578,11.239999771118164,11.25,6445380.0,0.015246644135433307,-3.222226931716995,2.3333439298090046,41.71429131955219,44.73228156413511,0.32362940259530326,0.3356008146185907,0.8072559068975149,1.8761720846991903,21.5413586184475,0.28000068664550604,-0.07401058490790469,-0.3050002098083482,-0.6937635805055571,0.08376316088886071,-0.49938189515695264,-0.11061852445974374,0.6595520721435548,28.571357797779033,-10.267627915611126,0.19438168534860467,10,0.24500036239623846,0.26500034332275213,1.0550003051757795,1.8250002861022931,-0.8699998855590838,1,-0.0530034844497167,-5.000108993310535,11.149999618530273,-3.909097214395293,11.350000381469727,-1.6923082566115248,11.479999542236328,-0.0530034844497167
1593,2007-10-24,11.949999809265135,12.1899995803833,11.859999656677244,12.140000343322756,20677472.0,0.05565372185733941,1.2758693264405587,-2.7143051771116986,60.44444595148469,44.94426922544747,-0.3125927008262561,-0.29785679059740566,0.16866000920615498,1.2265697064990189,20.502844902314223,0.8699998855590803,-0.03574891467548014,0.3174999237060536,-0.09077640067233261,0.7257762480844399,0.11336176151686139,0.5216380858952459,-0.8499994277954084,77.98165619228172,34.355711220165595,0.2041381621891929,10,-0.30499982833862127,-0.30499982833862127,0.3900003433227557,1.1600003242492694,-1.4700002670288068,2,-0.1456066777314169,-3.222226931716995,11.31999969482422,-5.000108993310535,11.149999618530273,-3.909097214395293,11.350000381469727,-0.1456066777314169
1594,2007-10-25,12.039999961853027,12.149999618530273,11.970000267028807,12.079999923706055,11155302.0,0.0075313936422085614,1.0000000000000198,0.21052552326456464,60.619457823546654,45.80281588553171,-0.421874724750408,-0.38059211329663256,0.08124878148775494,1.1176109808789612,19.283708653778948,0.1999998092651385,-0.01708836130731406,0.3905000686645508,-0.05612363100805062,0.8371237683371522,0.16718821882825097,0.6138119185008506,-0.9181995964050298,86.2385569934564,39.052957460582796,0.2233118498363006,10,-0.39499998092651367,-0.39499998092651367,0.3000001907348633,1.070000171661377,-1.5500001907348633,3,-0.15448502180817136,1.2758693264405587,11.949999809265135,-3.222226931716995,11.31999969482422,-5.000108993310535,11.149999618530273,-0.15448502180817136
1595,2007-10-26,11.9399995803833,12.140000343322756,11.93000030517578,12.100000381469727,5783809.0,-0.008305679550378975,-1.333342163682885,4.0000238418806475,59.82532351007128,47.25948138038852,-0.33867786694560387,-0.2833030444703475,0.17692664778826206,1.195483739354005,18.14663126220014,0.2100000381469762,-0.01779187154868289,0.28299970626830984,-0.178353057028243,0.7443524695648627,0.05232332462003342,0.5136760879165863,-0.7968352306365976,77.06420332701342,25.12711827279145,0.23067638164827622,10,-0.2949995994567871,-0.2949995994567871,0.3300004005432129,1.1700005531311035,-1.4499998092651367,4,-0.14070346821968094,1.0000000000000198,12.039999961853027,1.2758693264405587,11.949999809265135,-3.222226931716995,11.31999969482422,-0.14070346821968094
1596,2007-10-29,11.949999809265135,12.050000190734865,11.920000076293945,12.020000457763672,4396574.0,0.0008375401367906044,-1.0000000000000273,0.4375018626358345,55.5555453175045,48.5501624342573,-0.33709721387907443,-0.2975317021537318,0.1587624087844457,1.1611136783878475,16.93683875988835,0.13000011444091975,-0.04158909795801158,0.2859999656677221,-0.18916871830296245,0.7611686496384067,0.048415623682380726,0.5235843076530635,-0.7858987549057002,74.73686112591797,25.20595051132107,0.23758434198534215,10,-0.30499982833862127,-0.30499982833862127,0.305000305175783,1.1600003242492694,-1.6499996185302717,0,-0.1414225612851474,-1.333342163682885,11.9399995803833,1.0000000000000198,12.039999961853027,1.2758693264405587,11.949999809265135,-0.1414225612851474
1597,2007-10-30,11.8100004196167,11.960000038146973,11.739999771118164,11.9399995803833,4654592.0,-0.011715430283094297,1.588237274063436,1.8571136633015428,50.69769051089448,48.50045849745898,-0.19047816522003913,-0.16023445297888017,0.2862236277399308,1.2788751656813666,16.290695337262733,0.2200002670288086,-0.057248241687613444,0.1425005435943607,-0.33604445429003604,0.6210455414787575,-0.09677195534783856,0.38177304253655997,-0.6253813947367863,15.555706259708938,-28.43132402422999,0.23927249894219862,10,-0.16500043869018555,-0.16500043869018555,0.3899996280670166,1.299999713897705,-1.1900005340576172,1,-0.12870452191000048,-1.0000000000000273,11.949999809265135,-1.333342163682885,11.9399995803833,1.0000000000000198,12.039999961853027,-0.12870452191000048
1598,2007-10-31,11.8100004196167,11.829999923706055,11.729999542236328,11.800000190734865,4568768.0,0.0,3.0000762951094835,-0.07692533415495208,48.29268973473888,49.48233695277227,-0.19884758179804862,-0.1522906654242604,0.27181507566898233,1.254974453928206,14.932458116598818,0.10000038146972656,-0.05072508576945545,0.13250050544738734,-0.3493326958057956,0.6143337067005703,-0.10841609517920325,0.37341710607397793,-0.6052737836267177,19.047824487627214,-19.87249772408998,0.2409166006265913,10,-0.16500043869018555,-0.16500043869018555,0.3424997329711914,1.2649993896484375,-1.1900005340576172,2,-0.11515669449872057,1.588237274063436,11.8100004196167,-1.0000000000000273,11.949999809265135,-1.333342163682885,11.9399995803833,-0.11515669449872057
1599,2007-11-01,11.630000114440918,11.779999732971193,11.520000457763672,11.760000228881836,4873115.0,-0.015241346213400342,2.058830789253675,-12.9997139042556,45.62212771418232,50.61334615978845,0.0052164960484866185,0.041659395490174944,0.43759716759868184,1.408667014073341,13.721410302150211,0.28999996185302734,-0.043036639634289386,-0.05499982833862305,-0.5284863781769271,0.418486721499681,-0.29174310325777597,0.18174344658052988,-0.40556801956307,17.741883384067737,-17.004035893302156,0.2367432749191522,11,0.014999866485595703,0.014999866485595703,0.45749998092651367,1.369999885559082,-0.9700002670288086,3,-0.09888224943150592,3.0000762951094835,11.8100004196167,1.588237274063436,11.8100004196167,-1.0000000000000273,11.949999809265135,-0.09888224943150592
1600,2007-11-02,11.65999984741211,11.739999771118164,11.5600004196167,11.619999885559082,6707147.0,0.0025795126978493954,-1.2500074506321117,-0.3076917433884752,50.246311204317564,52.55754256514361,0.0266132460257964,0.02059121425027932,0.3911779967597617,1.3489137997909175,12.33294958281768,0.17999935150146484,-0.05350338397158083,-0.030000066757201793,-0.5000281321832958,0.4400279986688922,-0.2650140994702479,0.2050139659558443,-0.41625640282415155,26.41499248756165,-8.607230019298338,0.23501403271304672,11,0.05499982833862305,-0.014999866485595703,0.4225001335144043,1.3400001525878906,-1.010000228881836,4,-0.10034306102959534,2.058830789253675,11.630000114440918,3.0000762951094835,11.8100004196167,1.588237274063436,11.8100004196167,-0.10034306102959534
1601,2007-11-05,11.829999923706055,11.859999656677244,11.609999656677244,11.609999656677244,5517097.0,0.01457976659679594,-1.272724514168512,5.500011920940368,54.33789079425405,53.96016472899937,-0.04110786997018323,-0.12925800155647416,0.20736252486648254,1.1474516396724663,10.827543140971125,0.25,-0.019158337301973916,0.12300000190734828,-0.3411279877295268,0.5871279915442233,-0.10906399291108926,0.3550639967257858,-0.5673313564021907,70.45449126845308,33.4028787219094,0.23206399481843754,11,0.02500009536743164,-0.18499994277954102,0.252500057220459,1.1700000762939453,-1.2499999999999982,0,-0.11327135766946828,-1.2500074506321117,11.65999984741211,2.058830789253675,11.630000114440918,3.0000762951094835,11.8100004196167,-0.11327135766946828
1602,2007-11-06,11.699999809265135,11.9399995803833,11.649999618530273,11.899999618530273,5162611.0,-0.010989020733669919,1.0714302744200463,-0.9090889386918213,49.327360396865245,52.72493300070832,0.16591121825955035,-0.0008781197307943245,0.3298112677656473,1.2481077433753835,10.213638083350146,0.28999996185302734,0.03479278958024423,-0.006000089645388229,-0.4700963246326886,0.4580961453419121,-0.23804820713903752,0.22604802784826106,-0.41878462169968245,42.857077981203076,6.702762068868601,0.23204811749364984,11,0.1350002288818377,-0.05499982833862127,0.38250017166137873,1.2800002098083514,-1.059999465942381,1,-0.11965808900455055,-1.272724514168512,11.829999923706055,-1.2500074506321117,11.65999984741211,2.058830789253675,11.630000114440918,-0.11965808900455055
1603,2007-11-07,11.609999656677244,11.800000190734865,11.479999542236328,11.729999542236328,5767497.0,-0.007692320859408963,1.4615322542190528,0.6000000000000035,53.140098398887254,51.89389306463506,0.2264210132994222,0.07982574773187245,0.4078347418449013,1.3071442872817531,9.975310409601429,0.32000064849853693,0.11536551390099525,-0.08750023841858123,-0.5521167339422792,0.37711625710511676,-0.3198084861804311,0.14480800934326865,-0.3106087812554357,28.26089210005248,-11.648566803236598,0.23230824776184936,11,0.2000002861022967,0.035000324249269354,0.4625003337860125,1.2700004577636737,-1.1899995803833008,2,-0.0852713006368424,1.0714302744200463,11.699999809265135,-1.272724514168512,11.829999923706055,-1.2500074506321117,11.65999984741211,-0.0852713006368424
1604,2007-11-08,11.600000381469727,11.710000038146973,11.460000038146973,11.489999771118164,5690456.0,-0.0008612640398973914,-1.941175150624376,-0.916672627136815,56.41025390223816,51.51444088598693,0.18712039947643078,0.07143511053234519,0.3925990567842881,1.2862864700373606,10.465390030793921,0.25,0.1704616888149033,-0.08349952697753871,-0.5417927335508814,0.374793679595804,-0.3126461302642092,0.14564707630913176,-0.2827973319486876,29.16676600783603,-14.909849475833582,0.2291466032866711,11,0.1549997329711914,0.04499959945678711,0.38249945640563965,1.1299996376037598,-1.2000007629394531,3,-0.08448279859336327,1.4615322542190528,11.609999656677244,1.0714302744200463,11.699999809265135,-1.272724514168512,11.829999923706055,-0.08448279859336327
1605,2007-11-09,11.329999923706055,11.640000343322756,11.229999542236328,11.510000228881836,7102303.0,-0.02327590076591557,-1.157892887617336,-1.6363573311138855,54.45545208873513,51.39220830501256,0.40397508175268904,0.3192098564200432,0.6295159017237033,1.5240255387599007,10.581377785068938,0.41000080108642756,0.12544047650314383,-0.32899999618530273,-0.808469046589769,0.15046905421916357,-0.568734521387535,-0.08926547098307047,0.8599996566772461,14.084560013646943,-33.31075335931441,0.23973452520223285,11,0.2649998664855957,0.315000057220459,0.6524999141693115,1.049999713897705,-1.140000343322754,4,-0.05913504684956672,-1.941175150624376,11.600000381469727,1.4615322542190528,11.609999656677244,1.0714302744200463,11.699999809265135,-0.05913504684956672
1606,2007-11-12,11.520000457763672,11.550000190734865,11.270000457763672,11.270000457763672,4798977.0,0.01676968537837986,-1.2399978637695455,-1.3888865341414827,54.90197728386194,51.85935127978672,0.16378880199326495,0.12540007880952153,0.40699030545037473,1.3030199457022835,10.703633661710413,0.2799997329711932,0.07341959401308529,-0.13249950408935618,-0.6159901157354426,0.35099110755673024,-0.3742448099123994,0.10924580173368703,0.6507991218566893,40.84519717551233,-8.562280494487169,0.24174530582304318,11,0.06499910354614258,0.1249995231628418,0.44749951362609863,0.7399992942810059,-1.3600006103515625,0,-0.07552090318252369,-1.157892887617336,11.329999923706055,-1.941175150624376,11.600000381469727,1.4615322542190528,11.609999656677244,-0.07552090318252369
1607,2007-11-13,11.470000267028807,11.520000457763672,11.399999618530273,11.399999618530273,3022566.0,-0.004340294162155867,-2.4285636435470908,0.2800025939941335,33.56167067949903,50.22257138476007,0.1793484525303377,0.17076656753837405,0.41644386639931774,1.3228466051059815,10.357623850079039,0.12000083923339844,0.025259566344610462,-0.17399969100952362,-0.6643443521167249,0.3163449700976777,-0.4191720215631243,0.07117263954407704,0.6819833118438741,42.1053424105174,-3.535359020219488,0.2451723305536004,11,0.11499929428100764,0.17499971389770685,0.4974997043609637,0.7899994850158709,-1.3400001525878888,1,-0.0775937508808181,-1.2399978637695455,11.520000457763672,-1.157892887617336,11.329999923706055,-1.941175150624376,11.600000381469727,-0.0775937508808181
1608,2007-11-14,11.470000267028807,11.640000343322756,11.4399995803833,11.520000457763672,5159384.0,0.0,-2.6363258051931484,-0.7142818217735888,29.197104173192628,48.397568769094555,0.1408604921215293,0.15841117409641647,0.3824759907820674,1.2917280607854753,10.749156429123158,0.2000007629394549,-0.014020957429139003,-0.16099972724914657,-0.6555127667337342,0.333513312235441,-0.40825624699144036,0.08625679249314722,0.6635436311111462,50.00009934097163,9.102535124838681,0.24725651974229404,11,0.11499929428100764,0.17499971389770685,0.4974997043609637,0.7899994850158709,-1.3900003433227504,2,-0.07236267692965415,-2.4285636435470908,11.470000267028807,-1.2399978637695455,11.520000457763672,-1.157892887617336,11.329999923706055,-0.07236267692965415
1609,2007-11-15,11.369999885559082,11.489999771118164,11.31999969482422,11.4399995803833,4118775.0,-0.008718428870239991,-1.0000000000000209,1.399988555951809,29.197104173192656,46.058767987858445,0.22361702856113475,0.2632448193896195,0.4411656904068888,1.3589141185052096,10.60556951831776,0.17000007629394354,-0.03616800677051124,-0.2555001258850105,-0.7594414066242798,0.24844115485425888,-0.5074707662546452,-0.0035294855153757965,0.745473125462798,34.14635848314892,-2.0864655571739235,0.2519706403696347,11,0.21499967575073242,0.27500009536743164,0.5975000858306885,0.8899998664855957,-1.1999998092651385,3,-0.08355319426798968,-2.6363258051931484,11.470000267028807,-2.4285636435470908,11.470000267028807,-1.2399978637695455,11.520000457763672,-0.08355319426798968
1610,2007-11-16,11.229999542236328,11.420000076293945,11.119999885559082,11.369999885559082,8152743.0,-0.01231313498081621,1.4999940395535227,2.0000136239782016,26.00000635782476,42.91011416158853,0.3310173444499007,0.41507516680701784,0.5493048260113813,1.4643142200757957,10.243056082407952,0.3000001907348633,-0.058465584239197455,-0.38950042724609446,-0.9098435192261753,0.13084266473398642,-0.6496719732361349,-0.12932888125605402,0.8677639994098403,21.15376150827121,-9.78685567965168,0.2601715459900405,11,0.3000001907348633,0.41500043869018555,0.7375004291534424,1.0300002098083496,-1.359999656677246,4,-0.07390916808005221,-1.0000000000000209,11.369999885559082,-2.6363258051931484,11.470000267028807,-2.4285636435470908,11.470000267028807,-0.07390916808005221
1611,2007-11-19,10.899999618530273,11.260000228881836,10.869999885559082,11.15999984741211,8687400.0,-0.02938556875847731,-1.4375044703526214,1.8571399377388438,23.07692307692308,39.99339890381718,0.5757721101662217,0.7645861327733172,0.8448862937642421,1.757922725509495,9.443869751042602,0.3900003433227539,-0.07068237598516802,-0.7070003509521481,-1.2837828254997916,-0.13021787640450455,-0.995391588225969,-0.4186091136783272,1.1586533768724117,3.8960669008327833,-27.79306469645444,0.2883912372738215,11,0.4350004196166992,0.630000114440918,1.067500352859497,1.3600001335144043,-0.9899997711181641,0,-0.0651376204582571,1.4999940395535227,11.229999542236328,-1.0000000000000209,11.369999885559082,-2.6363258051931484,11.470000267028807,-0.0651376204582571
1612,2007-11-20,10.720000267028807,11.029999732971193,10.479999542236328,10.970000267028807,9061740.0,-0.016513702550545295,1.9729825863721648,0.9615376150827128,20.855623973015597,36.40623507872033,0.6729023329776886,0.9458231255880474,0.9876659471195968,1.8969210764984457,9.385870188381457,0.5500001907348651,-0.10526946166547901,-0.8569997310638442,-1.5477841757461395,-0.16621528638154892,-1.202391953404991,-0.5116075087226974,1.2673335417832625,20.689703366385615,-12.07803882170272,0.3453922223411474,11,0.3749995231628436,0.6149992942810076,1.1774995326995867,1.539999485015871,-0.8699998855590803,1,-0.052238843812259406,-1.4375044703526214,10.899999618530273,1.4999940395535227,11.229999542236328,-1.0000000000000209,11.369999885559082,-0.052238843812259406
1613,2007-11-21,10.210000038146973,10.550000190734863,10.029999732971193,10.550000190734863,11586490.0,-0.04757464703153291,2.058824849375614,1.3600006103515625,17.727282185196557,32.108127110160154,1.0766494258247423,1.3900518360114713,1.4569766147527936,2.3630174535870143,10.56056971757898,0.6900005340576136,-0.18254030378584574,-1.2799999713897705,-2.179684129888404,-0.38031581289113703,-1.7298420506390872,-0.8301578921404538,1.6567470293390372,12.328787703610987,-21.416797721160528,0.4498420792493168,11,0.6250000000000018,0.8999996185302734,1.6724998950958252,2.049999713897705,-0.4099998474121094,2,-0.007835447934099515,1.9729825863721648,10.720000267028807,-1.4375044703526214,10.899999618530273,1.4999940395535227,11.229999542236328,-0.007835447934099515
1614,2007-11-22,10.18000030517578,10.289999961853027,10.079999923706056,10.25,3589205.0,-0.0029382696238107187,1.8000076294139102,0.20588136296828716,16.363658432125277,27.875705592759058,0.9879309020724545,1.3423851123885715,1.4570272834661164,2.34849316720652,11.798751469006346,0.21000003814697088,-0.24548919829700822,-1.2169997215271007,-2.2517048023913198,-0.1822946406628816,-1.7343522619592093,-0.699647181094992,1.5030720288587478,10.791405406851528,-22.894932628155214,0.5173525404321092,11,0.654999732971195,0.9299993515014666,1.6474995613098162,2.0799994468688983,-0.5399999618530256,3,-0.009823219889186108,2.058824849375614,10.210000038146973,1.9729825863721648,10.720000267028807,-1.4375044703526214,10.899999618530273,-0.009823219889186108
1615,2007-11-23,10.260000228881836,10.300000190734863,10.119999885559082,10.15999984741211,3367407.0,0.00785853843888229,1.0,-1.4285831062669938,12.79622652425141,23.19728884169122,0.8271763155533627,1.1911409641640098,1.3483575765469382,2.224940423560124,13.213556722214303,0.18000030517578125,-0.3175266508681851,-1.0529998302459713,-2.1714780731828753,0.06547841269093269,-1.6122389517144242,-0.49376070877751843,1.257764845046358,18.69921977066844,-9.909216642067353,0.559239121468452,11,0.5749998092651385,0.8499994277954102,1.5299997329711914,1.9999995231628418,-0.7899999618530291,4,-0.008771944500989615,1.8000076294139102,10.18000030517578,2.058824849375614,10.210000038146973,1.9729825863721648,10.720000267028807,-0.008771944500989615
1616,2007-11-26,10.260000228881836,10.449999809265137,10.229999542236328,10.359999656677246,4666485.0,0.0,-1.749989569239389,-0.9999904632932156,13.636383340373584,20.98336802623284,0.7036451364324741,1.1152164445662045,1.3310247116277658,2.1798277512520023,14.51174015548917,0.2200002670288086,-0.4046123443153551,-0.9684998512268059,-2.138516003735514,0.20151630128190234,-1.55350792748116,-0.3834917749724518,1.1089883109506573,23.000049591064275,-3.6488063387994885,0.5850080762543542,11,0.5749998092651385,0.8499994277954102,1.4399998188018799,1.984999656677246,-1.1999998092651367,0,-0.038011728520717325,1.0,10.260000228881836,1.8000076294139102,10.18000030517578,2.058824849375614,10.210000038146973,-0.038011728520717325
1617,2007-11-27,10.289999961853027,10.34000015258789,10.06999969482422,10.09000015258789,6481739.0,0.0029239505167595325,-1.24999701977678,-2.000009536797734,15.625009313225448,19.475357486236483,0.5460866474677957,1.017680385121663,1.277880511492551,2.1068268664144636,16.52040135813091,0.2700004577636701,-0.4741737332224538,-0.862500095367432,-2.070331932208388,0.3453317414735242,-1.46641601378791,-0.2585841769469539,0.9450896972933354,49.99999999999983,22.582020746355024,0.6039159184204783,11,0.4699997901916504,0.8199996948242188,1.2850000858306885,1.8100004196166992,-1.3400001525878906,1,-0.03692906859569001,-1.749989569239389,10.260000228881836,1.0,10.260000228881836,1.8000076294139102,10.18000030517578,-0.03692906859569001
1618,2007-11-28,10.449999809265137,10.5,10.239999771118164,10.34000015258789,5450341.0,0.015549062002454761,1.4761922062115975,0.5499988079059677,22.222217103199085,18.700370034014973,0.25276489066036056,0.7911302555291471,1.0922496735040923,1.9044793773983102,18.37617665060456,0.26000022888183594,-0.5630718458823747,-0.6345002174377434,-1.8396028846281354,0.5706024497526485,-1.2370515510329394,-0.03194888384254746,0.6645808572637097,88.37205691879132,58.6481994082191,0.6025513335951963,11,0.27500009536743164,0.6599998474121094,1.125000238418579,1.6500005722045898,-1.489999771118164,2,-0.05741621423413246,-1.24999701977678,10.289999961853027,-1.749989569239389,10.260000228881836,1.0,10.260000228881836,-0.05741621423413246
1619,2007-11-29,10.479999542236328,10.579999923706056,10.380000114440918,10.529999732971193,4000525.0,0.0028707878965312794,1.6666539510575813,-0.45454860719767876,26.775944893256266,18.786585426840702,0.0930246362729985,0.7067957035757058,1.0412747698397595,1.8299604721658973,19.588982002491772,0.1999998092651385,-0.6134783369322339,-0.547000455856324,-1.752253825761695,0.6582529140490472,-1.1496271408090095,0.05562622909636161,0.5261230309367537,80.39209086455178,46.67863507255318,0.6026266849526859,11,0.16500043869018555,0.6100001335144043,1.1650004386901855,1.6200008392333984,-1.8299999237060565,3,-0.06488543713775385,1.4761922062115975,10.449999809265137,-1.24999701977678,10.289999961853027,-1.749989569239389,10.260000228881836,-0.06488543713775385
1620,2007-11-30,10.489999771118164,10.59000015258789,10.420000076293944,10.489999771118164,4645554.0,0.0009542203548322803,-1.4285831062669938,-0.0,18.787850764384658,18.310021836558654,-0.036859629797598714,0.6373236516344232,1.0144964312381717,1.7747279193801457,20.85316322319387,0.1700000762939471,-0.665653534142649,-0.4785002231597897,-1.6678613902557213,0.710860943936142,-1.0731808067077555,0.11618036038817614,0.4185105180347293,80.76917433884746,45.97674713787546,0.5946805835479659,11,0.03999996185302912,0.5950002670288104,1.1550002098083496,1.6100006103515625,-2.0,4,-0.08102949917460345,1.6666539510575813,10.479999542236328,1.4761922062115975,10.449999809265137,-1.24999701977678,10.289999961853027,-0.08102949917460345
1621,2007-12-03,10.489999771118164,10.56999969482422,10.399999618530273,10.43000030517578,4011107.0,0.0,-1.8333147897957858,100.0,19.374973550429516,18.145505122937976,-0.11301944974946387,0.5605253468345133,0.9947933620135458,1.7307927688678575,22.61645144344814,0.1700000762939471,-0.7181017216171881,-0.4115002155303955,-1.5462392532082347,0.7232388221474437,-0.9788697343693151,0.1558693033085241,0.3306594624165591,80.76917433884746,44.96431750654538,0.5673695188389194,12,-0.17999982833862305,0.5500001907348651,1.1550002098083496,1.6100006103515625,-2.2199993133544904,0,-0.09723541719206652,-1.4285831062669938,10.489999771118164,1.6666539510575813,10.479999542236328,1.4761922062115975,10.449999809265137,-0.09723541719206652
1622,2007-12-04,10.300000190734863,10.4399995803833,10.210000038146973,10.390000343322754,7810223.0,-0.018112448477493936,1.4210653121047243,-1.500015894713374,17.318415514531637,18.100075492864097,0.012446707427539394,0.6748633063989189,1.1627982134324935,1.8765836928020168,24.874891289185317,0.2799997329711914,-0.7628731669747939,-0.5314998149871819,-1.6310169662776381,0.5680173363032743,-1.08125839063241,0.018258760658046214,0.44159309274350633,23.68424354826971,-9.898495038971117,0.5497585756452281,12,0.029999732971191406,0.6949996948242188,1.3449997901916504,1.8000001907348633,-1.6700000762939453,1,-0.12038832506368091,-1.8333147897957858,10.489999771118164,-1.4285831062669938,10.489999771118164,1.6666539510575813,10.479999542236328,-0.12038832506368091
1623,2007-12-05,10.619999885559082,10.670000076293944,10.300000190734863,10.369999885559082,5862976.0,0.031067930961017565,1.114282755952295,-2.7777730682829653,31.34326800263426,19.764476556253985,-0.271868217480435,0.29185608493252246,0.8221344415976439,1.5177790963119833,26.391009742197436,0.36999988555908025,-0.7686965457990347,-0.16200013160705495,-1.2014454245007755,0.8774451612866656,-0.6817227780539152,0.35772251483980533,0.05043404286857012,89.13039421990518,53.32138831652421,0.5197226464468601,12,-0.25,0.36499977111816406,1.0250000953674316,1.4800004959106445,-2.369999885559082,2,-0.1572504796883083,1.4210653121047243,10.300000190734863,-1.8333147897957858,10.489999771118164,-1.4285831062669938,10.489999771118164,-0.1572504796883083
1624,2007-12-06,10.619999885559082,10.789999961853027,10.529999732971193,10.739999771118164,4661366.0,0.0,1.363635575476712,-0.4799995422363281,33.68983111786562,22.085988177766676,-0.22673413605171966,0.2262736427475538,0.80426812049072,1.4737900919580245,27.766614181241305,0.26000022888183416,-0.7520644511424841,-0.11300010681152273,-1.0799508597517544,0.853950646128709,-0.5964754832816386,0.3704752696585931,-0.5900001525878888,70.68963816276263,31.66253761389393,0.4834753764701163,12,-0.19000005722045898,0.36499977111816406,1.0250000953674316,1.4800004959106445,-2.430000305175783,3,-0.15630883854051192,1.114282755952295,10.619999885559082,1.4210653121047243,10.300000190734863,-1.8333147897957858,10.489999771118164,-0.15630883854051192
1625,2007-12-07,10.65999984741211,10.770000457763672,10.630000114440918,10.670000076293944,3584762.0,0.0037664747913432883,-3.000027247956403,0.08333532015670582,42.40506099901736,25.282507917615984,-0.2280042759944667,0.1407201086385257,0.7435968579262866,1.3940579358961127,28.531510673759968,0.15000057220458984,-0.6739903649236574,-0.03950014114379918,-0.964895698268398,0.8858954159807997,-0.5021979197060986,0.42319763741850025,-0.61480010986328,77.58618421701684,32.70597863537612,0.46269777856229916,12,-0.23000001907348633,0.3249998092651367,0.9850001335144043,1.4400005340576172,-2.229999542236328,4,-0.18855537126201727,1.363635575476712,10.619999885559082,1.114282755952295,10.619999885559082,1.4210653121047243,10.300000190734863,-0.18855537126201727
1626,2007-12-10,10.649999618530273,10.720000267028807,10.550000190734863,10.59000015258789,4265009.0,-0.0009381077884595967,-1.4285831062670047,-5.999809269503259,47.517705552485666,28.82614083308934,-0.17529946089964454,0.08664236191051344,0.7317386119430171,1.363545115586824,29.412099075576357,0.17000007629394354,-0.5849030694466499,-0.006000328063965554,-0.8469371045963765,0.8349364484684454,-0.42646871633017014,0.41446806020223903,-0.5899038764953595,75.86200659679632,26.76844172732278,0.4204683882662055,12,-0.14999961853027344,0.33500003814697266,1.0300002098083496,1.4500007629394531,-2.2599992752075195,0,-0.20281689434559758,-3.000027247956403,10.65999984741211,1.363635575476712,10.619999885559082,1.114282755952295,10.619999885559082,-0.20281689434559758
1627,2007-12-11,10.579999923706056,10.829999923706056,10.420000076293944,10.8100004196167,7463935.0,-0.006572741533475979,2.0370414849089458,-3.8333757192357525,69.07219130149241,34.0316935217886,-0.06686923534879163,0.0912238400410903,0.780872430315279,1.3981212631324027,30.45710156177081,0.4099998474121129,-0.49244201831999845,-0.03150000572204448,-0.7802047253050883,0.7172047138609994,-0.4058523655135655,0.34285235406947656,-0.5053060972747794,52.83016491376456,-0.8761448666048963,0.3743523597915219,12,-0.05999994277954279,0.40499973297118963,1.1700000762939435,1.52000045776367,-2.529999732971195,1,-0.21833643502836775,-1.4285831062670047,10.649999618530273,-3.000027247956403,10.65999984741211,1.363635575476712,10.619999885559082,-0.21833643502836775
1628,2007-12-12,10.640000343322754,10.789999961853027,10.460000038146973,10.520000457763672,6067741.0,0.005671117206934806,-1.7499910593302843,-0.5217375079299962,73.00002384188078,39.167702293857985,-0.10849295513113688,-0.035991642435897475,0.7044640686256542,1.3167376616047193,32.050986510522556,0.3299999237060547,-0.4011729791247891,0.07000041007995605,-0.5611219896946853,0.7011228098545974,-0.2455607898073655,0.3855616099672776,-0.5350942730004853,53.65862168423596,-5.249921396363241,0.31556119988732106,12,-0.12000036239624023,0.2749996185302752,1.0999996662139893,1.4600000381469727,-2.520000457763672,2,-0.1889097898519555,2.0370414849089458,10.579999923706056,-1.4285831062670047,10.649999618530273,-3.000027247956403,10.65999984741211,-0.1889097898519555
1629,2007-12-13,10.420000076293944,10.609999656677246,10.380000114440918,10.550000190734863,4101688.0,-0.020676716158836816,-1.1904714329181065,-1.0833353201567355,57.0175409243618,43.41544564496656,0.1141002061825116,0.11508847761730756,0.9093526084681347,1.513858369616214,33.41896615094698,0.26000022888183594,-0.3198329966263813,-0.10249986648559783,-0.611238988569875,0.40623925559867935,-0.35686942752773554,0.15186969455653987,-0.28609025183632397,8.888884179383666,-52.829501317057385,0.25436956104213854,12,0.09999990463257014,0.4499998092651385,1.3074998855590838,1.680000305175783,-2.450000286102293,3,-0.20825336472221434,-1.7499910593302843,10.640000343322754,2.0370414849089458,10.579999923706056,-1.4285831062670047,10.649999618530273,-0.20825336472221434
1630,2007-12-14,10.399999618530273,10.5,10.3100004196167,10.43000030517578,3843899.0,-0.0019194297137455907,1.2352881778096916,0.23077430950370617,56.034457244143965,47.48872161093483,0.1340928702651194,0.07348689401138131,0.9111182989274944,1.513345105375377,34.335903429013555,0.18999958038330078,-0.25786019400369575,-0.08100032806396484,-0.4674495487093324,0.30544889258140273,-0.27422493838664863,0.11222428225871894,-0.23824619010271597,17.30755475838082,-47.27155904697081,0.19322461032268384,12,0.12000036239624023,0.435000419616701,1.3000004291534424,1.7000007629394531,-1.9600000381469744,4,-0.21250001146243225,-1.1904714329181065,10.420000076293944,-1.7499910593302843,10.640000343322754,2.0370414849089458,10.579999923706056,-0.21250001146243225
1631,2007-12-17,10.1899995803833,10.390000343322754,10.170000076293944,10.300000190734863,3528653.0,-0.020192312100935417,-1.9333443535978587,3.6666030898342816,46.26864290736833,50.70541354347225,0.33197317950867244,0.23986628933096377,1.1023240649621595,1.7020407075231017,34.78307313580994,0.2299995422363299,-0.2199002743645906,-0.2555003643035896,-0.6089181835298838,0.09791745492270465,-0.4322092739167367,-0.07879145469044246,0.6400003433227557,3.0302285928968224,-60.774343758378265,0.1767089096131469,12,0.3100004196166992,0.6450004577636737,1.4300003051757812,1.9100008010864258,-1.7500000000000018,0,-0.17271828730942074,1.2352881778096916,10.399999618530273,-1.1904714329181065,10.420000076293944,-1.7499910593302843,10.640000343322754,-0.17271828730942074
1632,2007-12-18,10.15999984741211,10.3100004196167,10.109999656677246,10.199999809265137,3924790.0,-0.002944036722920318,-1.8571467496815417,0.36363399916770706,38.016530879736905,51.446887196483644,0.37998489088268705,0.23796150178637987,1.1053786912854715,1.7087485497060761,34.48744441406742,0.20000076293945312,-0.1711440818771237,-0.25750007629394567,-0.6080709163687974,0.09307076378090606,-0.43278549633137153,-0.0822146562565198,0.6568000793457056,7.352965925792952,-51.14039986500315,0.17528542003742562,12,0.309999942779541,0.6750001907348651,1.4549999237060547,1.9400005340576172,-1.8599996566772479,1,-0.17421255223150411,-1.9333443535978587,10.1899995803833,1.2352881778096916,10.399999618530273,-1.1904714329181065,10.420000076293944,-0.17421255223150411
1633,2007-12-19,10.130000114440918,10.25,10.100000381469727,10.170000076293944,2765850.0,-0.0029527296674942693,-2.000009536797734,0.9999999999999556,35.537214183422265,51.65215198154549,0.3723222915242381,0.27580100191815404,1.105594910312874,1.7163228517093465,33.45279443065483,0.14999961853027344,-0.12507465979775922,-0.28349981307983363,-0.6456729410629336,0.07867331490326634,-0.46458637707138273,-0.10241324908828453,0.6585278015136744,5.882308942298882,-47.78213447007456,0.1810865639915499,12,0.33500003814697266,0.7049999237060565,1.484999656677246,1.9700002670288086,-1.6500005722045916,2,-0.2053306910372975,-1.8571467496815417,10.15999984741211,-1.9333443535978587,10.1899995803833,1.2352881778096916,10.399999618530273,-0.2053306910372975
1634,2007-12-20,10.079999923706056,10.229999542236328,10.06999969482422,10.1899995803833,3100757.0,-0.004935852928923734,-1.4615339471078417,2.749994039529916,33.600006103515625,50.673812548711965,0.37735052120359924,0.33510636569206653,1.1213927045730507,1.7443372310254492,32.38853918063773,0.1599998474121076,-0.05208311324829573,-0.32849998474120845,-0.7066547023402645,0.049654732857847605,-0.5175773435407365,-0.13942262594168042,0.6672163401794435,2.3256329731552055,-45.93112149694359,0.18907735879952786,12,0.36999988555908203,0.6799998283386213,1.5349998474121076,2.02000045776367,-1.6899995803833026,3,-0.19444444970058616,-2.000009536797734,10.130000114440918,-1.8571467496815417,10.15999984741211,-1.9333443535978587,10.1899995803833,-0.19444444970058616
1635,2007-12-21,10.170000076293944,10.25,10.020000457763672,10.239999771118164,11049270.0,0.008928586633837776,4.111092273131861,0.6363628482006107,38.05971423935215,49.62292462503047,0.23527617281463264,0.2508806978363207,0.9994650746166212,1.6358448359146482,31.35448155710085,0.22999954223632812,-0.025589937341507607,-0.2339998245239272,-0.6216186601790046,0.15361901113115017,-0.427809242351465,-0.0401904066963894,0.5230388620666542,40.54044997976615,-3.4548368221556274,0.1938094178275386,12,0.25500011444091975,0.5500001907348651,1.4449996948242205,1.930000305175783,-1.8299999237060547,4,-0.2163225437166365,-1.4615339471078417,10.079999923706056,-2.000009536797734,10.130000114440918,-1.8571467496815417,10.15999984741211,-0.2163225437166365
1636,2007-12-24,9.869999885559082,10.130000114440918,9.869999885559082,10.079999923706056,2282226.0,-0.02949854360710924,-1.4761922062115975,3.000013623978151,35.17241107156093,45.85628237726031,0.4615329386153686,0.5482753111384824,1.2688739331824372,1.9160592460940862,31.03715193359117,0.3000001907348615,-0.016454250686811278,-0.514499998092651,-0.9665118320605721,-0.062488164124729906,-0.7405059150766107,-0.28849408110869135,0.7557352047418231,0.0,-44.64096582765195,0.22600591698396025,12,0.46000003814697266,0.695000171661377,1.7174999713897705,2.2300004959106445,-1.4200000762939435,0,-0.14488351790844844,4.111092273131861,10.170000076293944,-1.4615339471078417,10.079999923706056,-2.000009536797734,10.130000114440918,-0.14488351790844844
1637,2007-12-27,9.90999984741211,10.0,9.8100004196167,9.949999809265137,3424983.0,0.004052681085797261,1.7142730635349896,0.1904759742235487,19.658144738289707,39.92940692130574,0.35369343846064183,0.5041974842272907,1.1984390710568071,1.8571035928420425,30.46870821788503,0.18999958038330078,-0.03528953951199476,-0.4555000305175785,-0.9538118881764142,0.0428118271412572,-0.7046559593469954,-0.20634410168816153,0.6250470183197763,22.727164355087968,-15.613422363825816,0.24915592882941773,12,0.3000001907348633,0.5100002288818359,1.5225000381469727,2.075000286102295,-1.2499999999999982,3,-0.14833504436558442,-1.4761922062115975,9.869999885559082,4.111092273131861,10.170000076293944,-1.4615339471078417,10.079999923706056,-0.14833504436558442
1638,2007-12-28,9.850000381469727,9.90999984741211,9.779999732971193,9.800000190734863,2740655.0,-0.006054436616167114,-1.888855922774597,-1.2500059604701619,18.699219770668293,35.67181568200646,0.3239091586894638,0.5448779224322209,1.2237775489032785,1.8864290304348295,30.55378600043258,0.1300001144409162,-0.0696612612943035,-0.4854995250701908,-1.0322784926965678,0.061279442556186225,-0.7588890088833793,-0.21211004125700228,0.5835399818060338,14.893746537859512,-18.555371666785796,0.2733894838131888,12,0.28999948501586914,0.45499944686889826,1.3649992942810059,1.7999992370605469,-1.579999923706053,4,-0.15736041936107903,1.7142730635349896,9.90999984741211,-1.4761922062115975,9.869999885559082,4.111092273131861,10.170000076293944,-0.15736041936107903
1639,2007-12-31,9.800000190734863,9.989999771118164,9.699999809265137,9.989999771118164,793841.0,-0.00507616129933619,2.0526379191784327,-3.7999771119037176,15.322614758101125,31.1482776280017,0.309232689143661,0.5705759426700219,1.2458805907427006,1.9032369793366755,31.02637758686504,0.28999996185302734,-0.1325690191018225,-0.5014997482299801,-1.0931707507557853,0.09017125429582507,-0.7973352494928818,-0.2056642469670784,0.5289736716921656,18.181881234643683,-9.28415085456571,0.29583550126290253,12,0.24499988555908203,0.4649996757507324,1.172499656677246,1.5949997901916504,-1.4200000762939453,0,-0.13469394110282717,-1.888855922774597,9.850000381469727,1.7142730635349896,9.90999984741211,-1.4761922062115975,9.869999885559082,-0.13469394110282717
1640,2008-01-02,9.640000343322754,9.890000343322754,9.609999656677246,9.789999961853027,4242781.0,-0.01632651472429325,-1.6666606116202396,0.7894734200342319,13.669099793416066,27.52610617089589,0.3912315943494633,0.6994943401392533,1.3797398009636623,2.0375591390290957,31.63467519421864,0.2800006866455078,-0.21628624260439366,-0.6189996242523197,-1.2725371734964614,0.03453792499182207,-0.9457683988743906,-0.2922308496302488,0.5757581895351347,5.769357737593075,-14.93152563133264,0.32676877462207127,1,0.31999969482421875,0.5799994468688965,1.3324995040893555,1.6449995040893555,-1.630000114440918,2,-0.12966804517448238,2.0526379191784327,9.800000190734863,-1.888855922774597,9.850000381469727,1.7142730635349896,9.90999984741211,-0.12966804517448238
1641,2008-01-03,9.470000267028807,9.600000381469727,9.40999984741211,9.600000381469727,5349185.0,-0.017634862058039213,1.9230825661152477,0.8666696336609861,12.751707492227908,24.718903572283782,0.501049997469913,0.8318077511543489,1.527532469831355,2.180312965439599,32.37093015338367,0.23000049591064453,-0.27608109872265807,-0.7379997253417994,-1.4701082128590421,-0.005891237824556583,-1.1040539691004216,-0.3719454815831771,0.6246064905929529,10.169560016810225,-6.200032564478233,0.3660542437586216,1,0.35999965667724787,0.6499996185302752,1.5024995803833026,1.7199997901916522,-1.5200004577636692,3,-0.1193241903461375,-1.6666606116202396,9.640000343322754,2.0526379191784327,9.800000190734863,-1.888855922774597,9.850000381469727,-0.1193241903461375
1642,2008-01-04,9.0600004196167,9.4399995803833,9.039999961853027,9.4399995803833,8344524.0,-0.04329459723877538,1.1052657996576805,2.9230678942155635,7.06522302501304,21.555348999127204,0.8254060377737886,1.2059778856353596,1.904622358088666,2.560086474263297,32.939585656761935,0.4300003051757795,-0.35007980687650253,-1.0859995841979977,-1.977890241766536,-0.19410892662945933,-1.5319449129822669,-0.6400542554137285,0.8976849559631308,2.105311766235305,-9.15307330396379,0.4459453287842692,1,0.5849995613098145,0.8749995231628418,1.9124994277954102,2.049999237060547,-1.1200003623962402,4,-0.0673289825716551,1.9230825661152477,9.470000267028807,-1.6666606116202396,9.640000343322754,2.0526379191784327,9.800000190734863,-0.0673289825716551
1643,2008-01-07,8.949999809265137,9.109999656677246,8.710000038146973,9.050000190734863,9125355.0,-0.012141347158592719,2.6363715179941565,0.26315947979460824,7.514455328088516,18.656954468524194,0.8386098298374947,1.2484606098793378,1.9594463665348343,2.6432253715485174,34.63383443582586,0.39999961853027344,-0.4032930076959538,-1.1125001907348633,-2.1224270305816155,-0.10257335088811104,-1.6174636106582394,-0.6075367708114872,0.8241484835693331,18.749986030158468,6.894786094067854,0.5049634199233762,1,0.5300002098083496,0.820000171661377,1.9849998950958252,2.1599998474121094,-0.8099994659423828,0,-0.03240223106516882,1.1052657996576805,9.0600004196167,1.9230825661152477,9.470000267028807,-1.6666606116202396,9.640000343322754,-0.03240223106516882
1644,2008-01-08,8.960000038146973,9.079999923706056,8.829999923706055,8.979999542236328,5793519.0,0.0011173440329554918,1.2727245141685282,0.19999427797592936,8.139553580685927,15.332492173116833,0.7297736013820799,1.1675834882913474,1.8903466994590303,2.6112583577454025,36.877573937024735,0.2500000000000018,-0.4485230755572225,-1.0194999694824212,-2.106426406016162,0.0674264670513196,-1.5629631877492915,-0.4760367512155508,0.6013186037499985,21.186435198655158,9.606967548842844,0.5434632182668702,1,0.46000003814697266,0.809999942779541,1.9574997425079346,2.1499996185302734,-0.560000419616701,1,-0.0770088814113441,2.6363715179941565,8.949999809265137,1.1052657996576805,9.0600004196167,1.9230825661152477,9.470000267028807,-0.0770088814113441
1645,2008-01-09,8.649999618530272,8.890000343322754,8.630000114440918,8.859999656677246,7461026.0,-0.03459826097063412,-1.0800097656622532,10.50026226694015,7.692323815282606,12.279149144641464,0.8956775356475841,1.3905742780239851,2.1396507509388254,2.8943922675693923,39.31880801333849,0.3299999237060547,-0.5020836547587457,-1.2290003776550318,-2.417912248961679,-0.040088506348384456,-1.8234563133083554,-0.6345444420017081,0.741055302616699,2.0618039777054737,-10.161247651067356,0.5944559356533234,1,0.6650004386901873,1.0800004005432147,2.2175002098083514,2.4600000381469744,-0.08999919891357067,2,-0.03121381687820579,1.2727245141685282,8.960000038146973,2.6363715179941565,8.949999809265137,1.1052657996576805,9.0600004196167,-0.03121381687820579
1646,2008-01-10,8.489999771118164,8.770000457763674,8.430000305175781,8.760000228881836,8709014.0,-0.018497093002102782,1.3448212359579956,1.2857162319880364,7.179501976794768,10.892633282253138,0.9379765871893433,1.455056764398817,2.2355212037921284,3.024406388520962,41.74695729678029,0.3400001525878924,-0.5598586279630311,-1.2810002326965328,-2.563742408027869,0.0017419426348030953,-1.9223713203622008,-0.6396291450308649,0.7488441886875954,5.940545445446485,-6.613567730164998,0.641371087665668,1,0.7200002670288086,1.140000343322754,2.3175001144409197,2.619999885559082,-0.25,3,-0.05653705007969756,-1.0800097656622532,8.649999618530272,1.2727245141685282,8.960000038146973,2.6363715179941565,8.949999809265137,-0.05653705007969756
1647,2008-01-11,8.270000457763674,8.489999771118164,8.220000267028809,8.439999580383299,7809013.0,-0.025912758455294505,1.0,0.629625312592705,6.542071068333286,9.541838981993692,1.0067477076657383,1.5738136628940378,2.392025791428674,3.2115588984432364,44.03541118549775,0.26999950408935547,-0.644835052426707,-1.3854995727539041,-2.7732273224833826,0.002228176975574314,-2.0793634476186433,-0.6916356978891649,0.8070747711160902,5.618002811734045,-7.458662941137658,0.693863874864739,1,0.8349995613098127,1.254999637603758,2.4049994945526105,2.8399991989135724,0.16999912261962535,4,-0.038694151243743535,1.3448212359579956,8.489999771118164,-1.0800097656622532,8.649999618530272,1.2727245141685282,8.960000038146973,-0.038694151243743535
1648,2008-01-14,8.630000114440918,8.659999847412111,8.159999847412111,8.180000305175781,8036257.0,0.04353079041722241,-1.0408133078242199,-2.6470713632564773,20.4081648541013,10.10690010377149,0.5090207267110074,1.1125499230870162,1.971405512799354,2.8196740062850267,46.126940504086285,0.5,-0.7011182987735207,-0.9249999046325676,-2.303626118311925,0.4536263090467898,-1.6143130114722464,-0.23568679779288892,0.2756601220686541,51.08698131005796,35.13639273187832,0.6893131068396784,1,0.39499998092651367,0.8649997711181658,2.0324997901916504,2.479999542236328,-0.23999977111816406,0,-0.07995365562809842,1.0,8.270000457763674,1.3448212359579956,8.489999771118164,-1.0800097656622532,8.649999618530272,-0.07995365562809842
1649,2008-01-15,8.25,8.739999771118164,8.229999542236326,8.600000381469728,7283553.0,-0.04403245763636188,-1.6153770913518997,-0.77777895515398,14.963499330687597,10.250722274579438,0.7219523119116076,1.3930668140210187,2.2909223404901624,3.1665328685889307,47.97811924560884,0.5100002288818377,-0.7606786319794363,-1.1965000152587884,-2.6289990138948376,0.23599898337726088,-1.912749514576813,-0.48025051594076373,0.5065281586900792,12.328779650432663,-0.4902332136358094,0.7162494993180243,1,0.630000114440918,1.2449998855590838,2.427499771118164,2.859999656677246,0.039999961853027344,1,-0.013333291718454099,-1.0408133078242199,8.630000114440918,1.0,8.270000457763674,1.3448212359579956,8.489999771118164,-0.013333291718454099
1650,2008-01-16,8.189999580383299,8.359999656677246,7.8499999046325675,8.0,14227523.0,-0.007272778135357649,-1.081632613341322,-0.5428553522869007,16.399993896484318,10.656087430607927,0.6198206153901289,1.3481297148814928,2.287528099864451,3.19158896925307,49.907963553154154,0.5099997520446786,-0.8230947433160996,-1.1460004329681421,-2.609426866568846,0.31742600063256177,-1.877713649768495,-0.4142872161677893,0.5500001907348651,36.95646427532955,21.58582255116376,0.7317132168003522,1,0.45500016212463557,1.1500003337860125,2.5175001621246356,2.920000076293947,0.2300004959106463,2,0.02564103161250042,-1.6153770913518997,8.25,-1.0408133078242199,8.630000114440918,1.0,8.270000457763674,0.02564103161250042
1651,2008-01-17,8.430000305175781,8.590000152587889,8.369999885559082,8.460000038146973,11093287.0,0.02930411930268373,-1.9333257039678822,-0.15789368013692934,22.59260881420876,12.381352518296339,0.24225777514141633,1.0219073779888745,1.9801340346096623,2.9181637818121686,51.22677967309708,0.40000057220458984,-0.8800436728212588,-0.8179997444152836,-2.2768616468622653,0.6408621580316982,-1.5474306956387736,-0.08856879319179356,-0.5800004005432138,65.16859410704195,48.63296088790618,0.7294309512234908,1,0.04999947547912598,0.9099996089935303,2.2774994373321533,2.679999351501465,-0.18000030517578125,3,0.015421128082415692,-1.081632613341322,8.189999580383299,-1.6153770913518997,8.25,-1.0408133078242199,8.630000114440918,0.015421128082415692
1652,2008-01-18,8.390000343322754,8.579999923706055,8.350000381469728,8.569999694824219,5985869.0,-0.004744953784695416,1.2999976158119175,6.000031789426837,22.76120611276481,14.075435938815929,0.19805070221641863,0.9723576836689389,1.955077281692951,2.928159138624208,52.483776077394964,0.22999954223632635,-0.925658359602398,-0.7694997310638421,-2.210047557556498,0.6710480954288149,-1.489773644310171,-0.04922581781751312,-0.5400004386901864,60.67421569651725,42.11615490376256,0.7202739132463284,1,0.07499957084655762,0.9499995708465576,2.352499485015869,2.719999313354492,-0.11999988555908025,4,-0.017878494167639536,-1.9333257039678822,8.430000305175781,-1.081632613341322,8.189999580383299,-1.6153770913518997,8.25,-0.017878494167639536
1653,2008-01-21,8.050000190734862,8.449999809265138,7.96999979019165,8.260000228881836,11920622.0,-0.0405244503784179,-1.594588812652404,1.1666710818414556,20.53873264763,15.453122501809716,0.4436106360893639,1.2106081618788522,2.2276299773224046,3.2342762682307242,53.958038322520395,0.4800000190734881,-0.9691610453435047,-1.0054998874664332,-2.451357518363265,0.4403577434303996,-1.728428702914849,-0.28257107201801723,-0.18520028114318787,22.471945629840246,3.7065877611414138,0.7229288154484164,1,0.31999993324279963,1.2699997425079363,2.7024996280670184,3.0599994659423846,0.3400001525878924,0,0.048447128000979056,1.2999976158119175,8.390000343322754,-1.9333257039678822,8.430000305175781,-1.081632613341322,8.189999580383299,0.048447128000979056
1654,2008-01-22,8.119999885559082,8.279999732971191,7.550000190734862,7.760000228881836,13208730.0,0.008695614057846468,1.147059524761198,-1.7142837680119383,23.611112950760003,17.221876850196093,0.27035723821436264,1.0395390297488323,2.0899279635015304,3.1240697546962544,55.591367348745514,0.729999542236329,-0.9575257539511455,-0.8375001907348629,-2.256423135968504,0.581422754498778,-1.5469616633516843,-0.12803871811804157,0.4700002670288068,54.807664974200485,32.977438050569916,0.7094614726168207,1,0.04000043869018555,0.9600000381469727,2.5975000858306885,2.989999771118164,0.4499998092651367,1,0.033251288370564014,-1.594588812652404,8.050000190734862,1.2999976158119175,8.390000343322754,-1.9333257039678822,8.430000305175781,0.033251288370564014
1655,2008-01-23,7.96999979019165,8.579999923706055,7.880000114440918,8.579999923706055,12055799.0,-0.01847291840905041,1.2950808395146267,-1.6944464312678318,23.776225408508452,19.065957231497613,0.350627772439589,1.0711903489918804,2.177791103956647,3.230506869390638,56.77794988145053,0.6999998092651367,-0.9521816625044686,-0.8775002717971798,-2.240652697419847,0.4856521538254883,-1.5590764846085143,-0.1959240589858453,-0.419999599456788,40.38457835214254,16.373824929983293,0.6815762128113341,1,0.17500019073486328,1.0550003051757812,2.7250001430511475,3.1399998664855957,0.309999942779541,2,0.04015058721271081,1.147059524761198,8.119999885559082,-1.594588812652404,8.050000190734862,1.2999976158119175,8.390000343322754,0.04015058721271081
1656,2008-01-24,8.439999580383299,8.460000038146973,8.180000305175781,8.399999618530272,12680767.0,0.05897111700932012,5.999916554412173,-0.06557369360327,39.3835510181286,22.715010559252647,-0.14216006846802642,0.5149682171738981,1.6437094458476,2.7187558389681623,57.66502026932101,0.49000024795532227,-0.9419343173734163,-0.33600046634674285,-1.6211121553861378,0.9491112226926521,-0.9785563108664395,0.30655537817295375,-0.8899993896484366,86.40773013417167,57.162993572143094,0.6425558445196973,1,-0.29499959945678533,0.5300006866455096,2.237500429153444,2.670000076293947,-0.439999580383299,3,-0.0023696096070712214,1.2950808395146267,7.96999979019165,1.147059524761198,8.119999885559082,-1.594588812652404,8.050000190734862,-0.0023696096070712214
1657,2008-01-25,8.439999580383299,8.670000076293945,8.399999618530272,8.579999923706055,7737218.0,0.0,-1.4545466367848843,-3.500011920940368,40.92526418641239,24.994688262842768,-0.12908434263619206,0.4207657176008279,1.5799182508362257,2.673227630059568,58.19122141041903,0.27000045776367365,-0.9041580878619389,-0.2625004529953028,-1.4380028521409933,0.9130019461503878,-0.8502516525681489,0.3252507465775434,-0.8693993949890126,79.46423933821794,46.87230984830944,0.5877511995728455,1,-0.29499959945678533,0.49000072479248225,2.2275004386901873,2.670000076293947,-0.6799993515014631,4,-0.022511799742846672,5.999916554412173,8.439999580383299,1.2950808395146267,7.96999979019165,1.147059524761198,8.119999885559082,-0.022511799742846672
1658,2008-01-28,8.300000190734862,8.409999847412111,8.229999542236326,8.319999694824219,6154675.0,-0.01658760623327893,-1.2499925494567008,0.1428532503184692,38.77551119707876,27.640467359108452,-0.04561510447193484,0.46239633759056,1.653184404081772,2.7700949619338235,58.76557405358436,0.21000003814697266,-0.8494513341327217,-0.32499983310699676,-1.3801827331202858,0.7301830669062923,-0.8525912831136413,0.20259161689964778,-0.6854240097045885,66.96429255665622,31.569355088616618,0.5275914500066448,1,-0.1900000572204572,0.5999999046325701,2.35249972343445,2.8099994659423846,-0.8800001144409162,0,-0.003614425576119351,-1.4545466367848843,8.439999580383299,5.999916554412173,8.439999580383299,1.2950808395146267,7.96999979019165,-0.003614425576119351
1659,2008-01-29,8.479999542236326,8.479999542236326,8.340000152587889,8.409999847412111,5662255.0,0.021686668357236316,3.000000000000203,-3.5000715273468006,46.9750860089116,31.037699816044814,-0.21183470380157843,0.188078261402568,1.410391334003533,2.5448579384356567,59.09794527867349,0.17999935150146484,-0.7595728824056565,-0.07900044918060445,-0.9783548007658336,0.8203539024046238,-0.5286776249732181,0.37067672661200923,-0.8232064053955064,75.94929832503374,34.83686068034581,0.4496771757926141,1,-0.36999940872192205,0.4200005531311053,2.1700005531311053,2.6300001144409197,-0.8799996376037589,1,-0.010613113652343187,-1.2499925494567008,8.300000190734862,-1.4545466367848843,8.439999580383299,5.999916554412173,8.439999580383299,-0.010613113652343187
1660,2008-01-30,8.390000343322754,8.539999961853027,8.350000381469728,8.380000114440918,5481341.0,-0.010613113652343187,-4.428583106267255,0.14286103542235057,48.175191500736496,33.88020900343679,-0.10111525053850912,0.18933640453199985,1.4397696653587833,2.5945447058205193,59.17185564137319,0.189999580383299,-0.7223851459807484,-0.10649964809417689,-0.8497295560504217,0.6367302598620679,-0.4781146020722993,0.2651153058839455,-0.6926789289038089,42.85717066107178,-2.592563999231359,0.37161495397812233,1,-0.2800002098083496,0.5099997520446777,2.2149994373321533,2.719999313354492,-1.1100001335144043,2,0.02145403386600786,3.000000000000203,8.479999542236326,-1.2499925494567008,8.300000190734862,-1.4545466367848843,8.439999580383299,0.02145403386600786
1661,2008-01-31,8.340000152587889,8.409999847412111,8.170000076293945,8.359999656677246,6110405.0,-0.00595949805588003,2.999999999999911,-1.9999046347512743,51.36186243408227,37.0580597058054,-0.07288923285613613,0.15846372139460385,1.4379566224857605,2.6044904922133494,58.952370180686685,0.23999977111816584,-0.6270923708586196,-0.09999983310699712,-0.6870173091112459,0.4870176428972517,-0.3935085711091215,0.1935089048951273,-0.6037715916939437,34.00001525878871,-15.807056483151896,0.2935087380021243,1,-0.23000001907348455,0.5000000000000018,2.232500076293947,2.7649998664855975,-1.1900000572204563,3,-0.007194294786443067,-4.428583106267255,8.390000343322754,3.000000000000203,8.479999542236326,-1.2499925494567008,8.300000190734862,-0.007194294786443067
1662,2008-02-01,8.449999809265138,8.560000419616701,8.300000190734862,8.409999847412111,7069328.0,0.013189407034137401,-1.000007335976703,-2.000047684898015,46.120680973159445,39.900498408642,-0.19387048034729837,0.00044394317653306814,1.2821564660778346,2.4546694336075188,57.9351206269646,0.2600002288818395,-0.5350522790834091,0.04049985408783208,-0.4691738552730822,0.5501735634487463,-0.21433700059262506,0.2953367087682892,-0.6764203877551935,71.79474012397769,21.234592514356073,0.2548368546804573,2,-0.3399996757507342,0.32500028610229315,1.9975001811981183,2.579999923706053,-1.4199995994567889,4,-0.053254416499717405,2.999999999999911,8.340000152587889,-4.428583106267255,8.390000343322754,3.000000000000203,8.479999542236326,-0.053254416499717405
1663,2008-02-04,8.659999847412111,8.680000305175781,8.470000267028809,8.510000228881836,8293216.0,0.02485207608131712,1.2105205039401696,3.7499940395298825,59.534886093512476,43.89202875783672,-0.344466812787255,-0.2449551036566806,1.0442931870419727,2.2072615645075118,56.307211070447075,0.23000049591064275,-0.46455712618808676,0.26499989032745574,-0.1939003355930744,0.7239001162479868,0.03554977736719067,0.4944500032877208,-0.8505635997108065,96.07834337495873,39.00164574855826,0.2294501129602655,2,-0.37999963760376154,0.11000013351440252,1.6550002098083478,2.340000152587889,-1.6599998474121112,0,-0.10392605477923011,-1.000007335976703,8.449999809265138,2.999999999999911,8.340000152587889,-4.428583106267255,8.390000343322754,-0.10392605477923011
1664,2008-02-05,8.270000457763674,8.590000152587889,8.25,8.520000457763674,7395307.0,-0.045034572346439705,-1.3448212359579712,-1.6666709052299435,51.61292245312963,46.98499509612796,0.07716220995904877,0.09560236785548604,1.4022901581765872,2.5631133672897626,54.734189794739954,0.40999984741211115,-0.3993800373425245,-0.09049952030181707,-0.4668796597732996,0.28588061916966634,-0.27868959003755833,0.09769054943392419,-0.40833036661390043,19.60790913544822,-38.36093130054324,0.1881900697357417,2,0.15499973297118963,0.49999952316284,1.9524993896484357,2.7149991989135724,-1.2200002670288113,1,-0.10278117707620793,1.2105205039401696,8.659999847412111,-1.000007335976703,8.449999809265138,2.999999999999911,8.340000152587889,-0.10278117707620793
1665,2008-02-06,8.380000114440918,8.409999847412111,8.170000076293945,8.199999809265138,8021000.0,0.013301046020375962,-1.0000000000000149,-0.7200012207031179,48.936164600369295,48.04639660526582,0.035131721244882286,-0.0375893358033359,1.2583274368344473,2.4197381187628775,52.90731616239328,0.23999977111816584,-0.28391556732001,0.03300011157989502,-0.31818428187346726,0.3841845050332573,-0.14259208514678612,0.20859230830657616,-0.46923021044958446,41.17645958853647,-15.225605419229595,0.17559219672668092,2,0.04500007629394531,0.3400001525878906,1.7749998569488525,2.564999580383301,-1.5199999809265146,2,-0.09307878271555237,-1.3448212359579712,8.270000457763674,1.2105205039401696,8.659999847412111,-1.000007335976703,8.449999809265138,-0.09307878271555237
1666,2008-02-07,8.010000228881836,8.289999961853027,7.940000057220459,8.25,9980759.0,-0.04415273037066858,1.1875014901175405,-1.3333298012122372,42.91043634215603,48.26697128923733,0.3774104606720705,0.3105272833222692,1.5893645819116458,2.7597798887875555,50.922455419647825,0.440000057220459,-0.19134670730905867,-0.3129997968673699,-0.6878456479603816,0.06184605422564182,-0.5004227224138766,-0.12557687132086315,0.6700000762939453,9.459479487310015,-44.48536070227214,0.1874229255465059,2,0.2999999523162842,0.565000057220459,2.0799996852874756,2.8899993896484375,-1.2400002479553223,3,-0.0911360796771652,-1.0000000000000149,8.380000114440918,-1.3448212359579712,8.270000457763674,1.2105205039401696,8.659999847412111,-0.0911360796771652
1667,2008-02-08,7.949999809265138,8.159999847412111,7.880000114440918,8.090000152587889,7438683.0,-0.00749068887668114,-1.0000000000000127,0.5833353201567095,47.91665590470243,49.28265403452885,0.4029716560744321,0.3639866375226335,1.6079345945988957,2.7862950610081976,48.681383929370796,0.2799997329711932,-0.0850201143874596,-0.35700018405914147,-0.7670373823527781,0.05303701423449514,-0.5620187832059598,-0.15198158491232316,0.7152004909515375,8.749959766874479,-47.14458049933668,0.20501859914681836,2,0.330000400543212,0.5450000762939444,2.0250000953674308,2.8499999046325675,-1.5199999809265154,4,-0.10062889724416901,1.1875014901175405,8.010000228881836,-1.0000000000000149,8.380000114440918,-1.3448212359579712,8.270000457763674,-0.10062889724416901
1668,2008-02-11,7.940000057220459,7.980000019073486,7.739999771118164,7.829999923706055,6847469.0,-0.0012578304760491044,1.5263176387031037,-0.7857133125796295,46.153844586332,49.19140498757557,0.3984347916529316,0.33691674760522616,1.5703754740235318,2.760495412721996,47.31565303417848,0.24000024795532227,-0.06599887967168883,-0.33249993324279714,-0.7442164337717276,0.07921656728613424,-0.5383581835072633,-0.126641682978331,0.6937922355651853,23.52943486407347,-31.15993944130508,0.20585825026446558,2,0.26999998092651367,0.3899998664855957,1.8499999046325684,2.674999713897705,-1.440000057220459,0,-0.11460955174484866,-1.0000000000000127,7.949999809265138,1.1875014901175405,8.010000228881836,-1.0000000000000149,8.380000114440918,-0.11460955174484866
1669,2008-02-12,8.140000343322754,8.149999618530272,7.829999923706055,8.039999961853027,7135486.0,0.02518895272808197,4.33337571923591,0.9090932735698154,53.55650138352779,49.78932830788571,0.16218968739349293,0.1351839794744265,1.3231926461469747,2.5278903418302683,46.059742139607366,0.319999694824217,-0.049642461477739985,-0.12699966430664134,-0.5428993676853988,0.28890003907211614,-0.3349495159960192,0.08095018738273652,0.4401643981628425,59.70157114267235,3.070434619563727,0.2079498516893787,2,0.06999969482421875,0.17499971389770508,1.484999656677246,2.309999465942383,-1.760000228881836,1,-0.14004917631949443,1.5263176387031037,7.940000057220459,-1.0000000000000127,7.949999809265138,1.1875014901175405,8.010000228881836,-0.14004917631949443
1670,2008-02-13,8.399999618530272,8.430000305175781,8.020000457763674,8.050000190734862,10518699.0,0.03194094155300564,-1.0000046520824144,3.499980926586431,49.08256820532204,49.536073393579,-0.10755230067657706,-0.11412732341976728,1.0177368550681027,2.238702561022988,43.93676829549494,0.4099998474121076,-0.006507214142946083,0.12249960899352885,-0.2958114073662248,0.5408106253532834,-0.08665589918634886,0.33165511717340657,0.1297552247332785,95.6520777644783,41.019973408024654,0.20915550817987713,2,-0.189999580383299,-0.17999935150146307,1.1950004100799578,2.050000190734865,-1.869999408721922,2,-0.16071422489321674,4.33337571923591,8.140000343322754,1.5263176387031037,7.940000057220459,-1.0000000000000127,7.949999809265138,-0.16071422489321674
1671,2008-02-14,8.560000419616701,8.630000114440918,8.479999542236326,8.489999771118164,10568161.0,0.019047715280066102,-2.3333050766637844,0.20000217983057775,52.564123464287164,50.25201144814876,-0.2604537190000542,-0.2781503939268166,0.8132015465118965,2.0488699530362506,42.53487053844274,0.2300004959106463,-0.002492982164724822,0.2760004043579123,-0.15610086191029282,0.7081016706261174,0.059949771223809734,0.49205103749201484,-0.8200006484985369,92.13486878410878,38.96490646207859,0.2160506331341026,2,-0.35000038146972834,-0.4000000953674334,0.9624996185302717,1.8299994468688947,-1.6500005722045925,3,-0.19859815452887797,-1.0000046520824144,8.399999618530272,4.33337571923591,8.140000343322754,1.5263176387031037,7.940000057220459,-0.19859815452887797
1672,2008-02-15,8.239999771118164,8.510000228881836,8.189999580383299,8.489999771118164,10792722.0,-0.037383251496717285,1.206894056983517,-3.5713954850750445,48.80951479899035,49.06030352653518,0.029754800964575168,0.03165960195684647,1.0901562384579169,2.3370348232205984,41.23666019039127,0.370000839233402,-0.004382993763321963,-0.03650021553039551,-0.466054351283411,0.39305392022262,-0.25127728340690325,0.17827685234611224,-0.4821999931335448,56.17975360922728,4.5582703099751285,0.21477706787650763,2,-0.05499982833862305,-0.09499979019165039,1.1800003051757812,2.0450005531311035,-1.5,4,-0.17839803774559715,-2.3333050766637844,8.560000419616701,-1.0000046520824144,8.399999618530272,4.33337571923591,8.140000343322754,-0.17839803774559715
1673,2008-02-18,8.439999580383299,8.489999771118164,8.239999771118164,8.270000457763674,4378039.0,0.02427182218695556,-1.1739083562421997,-0.6799964904785014,49.212598868656464,48.793600906038165,-0.22879401725513482,-0.14506173528746835,0.8382308486093333,2.1050809860426902,39.37072064185894,0.25,-0.008700394597116912,0.14399962425231827,-0.27759623416964807,0.5655954826742837,-0.0667983049586649,0.35479755346330144,-0.6647557956695538,76.24993890525344,26.561264201485116,0.21079792921098273,2,-0.254999637603758,-0.29499959945678533,0.87500047683716,1.695000648498537,-1.7699995040893537,0,-0.23815164122951216,1.206894056983517,8.239999771118164,-2.3333050766637844,8.560000419616701,-1.0000046520824144,8.399999618530272,-0.23815164122951216
1674,2008-02-19,8.390000343322754,8.539999961853027,8.260000228881836,8.430000305175781,4818827.0,-0.00592408051497495,1.1538501039874702,-0.23529510762551192,50.0,48.91180483933047,-0.1787837268496375,-0.07778571498204911,0.8346529165965926,2.124107769426846,36.90271655984788,0.2799997329711914,-0.007483092170321726,0.08050036430358887,-0.33460763884597533,0.4956083674531522,-0.12705363727119234,0.2880543658783701,-0.5976614320144655,60.655753082636586,9.68559707080881,0.20755400157478177,2,-0.2050004005432129,-0.24500036239624023,0.8699996471405029,1.669999599456787,-1.760000228881836,1,-0.22526820810286674,-1.1739083562421997,8.439999580383299,1.206894056983517,8.239999771118164,-2.3333050766637844,8.560000419616701,-0.22526820810286674
1675,2008-02-20,8.289999961853027,8.319999694824219,8.189999580383299,8.239999771118164,6666874.0,-0.011918996111759728,1.36364582159302,-1.2500059604701619,49.01960380991137,49.59060122463662,-0.10380906958700997,0.04997997798165521,0.8775199550455568,2.1908027155919765,35.52271411815097,0.2000007629394549,-0.06382096841008256,-0.03550002574920619,-0.41897293010642755,0.34797287860801607,-0.22723647792781776,0.15623642642940538,-0.4809078264820865,22.727331839245696,-29.13407672330366,0.19173645217861093,2,-0.10500001907348633,-0.17499971389770508,0.8975000381469727,1.7599997520446777,-1.5500001907348633,2,-0.23039805261774393,1.1538501039874702,8.390000343322754,-1.1739083562421997,8.439999580383299,1.206894056983517,8.239999771118164,-0.23039805261774393
1676,2008-02-21,8.420000076293945,8.529999732971191,8.319999694824219,8.399999618530272,6585599.0,0.01568155790580472,-1.3333298012122239,0.4000076293654631,49.416347538258265,49.75723362836506,-0.18945811101430365,-0.08600478221430308,0.6910415310945073,2.02759563652911,33.82382125778658,0.23999977111816406,-0.0699258655190107,0.09550006389617849,-0.2868182344101555,0.4778183622025134,-0.09565908525698852,0.2866592130493455,-0.594489781341605,65.71435578007767,15.69797086965022,0.19115914915316742,2,-0.2350001335144043,-0.30499982833862305,0.5724997520446777,1.4749996662139893,-1.309999942779542,3,-0.22446554030406585,1.36364582159302,8.289999961853027,1.1538501039874702,8.390000343322754,-1.1739083562421997,8.439999580383299,-0.22446554030406585
1677,2008-02-22,8.25,8.380000114440918,8.149999618530272,8.329999923706055,7129589.0,-0.020190032631065113,1.5555567329292783,-3.9999046347507416,41.89723536194579,49.28427704787769,0.03081248222044941,0.07276169547202116,0.8036800663828991,2.164180793152571,32.9447616836705,0.27000045776367365,-0.08111416113216485,-0.06500003337860072,-0.4446673934409606,0.3146673266837601,-0.25483371340978067,0.12483364665257923,-0.4083999086578878,25.64110088153698,-17.782526088485,0.18983368003118023,2,-0.019999980926513672,-0.13499975204467773,0.6599998474121094,1.6449997425079346,-0.7899999618530273,4,-0.16242426091974438,-1.3333298012122239,8.420000076293945,1.36364582159302,8.289999961853027,1.1538501039874702,8.390000343322754,-0.16242426091974438
1678,2008-02-25,8.270000457763674,8.369999885559082,8.199999809265138,8.319999694824219,5205306.0,0.0024242979107482743,1.2666734483679176,0.624991059294735,50.0,48.88911022748572,0.06989560468385925,0.05312209374754495,0.7234335151718501,2.1126182137016496,31.76282877461975,0.17000007629394354,-0.04285748101892395,-0.04349958896636785,-0.4236532041043315,0.3366540261715958,-0.23357639653534967,0.14657721860261397,-0.41263236595958563,30.76941887050903,-15.019559522048475,0.19007680756898193,2,0.05499982833862127,-0.15500020980835139,0.6324994564056379,1.624999284744261,-1.1100006103515652,0,-0.18500611873717399,1.5555567329292783,8.25,-1.3333298012122239,8.420000076293945,1.36364582159302,8.289999961853027,-0.18500611873717399
1679,2008-02-26,8.390000343322754,8.409999847412111,8.239999771118164,8.279999732971191,4395352.0,0.014510263472407248,1.2666734483679112,-2.2000457770657684,50.23041991095235,49.01664930588908,-0.01219484459887532,-0.07796323120456528,0.5504321526325509,1.9635093062038713,30.72297057594483,0.1700000762939471,-0.011088388377192615,0.08100025653839182,-0.2929346894844844,0.45493520256126807,-0.10596721647304541,0.26796772954982906,-0.517179611065929,63.15806645100266,16.092238165041785,0.186967473011438,2,-4.76837158203125e-07,-0.27500009536743164,0.4549996852874756,1.5049993991851807,-1.1000003814697266,1,-0.2050059829136579,1.2666734483679176,8.270000457763674,1.5555567329292783,8.25,-1.3333298012122239,8.420000076293945,-0.2050059829136579
1680,2008-02-27,8.569999694824219,8.729999542236326,8.489999771118164,8.720000267028809,12697374.0,0.02145403386600786,1.823541291506122,-1.3636339991677071,64.14139711325747,50.30301304466356,-0.18499826727841118,-0.25696056120493793,0.31907492988121433,1.7538747137645778,29.4840236098998,0.33999919891357244,0.03513682637699134,0.25199964046478307,-0.13844400701762538,0.6424432879471915,0.056777816723577956,0.4472214642059882,-0.6820353749237116,72.41381578298348,19.740442781307195,0.19522182374120436,2,-0.13000011444091975,-0.33500003814697266,0.05000042915344238,1.1050004959106445,-1.2199997901916513,2,-0.22637102094121986,1.2666734483679112,8.390000343322754,1.2666734483679176,8.270000457763674,1.5555567329292783,8.25,-0.22637102094121986
1681,2008-02-28,8.279999732971191,8.569999694824219,8.260000228881836,8.470000267028809,7207586.0,-0.0338389699159698,-1.6956528950292737,1.266665395105762,57.46606149343667,51.26485156626871,0.06828791357416186,0.029843958129868398,0.560058272201017,2.013369946995086,28.08441137352668,0.3099994659423828,0.04108940467026834,-0.03500030040740931,-0.42565418313221315,0.3556535823173954,-0.23032724176981212,0.1603266409549935,-0.3583540041772517,22.413815782983466,-34.336069189883645,0.19532694136240236,2,0.1599998474121076,-0.04500007629394531,0.30500030517578125,1.3500003814697266,-1.059999942779541,3,-0.18599033955529054,1.823541291506122,8.569999694824219,1.2666734483679112,8.390000343322754,1.2666734483679176,8.270000457763674,-0.18599033955529054
1682,2008-02-29,8.0,8.25,7.949999809265138,8.180000305175781,10413815.0,-0.03381639396149072,-1.1428532503184656,0.9473673643527581,51.209676256413026,51.48674905379722,0.3471723876030097,0.28923131039173455,0.7877442767914999,2.2572546244017815,27.40495175661357,0.3299999237060538,0.03393342653612663,-0.2925000429153446,-0.701806196903572,0.11680611107288374,-0.4971531199094592,-0.08784696592122998,0.7299995422363263,6.4102830579698775,-52.28870136381201,0.2046530769941141,2,0.3399996757507324,0.2349996566772461,0.5575001239776611,1.5950002670288086,-0.9250001907348624,4,-0.11124998331069957,-1.6956528950292737,8.279999732971191,1.823541291506122,8.569999694824219,1.2666734483679112,8.390000343322754,-0.11124998331069957
1683,2008-03-03,7.760000228881836,7.920000076293945,7.739999771118164,7.869999885559082,6552414.0,-0.029999971389770508,-1.3999949137563816,0.6111081676768533,42.46031370592993,50.64900613223388,0.5370466040190625,0.48311794920158846,0.9725300344909638,2.4584190854215677,27.261911249335736,0.26000022888183594,-0.003787201426252551,-0.48749983310699463,-0.9236974552711423,-0.051302210942847815,-0.7055986441890685,-0.2694010220249208,0.9543993186950672,2.0202487260256854,-54.21581393520175,0.21809881108207357,3,0.47499942779541016,0.47499942779541016,0.7774999141693115,1.8350000381469727,-0.6700000762939444,0,-0.038659817253393514,-1.1428532503184656,8.0,-1.6956528950292737,8.279999732971191,1.823541291506122,8.569999694824219,-0.038659817253393514
1684,2008-03-04,7.420000076293945,7.789999961853027,7.380000114440918,7.760000228881836,9417868.0,-0.04381445136076789,1.0500011920940324,3.0909201251918192,31.153857722083245,48.6639232335863,0.8101815664509875,0.7970376741943408,1.2538388510371803,2.755615858908822,26.923684222426168,0.4099998474121094,-0.01793480351901522,-0.7849999666213989,-1.356590483025169,-0.21340945021762803,-1.070795224823284,-0.4992047084195139,1.255423480224609,2.962961393128036,-46.29254435250564,0.28579525820188534,3,0.6349997520446777,0.6349997520446777,1.0850000381469727,2.1750001907348633,-0.6050000190734863,1,-0.035040461753162,-1.3999949137563816,7.760000228881836,-1.1428532503184656,8.0,-1.6956528950292737,8.279999732971191,-0.035040461753162
1685,2008-03-05,7.5999999046325675,7.630000114440918,7.489999771118164,7.519999980926514,5775713.0,0.02425873672342682,1.0,-0.23529378765609135,31.679375350461683,46.693148546053344,0.5833585997037742,0.5856316470142255,1.0131277943626857,2.534382828955068,26.425073513156903,0.21000003814697266,-0.0471328002645528,-0.5660001277923596,-1.1912377312219258,0.059237475637206494,-0.8786189295071418,-0.2533813260775766,0.9976982453613283,18.487383846033563,-24.29722930109202,0.31261880171478307,3,0.4549999237060556,0.4549999237060556,0.9050002098083505,1.9950003623962411,-0.8199996948242179,2,-0.04078946666704297,1.0500011920940324,7.420000076293945,-1.3999949137563816,7.760000228881836,-1.1428532503184656,8.0,-0.04078946666704297
1686,2008-03-06,7.28000020980835,7.5900001525878915,7.269999980926514,7.570000171661378,6720486.0,-0.04210522353153745,-1.064514441993613,-3.6250029802351325,31.67938688169241,45.55783204824742,0.8098028835778184,0.8939718582486726,1.2771174849063183,2.813584348444042,25.636734986972588,0.3299999237060538,-0.08738569367889859,-0.8494998216629028,-1.5880466927985104,-0.11095295052729615,-1.2187732572307066,-0.48022638609509904,1.244636058052368,1.0204314986942935,-38.41454492151777,0.3692734355678035,3,0.7199995517730704,0.7199995517730704,1.2249999046325684,2.239999771118164,-0.6600003242492676,3,0.00961534241852191,1.0,7.5999999046325675,1.0500011920940324,7.420000076293945,-1.3999949137563816,7.760000228881836,0.00961534241852191
1687,2008-03-07,7.1500000953674325,7.269999980926514,7.050000190734862,7.199999809265138,8356759.0,-0.01785715806240884,1.3157865677522966,0.17241282922321519,24.705880152999356,42.74737428746957,0.8575381511531441,1.0128967415667924,1.3471526618091962,2.901775812006629,24.824601285220773,0.23000001907348722,-0.12528815511850944,-0.9394999504089343,-1.7961881086271125,-0.08281179219075518,-1.3678440295180243,-0.5111558712998443,1.2742652695385486,11.49424342375721,-22.32205444871108,0.42834407910908956,3,0.7399997711181614,0.7399997711181614,1.325000047683715,2.3350000381469718,-0.23000001907348722,4,0.009790166977700077,-1.064514441993613,7.28000020980835,1.0,7.5999999046325675,1.0500011920940324,7.420000076293945,0.009790166977700077
1688,2008-03-10,7.03000020980835,7.1599998474121085,6.96999979019165,7.110000133514403,5667989.0,-0.016783200553638022,1.1111193527707097,1.6000076294381695,24.04579312142222,39.83797131085511,0.8751810352712397,1.1185761623536798,1.4064911116130094,2.9774077729317963,23.785928147326967,0.1900000572204581,-0.18327264006858002,-1.0139998435974125,-1.9921698882024046,-0.035829798992421225,-1.5030848658999076,-0.5249148212949173,1.25683863768052,7.317122811710421,-22.149755280402864,0.4890850223024956,3,0.8199994564056388,0.8199994564056388,1.4124999046325684,2.375,-0.18000030517578214,0,0.006401080812772131,1.3157865677522966,7.1500000953674325,-1.064514441993613,7.28000020980835,1.0,7.5999999046325675,0.006401080812772131
1689,2008-03-11,7.0,7.1500000953674325,6.869999885559082,6.949999809265138,8156776.0,-0.004267455037411327,-1.6666681804351564,-0.6250029802350768,24.70587553312278,35.456246690840146,0.768042337338442,1.1160097769882462,1.3758424754146503,2.9664069635964907,23.39926523855558,0.2800002098083505,-0.2122130263483637,-0.9870000362396238,-2.0689689081024287,0.09496883562318104,-1.5279844721710258,-0.44601560030822185,1.1288181606132035,17.105273064480915,-12.66825095390016,0.5409844359314023,3,0.7199997901916504,0.7999997138977042,1.5250000953674316,2.2899999618530273,0.0,1,0.012857164655412978,1.1111193527707097,7.03000020980835,1.3157865677522966,7.1500000953674325,-1.064514441993613,7.28000020980835,0.012857164655412978
1690,2008-03-12,7.050000190734862,7.1500000953674325,7.019999980926514,7.1500000953674325,4749046.0,0.007142884390694659,1.6000047683761012,-1.9999904632932866,22.267201084795133,31.545262200991086,0.5361361980636365,1.0115479125523246,1.269682059891747,2.877355967877313,23.97522114335599,0.15000009536743253,-0.27323031740034853,-0.8694998741149913,-2.00985015928656,0.2708504110565766,-1.4396750167007761,-0.29932473152920736,0.902583411370764,25.000033113679105,-0.21783128676693053,0.5701751425857841,3,0.5099997520446786,0.7499995231628418,1.547499895095826,2.1399998664855966,-0.12000036239624023,2,-0.03333335136972637,-1.6666681804351564,7.0,1.1111193527707097,7.03000020980835,1.3157865677522966,7.1500000953674325,-0.03333335136972637
1691,2008-03-13,6.860000133514403,6.949999809265138,6.739999771118164,6.9099998474121085,6750181.0,-0.026950361997175265,2.2307788239694957,0.49999761581192637,22.08834818391054,28.30955908182414,0.5627005600330222,1.1253556494462886,1.4056366219286014,3.0299973694911673,25.354220934550973,0.31000041961669833,-0.3570751737326532,-0.974499917030335,-2.1661103728631277,0.21711053880245856,-1.5703051449467322,-0.37869468911393867,0.9410217482747072,22.641568847610834,-2.4185464130457177,0.5958052279163967,3,0.4699997901916513,0.8749995231628418,1.7125000953674325,2.3299999237060556,0.009999752044678623,3,-0.011661796231637878,1.6000047683761012,7.050000190734862,-1.6666681804351564,7.0,1.1111193527707097,7.03000020980835,-0.011661796231637878
1692,2008-03-14,6.769999980926514,7.0,6.6599998474121085,6.880000114440918,5596409.0,-0.013119555515486936,-1.060604484286784,2.2000152588763746,20.703104117993306,25.892091349831187,0.5139210772462475,1.1590031574274509,1.452648711394529,3.079021831024427,26.248728699319962,0.3400001525878915,-0.5029176088345686,-0.9910000801086429,-2.2563586877611694,0.27435852754388357,-1.6236793839349062,-0.3583207762823797,0.8612583631552457,22.000026702881037,-2.241323809071126,0.6326793038262633,3,0.4549999237060547,0.9249997138977033,1.6725002527236938,2.4200000762939453,0.32000017166137784,4,-0.022156587265884098,2.2307788239694957,6.860000133514403,1.6000047683761012,7.050000190734862,-1.6666681804351564,7.0,-0.022156587265884098
1693,2008-03-17,6.429999828338622,6.639999866485597,6.429999828338622,6.570000171661378,8622185.0,-0.050221588411490714,-1.9999931880572894,1.2727288490465598,14.748182743944682,24.069238574482455,0.721269717542314,1.4131512508213504,1.7483698396414065,3.3655939094260505,27.293042481904923,0.3400001525878915,-0.6351360283523668,-1.2305002450943006,-2.5849389713658057,0.12393848117720463,-1.907719608230054,-0.553280881958548,1.0264319863426001,0.0,-18.5206142682422,0.6772193631357528,3,0.6000001430511483,1.1499998569488517,1.9575002193450937,2.760000228881837,0.6400003433227557,0,0.07620532831054971,-1.060604484286784,6.769999980926514,2.2307788239694957,6.860000133514403,1.6000047683761012,7.050000190734862,0.07620532831054971
1694,2008-03-18,6.5,6.559999942779541,6.449999809265138,6.5,8418227.0,0.010886496660990508,-1.1999942779759507,-0.0,11.23596187874547,21.797748188736207,0.5666307905332211,1.2588383185634573,1.633668727598323,3.2405932529787727,28.55931382412631,0.13000011444091886,-0.7403883814613907,-1.0660000562667848,-2.4689953454582927,0.336995232924723,-1.7674977008625383,-0.36450241167103137,0.7511454174127019,9.722242458359649,-1.8994011144427354,0.7014976445957537,3,0.5099999904632568,1.0799996852874738,1.7699999809265137,2.690000057220459,0.9600000381469727,1,0.05384613917424108,-1.9999931880572894,6.429999828338622,-1.060604484286784,6.769999980926514,2.2307788239694957,6.860000133514403,0.05384613917424108
1695,2008-03-19,6.380000114440918,6.5900001525878915,6.210000038146973,6.5900001525878915,9319695.0,-0.01846152085524344,2.6190480515528773,-100.0,12.000007629394503,19.611150494036444,0.5535904043133755,1.2947937619551109,1.7166453961331296,3.3059332054502413,29.84334286663499,0.38000011444091886,-0.8134449237393051,-1.0904999494552614,-2.54506770872519,0.36406780981466724,-1.8177838290902262,-0.3632160698202975,0.7069161851569676,21.518998038328053,10.797249755116475,0.7272838796349642,3,0.3599998950958252,1.0899996757507315,1.8824999332427979,2.809999942779541,1.0199999809265146,2,0.09717866370499473,-1.1999942779759507,6.5,-1.9999931880572894,6.429999828338622,-1.060604484286784,6.769999980926514,0.09717866370499473
1696,2008-03-20,6.53000020980835,6.699999809265138,6.300000190734862,6.320000171661378,11273505.0,0.023510986312980098,-2.199996948242179,-0.9999999999999916,18.987350940626513,18.97575835932835,0.31962693209216564,1.0497614645230833,1.5357598218789494,3.1014308266539192,31.733951002023797,0.3999996185302752,-0.8270512658409084,-0.8459998607635502,-2.2863419047305893,0.594342183203489,-1.5661708827470697,-0.1258288387800306,0.3815328374993534,40.50635279915497,28.03139060028156,0.7201710219835195,3,0.1549997329711914,0.9399995803832999,1.684999942779541,2.6599998474121094,1.119999885559083,3,0.0612556823397119,2.6190480515528773,6.380000114440918,-1.1999942779759507,6.5,-1.9999931880572894,6.429999828338622,0.0612556823397119
1697,2008-03-25,6.9099998474121085,6.96999979019165,6.769999980926514,6.880000114440918,7972809.0,0.05819289822272644,1.6666709052299633,0.1428558453412982,33.06772302868694,19.978195015691092,-0.10951343199677055,0.5947165214192234,1.1357458632150523,2.670820658105616,32.96659386207848,0.4399995803833008,-0.8512580014208728,-0.3990002155303962,-1.7920491267576137,0.9940486956968213,-1.0955246711440045,0.297524240083213,-0.6999998092651358,92.10526811119082,75.07303825754609,0.696524455613609,3,-0.22999978065490634,0.559999942779541,1.2750003337860116,2.2800002098083505,0.6200003623962411,1,-0.005788706618858663,-2.199996948242179,6.53000020980835,2.6190480515528773,6.380000114440918,-1.1999942779759507,6.5,-0.005788706618858663
1698,2008-03-26,6.739999771118164,6.869999885559082,6.690000057220459,6.8499999046325675,4598430.0,-0.024602037633562612,1.3999961853051597,-3.6667037543313885,35.47007989670972,21.174217722756307,0.016789633694363815,0.6790298781759976,1.2717379102380821,2.7887078531986145,34.31060549909509,0.2199997901916495,-0.8601516591199001,-0.4925002574920656,-1.8302890455010292,0.8452885305168989,-1.1613946514965479,0.17639413651241664,-0.5147997379302982,69.73682972202266,48.82127561759731,0.6688943940044821,3,-0.059999704360961914,0.7300000190734854,1.4250001907348633,2.450000286102295,1.1100001335144034,2,0.05192884174410928,1.6666709052299633,6.9099998474121085,-2.199996948242179,6.53000020980835,2.6190480515528773,6.380000114440918,0.05192884174410928
1699,2008-03-27,6.670000076293945,6.800000190734862,6.5999999046325675,6.699999809265138,6299690.0,-0.01038571175093761,-1.3529434864073175,0.27272451416855903,29.147986090040106,21.938749390005754,0.03917585193848527,0.6467222984834429,1.3184654150357007,2.808532653391591,35.917847216447264,0.20000028610229492,-0.8433547049041143,-0.4764999389648441,-1.718709656672866,0.7657097787431777,-1.097604797818855,0.1446049198891668,-0.4299040479660041,60.52634055595466,37.6800464496245,0.6211048588540108,3,-0.06500005722045898,0.7999997138977042,1.494999885559082,2.5199999809265137,1.0900001525878906,3,0.05997002860451017,1.3999961853051597,6.739999771118164,1.6666709052299633,6.9099998474121085,-2.199996948242179,6.53000020980835,0.05997002860451017
1700,2008-03-28,6.630000114440918,6.820000171661378,6.619999885559082,6.6500000953674325,4788713.0,-0.005996995711468167,-8.999904633614312,0.6666719649044827,33.333333333333314,23.18819218438606,0.014900425225156333,0.5627845857419995,1.3361828504596467,2.7971367271484144,38.62574227246959,0.2000002861022958,-0.8157505763598918,-0.4194999217987059,-1.4839389447366162,0.6449391011392045,-0.9517194332676615,0.11271958967024975,-0.37530601087570226,49.253749401284395,22.66981255033518,0.5322195114689554,3,-0.02500009536743164,0.8399996757507315,1.5349998474121094,2.559999942779541,1.2899999618530273,4,0.1251885232849721,-1.3529434864073175,6.670000076293945,1.3999961853051597,6.739999771118164,1.6666709052299633,6.9099998474121085,0.1251885232849721
1701,2008-03-31,6.739999771118164,6.8400001525878915,6.559999942779541,6.559999942779541,8185836.0,0.016591199815766844,-2.1111164093068204,-8.9999999999996,39.37822899698897,25.263206059830026,-0.12729813751711028,0.34941094506050163,1.196982331119913,2.6331446273043237,40.93014531454654,0.2800002098083505,-0.788522361293964,-0.23250026702880877,-1.1322049525790776,0.6672044185214601,-0.6823526098039432,0.21735207574632565,-0.4709995538204197,43.9024134947292,14.77317177975339,0.4498523427751346,3,-0.14999985694885254,0.7300000190734854,1.4100003242492676,2.450000286102295,1.494999885559082,0,0.0979229000982258,-8.999904633614312,6.630000114440918,-1.3529434864073175,6.670000076293945,1.3999961853051597,6.739999771118164,0.0979229000982258
1702,2008-04-01,7.110000133514403,7.130000114440918,6.6599998474121085,6.679999828338622,8113266.0,0.05489619806542767,-1.0000000000000038,2.3888928625356636,51.834860378599885,29.383948019236158,-0.4961757329794265,-0.09558540352990352,0.8027679996818833,2.212830945012743,42.261834347308444,0.4700002670288095,-0.7516170787735703,0.18200008869171036,-0.5814437143903843,0.9454438917738051,-0.19972181284933743,0.5637219902327582,-0.8269799247587812,96.49123247310247,61.93422507010504,0.38172190154104746,4,-0.4400000572204581,0.3599996566772461,1.0399999618530282,2.0799999237060556,1.0999999046325692,1,0.07594936029714416,-2.1111164093068204,6.739999771118164,-8.999904633614312,6.630000114440918,-1.3529434864073175,6.670000076293945,0.07594936029714416
1703,2008-04-02,7.460000038146973,7.510000228881836,7.1599998474121085,7.28000020980835,12019416.0,0.049226427293970865,1.5000008514942937,0.41860395486240487,59.20000076293945,34.71328567303549,-0.7651710775960607,-0.4945697974764087,0.4430828139836933,1.8154792079164501,42.80405138525611,0.40000009536743253,-0.689313345253737,0.5470000028610231,-0.15709632325033684,1.251096328972383,0.19495183980534314,0.8990481659167031,-1.1431006331639386,94.73682361296896,55.577513719426456,0.35204816305568004,4,-0.5999999046325684,0.009999752044676846,0.7125000953674316,1.7300000190734863,0.619999885559082,2,0.009383400979011913,-1.0000000000000038,7.110000133514403,-2.1111164093068204,6.739999771118164,-8.999904633614312,6.630000114440918,0.009383400979011913
1704,2008-04-03,7.1599998474121085,7.46999979019165,7.119999885559082,7.46999979019165,7200483.0,-0.04021450257383419,1.2580643176535915,-1.722223546771152,51.99999375776811,39.15772857618811,-0.40421158100228904,-0.2266683001745653,0.7274553610724999,2.0660620144726023,42.7720273072328,0.34999990463256836,-0.6174613918128822,0.25999982357025075,-0.4136235496903211,0.9336231968308226,-0.07681186306003518,0.5968115102005367,-0.7715143929951465,63.157865677522565,21.290133477444684,0.3368116866302858,4,-0.2549996376037589,0.309999942779541,1.0600004196167,2.0300002098083505,0.9099998474121103,3,0.09636872512921224,1.5000008514942937,7.460000038146973,-1.0000000000000038,7.110000133514403,-2.1111164093068204,6.739999771118164,0.09636872512921224
1705,2008-04-04,7.289999961853027,7.300000190734862,7.1500000953674325,7.190000057220459,7546043.0,0.01815644095130886,1.4999940395535303,-0.32258039706698854,57.99256169501603,43.491640882231394,-0.4375683564092574,-0.4016778535889447,0.5878516987543438,1.8912099025962945,42.73827260824026,0.15000009536742986,-0.4824536224440692,0.4054999351501465,-0.21225410431856417,1.0232539746188571,0.09662291541579116,0.7143769548845018,-0.8342236209681726,76.84208412910739,31.198079767237246,0.30887701973435533,4,-0.25499987602233887,0.17999982833862216,0.9625000953674316,1.880000114440918,0.875,4,0.06447191625352766,1.2580643176535915,7.1599998474121085,1.5000008514942937,7.460000038146973,-1.0000000000000038,7.110000133514403,0.06447191625352766
1706,2008-04-07,7.3499999046325675,7.375,7.289999961853027,7.364999771118164,8142634.0,0.008230444868793763,3.8571000395089987,-0.1499988079059765,60.90225483039652,46.58436663797689,-0.4123858411771737,-0.4808164158879604,0.5035955921686925,1.7832177460004184,42.254864632717656,0.08500003814697266,-0.3354470710044559,0.4619998931884757,-0.16589885773976043,1.0898986441167118,0.14805051772435718,0.7759492686525942,-0.830970130467894,81.17644088904838,31.197371102771285,0.3139493754641182,4,-0.314999818801879,0.03999996185302823,0.987499713897706,1.7300000190734872,0.9699997901916513,0,0.0775510447696901,1.4999940395535303,7.289999961853027,1.2580643176535915,7.1599998474121085,1.5000008514942937,7.460000038146973,0.0775510447696901
1707,2008-04-08,7.21999979019165,7.235000133514403,7.085000038146973,7.184999942779541,10007546.0,-0.017687090629617597,3.6153496288037608,-2.3333439298088074,66.12244945623047,49.990185477923646,-0.26126236495885014,-0.36396382802538163,0.6073288205634171,1.8647808363496452,41.59121581292869,0.2649998664855948,-0.18334264296269076,0.32849979400634766,-0.3062906493238158,0.9632902373365111,0.011104572341265495,0.6458950156714298,-0.641511788743947,31.764633284340675,-23.52287714947513,0.31739522166508183,4,-0.18499970436096191,0.010000228881835938,1.117499828338623,1.8050003051757812,1.1600003242492676,1,0.14058170304443363,3.8571000395089987,7.3499999046325675,1.4999940395535303,7.289999961853027,1.2580643176535915,7.1599998474121085,0.14058170304443363
1708,2008-04-09,7.074999809265138,7.210000038146973,7.070000171661378,7.0999999046325675,5792764.0,-0.02008310043491901,-7.000136241638525,-0.7142915531334643,61.38613655711814,53.57220219648787,-0.07123658054612925,-0.22706128526790348,0.7283487259851453,1.9600088831338711,40.788317059886126,0.14999961853027255,-0.06344787233886695,0.18124983310699516,-0.4559221146037,0.8184217808176903,-0.137336140748352,0.4998358069623423,-0.4406210741713865,1.2499105929475745,-57.33096978689453,0.3185859738553474,4,-0.03999972343444913,-0.009999752044678623,1.2124998569488517,1.895000457763671,1.5150003433227512,2,0.1604240649442117,3.6153496288037608,7.21999979019165,3.8571000395089987,7.3499999046325675,1.4999940395535303,7.289999961853027,0.1604240649442117
1709,2008-04-10,7.0900001525878915,7.110000133514403,6.8499999046325675,7.019999980926514,12721506.0,0.002120189926098748,3.727271150953533,-2.7999961853175206,64.66942181328952,57.0539898053719,-0.02279135038310276,-0.24767158019251223,0.6832453903564106,1.8964152583910012,39.977413632082175,0.26000022888183594,-0.00450056014506206,0.1917501688003549,-0.44983725311645983,0.8333375907171696,-0.12904354215805292,0.5125438797587627,-0.40308412786685555,45.71432463976121,-16.829470752941084,0.32079371095840753,4,-0.05500006675720304,-0.09000015258789151,1.1449995040893546,1.8400001525878897,1.505000114440917,3,0.13963325103128632,-7.000136241638525,7.074999809265138,3.6153496288037608,7.21999979019165,3.8571000395089987,7.3499999046325675,0.13963325103128632
1710,2008-04-11,6.815000057220459,7.25,6.75,7.190000057220459,12422105.0,-0.038787036593653124,1.0202024872602569,-5.357129719824729,55.599210979732646,58.85632113678786,0.3142583288804959,0.009296854041505043,0.9272276968665896,2.1229650379119533,38.946676121448945,0.5,0.05342965698575064,-0.07149991989135707,-0.7099857383294461,0.566985898546732,-0.39074282911040203,0.2477429893276879,-0.07869898024977484,10.400009155273438,-52.662216096574596,0.3192429092190446,4,0.26999998092651367,0.10500001907348633,1.239999771118164,2.0,1.3550000190734863,4,0.1841525498263341,3.727271150953533,7.0900001525878915,-7.000136241638525,7.074999809265138,3.6153496288037608,7.21999979019165,0.1841525498263341
1711,2008-04-14,6.78000020980835,6.800000190734862,6.5999999046325675,6.7150001525878915,5449377.0,-0.005135707574210113,2.8095285670819576,-0.17333348592122158,47.045463165959916,58.32416589093897,0.3973103719281461,0.04004935931073561,0.9317754367271274,2.114088327756786,37.58586027331871,0.2150001525878915,0.13567107864905026,-0.10249977111816388,-0.7426847157744145,0.5376851735380868,-0.42259224344628876,0.217592701209961,0.7300000190734863,27.69235057943052,-30.386790845101675,0.3200924723281253,4,0.27499985694885254,0.11999988555908203,1.2749996185302734,2.0349998474121094,1.244999408721922,0,0.2042772432427149,1.0202024872602569,6.815000057220459,3.727271150953533,7.0900001525878915,-7.000136241638525,7.074999809265138,0.2042772432427149
1712,2008-04-15,6.619999885559082,6.78000020980835,6.585000038146973,6.699999809265138,6691777.0,-0.023598867153101555,-1.6000089009829228,-1.2307669735539313,47.26027725352315,56.99752994544827,0.536961903131254,0.19840836424959107,1.0552904189348506,2.231710333295771,36.05747479852383,0.19500017166137695,0.20471992886822488,-0.2550000905990597,-0.9041857626235386,0.39418558142541915,-0.5795929266112996,0.06959274541318017,0.8718003368377687,5.263135251103179,-49.220527268919184,0.3245928360122396,4,0.4075000286102295,0.24000024795532227,1.379999876022338,2.140000104904175,1.630000114440918,1,0.2567975587089555,2.8095285670819576,6.78000020980835,1.0202024872602569,6.815000057220459,3.727271150953533,7.0900001525878915,0.2567975587089555
1713,2008-04-16,6.920000076293945,6.949999809265138,6.619999885559082,6.71999979019165,9152600.0,0.045317250139125465,1.538463372452347,-2.5000059604701343,55.165287057817466,57.349229201009315,0.17020632628535282,-0.0664046211893563,0.7147687012091701,1.8987893267659715,33.937613125883736,0.3299999237060556,0.2625037008427835,0.020500087738037465,-0.5940334606454698,0.6350336361215447,-0.28676668645371617,0.3277668619297911,0.5355281387329107,50.375948475770215,-3.205245328146759,0.3072667741917538,4,0.059999942779541016,-0.059999942779541016,0.9699997901916486,1.6700000762939453,1.1149997711181658,2,0.21098266214599315,-1.6000089009829228,6.619999885559082,2.8095285670819576,6.78000020980835,1.0202024872602569,6.815000057220459,0.21098266214599315
1714,2008-04-17,6.8499999046325675,7.03000020980835,6.7150001525878915,6.980000019073486,6465167.0,-0.010115631631447464,1.7391250264332996,-0.6499996423726474,54.48978936459047,56.96003227540647,0.214126272481729,0.032845088607798445,0.755171241215356,1.9356064266230595,31.604690057825234,0.3150000572204581,0.26250876696093695,-0.06700007915496897,-0.6528992191570362,0.5188990608470982,-0.35994964915600214,0.2259494908460642,0.5707071833190929,39.84960626872379,-13.689130207477788,0.2929495700010334,4,0.13000011444091886,0.010000228881836826,0.9999997615814209,1.6349999904632577,1.1530003547668466,3,0.25401463827445925,1.538463372452347,6.920000076293945,-1.6000089009829228,6.619999885559082,2.8095285670819576,6.78000020980835,0.25401463827445925
1715,2008-04-18,7.0,7.045000076293945,6.829999923706055,6.864999771118164,4893446.0,0.021897824446098113,-1.0975632449129598,-1.03846238491728,55.22088461084752,56.3287689176788,0.020856964556188018,-0.07201693959199051,0.5731601291051307,1.7516812509098436,28.838703115801895,0.21500015258789062,0.21375700897688166,0.05200002193450892,-0.4771243213903986,0.5811243652594165,-0.21256214972794485,0.3165621935969627,0.3872788059594727,90.217375529963,33.99490500319594,0.2645621716624539,4,-0.08249998092651367,-0.1399998664855957,0.7599997520446777,1.429999828338623,1.1000003814697283,4,0.22785718100411545,1.7391250264332996,6.8499999046325675,1.538463372452347,6.920000076293945,-1.6000089009829228,6.619999885559082,0.22785718100411545
1716,2008-04-21,6.929999828338622,7.070000171661378,6.880000114440918,6.960000038146973,4892657.0,-0.01000002452305393,-1.923085951971374,-0.22222339959593193,45.89040678318905,54.08076417622976,0.02795452578439228,0.031080198085148503,0.6216039052097377,1.7870048805260312,26.357329235825844,0.19000005722045987,0.20438732386412894,-0.03800013065338259,-0.5295005028128523,0.45350024150608714,-0.28375031673311746,0.20775005542635228,0.4251878269083509,71.13395777681832,19.178820024623583,0.24575018607973464,4,-0.01249980926513583,-0.06999969482421786,0.7500000000000009,1.5000000000000009,1.3499999046325692,0,0.17893221914445512,-1.0975632449129598,7.0,1.7391250264332996,6.8499999046325675,1.538463372452347,6.920000076293945,0.17893221914445512
1717,2008-04-22,6.869999885559082,6.994999885559082,6.809999942779541,6.860000133514403,4217115.0,-0.00865800061555333,-2.363631240598733,-0.3333227370261661,34.47369266414229,51.090492632565784,0.036974109922032206,0.09268162938637836,0.660840090469371,1.8111483312184955,24.880481793292734,0.18499994277954102,0.1613647844103454,-0.096000075340271,-0.5888179507014009,0.39681780002085887,-0.34240901302083593,0.15040886234029394,0.4543802650038913,55.55552023430692,8.639702503609513,0.24640893768056496,4,0.0475001335144043,-0.009999752044677734,0.6624999046325684,1.445000171661377,1.4300003051757795,1,0.1681222346741269,-1.923085951971374,6.929999828338622,-1.0975632449129598,7.0,1.7391250264332996,6.8499999046325675,0.1681222346741269
1718,2008-04-23,7.0900001525878915,7.0999999046325675,6.755000114440918,6.8499999046325675,7437474.0,0.032023329067480066,1.6538470708415747,24.00061990367455,48.07693315377728,49.246882781508866,-0.20190730181617056,-0.10514382532063493,0.42252675576203913,1.5536520993741076,23.053660970115423,0.3449997901916495,0.10561747336999883,0.10650017261505251,-0.3773016300435481,0.5903019752736531,-0.1354007287142478,0.3484010739443528,0.20480479347844138,97.40266013378742,50.37092317083349,0.24190090132930048,4,-0.17250013351440519,-0.23000001907348722,0.36999964714050115,1.0399999618530265,1.2819995880126944,2,0.16361069428026775,-2.363631240598733,6.869999885559082,-1.923085951971374,6.929999828338622,-1.0975632449129598,7.0,0.16361069428026775
1719,2008-04-24,7.070000171661378,7.09499979019165,6.889999866485597,7.03000020980835,5944481.0,-0.002820871720180973,3.5555944092994474,0.16666633553009583,43.56726312158531,47.90999968615916,-0.2067887080728239,-0.05653912929885152,0.41715609825665023,1.535180139933149,20.98449489441127,0.2049999237060538,0.04175810106798217,0.0665001869201669,-0.3953051867476862,0.52830556058802,-0.1644024999137601,0.2974028737540939,0.19641257808818047,91.3044199376108,46.058864332629284,0.2309026868339267,4,-0.22750020027160733,-0.21000003814697354,0.23499965667724432,0.8649995326995841,0.9599995613098136,3,0.13649217147387538,1.6538470708415747,7.0900001525878915,-2.363631240598733,6.869999885559082,-1.923085951971374,6.929999828338622,0.13649217147387538
1720,2008-04-25,7.460000038146973,7.514999866485597,7.1500000953674325,7.1599998474121085,12725227.0,0.05516263889905226,-1.281250745058783,7.50001192094018,52.69607986362468,48.53784598589968,-0.5539246920794652,-0.40176810268434515,-0.002587497863091315,1.108425913399003,18.902183168392266,0.44499969482421875,0.008798033193543553,0.41500005722045863,-0.05459105650630125,0.8845911709472185,0.18020450035707913,0.6497956140838381,-0.875,92.7631781206962,49.91198398852589,0.23479555686337983,4,-0.4100000858306885,-0.5975000858306885,-0.16500020027160733,0.3099997043609619,0.7290000915527344,4,0.07278823303965032,3.5555944092994474,7.070000171661378,1.6538470708415747,7.0900001525878915,-2.363631240598733,6.869999885559082,0.07278823303965032
1721,2008-04-28,7.4000000953674325,7.4749999046325675,7.360000133514403,7.434999942779541,3473458.0,-0.00804288773092876,1.0000000000000309,-0.11666608386606275,54.56853283348568,49.3498743836733,-0.4433521870473216,-0.3054478315848934,0.021200166231747808,1.1309494618673375,16.605520000472477,0.11499977111816406,-0.03656480748812463,0.32200009822845566,-0.15009936693860393,0.7940995633955152,0.08595036564492542,0.5580498308119859,-0.7964000606536876,84.86844623188726,38.937118052082184,0.23604973258352993,4,-0.33250021934509366,-0.49250006675720304,-0.29500019550323575,0.24499988555908203,0.8589997291564933,0,0.09459463203797958,-1.281250745058783,7.460000038146973,3.5555944092994474,7.070000171661378,1.6538470708415747,7.0900001525878915,0.09459463203797958
1722,2008-04-29,7.6500000953674325,7.769999980926514,7.260000228881836,7.260000228881836,14308426.0,0.0337837833483956,-1.6153842391816005,-11.142901907357256,63.85542030240419,50.31544474418295,-0.5943879574391087,-0.5406368442220275,-0.25253755369362985,0.8475800891603891,15.630124880948895,0.5099997520446777,-0.02848088779846858,0.5450001001358045,0.007902607367086922,1.082097592904522,0.2764513537514457,0.8135488465201632,-1.0281720640182508,88.1773496212786,35.0824571594504,0.2685487463843588,4,-0.4075000286102304,-0.4850001335144052,-0.5725002288818368,-0.09999990463256925,0.4819998741149911,1,0.08235289277777458,1.0000000000000309,7.4000000953674325,-1.281250745058783,7.460000038146973,3.5555944092994474,7.070000171661378,0.08235289277777458
1723,2008-04-30,7.53000020980835,7.679999828338622,7.420000076293945,7.610000133514403,9016934.0,-0.01568625935465684,1.3636414866962128,-0.2051280797271974,60.09174081153715,50.93788379384368,-0.42327143983947924,-0.4375576407311854,-0.16460679564787029,0.9280645533513194,15.86781722623592,0.25999975204467685,0.008591309487226972,0.42150020599365234,-0.12614649249309906,0.9691469044804037,0.14767685675027664,0.695323555237028,-0.8622453004760748,72.72730228329107,17.926388761209367,0.2738233492433756,4,-0.2675001621246338,-0.36500024795532227,-0.45500028133392334,-0.039999961853026456,0.31999969482421786,2,0.10225763073997429,-1.6153842391816005,7.6500000953674325,1.0000000000000309,7.4000000953674325,-1.281250745058783,7.460000038146973,0.10225763073997429
1724,2008-05-02,7.8499999046325675,7.864999771118164,7.635000228881836,7.75,13604336.0,0.04249663823480332,2.53846435999105,-1.2500000000000029,73.2584195497629,52.94205434261205,-0.655429087412954,-0.7412163441366273,-0.5120065180530178,0.5700090514111595,16.19429806311801,0.33499956130981445,0.07061708894545848,0.7069998979568473,0.06661018596800794,1.3473896099456866,0.38680504196242715,1.0271947539512674,-1.138155192436523,97.90211562405995,35.936328457173204,0.3201948559944197,5,-0.5399999618530265,-0.6375000476837149,-0.7749999761581412,-0.3749999999999991,-0.13299989700317383,4,0.06649679519868124,1.3636414866962128,7.53000020980835,-1.6153842391816005,7.6500000953674325,1.0000000000000309,7.4000000953674325,0.06649679519868124
1725,2008-05-05,7.760000228881836,7.78000020980835,7.679999828338622,7.78000020980835,4261792.0,-0.011464926986511137,9.000047683761384,-0.2000000000000018,71.49122651080506,55.78658986790272,-0.4987332695595459,-0.6473921702386489,-0.4477937987837972,0.6204045409121015,16.538422330107615,0.1700000762939453,0.09078259644428321,0.5935002088546755,-0.10174763716562207,1.288748054874973,0.2458762858445267,0.9411241318648242,-0.9789662131504642,82.64469063097032,15.668409284571922,0.34762392301014894,5,-0.4500002861022949,-0.5475003719329834,-0.7225003242492676,-0.2850003242492676,-0.125,0,0.03479374950073422,2.53846435999105,7.8499999046325675,1.3636414866962128,7.53000020980835,-1.6153842391816005,7.6500000953674325,0.03479374950073422
1726,2008-05-06,7.920000076293945,7.980000019073486,7.6500000953674325,7.704999923706055,9091331.0,0.020618536429497514,-1.0307699530792018,-10.750017881410486,78.50877945149499,60.67937728871969,-0.5627081029572158,-0.8037059407748064,-0.6364439950847887,0.4214885041783738,17.322718702342055,0.3299999237060538,0.12669032915582434,0.7250000476837162,-0.044668447256183796,1.4946685426236161,0.3401658002137662,1.1098342951536662,-1.073928115239366,91.66667218561686,16.186628442207493,0.3848342474699498,5,-0.5525000095367432,-0.6500000953674316,-0.882500171661377,-0.44500017166137695,-0.32000017166137784,1,0.03396465288061412,9.000047683761384,7.760000228881836,2.53846435999105,7.8499999046325675,1.3636414866962128,7.53000020980835,0.03396465288061412
1727,2008-05-07,8.234999656677246,8.274999618530272,7.960000038146973,7.989999771118164,12380768.0,0.039772673907687794,-1.065575410784348,1.139533542697965,78.64923928341841,64.07630019201315,-0.7417199729241029,-1.0949015783910596,-0.9715438607949718,0.07012705236398631,17.85866453657388,0.35499954223632635,0.16220257354005607,0.9892496347427366,0.08973940960655469,1.8887598598789177,0.5394945221746461,1.4390047473108272,-1.2982134509811543,95.32163938375895,15.977637172233187,0.44975511256809064,5,-0.6524999141693115,-0.8049998283386239,-1.2049998044967651,-0.7649998664855966,-0.8049998283386239,2,0.0029144103032499036,-1.0307699530792018,7.920000076293945,9.000047683761384,7.760000228881836,2.53846435999105,7.8499999046325675,0.0029144103032499036
1728,2008-05-08,8.210000038146973,8.270000457763674,8.100000381469728,8.125,6039301.0,-0.003035776511539079,-1.518533170383728,0.3469390932693917,80.22224440399452,68.14907589005863,-0.6047352347620762,-1.033498786015481,-0.967994222863223,0.057292239377101595,18.387242035936215,0.1700000762939453,0.23655039650153942,0.9075000047683712,-0.08505382482079504,1.9000538343575375,0.4112230899737881,1.4037769195629544,-1.139392491167463,89.84380587940801,5.276662469445583,0.4962769147945829,5,-0.4975001811981201,-0.7800002098083505,-1.1400001049041748,-0.7400002479553232,-0.7400002479553223,3,-0.009500617332780625,-1.065575410784348,8.234999656677246,-1.0307699530792018,7.920000076293945,9.000047683761384,7.760000228881836,-0.009500617332780625
1729,2008-05-09,8.079999923706055,8.175000190734862,7.954999923706055,8.119999885559082,5769256.0,-0.015834362221301412,1.9333257039679517,-0.470587575312188,74.21526025275381,70.54009593329519,-0.3535831083924741,-0.870140065304204,-0.8652655006846688,0.15183065233864035,18.20345004643497,0.25500011444091797,0.34683314880250027,0.727999901771545,-0.3172771604453768,1.773276963988466,0.20536137066308413,1.250638432880006,-0.8889531695714687,68.80002502443331,-14.430602821749247,0.5226385311084606,5,-0.3125000000000009,-0.6500000953674325,-0.9149999618530273,-0.6100001335144052,-0.5359997749328622,4,-0.028465349164012554,-1.518533170383728,8.210000038146973,-1.065575410784348,8.234999656677246,-1.0307699530792018,7.920000076293945,-0.028465349164012554
1730,2008-05-12,8.069999694824219,8.194999694824219,8.0,8.050000190734862,3751306.0,-0.0012376521010224462,-2.249998013176613,-0.49998807905972065,76.26729442207855,72.95106944313883,-0.2770942266136194,-0.8024391099641504,-0.8890179495213477,0.12627036498429156,18.530304738813214,0.19499969482421875,0.41711864729851733,0.6552496910095211,-0.4048667885323809,1.715366170551424,0.12519145123857012,1.1853079307804721,-0.7705576542500641,67.19998718260756,-16.835370031462347,0.5300582397709513,5,-0.30249977111816495,-0.6399998664855966,-0.8824996948242188,-0.5999999046325692,-0.38299989700317383,0,-0.04374221815909429,1.9333257039679517,8.079999923706055,-1.518533170383728,8.210000038146973,-1.065575410784348,8.234999656677246,-0.04374221815909429
1731,2008-05-13,8.164999961853027,8.199999809265138,7.860000133514403,8.125,6929273.0,0.011772028577614169,5.181831580589915,2.000047684898015,79.36509481170657,74.67436661083912,-0.28180192261309234,-0.830962408998225,-1.0080138940738994,-0.0007459119058950137,18.310148219429646,0.3399996757507351,0.5088751565745158,0.6809999704360958,-0.385457963821505,1.7474579046936967,0.14777100330729454,1.2142289375648962,-0.7680021634832608,73.49402574004681,-13.559571901292244,0.5332289671288005,5,-0.31750011444091886,-0.7350001335144052,-0.9125000238418579,-0.6950001716613778,-0.7729997634887695,1,-0.06491117396783297,-2.249998013176613,8.069999694824219,1.9333257039679517,8.079999923706055,-1.518533170383728,8.210000038146973,-0.06491117396783297
1732,2008-05-14,8.319999694824219,8.364999771118164,8.159999847412111,8.234999656677246,7309470.0,0.018983433398083616,1.3428537174184134,2.125002980235081,78.73832806509591,76.7462096390123,-0.37075656173603555,-0.8981193352078645,-1.176676323719656,-0.18670636151026798,18.187441448565,0.2049999237060529,0.5622413113140947,0.7509997129440311,-0.29632558713877266,1.798325013026835,0.22733706290262923,1.274662362985433,-0.8352017144384014,91.08908740856289,5.123797625833291,0.5236626500414017,5,-0.31999969482421875,-0.8449997901916504,-1.1074997186660767,-0.8499999046325692,-1.0969996452331552,2,-0.08653843949532303,5.181831580589915,8.164999961853027,-2.249998013176613,8.069999694824219,1.9333257039679517,8.079999923706055,-0.08653843949532303
1733,2008-05-15,8.380000114440918,8.395000457763674,8.229999542236326,8.380000114440918,4635565.0,0.00721158916075737,9.999809269501128,0.0,80.04588575719484,77.5003725509492,-0.3324671653665803,-0.888695883661434,-1.2421868314160331,-0.27715390735937007,18.70864572383369,0.1650009155273473,0.6236274626904637,0.738000130653381,-0.3223046102397724,1.7983048715465344,0.2078477602068034,1.2681525010999577,-0.7895779191672192,97.19619920907438,11.41443760713831,0.5301523704465768,5,-0.35749983787536443,-0.8899998664855948,-1.2475000619888306,-0.9100003242492685,-1.4660000801086426,3,-0.11336518772418613,1.3428537174184134,8.319999694824219,5.181831580589915,8.164999961853027,-2.249998013176613,8.069999694824219,-0.11336518772418613
1734,2008-05-16,8.590000152587889,8.699999809265138,8.380000114440918,8.395000457763674,9800690.0,0.025059670081040375,-1.8444369092527602,100.0,78.25001633168046,78.25134919771311,-0.4765763723278731,-1.0136247535407268,-1.4444094468389608,-0.5158906765189908,19.777995540905874,0.3199996948242205,0.6528583236634526,0.8610001564025858,-0.21115746490739618,1.9331577777125668,0.3249213457475957,1.3970789670575758,-0.8869370005655934,86.90479772162539,1.9232668503615429,0.5360788106549905,5,-0.4150002002716029,-0.9475002288818333,-1.5400000810623151,-1.1200003623962393,-1.6779999732971165,4,-0.13038420750886937,9.999809269501128,8.380000114440918,1.3428537174184134,8.319999694824219,5.181831580589915,8.164999961853027,-0.13038420750886937
1735,2008-05-19,8.595000267028809,8.670000076293945,8.460000038146973,8.569999694824219,7037244.0,0.0005820854891851468,1.399997820175367,0.12820826323408818,80.71981110866767,78.49701938184342,-0.3918867670248787,-0.9412637289302141,-1.4472165034444293,-0.5513272333413557,20.9588910286405,0.21000003814697266,0.7055181595566005,0.7862502574920658,-0.2948353095487519,1.8673358245328826,0.24570747397165782,1.3267930410124746,-0.7324272498476585,87.50004967055631,2.400767841181107,0.5405427835204085,5,-0.3150002956390381,-0.952500343322753,-1.5775002241134644,-1.125000476837159,-1.701000213623046,0,-0.12228040553847874,-1.8444369092527602,8.590000152587889,9.999809269501128,8.380000114440918,1.3428537174184134,8.319999694824219,-0.12228040553847874
1736,2008-05-20,8.170000076293945,8.510000228881836,8.140000343322754,8.489999771118164,12928998.0,-0.04944737376742181,1.0555514347475947,-12.79969483120351,62.264153914080644,76.67645434080588,0.0808025271320183,-0.4412244831020784,-1.0146004532070823,-0.15475368947603485,21.819181234820423,0.4549999237060547,0.6914212254693517,0.29925005435943586,-0.7094451126270176,1.3079452213458902,-0.2050975291337913,0.803597637852663,-0.1734387723793569,5.357100282355969,-76.07484325687683,0.5043475834932271,5,0.1099998950958252,-0.5275001525878897,-1.1675000190734863,-0.7000002861022958,-1.128000259399414,1,-0.05911876058292498,1.399997820175367,8.595000267028809,-1.8444369092527602,8.590000152587889,9.999809269501128,8.380000114440918,-0.05911876058292498
1737,2008-05-21,8.024999618530272,8.25,7.96999979019165,8.175000190734862,8740620.0,-0.017747913881225874,-1.153845871694267,0.4687522351763107,61.53844785835643,74.6004769468461,0.21554911316476044,-0.2163500763972328,-0.8593210979715611,-0.0399503274433437,22.293657225910525,0.2800002098083496,0.6858787961634949,0.09649960994720264,-0.7965795222772272,0.9895787421716324,-0.3500399561650127,0.5430391760594171,0.6750001907348668,7.534222863230434,-71.90067621842392,0.44653956611221474,5,0.25500035285949885,-0.3824996948242161,-1.0474995374679548,-0.5549998283386222,-1.2809996604919416,2,-0.07887843616894075,1.0555514347475947,8.170000076293945,1.399997820175367,8.595000267028809,-1.8444369092527602,8.590000152587889,-0.07887843616894075
1738,2008-05-22,8.25,8.270000457763674,7.9000000953674325,7.940000057220459,7394824.0,0.028037432045502797,1.1142826002547503,-2.0666584015207867,59.75609670998751,72.99390321987207,-0.003554356084821464,-0.36890423734313416,-1.0673475824371224,-0.2931879848862753,23.113295689373302,0.3700003623962411,0.6556090484271833,0.26349999904632604,-0.5471598168992493,1.0741598149919005,-0.14182990892646075,0.6688299070191128,0.4353998088836679,43.75000372529147,-31.97130731593372,0.40532990797278723,5,0.029999971389770508,-0.5900001525878897,-1.306249976158142,-0.7800002098083505,-1.5279998779296875,3,-0.12448484247381053,-1.153845871694267,8.024999618530272,1.0555514347475947,8.170000076293945,1.399997820175367,8.595000267028809,-0.12448484247381053
1739,2008-05-23,8.034999847412111,8.234999656677246,8.024999618530272,8.234999656677246,4482672.0,-0.026060624556107692,1.1000023841880826,-0.6451607941339732,56.32182698471582,70.77774017127619,0.2284111201846475,-0.08211183763553365,-0.8365547440195797,-0.10716363359140502,23.977228433877645,0.22500038146972834,0.5946623261765875,0.00024986267090021386,-0.686063466256476,0.6865631915982773,-0.3429068017927879,0.3434065271345883,0.6189839729309075,17.532435764769545,-54.94556868796096,0.3431566644636885,5,0.24500012397765936,-0.3274998664855957,-1.1149997711181658,-0.5650000572204616,-1.423999786376955,4,-0.13951460290828555,1.1142826002547503,8.25,-1.153845871694267,8.024999618530272,1.0555514347475947,8.170000076293945,-0.13951460290828555
1740,2008-05-26,8.003000259399414,8.114999771118164,7.9770002365112305,8.039999961853027,1835464.0,-0.003982525030539197,-2.101121909925742,0.18499868869656602,52.02736070397626,67.74021415930616,0.2792762622424796,-0.00774323305339486,-0.7904205994189759,-0.10206534961339564,24.77398047062998,0.1379995346069336,0.5290871154911265,-0.05889973640441859,-0.6902394169145012,0.572439944105664,-0.374569576659459,0.2567701038506227,0.6208242119445817,16.88526909634676,-50.969286061103574,0.3156698402550412,5,0.2969996929168719,-0.27550029754638583,-1.0830001831054688,-0.5330004692077646,-1.5180001258850107,0,-0.13632388413673702,1.1000023841880826,8.034999847412111,1.1142826002547503,8.25,-1.153845871694267,8.024999618530272,-0.13632388413673702
1741,2008-05-27,8.100000381469728,8.189000129699707,7.860000133514403,8.029999732971191,6406610.0,0.012120469689650415,1.6532242248516686,-1.8919246333479873,46.30948141327234,64.13700897577021,0.19230974830870906,-0.05229331636227208,-0.8657423842170475,-0.2229614155913655,25.46249394857093,0.3289999961853036,0.49102594617477635,0.0031003713607802297,-0.5459929778209638,0.5521937205425234,-0.2714463032300909,0.27764704595165224,0.4948711148352043,58.53659954898246,-5.602162985504428,0.2745466745908717,5,0.17999958992004217,-0.3725004196167001,-1.211250305175783,-0.6300005912780788,-1.6400003433227557,1,-0.148888922378685,-2.101121909925742,8.003000259399414,1.1000023841880826,8.034999847412111,1.1142826002547503,8.25,-0.148888922378685
1742,2008-05-28,8.279999732971191,8.41100025177002,8.128000259399414,8.128000259399414,8238402.0,0.02222214111412213,-2.7236970065816304,2.171400934592117,51.76410418116725,60.99458880065603,0.006749486706100427,-0.1925466538970646,-1.01862341208398,-0.4195060913549806,25.59336039141609,0.3109998703002912,0.4538889296946582,0.1515997409820553,-0.3605890917115975,0.6637885736757081,-0.10449467536477108,0.4076941573288817,0.2707794815663096,76.22495631878336,14.704123957628902,0.2560944163468263,5,2.384185791015625e-07,-0.5524997711181632,-1.391249656677246,-0.8099999427795419,-1.8089995384216309,2,-0.14951690289878994,1.6532242248516686,8.100000381469728,-2.101121909925742,8.003000259399414,1.1000023841880826,8.034999847412111,-0.14951690289878994
1743,2008-05-29,8.300000190734862,8.343999862670897,8.180999755859375,8.305000305175781,7910662.0,0.0024155143005655244,2.927749882225999,-0.03289560367167052,55.869799642041585,58.50789805736283,-0.028823445775731926,-0.16011189958530103,-0.9997531199659617,-0.4543471469892957,25.731299019446176,0.16300010681152166,0.3997914343780762,0.1331001996994008,-0.2992305659639687,0.5654309653627712,-0.08306518313228395,0.34926558253108553,0.20933227894125395,79.85480268378751,18.459345822765854,0.21616538283168515,5,-0.0350000858306867,-0.5725002288818333,-1.4112501144409162,-0.830000400543212,-1.8480000495910627,3,-0.1874699032457211,-2.7236970065816304,8.279999732971191,1.6532242248516686,8.100000381469728,-2.101121909925742,8.003000259399414,-0.1874699032457211
1744,2008-05-30,8.371999740600586,8.548000335693361,8.366000175476074,8.387999534606934,8604191.0,0.008674644362791195,-12.00051091658448,3.1998855617001793,57.79958463954475,55.96120622746027,-0.15086323855586592,-0.20132124205762914,-1.0335005082429412,-0.5410789606781421,25.604239803953423,0.24800014495849965,0.33790923001324114,0.17899975776672328,-0.23543404318981054,0.5934335587232571,-0.02821714271154363,0.3862166582449902,-0.5119996070861825,74.4185256726138,13.189002869311636,0.207216900478267,5,-0.1679995059967041,-0.576999902725218,-1.4832496643066406,-0.9019999504089364,-1.7479996681213388,4,-0.19708548371406265,2.927749882225999,8.300000190734862,-2.7236970065816304,8.279999732971191,1.6532242248516686,8.100000381469728,-0.19708548371406265
1745,2008-06-02,8.029999732971191,8.366999626159668,8.020999908447267,8.350000381469728,8889265.0,-0.04085045607094828,-1.047333805467551,20.000298027060968,46.90792043134203,54.254958062711545,0.1146162135827069,0.17069522047323993,-0.6525651854437076,-0.2109996722800842,25.03131828190439,0.35099983215331854,0.2547623726214088,-0.17650022506713903,-0.5467841391697394,0.19378368903546228,-0.36164218211843924,0.008641731984161183,-0.15623959541320875,24.70923684591722,-33.524379267417004,0.18514195705130046,6,0.17400050163269043,-0.10499978065490545,-1.178749680519104,-0.5599999427795419,-1.556999683380127,0,-0.1767122937887059,-12.00051091658448,8.371999740600586,2.927749882225999,8.300000190734862,-2.7236970065816304,8.279999732971191,-0.1767122937887059
1746,2008-06-03,8.189000129699707,8.279999732971191,7.889999866485597,8.005000114440918,7005951.0,0.01980079726225381,1.1311513427033288,-0.5749988824151722,47.00504134548675,52.640135116837136,-0.046271540662225163,0.034657856791142194,-0.7748155978855822,-0.3785624888265229,23.852231728976935,0.3899998664855948,0.16543994532863948,-0.030949831008911133,-0.37610558571154584,0.3142059236937227,-0.2035277083602285,0.14162804634240622,-0.30175518817901725,45.44073708246866,-8.280102155637778,0.1725778773513171,6,0.015000104904174805,-0.20900011062621981,-1.2327501773834229,-0.7190003395080575,-1.503000259399414,1,-0.20808401138073862,-1.047333805467551,8.029999732971191,-12.00051091658448,8.371999740600586,2.927749882225999,8.300000190734862,-0.20808401138073862
1747,2008-06-04,8.258999824523926,8.279000282287598,8.041999816894531,8.206000328063965,8647964.0,0.008548014863297482,4.09676162349515,0.2880407177435238,47.24623891250767,51.25015091711715,-0.08894069127045334,-0.03525938176237098,-0.8187445991226268,-0.453291724280108,21.981557636468608,0.2370004653930664,0.06701061499601835,0.03784985542297292,-0.3076928753897068,0.38339258623565264,-0.13492150998336783,0.21062122082931367,-0.3689999580383292,56.07898098957388,7.532897905882521,0.17277136540634008,6,-0.054999589920043945,-0.27899980545043856,-1.2714998722076416,-0.7890000343322763,-1.678999900817871,2,-0.21782295975295685,1.1311513427033288,8.189000129699707,-1.047333805467551,8.029999732971191,-12.00051091658448,8.371999740600586,-0.21782295975295685
1748,2008-06-05,8.131999969482424,8.425999641418457,8.125,8.270000457763674,10708000.0,-0.015377147080739006,-2.960510465291279,-2.6038075358980817,39.167452372681886,49.34410929355783,0.021859347607469104,0.09022306941686331,-0.6611318296334012,-0.3375560911182207,20.11241456786566,0.30099964141845703,0.035085757121212424,-0.0852499961853006,-0.43307576936527603,0.26257577699467394,-0.25916288277528743,0.08866289040468622,-0.24200010299682706,36.77810492873907,-6.63017174063495,0.17391288658998735,6,0.07200026512145818,-0.07200002670288264,-0.9282499551773089,-0.6620001792907741,-1.8200001716613787,3,-0.20425476895797146,4.09676162349515,8.258999824523926,1.1311513427033288,8.189000129699707,-1.047333805467551,8.029999732971191,-0.20425476895797146
1749,2008-06-06,7.8499999046325675,8.26200008392334,7.829999923706055,8.246999740600586,9538340.0,-0.03467782414020404,1.0234174776796932,2.8768002266696215,34.420738644805425,47.387817953649964,0.3071584405807064,0.37324509124166827,-0.3489078991087098,-0.06250690303142381,18.844380123531845,0.43200016021728516,0.007598840296633824,-0.35575006008148247,-0.7363474252277493,0.024847305064785274,-0.5460487426546168,-0.16545137750834815,0.6980004310607937,3.3557030871218814,-33.05112336939706,0.19029868257313387,6,0.33900022506713956,0.31750011444091886,-0.6362498998641959,-0.38000011444091797,-1.4299998283386222,4,-0.17808914400925768,-2.960510465291279,8.131999969482424,4.09676162349515,8.258999824523926,1.1311513427033288,8.189000129699707,-0.17808914400925768
1750,2008-06-09,7.717000007629394,7.875999927520753,7.671000003814697,7.802999973297119,6836036.0,-0.01694266224445251,-1.3033702748243436,0.21662468816398575,39.20914545964241,46.59889173657997,0.4417807858656966,0.5042988394981203,-0.18531694060262183,0.06365619824558522,17.616213328640583,0.20499992370605558,-0.03629700760031618,-0.47109997272491544,-0.9069358010652993,-0.035264144384531626,-0.6890178868951073,-0.25318205855472353,0.8166403198242209,6.092718661520494,-32.82720046884088,0.217917914170192,6,0.3925001621246347,0.4579999446868923,-0.45575010776519687,-0.24700021743774414,-1.3020000457763663,0,-0.14163534198128225,1.0234174776796932,7.8499999046325675,-2.960510465291279,8.131999969482424,4.09676162349515,8.258999824523926,-0.14163534198128225
1751,2008-06-10,7.635000228881836,7.710000038146973,7.5209999084472665,7.63100004196167,9661696.0,-0.010625862208952785,1.4545502398122259,-0.04651381996617734,40.42240854372576,45.3387033324198,0.5038711229088353,0.5739850143877252,-0.0765943837786427,0.13444082078708242,17.07252382702016,0.19600009918212713,-0.06086054693605192,-0.5265997648239136,-1.0278858723064346,-0.025313657341391682,-0.7772428185651741,-0.2759567110826531,0.8641344856262219,12.596724206790288,-29.04189050187173,0.25064305374126084,6,0.39949989318847834,0.475499629974367,-0.37375032901763916,-0.16500043869018644,-1.005000114440918,1,-0.1521938630591173,-1.3033702748243436,7.717000007629394,1.0234174776796932,7.8499999046325675,-2.960510465291279,8.131999969482424,-0.1521938630591173
1752,2008-06-11,7.5999999046325675,7.777999877929687,7.541999816894531,7.703999996185303,8578525.0,-0.004584194263265173,-1.1454524962394852,-25.998807962808662,32.3943563741866,42.73032074710258,0.4830695542761516,0.5821249050831527,-0.026655064973044595,0.15854729051116578,16.001870757584598,0.23600006103515536,-0.07325355941394562,-0.5256000995635999,-1.0796286143579676,0.02842841523076789,-0.8026143569607838,-0.248585842166416,0.8404467215118432,8.729283922099878,-31.293836422941563,0.27701425739718377,6,0.4345002174377468,0.5104999542236355,-0.28124988079070956,-0.13000011444091797,-0.6089997291564933,2,-0.12026316392124525,1.4545502398122259,7.635000228881836,-1.3033702748243436,7.717000007629394,1.0234174776796932,7.8499999046325675,-0.12026316392124525
1753,2008-06-12,7.429999828338622,7.5999999046325675,7.2119998931884775,7.578999996185303,18991989.0,-0.0223684313719954,3.0628276695393595,1.4326926603821992,33.20376735948847,39.99745216042967,0.5774018983172402,0.713906508674218,0.14533333053357023,0.3219832065688486,15.083773095345881,0.38800001144409,-0.08506930450825756,-0.6481001615524304,-1.2691377040409337,-0.02706261906392715,-0.958618932796683,-0.3375813903081788,0.9552799947439601,20.761894814283163,-21.19296378833099,0.31051877124425187,6,0.38899993896484464,0.5260000228881863,0.07624995708465665,0.039999961853027344,-0.131999969482421,3,-0.11440106652366244,-1.1454524962394852,7.5999999046325675,1.4545502398122259,7.635000228881836,-1.3033702748243436,7.717000007629394,-0.11440106652366244
1754,2008-06-13,7.46999979019165,7.504000186920166,7.28000020980835,7.420000076293945,7216989.0,0.005383575070952995,2.7965934576606792,-0.3355681716355796,35.268087197169464,38.704137356632714,0.4425350181705934,0.6173485021981957,0.1174988682582434,0.27446734611740276,13.434850422721093,0.2239999771118164,-0.12546481226300443,-0.5521001815795898,-1.180722781826864,0.07652241866768428,-0.8664114817032278,-0.23778888145595278,0.821417638499403,38.85540416614888,-6.011557346530374,0.31431130012363706,6,0.3489999771118164,0.486000061035158,0.1012500524520874,-8.881784197001252e-16,-0.25999975204467773,4,-0.15502008365396436,3.0628276695393595,7.429999828338622,-1.1454524962394852,7.5999999046325675,1.4545502398122259,7.635000228881836,-0.15502008365396436
1755,2008-06-16,7.5440001487731925,7.5999999046325675,7.416999816894531,7.510000228881836,4923981.0,0.009906340115123813,1.5068602763706855,0.6800022888314384,34.4344820055356,37.30740854108259,0.32670196112155114,0.48546261356266474,0.05258379270178981,0.19570016835664816,11.570647986639464,0.18300008773803622,-0.17989164887886755,-0.4255498170852672,-1.0276819767940149,0.17658234262348138,-0.7266158969396406,-0.1244837372308929,0.6610638770776545,58.65729055390606,14.878354000237046,0.3010660798543742,6,0.2749996185302743,0.41199970245361595,0.05474972724914551,-0.07400035858154297,-0.7810001373290998,0,-0.1489925835515834,2.7965934576606792,7.46999979019165,3.0628276695393595,7.429999828338622,-1.1454524962394852,7.5999999046325675,-0.1489925835515834
1756,2008-06-17,7.686999797821045,7.739999771118164,7.514999866485597,7.514999866485597,5075795.0,0.01895541439923054,-1.616279005295129,5.058833429168584,33.04745824539748,35.72976624473701,0.11734510800511,0.3208738370498452,-0.08141585947175667,0.04121228587341097,10.795859314864863,0.22499990463256747,-0.24728646531001175,-0.2584001541137697,-0.8654057105910464,0.348605402363507,-0.5619029323524085,0.045102624124869095,0.4386190974168116,83.92224689718863,42.41969448549152,0.30350277823863836,6,0.13199996948242188,0.2690000534057635,-0.08824992179870694,-0.21700000762939542,-0.4979996681213379,1,-0.16547416019557826,1.5068602763706855,7.5440001487731925,2.7965934576606792,7.46999979019165,3.0628276695393595,7.429999828338622,-0.16547416019557826
1757,2008-06-18,7.392000198364258,7.639999866485597,7.361000061035156,7.620999813079834,6538591.0,-0.03837642867382507,1.0898883628395164,-1.331393640320486,27.569161440067703,34.44106725222432,0.3089129071405745,0.596607577064864,0.2235323096111248,0.32289161280043466,10.751748676592724,0.32599973678588867,-0.2740528568299805,-0.5217497825622557,-1.1754913311410107,0.1319917660164993,-0.8486205568516336,-0.19487900827287774,0.6605291767096482,34.0909747709735,-2.454513558438265,0.3268707742893775,6,0.3449997901916504,0.5639996528625506,0.2467496395111075,0.07799959182739169,-0.30900001525878906,2,-0.10308442417141161,-1.616279005295129,7.686999797821045,1.5068602763706855,7.5440001487731925,2.7965934576606792,7.46999979019165,-0.10308442417141161
1758,2008-06-19,7.223000049591064,7.3499999046325675,7.1630001068115225,7.301000118255615,7884763.0,-0.02286257362528099,1.125002031980688,0.3406122266250531,22.913724840430405,33.16251016284932,0.3748287310720233,0.7217257528987435,0.4053968474151439,0.4796889224612757,11.122774982493782,0.22900009155273526,-0.32177800045770333,-0.6393999338150032,-1.3414841251995204,0.06268425756951412,-0.9904420295072613,-0.28835783812274407,0.7622869669320078,10.398609651123568,-20.47399181408635,0.3510420956922587,6,0.29649996757507413,0.7084999084472665,0.5144999027252206,0.16699981689453214,0.021999835968018466,3,-0.03211960023842508,1.0898883628395164,7.392000198364258,-1.616279005295129,7.686999797821045,1.5068602763706855,7.5440001487731925,-0.03211960023842508
1759,2008-06-20,6.914000034332275,7.320000171661378,6.855999946594237,7.239999771118164,10840166.0,-0.04278001012561017,-1.0995489464809514,4.179480125689226,23.275866990739374,31.392145888526755,0.6002133047259859,0.993367708271852,0.7234523004799609,0.7716913165451116,11.742176222720524,0.46400022506714045,-0.39009383507791284,-0.8923499584197998,-1.70646494154588,-0.0782349752937197,-1.299407449982839,-0.48529246685675975,0.9890582912196413,6.561097200361282,-24.05463980435523,0.40705749156304,6,0.4029998779296866,0.8639998435974121,0.8422502279281634,0.38850021362304776,0.19600009918212802,4,0.055539459447082606,1.125002031980688,7.223000049591064,1.0898883628395164,7.392000198364258,-1.616279005295129,7.686999797821045,0.055539459447082606
1760,2008-06-23,6.912000179290772,7.021999835968018,6.881999969482423,6.96999979019165,5583620.0,-0.0002892471842019795,-1.3728784792939785,0.17791306052179798,16.93421990671179,28.782347151080764,0.5319563036115182,0.9585891289093267,0.7435364897249057,0.7579463887387963,12.57609351805341,0.13999986648559481,-0.4359858796272551,-0.8397998094558705,-1.7400800500406701,0.06048043112892998,-1.2899399297482708,-0.38965968916347027,0.8654111407862226,6.334869209583113,-21.480052559105005,0.45014012029240014,6,0.40499973297118963,0.8509998321533194,0.9967497587203988,0.5429997444152832,0.19700002670287997,0,0.043113404387495,-1.0995489464809514,6.914000034332275,1.125002031980688,7.223000049591064,1.0898883628395164,7.392000198364258,0.043113404387495
1761,2008-06-24,6.894000053405763,7.0,6.73799991607666,6.9000000953674325,7171716.0,-0.0026041848116469257,1.543691972232339,0.10344969334232364,13.677488511750184,26.702695166365604,0.48477054729283076,0.9292492756107356,0.7809129688929914,0.7607355782585312,13.989553937933646,0.26200008392333984,-0.44928451190164065,-0.7974999189376826,-1.7590503999787641,0.16405056210339897,-1.2782751594582242,-0.3167246784171418,0.772841901853301,17.294916397542732,-6.6579097743609275,0.48077524052054094,6,0.3449997901916495,0.749000072479248,1.06724989414215,0.560999870300293,0.28599977493285955,1,-0.019002036690869084,-1.3728784792939785,6.912000179290772,-1.0995489464809514,6.914000034332275,1.125002031980688,7.223000049591064,-0.019002036690869084
1762,2008-06-25,7.041999816894531,7.079999923706055,6.892000198364258,6.949999809265138,7740522.0,0.021467908665833813,1.2380890208388917,-15.333227370261316,21.315779699180922,25.381807648553657,0.2785914143442323,0.7206966858116273,0.6595669051289015,0.5964746845013158,14.663672631715002,0.18799972534179688,-0.4712692403074872,-0.5876001596450804,-1.549028712987294,0.37382839369713405,-1.0683144363161876,-0.10688588297397317,0.4948042528789962,49.67318733701253,26.213175069160947,0.48071427667110705,6,0.19700002670288086,0.6010003089904794,0.9192501306533813,0.4130001068115243,0.10000038146972656,2,0.020874796453772326,1.543691972232339,6.894000053405763,-1.3728784792939785,6.912000179290772,-1.0995489464809514,6.914000034332275,0.020874796453772326
1763,2008-06-26,6.74399995803833,7.014999866485597,6.739999771118164,6.940000057220459,6641174.0,-0.042317504488038615,-1.696073114861399,-2.1304356840021352,21.1377796006214,23.811773471159427,0.5241710283238774,0.9445768656306983,0.9716358383844828,0.872962370400522,15.483313496958248,0.3020000457763672,-0.5024250546608444,-0.8078000068664553,-1.792357851467079,0.17675783773416942,-1.3000789291667676,-0.3155210845661429,0.6809715302176356,1.030934592226573,-23.94056433343544,0.4922789223003122,6,0.49499988555908203,0.8990001678466806,1.2172499895095825,0.7109999656677255,0.36600017547607333,3,0.05026693760029999,1.2380890208388917,7.041999816894531,1.543691972232339,6.894000053405763,-1.3728784792939785,6.912000179290772,0.05026693760029999
1764,2008-06-27,6.7220001220703125,6.831999778747559,6.572000026702881,6.699999809265138,9238878.0,-0.0032621346537518026,1.1487616007566352,-0.11224643710374642,22.43766639773571,22.47879395918166,0.47931386082272276,0.8818370456762459,1.0099958425834643,0.8793308878661383,15.860884841802688,0.25999975204467773,-0.5198213414786306,-0.7472998619079592,-1.7189124530531288,0.22431272923721135,-1.2331061574805444,-0.2614935663353739,0.60679534608055,29.527583814942087,2.0784864030122634,0.4858062955725852,6,0.43399977684020996,0.8380000591278085,1.2479997873306274,0.7329998016357431,0.47499990463256836,4,0.07780418833549363,-1.696073114861399,6.74399995803833,1.2380890208388917,7.041999816894531,1.543691972232339,6.894000053405763,0.07780418833549363
1765,2008-06-30,6.611000061035156,6.800000190734862,6.545000076293945,6.699999809265138,11634476.0,-0.016512951356652095,-1.3076962910220646,-4.0453855823834886,22.08286880267569,21.260506243323686,0.4962342388108496,0.9286930483833888,1.1315678614314502,0.9721390973487161,17.534424209824557,0.2550001144409171,-0.5337514343113705,-0.7873499393463135,-1.793202698822931,0.2185028201303041,-1.2902763190846223,-0.2844235596080047,0.596708136484029,12.336449264511897,-16.289477358648554,0.5029263797383089,6,0.48149991035461426,0.935500144958497,1.3827499151229867,0.8439998626708993,0.8990001678466797,0,0.07548027043901029,1.1487616007566352,6.7220001220703125,-1.696073114861399,6.74399995803833,1.2380890208388917,7.041999816894531,0.07548027043901029
1766,2008-07-01,6.485000133514403,6.585000038146973,6.3470001220703125,6.546000003814697,7473828.0,-0.019059132711764626,2.424460727811625,0.6853937400212198,21.038955505749797,20.534927806177254,0.48477952916798284,0.9702323934323376,1.2691502474780583,1.084937645815173,19.659628697416174,0.26399993896484375,-0.5623276738127094,-0.8281498670578014,-1.840667674907663,0.1843679407920602,-1.3344087709827317,-0.321890963132871,0.6034206021842383,18.826746083168626,-11.807211928474004,0.5062589039249307,7,0.363499879837037,0.9625000953674334,1.5287498235702541,0.9699997901916522,1.184999942779542,1,0.09622206008206913,-1.3076962910220646,6.611000061035156,1.1487616007566352,6.7220001220703125,-1.696073114861399,6.74399995803833,0.09622206008206913
1767,2008-07-02,6.460000038146973,6.6500000953674325,6.440000057220459,6.519999980926514,7082416.0,-0.0038550647421317086,-3.2000047683761474,0.9836077107077386,22.752803495592886,20.517047656750858,0.4064108037464056,0.8996721833839576,1.307615376704284,1.0974150004092653,21.798814466274237,0.21000003814697354,-0.6012026245892512,-0.7631999731063841,-1.7409607269246692,0.214560780711901,-1.252080350015527,-0.2743195961972411,0.4801365748260036,16.916161573620307,-14.34829346035944,0.48888037690914266,7,0.37350010871887207,0.9875001907348642,1.5437499284744263,0.9949998855590829,1.5359997749328613,2,0.11145507522290643,2.424460727811625,6.485000133514403,-1.3076962910220646,6.611000061035156,1.1487616007566352,6.7220001220703125,0.11145507522290643
1768,2008-07-03,6.4710001945495605,6.550000190734862,6.25600004196167,6.3499999046325675,8696478.0,0.0017028105785805714,1.1075258158350865,-2.0166734218661984,21.473446343684472,20.31677869596698,0.3101356485136586,0.7988091280310812,1.3033933455179856,1.0739886027966161,23.875940856992003,0.29400014877319247,-0.655538919193595,-0.6691498279571535,-1.6030739343254847,0.26477427841117684,-1.1361118811413187,-0.20218777477298833,0.35050912024288294,37.32643243686251,6.732102345170997,0.46696205318416534,7,0.19699978828430176,0.930999994277955,1.5327497720718384,0.983999729156495,1.7409996986389178,3,0.10369339880098782,-3.2000047683761474,6.460000038146973,2.424460727811625,6.485000133514403,-1.3076962910220646,6.611000061035156,0.10369339880098782
1769,2008-07-04,6.452000141143799,6.5929999351501465,6.440000057220459,6.533999919891357,3437610.0,-0.002936184953566401,-1.8867916040630146,-0.6776824981478221,17.806587328720923,20.413708409523554,0.2868773943966243,0.7459497032207221,1.3297352499252462,1.0771323426409172,25.837621111405472,0.1529998779296875,-0.6756365017534272,-0.6182498931884766,-1.5376273553643456,0.30112756898739246,-1.0779386242764106,-0.1585611621005425,0.2564073190824896,36.02942014338425,8.613710276769812,0.45968873108793434,7,0.21599984169006348,0.9500000476837167,1.5442498922348022,1.0029997825622567,1.8480000495910627,4,0.10198387755365967,1.1075258158350865,6.4710001945495605,-3.2000047683761474,6.460000038146973,2.424460727811625,6.485000133514403,0.10198387755365967
1770,2008-07-07,6.624000072479247,6.644999980926514,6.510000228881836,6.572999954223633,5614139.0,0.026658389270425076,1.9032224985259056,-0.6219543398113472,19.188403537607613,21.02603230128549,0.07792285012727174,0.5142313784842614,1.1546544119597177,0.8859638454318999,27.377620739884247,0.19299983978271484,-0.6683183263815433,-0.3915999650955211,-1.2784728768807678,0.49527294668972566,-0.8350364209881445,0.051836490797102286,-0.36800003051757724,93.40101031371965,70.1119486700323,0.44343645589262337,7,0.043999910354615146,0.7169997692108163,1.3754999637603778,0.8309998512268084,1.8759999275207528,0,0.08650361533120732,-1.8867916040630146,6.452000141143799,1.1075258158350865,6.4710001945495605,-3.2000047683761474,6.460000038146973,0.08650361533120732
1771,2008-07-08,6.4730000495910645,6.53000020980835,6.380000114440918,6.480000019073486,7359140.0,-0.022795896925717596,1.8037309042941942,-0.13725398532093175,20.936108942069794,20.983846661606474,0.18207044151478957,0.6047179277457397,1.302689646559756,1.0141678850265095,28.696922095141254,0.2439999580383292,-0.6455835461136354,-0.48449997901916486,-1.3525683545716092,0.38356839653327945,-0.9185341667953866,-0.05046579124294315,-0.20922000885009773,55.076136602934966,31.783909736181222,0.434034187776222,7,0.16249990463256836,0.867999792098999,1.5915000438690186,0.9819998741149911,1.8370003700256365,1,0.16020395046285918,1.9032224985259056,6.624000072479247,-1.8867916040630146,6.452000141143799,1.1075258158350865,6.4710001945495605,0.16020395046285918
1772,2008-07-09,6.685999870300293,6.7129998207092285,6.5250000953674325,6.570000171661378,5713803.0,0.03290588893517543,1.2117666858336853,-16.571457765667446,33.4769127117781,22.354861451734994,-0.09693200773755706,0.33701135867587784,1.0810795063019043,0.7844887332112078,30.041918673116147,0.23999977111816406,-0.6081112872846184,-0.22580015659332275,-1.04638586386503,0.5947855506783846,-0.6360930102291764,0.1844926970425309,-0.41459543075561545,94.09191171100106,66.31144013601573,0.4102928536358535,7,-0.1419999599456787,0.6549999713897705,1.4060002565383911,0.7690000534057626,1.6140003204345685,2,0.14717323139126193,1.8037309042941942,6.4730000495910645,1.9032224985259056,6.624000072479247,-1.8867916040630146,6.452000141143799,0.14717323139126193
1773,2008-07-10,6.579999923706055,6.679999828338622,6.5329999923706055,6.5329999923706055,4722597.0,-0.015854015652183584,-5.255321307550233,0.4051728744722951,38.255969101476786,24.112450641039562,-0.018597666354501108,0.39638947365810306,1.180928425412704,0.8698302056183902,30.64766218240591,0.1529998779296875,-0.5664829791589074,-0.289300107955933,-1.0845358653210413,0.5059356494091753,-0.6869179866384876,0.10831777072662163,-0.29093166891479516,60.06005575992588,28.37291744867961,0.39761787868255427,7,-0.051999807357788086,0.7609999179840088,1.5120002031326294,0.9200000762939453,2.0159997940063477,3,0.21519755407174013,1.2117666858336853,6.685999870300293,1.8037309042941942,6.4730000495910645,1.9032224985259056,6.624000072479247,0.21519755407174013
1774,2008-07-11,6.311999797821045,6.630000114440918,6.309999942779541,6.560999870300293,7564365.0,-0.04072950288638666,-1.5296477998563833,-5.297881622466165,32.22747396039307,25.239628991897046,0.20688381019520286,0.6041627092799917,1.4292203931611667,1.116202066002498,31.455479022945244,0.32000017166137695,-0.5612298305959094,-0.49940023422241175,-1.2789540503502312,0.28015358190540773,-0.8891771422863215,-0.10962332615850201,-0.005974280393066245,0.49624209609632347,-32.97685062236386,0.3897769080639097,7,0.1725001335144043,0.94700026512146,1.8200002908706665,1.3180000782012948,2.0520005226135254,4,0.30101396644900547,-5.255321307550233,6.579999923706055,1.2117666858336853,6.685999870300293,1.8037309042941942,6.4730000495910645,0.30101396644900547
1775,2008-07-14,6.420000076293945,6.50600004196167,6.3499999046325675,6.438000202178955,3638316.0,0.017110310825767527,1.0259783689052353,0.07228964114663025,36.67041592646941,26.976457927532557,0.077042834402957,0.42966683749547485,1.3052619921416753,0.9885786849194496,32.66845100467452,0.194000244140625,-0.5320307932020505,-0.3351999521255493,-1.0519054130726353,0.38150550882153667,-0.6935526825990923,0.023152778347993674,-0.1100001335144043,27.295326757790317,-7.884463388207539,0.3583527304735431,7,0.0644998550415039,0.6459999084472656,1.7582499980926514,1.2099997997283944,1.6840000152587873,0,0.29283490531143075,-1.5296477998563833,6.311999797821045,-5.255321307550233,6.579999923706055,1.2117666858336853,6.685999870300293,0.29283490531143075
1776,2008-07-15,6.414999961853027,6.454999923706055,6.170000076293945,6.309999942779541,7580280.0,-0.0007788340158095819,2.081080384459743,-5.833293597181382,30.825695190565668,27.873445893640643,0.0794211891980483,0.35256187122527294,1.288758797895305,0.9716516725540778,34.58333269688376,0.2849998474121094,-0.5087483938980206,-0.2766000747680666,-0.858159322818917,0.3049591732827839,-0.5673796987934914,0.014179549257358204,0.29799985885620117,45.119705502422384,11.286892531706222,0.29077962402542523,7,0.02649998664855957,0.5590000152587891,1.727250099182129,1.2149999141693124,1.8859996795654297,1,0.32501949345993486,1.0259783689052353,6.420000076293945,-1.5296477998563833,6.311999797821045,-5.255321307550233,6.579999923706055,0.32501949345993486
1777,2008-07-16,6.630000114440918,6.677000045776367,6.25,6.4720001220703125,7939306.0,0.033515222738331296,2.3888912015924855,1.5047615587576806,46.32732586309186,30.634988062463687,-0.12172966514317096,0.08173831392302588,1.0441553739157907,0.7384664165375145,35.84532631218216,0.4270000457763672,-0.4699751926217566,-0.023499917984008967,-0.5026889176527591,0.4556890816847412,-0.26309441781838405,0.21609458185036612,0.07213971138000463,90.19612976334857,50.057189181413,0.2395944998343752,7,-0.18850016593933105,0.34399986267089844,1.4424998760223406,0.9999997615814218,1.739999771118164,2,0.2533937068140535,2.081080384459743,6.414999961853027,1.0259783689052353,6.420000076293945,-1.5296477998563833,6.311999797821045,0.2533937068140535
1778,2008-07-17,6.991000175476074,7.070000171661378,6.670000076293945,6.7829999923706055,12542990.0,0.05444948036258035,1.1857918228980684,1.316456918666063,57.11263741528643,35.00232696097096,-0.4483605764083656,-0.3136128605545876,0.6579424741407758,0.36087648077221424,36.177609921345166,0.4400000572204599,-0.40493044939765444,0.34910013675689733,-0.08073210532798569,0.7789323788417803,0.13418401571445582,0.5640162577993388,-0.8210000991821289,91.22222357620404,47.68626759540885,0.21491612104244143,7,-0.3710000514984131,-0.03600025177001953,1.0814998149871844,0.6389997005462655,1.4899997711181623,3,0.18724073557466991,2.3888912015924855,6.630000114440918,2.081080384459743,6.414999961853027,1.0259783689052353,6.420000076293945,0.18724073557466991
1779,2008-07-18,7.297999858856201,7.322999954223633,6.920000076293945,6.934000015258789,10686909.0,0.043913556812236854,-1.0561232868214037,1.7499977075156805,66.45902434153874,40.254618161407755,-0.695918313856593,-0.6222734846688365,0.3329684144791827,0.03698763113982295,35.596935574287926,0.4029998779296875,-0.3350519225411057,0.6368998289108276,0.1287254668523925,1.1450741909692628,0.38281264788161007,0.8909870099400452,-1.1099997806549071,97.83173477760279,48.26937540279313,0.25408718102921735,7,-0.5514998435974121,-0.3429999351501465,0.5894999504089364,0.3445000648498544,1.2789998054504377,4,0.1778569312084961,1.1857918228980684,6.991000175476074,2.3888912015924855,6.630000114440918,2.081080384459743,6.414999961853027,0.1778569312084961
1780,2008-07-21,7.210000038146973,7.3439998626708975,7.139999866485597,7.26800012588501,6394963.0,-0.012058073775164546,-1.0606015359902905,-0.1593409688444423,67.69155225718023,45.44966741864225,-0.5766988351596831,-0.5384080285464137,0.4019230871899282,0.10454103236548384,34.96291729182881,0.20399999618530096,-0.2611170357333572,0.5340000152587887,-0.02051176696568291,1.0885117974832603,0.2567441241465529,0.8112559063710245,-0.9765999649047847,88.58604353434697,33.68441065442741,0.2772558911122356,7,-0.4530000686645508,-0.25500011444091797,0.677499771118165,0.4324998855590829,1.6549997329711914,0,0.16005551680748464,-1.0561232868214037,7.297999858856201,1.1857918228980684,6.991000175476074,2.3888912015924855,6.630000114440918,0.16005551680748464
1781,2008-07-22,6.763000011444093,6.998000144958496,6.710000038146973,6.988999843597412,12508335.0,-0.06199722945046782,1.3606524058736853,3.8965429358325987,56.13111998059462,47.96680155962187,-0.09413563046901796,-0.10722276785200524,0.8212285057223747,0.5329182526675309,34.39306311735075,0.5,-0.1858624663758821,0.09354999065399294,-0.4531593400117595,0.6402593213197454,-0.17980467467888328,0.36690465598686917,-0.46296395083618247,46.892145872089195,-12.285044276790003,0.2733546653328762,7,-0.00600004196167081,0.191999912261962,1.124499797821045,0.8794999122619629,2.066999912261962,1,0.19828479636839424,-1.0606015359902905,7.210000038146973,-1.0561232868214037,7.297999858856201,1.1857918228980684,6.991000175476074,0.19828479636839424
1782,2008-07-23,7.189000129699707,7.25,7.0,7.179999828338622,9785813.0,0.06298981480626242,2.816792670542029,-0.0398243718826261,62.4393606417045,50.65384506409162,-0.4931407109437487,-0.5498356875080486,0.3669160659013482,0.09505423288656623,33.85595961399096,0.4869999885559073,-0.1104909576509403,0.5122000932693478,-0.059001999941104444,1.0834021864798,0.22659904666412167,0.7978011398745739,-0.8263262409680179,77.00299968871165,14.439646750486972,0.2856010466052262,7,-0.43200016021728516,-0.2840001583099365,0.6984996795654306,0.45349979400634854,1.8949995040893555,2,0.1546806915644332,1.3606524058736853,6.763000011444093,-1.0606015359902905,7.210000038146973,-1.0561232868214037,7.297999858856201,0.1546806915644332
1783,2008-07-24,7.083000183105469,7.269999980926514,7.01800012588501,7.25,6128909.0,-0.014744741227131652,1.4347838105549284,-18.554913907282938,60.612176781639555,53.80770093311901,-0.34451627985752165,-0.4396790837621456,0.44085393475756884,0.19228556080442694,32.957292333352584,0.2519998550415039,-0.03016354739001148,0.3892501354217526,-0.2097890726234013,0.9882893434669064,0.08973053139917564,0.6887697394443295,-0.6614467359374272,58.832846718622456,-6.794118966372544,0.29951960402257694,7,-0.3260002136230469,-0.3230001926422119,0.7634997367858896,0.5594997406005868,1.866999626159668,3,0.18170262165507123,2.816792670542029,7.189000129699707,1.3606524058736853,6.763000011444093,-1.0606015359902905,7.210000038146973,0.18170262165507123
1784,2008-07-25,7.244999885559082,7.28000020980835,6.925000190734862,6.980000019073486,5719781.0,0.02287162194913095,1.1193998408647445,-1.5868272876787428,60.479241489309175,56.45312599565675,-0.402588443446084,-0.5907774479735117,0.24124359001380924,0.027799072294533822,31.770461028643528,0.3550000190734872,0.019084149314697818,0.5250998497009274,-0.12280036193131849,1.1730000613331732,0.20114974388480444,0.8490499555170503,-0.7680996534608688,84.3848573323888,21.351124445284285,0.32395010581612316,7,-0.48799991607666016,-0.48799991607666016,0.48050010204315186,0.39750003814697354,1.885000228881836,4,0.1706004251979052,1.4347838105549284,7.083000183105469,2.816792670542029,7.189000129699707,1.3606524058736853,6.763000011444093,0.1706004251979052
1785,2008-07-28,7.110000133514403,7.26200008392334,7.051000118255615,7.189000129699707,5833332.0,-0.018633506442665815,-1.1421313407836104,-0.298113343349921,60.807604024784524,59.78444919945885,-0.1781539558110694,-0.43898401500085527,0.3361273475907236,0.15662769093835216,30.46860366660855,0.2109999656677246,0.06420792006861387,0.3651500940322867,-0.3032019370924246,1.033502125156998,0.03097407846993061,0.6993261095946428,-0.5810739235818287,70.17543419356387,5.881683461503727,0.33417601556235577,7,-0.3130002021789542,-0.35300016403198153,0.4374997615814218,0.5324997901916522,2.230000019073487,0,0.20632904405686858,1.1193998408647445,7.244999885559082,1.4347838105549284,7.083000183105469,2.816792670542029,7.189000129699707,0.20632904405686858
1786,2008-07-29,7.109000205993652,7.144000053405763,6.9099998474121085,7.0,5721500.0,-0.0001406367794618557,1.6145288899544412,-1.3797495095819974,57.73309668724536,61.05175706880924,-0.07639070024725303,-0.40985194711372497,0.30987367911069974,0.15649750268174412,28.864878387309318,0.23400020599365412,0.1517257782272905,0.33295016288757306,-0.3425478045068875,1.0084481302820336,-0.004798820809657656,0.6706991465848038,-0.5311695768967786,53.78382801918183,-6.462206217544846,0.33774898369723044,7,-0.10200023651123047,-0.35200023651123047,0.430999755859375,0.5334997177124032,2.0310001373291016,1,0.2470107630105307,-1.1421313407836104,7.110000133514403,1.1193998408647445,7.244999885559082,1.4347838105549284,7.083000183105469,0.2470107630105307
1787,2008-07-30,7.179999828338622,7.26200008392334,7.1579999923706055,7.210000038146973,4062000.0,0.009987286578654109,-1.810817777033166,-0.275230762500555,61.11111209225776,61.496032032917164,-0.06835672781673008,-0.44706662780048934,0.21655808578560531,0.08684488190232642,27.32767064721039,0.1529998779296875,0.23263737920560068,0.3679497957229607,-0.31334633468895223,1.0492459261348737,0.027301730517003797,0.7085978609289176,-0.5561990452273067,72.9728963447244,12.178575330391183,0.3406480652059565,7,-0.1529998779296866,-0.4229998588562003,0.2610001564025888,0.4625000953674334,1.4500002861022958,2,0.22980503270418962,1.6145288899544412,7.109000205993652,-1.1421313407836104,7.110000133514403,1.1193998408647445,7.244999885559082,0.22980503270418962
1788,2008-07-31,7.142000198364258,7.189000129699707,7.011000156402588,7.170000076293945,4586900.0,-0.005292427699564062,4.393939831806491,0.9333227370261188,66.8016354556973,61.534099934490335,-0.007470854299022278,-0.37547044430929866,0.22408653423528158,0.1279002784930494,25.51025565168541,0.17799997329711914,0.33031227957327935,0.296400165557861,-0.3802511948493308,0.9730515259650527,-0.04192551464573491,0.6347258457614569,-0.47498747047936707,62.702736140483914,-5.482645033235947,0.3383256802035961,7,-0.11500024795532227,-0.38500022888183594,0.2989997863769531,0.5004997253417978,1.0069999694824219,3,0.27191254291334,-1.810817777033166,7.179999828338622,1.6145288899544412,7.109000205993652,-1.1421313407836104,7.110000133514403,0.27191254291334
1789,2008-08-01,7.110000133514403,7.289999961853027,7.065000057220459,7.110000133514403,4433800.0,-0.004480546620144743,-3.9999894036367705,-0.0,64.4110370536944,61.169598245214125,-0.005523920168728047,-0.30740809868196806,0.2315464822122557,0.16328007170119108,23.67190380389293,0.22499990463256836,0.38626639264318197,0.23150010108947683,-0.42834986445035916,0.8913500666293128,-0.09842488168044117,0.5614250838593948,-0.40236817754235243,52.63163838688535,-19.869887522946108,0.3299249827699179,8,-0.11000013351440341,-0.35300016403198153,0.33099985122680753,0.5324997901916522,1.2079997062683114,4,0.2587903855412783,4.393939831806491,7.142000198364258,-1.810817777033166,7.179999828338622,1.6145288899544412,7.109000205993652,0.2587903855412783
1790,2008-08-04,7.197000026702881,7.25,7.0809998512268075,7.0809998512268075,2933500.0,0.012236271667336096,-1.9137912607391259,100.0,65.79161085748898,62.24298612042461,-0.1056746052689359,-0.36815471822388446,0.12154305465501203,0.07940175819387818,21.973543862535895,0.16900014877319247,0.39706170991991385,0.28984999656677246,-0.37322338354714457,0.9529233766806895,-0.0416866934901865,0.6213866866237314,-0.4511859963288991,75.52634022571965,-0.42067536173492215,0.33153669005695857,8,-0.0970001220703125,-0.440000057220459,0.16100001335144043,0.4389998912811288,1.1519999504089355,0,0.26858414347173354,-3.9999894036367705,7.110000133514403,4.393939831806491,7.142000198364258,-1.810817777033166,7.179999828338622,0.26858414347173354
1791,2008-08-05,7.510000228881836,7.514999866485597,7.248000144958496,7.265999794006348,6464000.0,0.04349037112930909,1.1023624116723785,2.103448842849525,67.09402960245393,62.76017156050788,-0.337009680453912,-0.6318788442586118,-0.21442495752554613,-0.22559133333332682,19.69065350236183,0.31799983978271573,0.3665555824365807,0.5510001897811891,-0.13103834102612755,1.2330387205885058,0.2099809243775308,0.8920194551848475,-0.7282950485700397,99.00800784132649,23.836327572354108,0.34101926540365823,8,-0.2975003719329834,-0.6675002574920654,-0.1905001401901245,0.11249971389770597,0.869999885559082,1,0.243675082281392,-1.9137912607391259,7.197000026702881,-3.9999894036367705,7.110000133514403,4.393939831806491,7.142000198364258,0.243675082281392
1792,2008-08-06,7.670000076293945,7.704999923706055,7.559000015258789,7.589000225067139,8934200.0,0.02130490579704447,-1.0709167092212013,0.3319660117333,64.30679319639478,63.170684495480685,-0.47115096568085413,-0.7529860566820403,-0.40180975411261777,-0.37513534319623787,18.300343429625425,0.19499969482421875,0.34331001052676857,0.6618000268936157,-0.07692829559273306,1.4005283493799645,0.29243586565044133,1.0311641881367901,-0.8296313210882449,94.95679263004638,20.914226548872776,0.3693641612431745,8,-0.3625001907348633,-0.7325000762939453,-0.5219999551773071,-0.14650011062621981,0.9569997787475586,2,0.19165583473358905,1.1023624116723785,7.510000228881836,-1.9137912607391259,7.197000026702881,-3.9999894036367705,7.110000133514403,0.19165583473358905
1793,2008-08-07,7.995999813079834,8.022000312805176,7.5809998512268075,7.636000156402588,13924400.0,0.04250322471227519,1.1407755304226208,4.444448369037317,64.5903104706498,63.62746993785186,-0.7308821770306988,-1.0197463440667658,-0.7526156861578208,-0.6832485871372302,17.11488128646103,0.44100046157836825,0.3908088304510411,0.9169997692108156,0.08547510365876043,1.7485244347628708,0.5012374364347885,1.3327621019868428,-1.069167941024098,97.28312510120954,25.165379646059918,0.41576233277602737,8,-0.5299997329711914,-0.8999996185302734,-0.8554996252059937,-0.4724998474121085,0.6329998970031738,3,0.07928968436492312,-1.0709167092212013,7.670000076293945,1.1023624116723785,7.510000228881836,-1.9137912607391259,7.197000026702881,0.07928968436492312
1794,2008-08-08,8.211999893188478,8.220000267028809,7.940000057220459,7.96999979019165,9963800.0,0.02701351740345359,1.170537105386209,0.6722231494064745,69.88096094095924,64.63562070631573,-0.8887496871518552,-1.144799253489177,-0.9937445875402409,-0.8810422604159731,15.53437656316819,0.2800002098083496,0.3906729399580797,1.0379998445510878,0.1436659503797646,1.932333738722411,0.5908328974654262,1.4851667916367495,-1.1537478082428096,99.29759693417698,28.054156893974906,0.4471669470856614,8,-0.6469998359680194,-1.0169997215271014,-1.1769998073577899,-0.7339999675750741,0.5039997100830043,4,-0.007671666605116978,1.1407755304226208,7.995999813079834,-1.0709167092212013,7.670000076293945,1.1023624116723785,7.510000228881836,-0.007671666605116978
1795,2008-08-11,8.300000190734862,8.366999626159668,8.185000419616701,8.210000038146973,5293200.0,0.010716061701288693,-1.6000000000000405,0.37190129869105276,85.56226325000114,67.72775032439971,-0.8830599344743568,-1.1433534253961248,-1.0953438678114225,-0.9482235426378267,13.975811066460045,0.18199920654296697,0.40974048036732746,1.0320001363754256,0.07813292362106061,1.9858673491297907,0.5550665299982427,1.5089337427526086,-1.0791033602975535,94.01255884829482,18.875518037297255,0.4769336063771825,8,-0.6110002994537336,-1.0315003395080549,-1.265000104904173,-0.8220002651214573,0.26799964904785334,0,0.0021686323655685236,1.170537105386209,8.211999893188478,1.1407755304226208,7.995999813079834,-1.0709167092212013,7.670000076293945,0.0021686323655685236
1796,2008-08-12,8.5,8.5,8.201000213623049,8.284000396728517,6504400.0,0.024096362008327876,1.7685216254878595,2.399991522909365,83.87599168651641,70.25718139042844,-0.9666498571663009,-1.2428635057982742,-1.3120248683530535,-1.1284250625200176,12.058004698975923,0.29899978637695135,0.4266737859535503,1.1277499437332157,0.11263251902593119,2.1428673684405,0.6201912313795734,1.635308656086858,-1.0957267222471145,100.0,24.062177032877685,0.507558712353642,8,-0.744499921798706,-1.1649999618530273,-1.495500087738037,-1.0220000743865958,-0.1700000762939453,1,-0.01776470857508039,-1.6000000000000405,8.300000190734862,1.170537105386209,8.211999893188478,1.1407755304226208,7.995999813079834,-0.01776470857508039
1797,2008-08-13,8.310000419616701,8.548999786376951,8.27299976348877,8.465000152587889,5551700.0,-0.022352891809799935,-1.4104695471108641,-0.7175926743549336,80.38636362562848,71.7665956315319,-0.6699560363966865,-0.9702968323108463,-1.1435148656372558,-0.9255985456287021,11.077010919292176,0.2760000228881818,0.45315582137410626,0.8537503480911273,-0.18060903155951102,1.8881097277417656,0.3365706582658081,1.3709300379164464,-0.7084963318593349,75.30998111862685,-2.676192060115497,0.5171796898253194,8,-0.5030004978179958,-0.9505004882812527,-1.3217505216598529,-0.8320004940032968,-0.01000022888183949,2,0.008423548891643318,1.7685216254878595,8.5,-1.6000000000000405,8.300000190734862,1.170537105386209,8.211999893188478,0.008423548891643318
1798,2008-08-14,8.300000190734862,8.439999580383299,8.118000030517576,8.340999603271483,6189300.0,-0.001203396916591326,1.6945640419937034,0.2645127946397319,78.25391149773449,73.3046927919808,-0.5346425104888226,-0.9035256336084458,-1.1514692751890934,-0.8999848929881047,11.325339310929966,0.32199954986572266,0.4989285816490696,0.7783001184463485,-0.29695305082982415,1.8535532877225211,0.24067353380826262,1.3159267030844353,-0.508996963253578,59.11334870592276,-17.317252136980187,0.5376265846380864,8,-0.4850003719329816,-0.9405002593994132,-1.3575003147125226,-0.8220002651214573,0.2299995422363299,3,0.03939754901110315,-1.4104695471108641,8.310000419616701,1.7685216254878595,8.5,-1.6000000000000405,8.300000190734862,0.03939754901110315
1799,2008-08-15,8.595999717712402,8.597000122070312,8.369999885559082,8.409999847412111,6381000.0,0.03566259279222184,1.4148874110372185,-4.536647205228958,86.63709866469033,75.62085810389206,-0.6679251888866231,-1.1565955768654188,-1.4532629901449585,-1.177373567298062,12.496856865020533,0.296999931335451,0.5426750450982736,1.009399652481079,-0.16144280684570056,2.1802421118078588,0.42397842281769016,1.594820882144469,-0.6533971784519856,99.79114735559503,21.63699508467336,0.5854212296633896,8,-0.673499584197998,-1.2124996185302734,-1.6614997386932373,-1.1179997920989981,-0.5789995193481445,4,0.003838994119858663,1.6945640419937034,8.300000190734862,-1.4104695471108641,8.310000419616701,1.7685216254878595,8.5,0.003838994119858663
1800,2008-08-18,8.36400032043457,8.517000198364258,8.340000152587889,8.399999618530272,6801214.0,-0.026989228117328623,-3.2143051771115805,-0.19354474837848848,77.7778059222427,76.80794436164636,-0.2827079277382669,-0.8787632120364668,-1.2255854575299745,-0.9272847561380821,13.755518958880074,0.2559995651245135,0.5767983955947313,0.7197002410888675,-0.48621326287796407,1.9256137450556992,0.11674348910545262,1.3226569930722833,-0.29051826461217445,51.357044446391356,-28.645486641327167,0.6029567519834158,8,-0.28600025177001953,-0.9805002212524414,-1.4922503232955933,-0.8860003948211661,-0.7570004463195801,0,0.042085039377260935,1.4148874110372185,8.595999717712402,1.6945640419937034,8.300000190734862,-1.4104695471108641,8.310000419616701,0.042085039377260935
1801,2008-08-19,8.104000091552733,8.25,8.064000129699707,8.24899959564209,7742120.0,-0.031085631147886983,1.530605095334791,4.027842534704074,68.87256577697909,77.31525242615572,0.07868689328049072,-0.5408786278177811,-0.970373923776207,-0.6522797355962275,13.631268542653634,0.3000001907348633,0.6233216767372696,0.39265000820159734,-0.7546397300197061,1.5399397464229008,-0.18099486090905437,0.9662948773122491,0.4930000305175799,7.504683381911345,-70.3555059205728,0.5736448691106519,8,-0.015000104904173028,-0.7204999923706037,-1.3287501335144025,-0.6260001659393284,-0.6670002937316877,1,0.05725564449507292,-3.2143051771115805,8.36400032043457,1.4148874110372185,8.595999717712402,1.6945640419937034,8.300000190734862,0.05725564449507292
1802,2008-08-20,8.300999641418457,8.350000381469728,8.149999618530272,8.260000228881836,7036072.0,0.024308927398837055,1.877690339135364,-0.2827555362627643,72.22861785548618,78.16395324669313,-0.021671470758724,-0.6854414298284635,-1.1688434116172255,-0.838884470235163,14.332122032437983,0.24600028991699574,0.6705384264849652,0.5340495824813845,-0.6144331935807177,1.6825323585434866,-0.04019180554966617,1.108290970512435,0.2853404808044431,44.465199833241186,-33.85359044551326,0.5742413880310508,8,-0.03249955177307129,-0.8774995803833008,-1.5932496786117554,-0.8659996986389151,-0.7009997367858896,2,0.0034935891507450467,1.530605095334791,8.104000091552733,-3.2143051771115805,8.36400032043457,1.4148874110372185,8.595999717712402,0.0034935891507450467
1803,2008-08-21,8.369999885559082,8.447999954223633,8.206000328063965,8.23799991607666,7759526.0,0.008312281306018132,-1.4693947061113273,3.2195575818194504,73.82754176069501,78.60246222666376,-0.035806081219513786,-0.6883724031824405,-1.23306166275811,-0.9025716364083065,15.209156414618203,0.24199962615966797,0.6971253553871346,0.5386998414993283,-0.5925196692255188,1.6699193522241753,-0.02690991386309527,1.1043095968617518,0.20589343681335492,57.41083681791261,-23.15929618161573,0.5656097553624237,8,-0.039499759674072266,-0.7364997863769531,-1.6622499227523804,-0.9349999427795401,-1.0499997138977042,3,-0.008363165565269837,1.877690339135364,8.300999641418457,1.530605095334791,8.104000091552733,-3.2143051771115805,8.36400032043457,-0.008363165565269837
1804,2008-08-22,8.480999946594237,8.493000030517576,8.319999694824219,8.439999580383299,4726787.0,0.013261656218976237,4.323043516535055,0.31060890674219,74.06297792089245,77.32476385676279,-0.1169323883194906,-0.739965042655852,-1.3391808216639323,-1.0027690724569975,15.931334131175928,0.1730003356933576,0.7328705152788286,0.5878998994827249,-0.5435035877436576,1.7193033867091083,0.022198155869533664,1.1536016430959162,0.08465551192474585,92.05292575867583,10.39679993479119,0.5657017436131916,8,-0.15049982070922674,-0.8274998664855939,-1.6934999227523786,-1.0460000038146946,-1.4650001525878888,4,0.005777595411568415,-1.4693947061113273,8.369999885559082,1.877690339135364,8.300999641418457,1.530605095334791,8.104000091552733,0.005777595411568415
1805,2008-08-25,8.576999664306639,8.640000343322754,8.409999847412111,8.463000297546388,4071216.0,0.011319386666303943,-1.0909110613081971,2.780447525120866,71.76662939124321,75.97927915728799,-0.18942799073037264,-0.7593584188731981,-1.4314690962324699,-1.0893739922864576,16.81190866529006,0.23000049591064275,0.7501155925055176,0.610549640655516,-0.4970527602057384,1.7181520415167695,0.05674844022488834,1.1643508410861427,-0.5129995346069318,89.06238617172724,9.204542844202564,0.5538012004306269,8,-0.22499942779540838,-0.9019994735717756,-1.726249694824217,-1.141999721527097,-1.5459995269775364,0,-0.06529083454122431,4.323043516535055,8.480999946594237,-1.4693947061113273,8.369999885559082,1.877690339135364,8.300999641418457,-0.06529083454122431
1806,2008-08-26,8.864999771118164,8.909000396728516,8.465999603271483,8.5,11016493.0,0.03357818795423806,-1.0461903734081504,3.2017701632131637,73.16790150117806,75.17722781012682,-0.46959048178517904,-0.9581848379711326,-1.7169446629822165,-1.3671672448098224,17.56691855771828,0.443000793457033,0.7420737721112713,0.8107497692108154,-0.28903148727957273,1.9105310257012036,0.26085914096562135,1.3606403974560095,-0.7894796371459964,94.20282206893087,15.583421366195637,0.5498906282451939,8,-0.37849950790405273,-1.05549955368042,-2.008999824523926,-1.4299998283386222,-1.678999900817871,1,-0.1419063654239101,-1.0909110613081971,8.576999664306639,4.323043516535055,8.480999946594237,-1.4693947061113273,8.369999885559082,-0.1419063654239101
1807,2008-08-27,8.829999923706055,8.930000305175781,8.746999740600586,8.869999885559082,5487154.0,-0.003948093436633493,1.2874956041794567,-0.1095890053040002,68.22553743726134,74.06296402562981,-0.3945643069014544,-0.8361003530691642,-1.6702647524343863,-1.319984712352957,18.766515985515582,0.1830005645751953,0.6944175067739318,0.6932499170303341,-0.3775652094829667,1.764065043543635,0.15784235377368283,1.2286574802869845,-0.7211405792236327,86.18779217802623,9.519060961779559,0.5354075632566505,8,-0.33299970626831055,-0.9099998474121094,-1.9739999771118164,-1.3949999809265128,-1.4699997901916513,2,-0.15775766001369917,-1.0461903734081504,8.864999771118164,-1.0909110613081971,8.576999664306639,4.323043516535055,8.480999946594237,-0.15775766001369917
1808,2008-08-28,9.083999633789062,9.100000381469727,8.857999801635742,8.880999565124512,8824020.0,0.0287655393292916,1.0595656955486026,-5.075006556517178,68.74463404053972,72.0749124007242,-0.5874333400574177,-0.9877954083578953,-1.9039438694972075,-1.5578858241832982,19.756790362859398,0.2700004577636719,0.6515044013392659,0.8501496553421024,-0.1926956934010331,1.892995004085237,0.32872698097053465,1.3715723297136702,-0.9258718316650398,97.9486238980792,23.14499882745966,0.5214226743715674,8,-0.5019993782043457,-1.0789995193481445,-2.2529996633529663,-1.6489996910095206,-1.7739996910095215,3,-0.1633641335295275,1.2874956041794567,8.829999923706055,-1.0461903734081504,8.864999771118164,-1.0909110613081971,8.576999664306639,-0.1633641335295275
1809,2008-08-29,8.949999809265137,9.100000381469727,8.932999610900879,9.079999923706056,7699615.0,-0.014751192197927532,-1.036588415219199,-0.6403944358055345,63.70152218139126,70.51088087396293,-0.444703119074191,-0.7471882479104348,-1.740800056901815,-1.4086426804129317,21.138136228675254,0.16700077056884766,0.6251036958235865,0.6241498470306404,-0.32134391620576075,1.5696436102670415,0.15140296541243892,1.096896728648841,-0.7165222007934577,78.26080346307896,5.64379428409481,0.4727468816182008,8,-0.3679995536804199,-0.9449996948242188,-2.1914998292922974,-1.5149998664855948,-2.2069997787475595,4,-0.1821228684179821,1.0595656955486026,9.083999633789062,1.2874956041794567,8.829999923706055,-1.0461903734081504,8.864999771118164,-0.1821228684179821
1810,2008-09-01,9.130000114440918,9.156000137329102,8.8100004196167,8.890000343322754,3422974.0,0.0201117663700332,1.3698625663000026,-1.846150460330826,63.39286908986072,69.90202568650533,-0.5639220416203745,-0.8168270383960969,-1.8888993976641917,-1.5678072527397813,22.411008692648497,0.34599971771240234,0.616362884908277,0.7075001478195198,-0.14249471171899053,1.55749500735803,0.2825027180502655,1.132497577588775,-0.8272006841293944,96.231883657352,25.96004802498956,0.4249974297692549,9,-0.47700023651123047,-1.0970001220703125,-2.373000144958496,-1.695000171661376,-2.201000213623047,0,-0.2315443914497719,-1.036588415219199,8.949999809265137,1.0595656955486026,9.083999633789062,1.2874956041794567,8.829999923706055,-0.2315443914497719
1811,2008-09-02,9.34000015258789,9.494999885559082,9.083999633789062,9.199999809265137,8703917.0,0.023001099180143036,-1.2096746489741612,0.5833353201567206,71.71164122528705,69.84458383870543,-0.6483371157471449,-0.9304007065672586,-2.063320237188816,-1.7549800418167028,24.66522348973072,0.41100025177001953,0.5649583769129993,0.8260001897811886,-0.0041601402926563225,1.6561605198550327,0.41092002474426614,1.241080354818111,-0.9518806515746085,79.27811458114199,9.245204520713045,0.41508016503692213,9,-0.4895000457763672,-1.137500286102295,-2.563000202178955,-1.9050002098083487,-2.740000247955323,1,-0.2472162716848585,1.3698625663000026,9.130000114440918,-1.036588415219199,8.949999809265137,1.0595656955486026,9.083999633789062,-0.2472162716848585
1812,2008-09-03,9.140000343322754,9.321000099182127,9.133999824523926,9.229000091552734,5696601.0,-0.02141325546014272,-2.7029469251323923,-0.6357109283996702,66.39345604794431,69.01857431506646,-0.3540404706257405,-0.6478406474580627,-1.8341028832553938,-1.530529476901564,26.494718033354943,0.20600032806396484,0.5412334080882886,0.5525003671646118,-0.2214212871667094,1.3264220214959321,0.1655395399989512,0.9394611943302724,-0.6190551961639752,48.175208903566045,-22.278975084654036,0.3869608271656603,9,-0.23250055313110352,-0.887000322341919,-2.258000373840332,-1.7200002670288086,-2.381000518798828,2,-0.21378560170951855,-1.2096746489741612,9.34000015258789,1.3698625663000026,9.130000114440918,-1.036588415219199,8.949999809265137,-0.21378560170951855
1813,2008-09-04,8.630000114440918,9.07800006866455,8.619999885559082,9.050000190734863,13638407.0,-0.05579871003554371,-1.0818164872749656,4.719115330625891,50.61239928185826,66.41295446628487,0.2198375943984736,-0.09265797272739107,-1.2906020585078615,-1.003586037582421,26.954918654129113,0.5200004577636719,0.5483195845154611,0.01080012321472168,-0.7113124140389555,0.7329126604683989,-0.3502561454121178,0.37185639184156116,0.8649997711181641,1.14288330078125,-62.89048842001523,0.36105626862683876,9,0.32249975204467773,-0.377000093460083,-1.7380001544952393,-1.2709999084472647,-2.0999999046325684,3,-0.14716106188705302,-2.7029469251323923,9.140000343322754,-1.2096746489741612,9.34000015258789,1.3698625663000026,9.130000114440918,-0.14716106188705302
1814,2008-09-05,8.14900016784668,8.46399974822998,8.090000152587889,8.418999671936035,16823640.0,-0.055735798402755776,1.0777775128680027,0.6428558453413018,46.44627802147706,63.59958209186642,0.725036082742907,0.40409853663917694,-0.7802908387603642,-0.5071501578048876,26.575700255342017,0.5399999618530291,0.5168477091195811,-0.46704983711242676,-1.1971469408162712,0.2630472665914185,-0.832098388964349,-0.10200128526050456,1.3284997177124023,4.199290140363359,-58.899629839570466,0.36504855185192253,9,0.6434998512268066,0.13099980354309082,-1.257000207901001,-0.7899999618530265,-1.1470003128051758,4,-0.1029574435864613,-1.0818164872749656,8.630000114440918,-2.7029469251323923,9.140000343322754,-1.2096746489741612,9.34000015258789,-0.1029574435864613
1815,2008-09-08,8.317999839782715,8.550000190734862,8.262999534606934,8.527000427246094,8368177.0,0.02073870026446345,1.2509845280436396,0.7740776716175406,53.646895308044414,61.43058140374046,0.5760069628190649,0.24929813973412074,-0.9138327004239608,-0.661969536898555,25.853713181097998,0.4010000228881818,0.47836166649468836,-0.29895014762878347,-1.0274494956755582,0.4295492004179913,-0.6631998216521708,0.0652995263946039,1.1040000564575188,16.22773882758458,-51.67678110714322,0.36424967402338715,9,0.4745001792907715,-0.029999971389770508,-1.439499855041504,-0.9589996337890616,-1.4059996604919425,0,-0.18934838177470803,1.0777775128680027,8.14900016784668,-1.0818164872749656,8.630000114440918,-2.7029469251323923,9.140000343322754,-0.18934838177470803
1816,2008-09-09,8.348999977111816,8.470999717712402,8.210000038146973,8.239999771118164,6701941.0,0.003726873999304159,-2.0887596002460374,-0.5215306201603446,50.86705819688002,59.50186148814254,0.5186572174969797,0.21755983597124384,-0.9042217642178816,-0.6773474528138896,24.813482993948348,0.2609996795654297,0.4305807205414336,-0.2604000091552727,-0.9970865501674311,0.47628653185688563,-0.6287432796613519,0.10794326135080645,1.0197199293823243,21.039791694588835,-47.77123337633335,0.36834327050607896,9,0.4435000419616699,0.022500038146972656,-1.4205000400543213,-0.9899997711181632,-2.183000087738038,1,-0.1700802587359892,1.2509845280436396,8.317999839782715,1.0777775128680027,8.14900016784668,-1.0818164872749656,8.630000114440918,-0.1700802587359892
1817,2008-09-10,8.380000114440918,8.529999732971191,8.258999824523926,8.430000305175781,7561653.0,0.0037130359820440884,1.1680075378705517,-0.458716479286058,50.18315440583635,57.43947486206439,0.4661303590409247,0.2024526388476371,-0.8926073402439165,-0.6914284765559886,23.639108717550055,0.2709999084472656,0.38893700822660193,-0.2328998565673821,-0.9642429233662,0.4984432102314349,-0.598571389966791,0.13277167683202684,0.9375710018969734,29.352225352874132,-39.21127506748968,0.36567153339940867,9,0.41249990463256836,0.14699983596801758,-1.3525002002716064,-1.0209999084472647,-2.509000301361084,2,-0.21241052332934307,-2.0887596002460374,8.348999977111816,1.2509845280436396,8.317999839782715,1.0777775128680027,8.14900016784668,-0.21241052332934307
1818,2008-09-11,8.626999855041504,8.659999847412111,8.380000114440918,8.380000114440918,8801420.0,0.029474908977022762,-1.2672066965768218,-4.939975967498904,52.5471030720567,56.20009496102721,0.1648205888932779,-0.01980861652960897,-1.0935983632102673,-0.9234138229274951,23.089229018853402,0.2799997329711932,0.3215428479161009,-0.0022500991821292615,-0.7186069393476355,0.714106740983377,-0.3604285192648824,0.3559283209006239,0.6414684227463869,94.21052455461685,27.43608690079661,0.35817842008275297,9,0.16550016403198242,-0.08899998664855957,-1.504499912261963,-1.2679996490478507,-2.421999931335449,3,-0.21652950758147327,1.1680075378705517,8.380000114440918,-2.0887596002460374,8.348999977111816,1.2509845280436396,8.317999839782715,-0.21652950758147327
1819,2008-09-12,8.628999710083008,8.829999923706055,8.5,8.715000152587889,6775171.0,0.000231813501229583,1.0886072129168554,-0.3481802948285243,50.937951980491675,54.81621528220843,0.1257190816891871,-0.020247535235100145,-1.0480051398143466,-0.909915882914861,22.322267891854388,0.3299999237060547,0.27625960514711245,-0.001900243759155984,-0.7180866155729113,0.7142861280545993,-0.35999342966603365,0.3561929421477217,0.5923298426968824,67.58060472191929,3.475679363671688,0.3580931859068778,9,0.16350030899047852,0.0885002613067627,-1.3479995727539062,-1.2699995040893546,-2.0289998054504403,4,-0.24324945773517315,-1.2672066965768218,8.626999855041504,1.1680075378705517,8.380000114440918,-2.0887596002460374,8.348999977111816,-0.24324945773517315
1820,2008-09-15,8.715999603271483,8.770000457763674,8.340000152587889,8.350000381469728,10221883.0,0.0100822686419626,-1.2279827053736854,-4.255783006941873,47.10229059960945,52.08184299046648,-0.029259557707433714,-0.08382200428659381,-1.0909646622429578,-0.986981930108108,21.463907585679266,0.4300003051757848,0.2080290141923129,0.06749968528747452,-0.6382951600099265,0.7732945305848746,-0.285397737361226,0.420397107936175,0.4600767735007274,81.61284814887138,20.4345993323128,0.35289742264870005,9,-0.01049947738647461,0.06350040435791193,-1.3359994888305646,-1.3569993972778294,-2.325999736785886,0,-0.1966498194408639,1.0886072129168554,8.628999710083008,-1.2672066965768218,8.626999855041504,1.1680075378705517,8.380000114440918,-0.1966498194408639
1821,2008-09-16,8.567999839782715,8.659999847412111,8.319999694824219,8.574999809265138,14267301.0,-0.016980239814744502,2.8418086401792553,-0.019125640344162337,45.119221767375144,49.71803918151434,-0.0025527374619134235,0.10616492829653446,-0.8948683543111233,-0.828850053652519,21.512919468654744,0.39599990844726385,0.15556272042653596,-0.10370006561279332,-0.7631145811401172,0.5557144499145306,-0.43340732337645527,0.22600719215086862,0.5646334880221229,54.1155799624877,-3.7380607872820732,0.32970725776366233,9,0.01600027084350586,0.2115001678466797,-1.0892499685287476,-1.2089996337890616,-2.2699999809265137,1,-0.19327727491343405,-1.2279827053736854,8.715999603271483,1.0886072129168554,8.628999710083008,-1.2672066965768218,8.626999855041504,-0.19327727491343405
1822,2008-09-17,8.329999923706055,8.704000473022461,8.270000457763674,8.690999984741211,9936331.0,-0.02777776850223379,1.2428881222276893,51.571662125327514,35.86956677151842,48.079946680365474,0.12121226942706365,0.36517139766244533,-0.6174124984678819,-0.5859909064790045,21.271539510806363,0.4340000152587873,0.07967972610306084,-0.34314999580383265,-0.9992515254266934,0.31295153381902807,-0.6712007606152639,-0.015099230992401402,0.7609280770901048,10.71420056471169,-40.329921406704074,0.32805076481143053,9,0.13000011444091797,0.44950008392333984,-0.7847498655319214,-0.994999885559082,-2.0699996948242188,2,-0.2597839200662925,2.8418086401792553,8.567999839782715,-1.2279827053736854,8.715999603271483,1.0886072129168554,8.628999710083008,-0.2597839200662925
1823,2008-09-18,8.300000190734862,8.470000267028809,8.159999847412111,8.260000228881836,12926969.0,-0.003601408552936225,-1.5833290285664565,-0.11080319969566471,37.32449634523909,47.06641538300569,0.11116941845835981,0.4107156472961666,-0.5440747113277098,-0.549341001501455,20.76019176671937,0.31000041961669744,-0.04633105984894392,-0.3696497440338149,-1.0332641788107786,0.2939646907431488,-0.7014569614222967,-0.03784252664533305,0.7508906961329664,20.895571250850004,-25.602633531515345,0.3318072173884815,9,0.19499969482422053,0.479499816894533,-0.7167502641677848,-0.9405002593994132,-2.160000324249265,3,-0.2926506411851022,1.2428881222276893,8.329999923706055,2.8418086401792553,8.567999839782715,-1.2279827053736854,8.715999603271483,-0.2926506411851022
1824,2008-09-19,8.529999732971191,8.994000434875488,8.449999809265138,8.89799976348877,16317230.0,0.027710787584447782,-1.060608906742197,-9.200009536752667,38.52332161974421,45.386018306527895,-0.06604739491883649,0.1945499435249456,-0.7185302809115637,-0.7763949044723741,20.498040715127104,0.6940002441406268,-0.14979300823671338,-0.14210019111633265,-0.8031389068518937,0.5189385246192284,-0.4726195489841132,0.18841916675144788,0.4824555245254398,44.36446342135554,3.985503467310906,0.3305193578677802,9,0.04700040817260742,0.24950027465820312,-0.9427498579025269,-1.170499801635743,-2.491999626159669,4,-0.2725673953163521,-1.5833290285664565,8.300000190734862,1.2428881222276893,8.329999923706055,2.8418086401792553,8.567999839782715,-0.2725673953163521
1825,2008-09-22,8.017000198364258,8.565999984741211,8.00100040435791,8.565999984741211,8945840.0,-0.06014062727622671,1.0582870682407222,1.491847121873348,27.32257623678602,42.769964755406335,0.4467452375119745,0.699297994600256,-0.15828438112785292,-0.26196585494824376,19.459286130038706,0.5649995803833008,-0.18367331996831204,-0.6270997524261475,-1.3496754805602915,0.0954759757079966,-0.9883876164932204,-0.26581188835907454,0.9770002365112305,1.6112581585730805,-32.449026589096235,0.3612878640670721,9,0.4805002212524414,0.7309999465942383,-0.3640000820159912,-0.6335000991821289,-1.7230000495910653,0,-0.17674943977434443,-1.060608906742197,8.529999732971191,-1.5833290285664565,8.300000190734862,1.2428881222276893,8.329999923706055,-0.17674943977434443
1826,2008-09-23,7.60699987411499,7.920000076293945,7.547999858856201,7.800000190734862,13974658.0,-0.05114136386486823,-1.392281686253766,0.35154898309442084,25.48766802723661,40.02602182445081,0.8274380748002805,1.0648133599524598,0.2953333797054274,0.14453962369281115,18.126951437432016,0.46900033950805664,-0.17777437953670727,-0.9742000818252556,-1.823683038514007,-0.12471712513650512,-1.3989415601696304,-0.5494586034808808,1.387000560760498,4.080220730009039,-27.029930328625213,0.42474147834437537,9,0.6640002727508545,0.9144999980926514,0.12375020980834961,-0.22349977493286133,-1.0939998626708975,1,-0.15998422870632445,1.0582870682407222,8.017000198364258,-1.060608906742197,8.529999732971191,-1.5833290285664565,8.300000190734862,-0.15998422870632445
1827,2008-09-24,7.436999797821045,7.802000045776367,7.375,7.609000205993652,10653129.0,-0.022347847917339903,-1.8851354072527575,0.8911923627118936,28.597038817169363,37.36490357390777,0.9494513824431685,1.1859044308710551,0.5009436159438927,0.3049911867178583,16.796999438715485,0.4270000457763672,-0.21675890197935388,-1.0745501518249512,-2.0562748699604025,-0.09282543368949892,-1.5654125108926777,-0.5836877927572246,1.4413205909729,3.8295108812502026,-29.787774736933812,0.4908623590677261,9,0.7475004196166992,0.9980001449584961,0.2992502450942993,-0.053499698638916016,-1.180999755859375,2,-0.15315314910974687,-1.392281686253766,7.60699987411499,1.0582870682407222,8.017000198364258,-1.060608906742197,8.529999732971191,-0.15315314910974687
1828,2008-09-25,7.5999999046325675,7.677999973297119,7.456999778747559,7.489999771118164,9096618.0,0.021917454785904456,-1.5113641597511778,-0.639534142291192,38.88212612727445,36.025367367994754,0.6989535813953696,0.954989157989762,0.3645440574316483,0.13369263854120383,15.061752464100419,0.24100017547607422,-0.24700604625770417,-0.8373500585556046,-1.8603573219267249,0.18565720481551562,-1.3488536902411647,-0.3258464268700445,1.127988445281983,13.897457949100023,-22.47268246098453,0.5115036316855602,9,0.5845003128051767,0.8350000381469735,0.24600017070770352,-0.21649980545043856,-1.2049999237060538,3,-0.17631574902177782,-1.8851354072527575,7.436999797821045,-1.392281686253766,7.60699987411499,1.0582870682407222,8.017000198364258,-0.17631574902177782
1829,2008-09-26,7.320000171661378,7.508999824523926,7.131999969482423,7.46999979019165,8567617.0,-0.036842070590095144,2.307020809369437,-1.3636312405987363,30.658909864602194,34.198325064105056,0.864674609402619,1.1664148610114422,0.6585421314533733,0.40575722910505174,13.443915679054264,0.4679999351501447,-0.28767394984148353,-1.0358498096466056,-2.1431365922905767,0.07143697299736651,-1.5894932009685911,-0.48220641832461997,1.2726893432617183,13.110195270467095,-24.741728907703312,0.553643391321986,9,0.7430000305175772,0.9934997558593741,0.6619999408721915,0.06349992752075106,-0.6690001487731942,4,-0.16120222370267556,-1.5113641597511778,7.5999999046325675,-1.8851354072527575,7.436999797821045,-1.392281686253766,7.60699987411499,-0.16120222370267556
1830,2008-09-29,7.015999794006348,7.434999942779541,6.960000038146973,7.223000049591064,8813353.0,-0.04153010526310319,-1.9780580007802795,1.380005213432857,26.638612428323952,32.144924026432705,1.0081926326210056,1.3743846409432212,0.9761338859553632,0.7001338329959239,12.36587874943992,0.47499990463256836,-0.3692631213659112,-1.2341501712799072,-2.430314155670567,-0.037986186889247264,-1.8322321634752363,-0.6360681790845772,1.4014069754638676,5.833307670223408,-32.734733630355755,0.5980819921953298,9,0.9610004425048828,1.2115001678466797,0.9760003089904785,0.36750030517578125,-0.09599971771240234,0,-0.1393956265549372,2.307020809369437,7.320000171661378,-1.5113641597511778,7.5999999046325675,-1.8851354072527575,7.436999797821045,-0.1393956265549372
1831,2008-09-30,7.0310001373291025,7.315000057220459,6.800000190734862,6.822000026702881,12647258.0,0.0021380193505093903,-3.071148688508193,-1.009661123537537,26.2248769584871,31.073291824984775,0.840643454700504,1.2411655568759885,0.9895898011196556,0.6739823563293257,10.646106711693744,0.5149998664855966,-0.45404764171447276,-1.1036998271942133,-2.3026746644791602,0.09527501009073358,-1.7031872458366868,-0.5042124085517399,1.1823696897558582,23.053890220839563,-15.990860774395678,0.5994874186424733,9,0.8660001754760733,1.1164999008178702,0.9825000762939444,0.37400007247924716,-0.16000032424926847,1,-0.10482150108958432,-1.9780580007802795,7.015999794006348,2.307020809369437,7.320000171661378,-1.5113641597511778,7.5999999046325675,-0.10482150108958432
1832,2008-10-01,7.185999870300293,7.199999809265138,7.01800012588501,7.199999809265138,6052476.0,0.022045189865416592,25.000068119887835,-0.06698531844264094,23.752266931634196,29.565266334584233,0.565801901870377,0.9826522922069536,0.8517007852803857,0.5061446936035807,8.833396056053129,0.18199968338012784,-0.5391536909555485,-0.8510000705718994,-2.0232058421466625,0.3212057010028637,-1.437102956359281,-0.26489718478451785,0.801230814968652,43.96352792240701,11.405428583685115,0.5861028857873816,10,0.7110004425048828,0.9615001678466797,0.9620003700256348,0.3535003662109375,-0.7420001029968253,2,-0.09365430990859125,-3.071148688508193,7.0310001373291025,-1.9780580007802795,7.015999794006348,2.307020809369437,7.320000171661378,-0.09365430990859125
1833,2008-10-02,7.360000133514403,7.6599998474121085,7.1599998474121085,7.199999809265138,10885549.0,0.024213786022075023,-3.166662361891183,-11.428644414168085,28.248202542554452,28.423586437118704,0.27316664824822023,0.7469235844545628,0.7006031412946294,0.3192299348551817,8.378111493481885,0.5,-0.6117123844408638,-0.6134998083114631,-1.7880411340229925,0.5610415174000662,-1.2007704711672273,-0.02622914545569799,0.43727367262908867,65.11629841146627,35.46036151235319,0.5872706628557649,10,0.3229999542236337,0.7874999046325692,0.8485000133514413,0.19000005722045987,-0.8689999580383292,3,-0.1500000097181483,25.000068119887835,7.185999870300293,-3.071148688508193,7.0310001373291025,-1.9780580007802795,7.015999794006348,-0.1500000097181483
1834,2008-10-03,7.309999942779541,7.46999979019165,7.105000019073486,7.4099998474121085,8765501.0,-0.006793504052694521,2.3181829019036657,-0.6249981373586269,25.590280600490402,28.23110914419697,0.14741263554573525,0.7703409512437531,0.7681746134424934,0.3525406690356867,9.145889979418417,0.36499977111816406,-0.6449604597251417,-0.6215499877929691,-1.8291649184103793,0.5860649428244411,-1.2253574531016742,-0.017742522484264,0.34999990463256747,59.3023204236091,34.72243104794913,0.6038074653087053,10,0.05000019073486328,0.8375000953674316,0.9835002422332764,0.3250002861022949,-0.8730001449584961,4,-0.12517099439334733,-3.166662361891183,7.360000133514403,25.000068119887835,7.185999870300293,-3.071148688508193,7.0310001373291025,-0.12517099439334733
1835,2008-10-06,6.743000030517577,7.1560001373291025,6.64900016784668,7.010000228881836,10978739.0,-0.0775649680848518,-1.2285716681129022,2.670004529957356,22.340104161246416,27.881379825753612,0.5751768183028343,1.2788638702039448,1.3508716117120807,0.8993047756839667,10.280466882711922,0.6609997749328613,-0.7038487505644593,-1.1097999095916755,-2.412942811697822,0.19334299251447007,-1.7613713606447492,-0.4582284585386027,0.9169998168945312,9.297714388129453,-11.069150924498864,0.6515714510530729,10,0.4825000762939462,1.3289999961853036,1.5505001544952401,0.8920001983642587,-0.5510001182556143,0,-0.01364377980320608,2.3181829019036657,7.309999942779541,-3.166662361891183,7.360000133514403,25.000068119887835,7.185999870300293,-0.01364377980320608
1836,2008-10-07,6.928999900817871,7.0999999046325675,6.6599998474121085,6.929999828338622,10923987.0,0.02758414199295456,1.5806448906421213,0.00374504411186579,28.426237529833543,27.862401904938523,0.31613345274632376,1.0340424706427633,1.1830860376568175,0.7007312832991595,11.512144030689257,0.440000057220459,-0.7891863986442234,-0.8528000354766849,-2.1962232972077356,0.49062322625436483,-1.5245116663422102,-0.1810884046111596,0.5490200042724602,27.695333503127056,5.855177690156019,0.671711630865525,10,0.23450016975402832,1.1430001258850098,1.4140000343322754,0.7340002059936523,-0.7680001258850098,1,-0.001298863422247054,-1.2285716681129022,6.743000030517577,2.3181829019036657,7.309999942779541,-3.166662361891183,7.360000133514403,-0.001298863422247054
1837,2008-10-08,6.5999999046325675,7.0999999046325675,6.315000057220459,6.574999809265138,15070488.0,-0.04748159920545958,-1.8807355021711385,-25.001907486906457,26.02932481283875,26.43431287000122,0.5743144353050598,1.288936318862028,1.5245639804952988,1.0174321324512663,12.94643042773015,0.7849998474121085,-0.8089779484961985,-1.0928000211715707,-2.50352000234703,0.31791996000388956,-1.7981600117593013,-0.387440030583841,0.7287964477539068,21.189583038633693,-0.7382461344737408,0.70535999058773,10,0.3875000476837167,1.2180001735687256,1.926500082015992,1.2325000762939462,-0.6329998970031729,2,0.04106059278228935,1.5806448906421213,6.928999900817871,-1.2285716681129022,6.743000030517577,2.3181829019036657,7.309999942779541,0.04106059278228935
1838,2008-10-09,6.758999824523926,7.0329999923706055,6.638000011444093,6.7810001373291025,11777820.0,0.024090897301340286,-1.9924247897581269,-0.8800091552386111,24.517989726115744,25.751988410169393,0.31678659967893275,1.0359276073334858,1.3813718975202356,0.8433401643808409,14.119575848068905,0.433000087738038,-0.7863291443948714,-0.8404000997543335,-2.2379847474707333,0.5571845479620663,-1.5391924236125334,-0.1416077758961336,0.3670372688293453,38.44154718211881,18.55239839426538,0.6987923238581999,10,0.2285001277923584,0.9375002384185791,1.821250081062317,1.073500156402588,-0.8489999771118173,3,-0.046604536972694066,-1.8807355021711385,6.5999999046325675,1.5806448906421213,6.928999900817871,-1.2285716681129022,6.743000030517577,-0.046604536972694066
1839,2008-10-10,6.53000020980835,6.800000190734862,6.0999999046325675,6.300000190734862,14966008.0,-0.03388069546690742,-1.2222210448476216,-10.454397676535228,26.700097564066297,25.758820091918544,0.471525951458176,1.1590370891429442,1.6248758925405742,1.059195831287143,15.19508459760656,0.7000002861022949,-0.7805463016724712,-0.9644497394561764,-2.351696434100017,0.4227969551876649,-1.6580730867780975,-0.2708263921342562,0.5699996948242179,40.71971689606173,17.753556172600454,0.6936233473219205,10,0.34999966621398837,1.0169999599456787,2.0727497339248657,1.302499771118164,-0.7530002593994132,4,-0.005972439981501987,-1.9924247897581269,6.758999824523926,-1.8807355021711385,6.5999999046325675,1.5806448906421213,6.928999900817871,-0.005972439981501987
1840,2008-10-13,7.001999855041504,7.03000020980835,6.690000057220459,6.929999828338622,7368124.0,0.0722817197653669,4.312471827654161,0.31304356840021413,40.70089057004251,27.367266048758033,-0.0029820192369669485,0.5818781705690537,1.1703596579372384,0.5771743953823307,16.56381211437692,0.5,-0.8197632521018754,-0.4067501068115238,-1.683636730991843,0.8701365173687954,-1.0451934189016843,0.2316932052786358,-0.9019999504089364,90.19999504089364,62.1662144099044,0.6384433120901598,10,-0.12199997901916593,0.5450003147125244,1.5342501401901245,0.8305001258850098,-1.441999912261963,0,-0.08069124091935731,-1.2222210448476216,6.53000020980835,-1.9924247897581269,6.758999824523926,-1.8807355021711385,6.5999999046325675,-0.08069124091935731
1841,2008-10-14,6.912000179290772,7.28000020980835,6.8369998931884775,7.239999771118164,9479016.0,-0.012853424395022128,1.171567682165021,-4.555548196960095,41.72707657137637,29.364467119840498,0.07639621894317727,0.5707142047892875,1.267066934453939,0.6549783781640137,17.83176339143362,0.44300031661987216,-0.8162049907018085,-0.413949799537658,-1.5846779324369313,0.7567783333616145,-0.9993138659872942,0.17141426691197825,-0.8120002746582049,68.81356480134494,36.1600107442811,0.5853640664496363,10,-0.032000303268434394,0.634999990463256,1.628249764442443,0.9204998016357413,-1.5850000381469735,1,-0.10416670259732075,4.312471827654161,7.001999855041504,-1.2222210448476216,6.53000020980835,-1.9924247897581269,6.758999824523926,-0.10416670259732075
1842,2008-10-15,6.165999889373778,6.925000190734862,6.059999942779541,6.78000020980835,14734775.0,-0.10792827988519227,-1.0944310514429783,1.8719545259607704,30.910540717657796,29.660282472629756,0.7403493936639594,1.208226993251853,2.0060864703312484,1.3814471303199616,19.675707034464363,0.8650002479553214,-0.788784303552978,-1.0517500877380384,-2.231722774871206,0.12822259939512914,-1.641736431304622,-0.4617637441714546,1.1140003204345712,8.688518310933645,-25.249578500782043,0.5899863435665835,10,0.5989999771118173,1.3610002994537362,2.4160001277923593,1.6665000915527353,-0.872999668121337,2,-0.0008109170500528728,1.171567682165021,6.912000179290772,4.312471827654161,7.001999855041504,-1.2222210448476216,6.53000020980835,-0.0008109170500528728
1843,2008-10-16,5.870999813079834,6.1599998474121085,5.710000038146973,5.860000133514403,11123746.0,-0.047843023286837094,-1.8938906555210349,-0.01791477821647606,30.78758427790339,30.237760659008977,0.8961639474909386,1.3828199449511693,2.2800243841061594,1.6546826194879518,21.82177038153291,0.45599985122680575,-0.7704196256435569,-1.2253001451492311,-2.435873055539137,-0.014727234759326358,-1.8305866003441835,-0.6200136899542787,1.4090003967285156,10.254761613337346,-25.230758346870324,0.6052864551949524,10,0.6240003108978271,1.4810004234313965,2.788750171661377,1.9615001678466797,-0.7719998359680176,3,0.016351592165900763,-1.0944310514429783,6.165999889373778,1.171567682165021,6.912000179290772,4.312471827654161,7.001999855041504,0.016351592165900763
1844,2008-10-17,6.204999923706055,6.329999923706055,5.980000019073486,6.25,8996838.0,0.05688981796288117,2.414634486736944,-4.09103520027711,39.33175550106545,32.12572191898887,0.4346432145167789,0.912489581726545,1.9214455717229413,1.2994895301773566,22.83798273827117,0.4590001106262207,-0.7527770939190486,-0.7750500440597534,-1.8442062943507995,0.2941062062312927,-1.3096281692052765,-0.24047191891423036,1.0122002792358398,31.528651683857607,-7.38927765779486,0.5345781251455233,10,0.29000020027160645,1.1470003128051758,2.4602500200271606,1.627500057220459,-0.874000072479248,4,-0.04754231747318893,-1.8938906555210349,5.870999813079834,-1.0944310514429783,6.165999889373778,1.171567682165021,6.912000179290772,-0.04754231747318893
1845,2008-10-20,6.5999999046325675,6.5999999046325675,6.301000118255615,6.40399980545044,8909999.0,0.06365833775717311,2.0510166844264277,-4.355550375111222,44.84572701484261,33.95010963954544,0.01924979465870802,0.42782315090294976,1.5031131170934957,0.8908390858653483,24.890286925743986,0.3949999809265128,-0.7531626090440096,-0.30920004844665616,-1.2714867377474013,0.653086640854089,-0.7903433930970287,0.1719432962037164,0.5569122917175298,56.68788338690405,15.112095786756043,0.48114334465037273,10,-0.10499978065490634,0.752000331878663,2.155000090599061,1.2325000762939462,-1.3319997787475577,0,-0.12469696456297885,2.414634486736944,6.204999923706055,-1.8938906555210349,5.870999813079834,-1.0944310514429783,6.165999889373778,-0.12469696456297885
1846,2008-10-21,6.389999866485597,6.5999999046325675,6.25,6.5999999046325675,7913736.0,-0.031818188057786356,2.333331819564872,-1.0714282238797987,40.60434275319454,35.56955607736274,0.16176333166802603,0.5712627327023894,1.6804118196125097,1.0832901554678402,26.133333819222866,0.34999990463256747,-0.751187531847977,-0.45835008621215767,-1.388213572867273,0.47151340044295775,-0.9232818295397154,0.006581657115400041,0.7090358435363759,55.96705703207182,14.08633735336312,0.4649317433275578,10,0.10500025749206454,0.9620003700256339,2.3525002002716056,1.442500114440917,-0.9499998092651376,1,-0.12989044460849775,2.0510166844264277,6.5999999046325675,2.414634486736944,6.204999923706055,-1.8938906555210349,5.870999813079834,-0.12989044460849775
1847,2008-10-22,6.297999858856201,6.526000022888184,6.188000202178955,6.188000202178955,7436070.0,-0.014397497582420815,-5.145470466348196,-0.5238077937884068,37.21713473395376,36.98057218934474,0.2306778077895162,0.604552241980735,1.7440924042678603,1.155910362864053,27.138728194473455,0.3379998207092285,-0.6850731638706238,-0.49340009689331055,-1.4109000794773463,0.4240998856907252,-0.952150088185328,-0.03465010560129311,0.7454744242907712,66.06740549648674,26.005290191789328,0.45874999129201777,10,0.19700026512145996,1.0540003776550293,2.3837502002716064,1.5345001220703125,-0.8480000495910645,2,-0.15417588749974165,2.333331819564872,6.389999866485597,2.0510166844264277,6.5999999046325675,2.414634486736944,6.204999923706055,-0.15417588749974165
1848,2008-10-23,6.260000228881836,6.381999969482423,6.068999767303468,6.3400001525878915,5610984.0,-0.006033602862173804,2.817085935591878,-0.7272743035988394,37.32496346875997,38.161112845421826,0.2128321320507931,0.5660361462624852,1.7530695536833463,1.1761403046242798,28.253644103528664,0.3130002021789551,-0.6607444199546917,-0.464399743080139,-1.3273629821006772,0.3985634959403992,-0.8958813625904085,-0.03291812356986945,0.730135084465136,45.16133249861185,7.221794368465375,0.4314816195102691,10,0.2349998950958252,1.0920000076293945,2.3597497940063477,1.5724997520446777,-1.0890002250671387,3,-0.1544728390213047,-5.145470466348196,6.297999858856201,2.333331819564872,6.389999866485597,2.0510166844264277,6.5999999046325675,-0.1544728390213047
1849,2008-10-24,6.139999866485597,6.139999866485597,5.750999927520753,5.9670000076293945,7327514.0,-0.019169386263373056,3.497112789995737,-2.1625002980234953,41.84032081662416,38.28771620615312,0.30362227335510905,0.6251530890469077,1.8325122307506803,1.2819955181439644,28.963859289988658,0.5090003013610831,-0.5968135579147198,-0.5254000902175893,-1.3781992238348293,0.32739904339965076,-0.9517996570262088,-0.0990005234089697,0.7989300358533757,45.8186041757233,4.080254192321263,0.42639956680861996,10,0.35500025749206454,1.2120003700256339,2.4972500801086417,1.692500114440917,-1.2709999084472665,4,-0.1695439596108047,2.817085935591878,6.260000228881836,-5.145470466348196,6.297999858856201,2.333331819564872,6.389999866485597,-0.1695439596108047
1850,2008-10-27,6.0380001068115225,6.125,5.860000133514403,6.0,5855494.0,-0.016612339070368187,1.5000000000000084,0.2196539758053117,37.66269711628992,37.836118488921294,0.28440668273804803,0.6852604816144892,1.8994120256286928,1.3712370301053083,29.41863376281548,0.2799997329711932,-0.5428109596503035,-0.5784998655319225,-1.4583804049398141,0.30138067387596923,-1.0184401352358687,-0.13855959582797617,0.8517726009597695,33.80449788315734,-9.30908092576616,0.439940269703946,10,0.2795000076293954,1.0999999046325692,2.640249967575074,1.7944998741149911,-1.1459999084472647,0,-0.11709179249386603,3.497112789995737,6.139999866485597,2.817085935591878,6.260000228881836,-5.145470466348196,6.297999858856201,-0.11709179249386603
1851,2008-10-28,6.2940001487731925,6.420000076293945,6.0920000076293945,6.232999801635742,5261624.0,0.04239815128073188,1.0958457303297182,1.6052677809566973,45.675525309438825,39.47667233245251,-0.07652282031011204,0.39127617834702644,1.618944943351397,1.105147146598024,29.3615217784711,0.38199996948242276,-0.4828519019092159,-0.28564982414245677,-1.1540953413269301,0.5827956930420166,-0.7198725827346939,0.14857293444978037,0.5485816522131266,70.06453605596022,23.178962588191737,0.4342227585922368,10,-0.13900017738342196,0.5209999084472665,2.328750133514405,1.5384998321533212,-1.197999954223632,1,-0.16301239253833943,1.5000000000000084,6.0380001068115225,3.497112789995737,6.139999866485597,2.817085935591878,6.260000228881836,-0.16301239253833943
1852,2008-10-29,6.513000011444093,6.698999881744385,6.3420000076293945,6.4749999046325675,9078573.0,0.03479502025648773,-1.3486841486101133,0.6229490256162099,46.581435868633065,41.23154473142248,-0.26946108124123125,0.125717281563837,1.3711675245887287,0.8777873372176606,29.063756913498885,0.4049997329711923,-0.5094663405894586,-0.032999968528746315,-0.8533431901923016,0.787343253134809,-0.4431715793605244,0.3771716423030318,0.28427851902865253,80.37975956943824,31.08658591516813,0.41017161083177767,10,-0.2880001068115243,0.24300003051757724,1.8832499980926505,1.319499969482421,-1.622000217437745,2,-0.1647474209025409,1.0958457303297182,6.2940001487731925,1.5000000000000084,6.0380001068115225,3.497112789995737,6.139999866485597,-0.1647474209025409
1853,2008-10-30,6.25600004196167,6.8400001525878915,6.0999999046325675,6.8400001525878915,6936437.0,-0.039459537698578906,1.5342469444460305,-15.368380765948208,46.22172904914501,41.99709734787576,0.053522882935114424,0.31175123698735696,1.5935858205870552,1.127562462376467,30.17533920455766,0.740000247955324,-0.546007219004716,-0.2347999334335329,-0.9685196791973629,0.49891981233029714,-0.6016598063154479,0.13205993944838212,-0.5460000038146973,46.372820024879516,-3.8394025123722457,0.36685987288191496,10,0.039499998092652255,0.437999963760376,2.0537500381469727,1.5764999389648438,-1.5460000038146973,3,-0.12883635346712674,-1.3486841486101133,6.513000011444093,1.0958457303297182,6.2940001487731925,1.5000000000000084,6.0380001068115225,-0.12883635346712674
1854,2008-10-31,6.394999980926514,6.4650001525878915,6.1040000915527335,6.195000171661378,6433349.0,0.022218660171437365,1.1235288177809686,-0.34246536195117605,40.78348130538998,41.54573671349214,-0.06223602005302009,0.1061283022674413,1.4173279891695563,0.9814339235657705,31.240294045035178,0.361000061035158,-0.4680091794160939,-0.05004999637603724,-0.6746955743945566,0.5745955816424821,-0.36237278538529694,0.26227279263322245,-0.6623999404907224,54.59182010199448,9.047916819626614,0.3123227890092596,10,-0.0994999408721915,0.28999996185302734,1.914750099182129,1.4774999618530273,-1.439000129699707,4,-0.1913995278752889,1.5342469444460305,6.25600004196167,-1.3486841486101133,6.513000011444093,1.0958457303297182,6.2940001487731925,-0.1913995278752889
1855,2008-11-03,6.651000022888184,6.683000087738037,6.449999809265138,6.491000175476074,3978636.0,0.04003128111418386,1.0803598417922187,0.8000000000000036,46.227231164278045,42.170502092501415,-0.346700127425688,-0.165608372225595,1.1231817892524703,0.7185399638289525,31.363213069683376,0.28800010681152344,-0.3546482510321196,0.2105500459671017,-0.40616159920840467,0.8272616911426081,-0.09780577662065149,0.5189058685548549,-0.8962519802093505,74.73260787801122,30.804813883855985,0.30835582258775296,11,-0.3554999828338614,0.03399991989135742,1.53725004196167,1.43149995803833,-1.630000114440917,0,-0.26792964346976855,1.1235288177809686,6.394999980926514,1.5342469444460305,6.25600004196167,-1.3486841486101133,6.513000011444093,-0.26792964346976855
1856,2008-11-04,6.920000076293945,6.940000057220459,6.678999900817871,6.710000038146973,4701512.0,0.04044505374831564,1.0880012512207031,1.3125014901175405,62.64252546529604,44.995545507095,-0.5952056491763749,-0.45884232511859224,0.8090903661521054,0.4418569297572148,31.284973783333147,0.2890000343322754,-0.2927414925624552,0.48000009059906024,-0.13522193572939312,1.0952221169275136,0.17238907743483356,0.7876111037632869,-1.1435469914169314,97.61905032220562,47.199930560208976,0.30761101316422657,11,-0.5745000839233398,-0.2350001335144043,1.1822500228881836,1.182499885559082,-1.8270001411437988,1,-0.29306356294374447,1.0803598417922187,6.651000022888184,1.1235288177809686,6.394999980926514,1.5342469444460305,6.25600004196167,-0.29306356294374447
1857,2008-11-05,6.870999813079834,6.96999979019165,6.639999866485597,6.923999786376952,4258408.0,-0.007080962814144054,3.5517236843403244,-0.252380779378836,68.27485339349101,48.43442216539845,-0.510010740618565,-0.4094933880589098,0.8126285082882898,0.48752158150561264,30.678777133007795,0.3299999237060538,-0.2827231038070783,0.41744983196258545,-0.2239885192787776,1.0588881832039485,0.09673065634190436,0.7381690075832665,-1.0480048493090823,88.62069078914917,31.752853438792144,0.32071917562068153,11,-0.5104999542236328,-0.18599987030029297,1.1512503623962402,1.2315001487731934,-1.8909997940063477,2,-0.2583320720153903,1.0880012512207031,6.920000076293945,1.0803598417922187,6.651000022888184,1.1235288177809686,6.394999980926514,-0.2583320720153903
1858,2008-11-06,6.443999767303468,6.824999809265138,6.389999866485597,6.619999885559082,4917896.0,-0.06214525649724467,-2.063380742825213,3.3207586213101723,54.22410469988842,49.810398152427815,-0.06053104875713178,-0.007696979729669096,1.1800789020819478,0.9113676181040669,30.196425325845276,0.4809999465942374,-0.2439016915099188,0.006199789047242277,-0.6189208899209193,0.6313204680154039,-0.3063605504368381,0.31876012853132263,-0.5521845139474619,39.26094619722251,-19.95240019567254,0.3125603394840806,11,-0.02899980545044034,0.24100017547607333,1.5782504081726065,1.6585001945495597,-1.6519999504089364,3,-0.24099938382632546,3.5517236843403244,6.870999813079834,1.0880012512207031,6.920000076293945,1.0803598417922187,6.651000022888184,-0.24099938382632546
1859,2008-11-07,6.491000175476074,6.5999999046325675,6.367000102996826,6.480000019073486,4283902.0,0.007293670060493307,1.034936189086041,-0.06250084665631746,47.80331095216544,50.93713302308065,-0.058676506310841425,-0.06089088922815655,1.0771670817230197,0.8663883349089474,28.9520172645939,0.2329998016357413,-0.17809500938140577,0.055150198936462225,-0.5690020562236224,0.6793024540965469,-0.25692592864357966,0.3672263265165041,-0.5344938499099294,20.563870116765855,-37.35916404568519,0.31207612758004216,11,0.03999972343444824,0.0989997386932373,1.4242498874664307,1.6564998626708984,-1.5750002861022958,4,-0.27437992438483894,-2.063380742825213,6.443999767303468,3.5517236843403244,6.870999813079834,1.0880012512207031,6.920000076293945,-0.27437992438483894
1860,2008-11-10,6.436999797821045,6.757999897003174,6.4000000953674325,6.690000057220459,3511796.0,-0.008319269171960686,-1.1896034810606566,-22.999696562486452,51.01075087984116,51.52993586423646,0.06467532387585262,-0.054166343819718854,1.0676729502492872,0.922148278822589,28.15779919560327,0.3579998016357413,-0.10784681356207493,0.029399824142456232,-0.5351592609440372,0.5939589092289497,-0.2528797184007905,0.31167936668570295,-0.4196838643773697,11.608578961269416,-44.63845020304661,0.28227954254324683,11,0.09800004959106445,0.05800032615661621,1.3167502880096436,1.7105002403259277,-1.4189996719360352,0,-0.23007612134702315,1.034936189086041,6.491000175476074,-2.063380742825213,6.443999767303468,3.5517236843403244,6.870999813079834,-0.23007612134702315
1861,2008-11-11,6.191999912261963,6.38100004196167,6.1599998474121085,6.38100004196167,2990339.0,-0.03806119205441261,1.3386247924876848,0.7470353198386671,47.86118000040025,51.67212965665503,0.32819847118607814,0.14137562590455932,1.238252322711423,1.1677883424090751,28.1413480757996,0.27699995040893644,-0.05855468447411738,-0.17960004806518537,-0.6987282367705117,0.3395281406401409,-0.43916414241784807,0.07996404628747733,-0.11752294741340918,3.95062556918771,-48.945196025592026,0.25956409435266314,11,0.3429999351501465,0.30300021171569824,1.4567501544952393,1.880000114440918,-1.371999740600586,1,-0.18911499037585178,-1.1896034810606566,6.436999797821045,1.034936189086041,6.491000175476074,-2.063380742825213,6.443999767303468,-0.18911499037585178
1862,2008-11-12,6.160999774932861,6.379000186920166,6.083000183105469,6.317999839782715,4113778.0,-0.005006482197732587,1.1218580533133256,0.8306876037561624,47.99675418969078,51.86935467227123,0.33974416930238327,0.18127607934210488,1.1993849109451462,1.196891758458598,27.142107371690305,0.29600000381469727,0.01980224675803921,-0.21035017967224157,-0.7298999161739248,0.30919955682944167,-0.4701250479230836,0.049424688578600495,0.8090000152587891,10.51207966654798,-41.57085904440348,0.2597748682508418,11,0.36550021171569824,0.3340003490447998,1.4567502737045288,1.9110002517700195,-1.3809995651245117,2,-0.17334846271672733,1.3386247924876848,6.191999912261963,-1.1896034810606566,6.436999797821045,1.034936189086041,6.491000175476074,-0.17334846271672733
1863,2008-11-13,5.9670000076293945,6.047999858856201,5.789999961853027,5.980000019073486,5839902.0,-0.03148835812213302,2.4630930474437953,0.08280258646086748,46.60118229358809,52.515765893182135,0.5458389436889668,0.40352567258234107,1.336263664536398,1.3926056574762917,25.885404903442687,0.370999813079834,0.041244174512715226,-0.4091499567031862,-0.9106979761174632,0.09239806271109074,-0.6599239664103251,-0.1583759469960473,0.9852597904205318,18.2851299208933,-33.16131929147987,0.25077400970713853,11,0.41299986839294434,0.5280001163482666,1.4357500076293945,1.937999963760376,-1.2049999237060547,3,-0.16540975151565807,1.1218580533133256,6.160999774932861,1.3386247924876848,6.191999912261963,-1.1896034810606566,6.436999797821045,-0.16540975151565807
1864,2008-11-14,5.9099998474121085,6.210000038146973,5.874000072479247,6.208000183105469,4465488.0,-0.00955256580264885,1.225164998263182,22.923082566115315,47.43999578857582,52.65051751810412,0.5887167398807502,0.4609237997989739,1.3498091909634375,1.4513571731133306,24.829370726749183,0.3359999656677255,0.04081434241069015,-0.451400113105775,-0.9901153132850959,0.08731508707354596,-0.720757713195435,-0.18204251301611496,0.9957695571899423,12.396683222966121,-39.57606402465879,0.26935760008966037,11,0.4700000286102304,0.5850002765655526,1.432000160217286,1.995000123977662,-1.262000083923339,4,-0.18917090683295545,2.4630930474437953,5.9670000076293945,1.1218580533133256,6.160999774932861,1.3386247924876848,6.191999912261963,-0.18917090683295545
1865,2008-11-17,5.776999950408936,6.039999961853027,5.7220001220703125,5.9000000953674325,2618872.0,-0.022504213271919205,-1.729614682503929,0.41275169933050737,39.124946940098724,50.037453237526634,0.6534155253604315,0.5576987583113944,1.43146484524918,1.5871251722123354,24.447932023637584,0.31799983978271484,0.05753270837742974,-0.543250012397765,-1.1289109184277564,0.042410893632226276,-0.8360804654127607,-0.2504195593827694,1.0841386764831533,8.345953721464973,-39.63066122298109,0.2928304530149957,11,0.569000005722045,0.7180001735687247,1.4365000724792472,2.0204999446868888,-1.119999885559083,0,-0.14903930559566825,1.225164998263182,5.9099998474121085,2.4630930474437953,5.9670000076293945,1.1218580533133256,6.160999774932861,-0.14903930559566825
1866,2008-11-18,5.559999942779541,5.8540000915527335,5.421999931335449,5.8540000915527335,7343563.0,-0.037562750474670614,1.9387751130054953,2.3902422950184072,29.936848715993463,45.777674940026905,0.7344467452607626,0.7476620345885765,1.5925410640727762,1.807671399380287,24.149223386424257,0.43200016021728427,0.0789125719771473,-0.7187500238418583,-1.394326013609791,-0.043174034073925505,-1.056538018725825,-0.38096202895789144,1.2327903738232422,14.420060040608378,-28.240904732603447,0.3377879948839665,11,0.563499927520752,0.7910001277923584,1.6535000801086426,2.237499952316284,-0.8769998550415039,1,-0.0974819824590818,-1.729614682503929,5.776999950408936,1.225164998263182,5.9099998474121085,2.4630930474437953,5.9670000076293945,-0.0974819824590818
1867,2008-11-19,5.327000141143799,5.5920000076293945,5.324999809265137,5.584000110626222,5333713.0,-0.0419064395743971,-1.0459735675736903,0.874149113715879,30.242458734635633,43.11304761055436,0.8106457679222947,0.953050512038029,1.7647571914903013,2.0432977202367315,23.804473792141977,0.2670001983642578,0.05081152353624763,-0.9031998395919798,-1.7013858104854025,-0.10501386869855711,-1.3022928250386911,-0.5041068541452685,1.356126944637598,0.22602614252308753,-40.23186594486934,0.39909298544671146,11,0.7144997119903564,0.8204996585845947,1.8864998817443848,2.4704997539520264,-0.7600002288818359,2,-0.0951755126804934,1.9387751130054953,5.559999942779541,-1.729614682503929,5.776999950408936,1.225164998263182,5.9099998474121085,-0.0951755126804934
1868,2008-11-20,5.293000221252441,5.333000183105469,5.045000076293945,5.2150001525878915,6700197.0,-0.006382564105593791,2.645571148332579,-0.30350224874203585,25.46751149896872,40.63129211575474,0.7422633857691086,0.9601163911892501,1.728362369286268,2.079577475281912,23.425235463363034,0.28800010681152344,-0.06971179173313224,-0.888849759101868,-1.7899519956369998,0.012252477433263742,-1.3394008773694335,-0.4382986408343026,1.2543141368773298,21.28756678790201,-16.664426207098337,0.45055111826756583,11,0.6084997653961182,0.7144997119903564,1.8529998064041138,2.48449969291687,-0.69099998474121,3,-0.0969204590969589,-1.0459735675736903,5.327000141143799,1.9387751130054953,5.559999942779541,-1.729614682503929,5.776999950408936,-0.0969204590969589
1869,2008-11-21,5.098999977111816,5.369999885559082,5.0,5.3400001525878915,5233429.0,-0.03665222672042889,1.4584739291745479,-3.089743119490443,14.468879184276929,36.57108414958093,0.8024271393258253,1.1300679621628191,1.8481977132879344,2.2750559746360457,22.64608655231182,0.36999988555908203,-0.21915933825372047,-1.030800008773804,-2.0540619294834714,-0.007538088064136694,-1.5424309691286373,-0.5191690484189708,1.2680366671976557,9.519228917607121,-22.797925497137186,0.5116309603548336,11,0.5915000438690186,0.8859999179840088,1.8245002031326294,2.503499984741211,-0.3189997673034668,4,-0.06609136981784425,2.645571148332579,5.293000221252441,-1.0459735675736903,5.327000141143799,1.9387751130054953,5.559999942779541,-0.06609136981784425
1870,2008-11-24,5.330999851226807,5.364999771118164,5.0980000495910645,5.179999828338623,4314014.0,0.04549909299007293,1.4383551502800058,-0.6265556553637193,12.99488494059078,32.69705136515766,0.4437025753856103,0.8879092014050904,1.5403949825689374,2.0431520827396454,21.824831465943358,0.2669997215270996,-0.29466471799534055,-0.7634501218795773,-1.8471300631267162,0.3202298193675617,-1.3052900925031468,-0.2216101512560078,0.8446516628793397,38.758760625538855,14.094538320038442,0.5418399706235697,11,0.35850024223327637,0.6540000438690186,1.5925003290176392,2.2715001106262207,-0.5489997863769531,0,-0.12811857189995235,1.4584739291745479,5.098999977111816,2.645571148332579,5.293000221252441,-1.0459735675736903,5.327000141143799,-0.12811857189995235
1871,2008-11-25,5.26800012588501,5.460000038146973,5.160999774932861,5.308000087738037,5866727.0,-0.011817619039568905,-1.3543266288451936,-0.26490036946979506,12.910701054249074,28.798601016775248,0.4043734258341223,0.9171238699073969,1.530068102998337,2.1082934642235385,21.636125581320957,0.29900026321411133,-0.36175685387217804,-0.7751498460769657,-1.9147514197173177,0.3644517275633863,-1.3449506328971417,-0.2053490592567897,0.7430601762462761,45.270290951209574,27.51072417306135,0.5698007868201758,11,0.33699989318847656,0.7169997692108154,1.655500054359436,2.3344998359680176,-0.33699989318847656,1,-0.11598330418272529,1.4383551502800058,5.330999851226807,1.4584739291745479,5.098999977111816,2.645571148332579,5.293000221252441,-0.11598330418272529
1872,2008-11-26,5.440000057220459,5.480000019073486,5.184000015258789,5.21999979019165,5017126.0,0.03264994822044609,-1.0273985577299924,-5.500011920940324,23.662129125291543,26.249817331408966,0.13336945329798588,0.6963163075713368,1.2929010077480934,1.9360561029410697,22.09485699155079,0.29600000381469727,-0.4387509114829182,-0.5494999170303343,-1.6969685370824186,0.59796870302175,-1.1232342270563764,0.024234392995707843,0.4295118026124465,91.66667494508923,73.46151035467335,0.573734310026042,11,0.16499996185302734,0.5449998378753662,1.4835001230239868,2.1624999046325684,-0.3000001907348624,2,-0.13915440469116602,-1.3543266288451936,5.26800012588501,1.4383551502800058,5.330999851226807,1.4584739291745479,5.098999977111816,-0.13915440469116602
1873,2008-11-27,5.449999809265137,5.5900001525878915,5.39300012588501,5.510000228881836,2192326.0,0.0018381896947601284,-1.2643709030320405,-0.2727288490465436,22.150865297675054,23.439913943531103,0.04729442965451902,0.6564958732295292,1.2174738130553227,1.9275671754958044,22.082575419189578,0.19700002670288175,-0.4951238539351621,-0.4992001533508299,-1.6637471793335266,0.6653468726318668,-1.0814736663421787,0.08307335964051887,0.29778039019116154,76.27113438722388,55.953359906864414,0.5822735129913484,11,0.07000017166137695,0.5350000858306885,1.473500370979309,2.1525001525878906,-0.27499961853027344,3,-0.16201833539554478,-1.0273985577299924,5.440000057220459,-1.3543266288451936,5.26800012588501,1.4383551502800058,5.330999851226807,-0.16201833539554478
1874,2008-11-28,5.171000003814697,5.304999828338623,5.053999900817871,5.150000095367432,9163204.0,-0.05119262664489144,-1.3568035388879187,-0.34999602638480487,19.770762807775313,21.289449039939612,0.23517421940325534,0.8844407113301074,1.4190404945130384,2.210749971345084,22.274100299188817,0.3959999084472656,-0.5633749386584475,-0.7169999599456789,-1.9111748706155467,0.4771749507241889,-1.3140874152806123,-0.11991250461074543,0.47209096771771897,21.828367171556284,0.3920452226294273,0.5970874553349338,11,0.2560000419616699,0.8139998912811279,1.7525001764297485,2.43149995803833,-0.1700000762939453,4,-0.11003669829505114,-1.2643709030320405,5.449999809265137,-1.0273985577299924,5.440000057220459,-1.3543266288451936,5.26800012588501,-0.11003669829505114
1875,2008-12-01,4.86899995803833,5.557000160217285,4.863999843597412,5.51200008392334,7939306.0,-0.05840263886164743,-1.1225113020568247,-30.61918710263397,19.246849681177366,20.10167136940449,0.4412294403444559,1.102624815405325,1.6550396846241124,2.513494902023174,22.73704522316053,0.693000316619873,-0.6273085744607485,-0.9299000024795534,-2.150009649573433,0.2902096446143263,-1.5399548260264933,-0.31984517893261355,0.13100004196166992,0.6887207042474605,-22.010994106262462,0.6100548235469397,12,0.35899996757507324,1.0479998588562012,2.0545002222061157,2.7335000038146973,0.06699991226196289,0,-0.018278855821933004,-1.3568035388879187,5.171000003814697,-1.2643709030320405,5.449999809265137,-1.0273985577299924,5.440000057220459,-0.018278855821933004
1876,2008-12-02,4.892000198364258,4.9679999351501465,4.730000019073486,4.7849998474121085,4928327.0,0.004723811978670556,-1.1935475364879296,-0.16640797823309386,20.39197231094778,19.007172877883615,0.35035184425021715,0.9696144880977702,1.578162616870582,2.491460691663965,23.903212184140788,0.23799991607666016,-0.6966370086744149,-0.8054997682571408,-1.9690816610331519,0.35808212451887034,-1.3872907146451459,-0.22370882186913565,0.6649999618530273,18.83722722562321,-5.180901954491077,0.5817909463880054,12,0.26799988746643066,0.9579997062683105,1.835749864578247,2.7104997634887695,-0.22500038146972656,1,-0.02248571730458737,-1.1225113020568247,4.86899995803833,-1.3568035388879187,5.171000003814697,-1.2643709030320405,5.449999809265137,-0.02248571730458737
1877,2008-12-03,5.0960001945495605,5.125,4.745999813079834,4.885000228881836,4830943.0,0.041700733424645975,1.8178496914734645,1.971955828089611,29.772409304019092,19.485494856222545,0.12308196660712145,0.6596377177369188,1.3270259166132536,2.2861898433865484,24.893447023051134,0.379000186920166,-0.7333987793333749,-0.5127497911453247,-1.5648956990334675,0.5393961167428181,-1.038822745089396,0.01332316279874668,0.4609999656677246,42.55815333195453,17.078925708383036,0.5260729539440713,12,0.06399989128112793,0.7539997100830078,1.3889998197555542,2.506499767303467,-0.437000274658204,2,-0.03237832722799017,-1.1935475364879296,4.892000198364258,-1.1225113020568247,4.86899995803833,-1.3568035388879187,5.171000003814697,-0.03237832722799017
1878,2008-12-04,4.890999794006348,5.181000232696533,4.855999946594238,5.10099983215332,5905083.0,-0.040227706577105615,-1.3214328289072585,-0.9952610062395622,27.857448670057238,20.973113687975914,0.29621161387368566,0.7824419968807694,1.476280849209762,2.4829502809044692,25.429459971864844,0.3250002861022949,-0.7360408990340002,-0.6401001930236818,-1.6614754267877228,0.3812750407403591,-1.1507878099057027,-0.1294125761416609,0.6494603633880613,19.46792593169179,-7.349474594286068,0.5106876168820207,12,0.2690002918243408,0.9590001106262207,1.5995001792907715,2.7115001678466797,-0.45099973678588867,3,0.05090985135276127,1.8178496914734645,5.0960001945495605,-1.1935475364879296,4.892000198364258,-1.1225113020568247,4.86899995803833,0.05090985135276127
1879,2008-12-05,4.710000038146973,4.9629998207092285,4.6459999084472665,4.8400001525878915,4099854.0,-0.0370066987287917,-1.4573601002465604,0.6190480515529037,27.288204783840868,22.56126033722592,0.4651436810292626,0.867657676695262,1.6073091626555112,2.649672005653809,26.096119409104695,0.316999912261962,-0.7295311564577744,-0.7320499420166016,-1.7107100011108116,0.2466101170776085,-1.2213799715637066,-0.24271991246949653,0.8142509164810177,7.025259276861641,-21.214543128414093,0.4893300295471051,12,0.40799999237060636,1.0979998111724854,1.784749984741211,2.8924999237060547,-0.3600001335144043,4,0.09872614624666398,-1.3214328289072585,4.890999794006348,1.8178496914734645,5.0960001945495605,-1.1935475364879296,4.892000198364258,0.09872614624666398
1880,2008-12-08,4.955999851226807,5.111999988555908,4.8969998359680185,5.019000053405762,3519165.0,0.05222925925423483,-1.3756892395642746,0.4846165132230462,37.300246680085486,25.271209851207747,0.17920098417416064,0.5323078670845716,1.3229664837808253,2.3920847912090846,27.036114881301533,0.40199995040893555,-0.7049560186597104,-0.41200013160705584,-1.2929189371859486,0.46891867397183695,-0.8524595343965027,0.028459271182391,0.5331210615539543,57.94387941998804,26.801140160067984,0.4404594027894466,12,0.16200017929077237,0.8519999980926514,1.5342501401901245,2.6465001106262207,-0.6640000343322754,0,0.009079918814526522,-1.4573601002465604,4.710000038146973,-1.3214328289072585,4.890999794006348,1.8178496914734645,5.0960001945495605,0.009079918814526522
1881,2008-12-09,5.0209999084472665,5.086999893188477,4.761000156402588,4.800000190734863,5724923.0,0.013115427597192086,-1.1806018040086246,-3.50792076959758,43.07691643804732,27.428408441513945,0.08434960247738932,0.3953511792888156,1.2191047403932336,2.322894983103538,27.677095534987828,0.32599973678588867,-0.6352393968895456,-0.2884500741958611,-1.0909404534905054,0.5140403050987832,-0.6896952638431832,0.11279511545146104,0.43439616416015436,70.09341546217091,33.59245697268949,0.40124518964732225,12,0.0970001220703125,0.7869999408721915,1.4692500829696646,2.581500053405761,-0.685999870300293,1,-0.016928906531938126,-1.3756892395642746,4.955999851226807,-1.4573601002465604,4.710000038146973,-1.3214328289072585,4.890999794006348,-0.016928906531938126
1882,2008-12-10,5.0929999351501465,5.1599998474121085,4.951000213623047,5.0209999084472665,5181470.0,0.014339778533305259,1.0291241235796234,0.3257923921720878,45.55159440327151,30.028489453246888,-0.046990265816918786,0.2521654804686495,1.1032815611783313,2.2402793397359524,28.134859815924923,0.2089996337890616,-0.5770484976846095,-0.16305005550384521,-0.8624691729087548,0.5363690619010644,-0.5127596142063,0.18665950319860958,0.33002029089086804,83.55135622209721,43.26189723915431,0.34970955870245485,12,0.008500099182128906,0.7149999141693115,1.4222500324249268,2.509500026702881,-0.8629999160766602,2,-0.08364424183780328,-1.1806018040086246,5.0209999084472665,-1.3756892395642746,4.955999851226807,-1.4573601002465604,4.710000038146973,-0.08364424183780328
1883,2008-12-11,4.980000019073486,5.105999946594238,4.949999809265137,5.105999946594238,3246826.0,-0.022187299728156917,1.4761940804038738,-1.7499983443160585,47.25426870607216,33.082212330835425,-0.008572492402302956,0.30296361801073246,1.1646323106167316,2.3435912952233284,28.11729298334403,0.15600013732910156,-0.5150439719177813,-0.22669997215271032,-0.8500498265786973,0.3966498822732767,-0.5383748993657038,0.08497495506028319,0.41193939426377835,64.98057398583965,19.939707239494147,0.3116749272129937,12,0.12150001525878906,0.7554998397827157,1.5427498817443848,2.622499942779541,-0.7259998321533203,3,-0.06445785099451684,1.0291241235796234,5.0929999351501465,-1.1806018040086246,5.0209999084472665,-1.3756892395642746,4.955999851226807,-0.06445785099451684
1884,2008-12-12,4.791999816894531,4.885000228881836,4.758999824523926,4.791999816894531,5173974.0,-0.03775104446966082,-2.818194954194723,-0.0,37.305696688844954,35.08875088724293,0.13411662501698718,0.42468538077893037,1.2993457756565014,2.518125297377358,28.67583621840552,0.22100019454956055,-0.5084996393707,-0.35880017280578613,-0.9133095886584544,0.1957092430468821,-0.6360548807321207,-0.08154546487945158,0.5701020162471337,8.229424061605949,-36.052618202669485,0.2772547079263343,12,0.12150025367736816,0.9100000858306885,1.758000135421753,2.810500144958496,-0.7119998931884757,4,-0.07345571225463587,1.4761940804038738,4.980000019073486,1.0291241235796234,5.0929999351501465,-1.1806018040086246,5.0209999084472665,-0.07345571225463587
1885,2008-12-15,4.915999889373778,5.0,4.831999778747559,4.920000076293945,3278860.0,0.025876476881755428,1.048782757106762,-100.0,41.94138658306004,37.483130250810966,0.019539385545970234,0.24545882535048236,1.1406800990623802,2.3833989288414825,28.86727609421884,0.20800018310546875,-0.5004626977974382,-0.19175009727478098,-0.6700083251118469,0.28650813056228497,-0.4308792111933135,0.04737901664375155,0.41745786678011054,39.152133638065024,-4.798154482421253,0.23912911391853275,12,-0.0024998188018789946,0.7860000133514413,1.6445000171661386,2.686500072479249,-0.8959999084472647,0,-0.11513425497926721,-2.818194954194723,4.791999816894531,1.4761940804038738,4.980000019073486,1.0291241235796234,5.0929999351501465,-0.11513425497926721
1886,2008-12-16,5.01800012588501,5.050000190734863,4.886000156402588,4.886000156402588,3624694.0,0.020748624655527514,-1.4848495795162269,-32.99845035164365,40.018924612823625,38.62163195178924,-0.07007757314483154,0.10621717296603883,0.9984885312912475,2.2711725931882984,28.527068205596528,0.1640000343322754,-0.4564872745413293,-0.0626498699188236,-0.49192312455831644,0.36662338472066924,-0.2772864972385696,0.15198675740092238,0.287959316360614,64.58860014412149,25.572233908872576,0.21463662731974634,12,-0.10450005531311035,0.495499849319458,1.4969998598098755,2.5844998359680176,-0.8470001220703134,1,-0.14467921298874742,1.048782757106762,4.915999889373778,-2.818194954194723,4.791999816894531,1.4761940804038738,4.980000019073486,-0.14467921298874742
1887,2008-12-17,4.820000171661377,5.070000171661377,4.747000217437744,5.070000171661377,3838333.0,-0.03945794126274804,1.5839996337890625,-1.8939398318064908,36.31625771986134,39.5614996239897,0.09460309641055087,0.27856881362281793,1.1637739952211241,2.456557609287997,28.130638528967406,0.3229999542236328,-0.38951732560920327,-0.23529982566833496,-0.6631970691670244,0.19259741783035444,-0.44924844741767966,-0.021351203918990258,0.4595608892323124,20.33426442831963,-13.392553423645492,0.2139486217493448,12,0.08299970626831055,0.6924998760223389,1.6949998140335083,2.7824997901916504,-0.5300002098083505,2,-0.10062243075548094,-1.4848495795162269,5.01800012588501,1.048782757106762,4.915999889373778,-2.818194954194723,4.791999816894531,-0.10062243075548094
1888,2008-12-18,4.78000020980835,4.8979997634887695,4.7290000915527335,4.849999904632568,3832174.0,-0.008298746976857507,1.036147831532272,0.279998779296875,40.52351756391996,41.032089932887374,0.13097540291619048,0.29319794953724454,1.1647943349352516,2.484188711590109,27.31941184855109,0.16899967193603604,-0.3259091692074225,-0.24964978694915807,-0.679052399690887,0.1797528257925709,-0.46435109332002256,-0.034948480578293584,0.47421840498748313,14.95604289575749,-19.43827454047519,0.2147013063708644,12,0.16449975967407138,0.6479997634887695,1.7307498455047607,2.8224997520446777,-0.5860004425048828,3,-0.11506279635852046,1.5839996337890625,4.820000171661377,-1.4848495795162269,5.01800012588501,1.048782757106762,4.915999889373778,-0.11506279635852046
1889,2008-12-19,4.76200008392334,4.829999923706055,4.6599998474121085,4.701000213623047,5054987.0,-0.0037657165470567078,-1.3776134234095876,-0.8714305177111716,46.992697345232365,42.109028895681476,0.1755929123294271,0.3000395714954882,1.1501844717887213,2.4901006867597957,26.456777331060295,0.1700000762939462,-0.3017249436557865,-0.250799918174744,-0.6949395306140635,0.19333969426457553,-0.4728697243944042,-0.028730111955083792,0.46788978261854997,24.878086791272423,-13.210534195985502,0.22206980621965988,12,0.14799976348876864,0.6659998893737793,1.6754999160766602,2.75349998474121,-0.7220001220703134,4,-0.10667784293372806,1.036147831532272,4.78000020980835,1.5839996337890625,4.820000171661377,-1.4848495795162269,5.01800012588501,-0.10667784293372806
1890,2008-12-22,4.6479997634887695,4.781000137329102,4.6479997634887695,4.699999809265137,3589274.0,-0.023939588077589224,-4.115394490701684,-0.852461579350562,43.4759271291152,42.15336341691123,0.26966724614519677,0.3797158932331408,1.2143614748546003,2.5898380886501995,25.557424823780007,0.13300037384033203,-0.2554357292720475,-0.33065023422241246,-0.7768006907810854,0.11550022233626045,-0.5537254625017489,-0.10757500594307601,0.5585345047293355,0.0,-38.84979674434915,0.22307522827933654,12,0.2560000419616699,0.695000171661377,1.7895002365112305,2.746000289916992,-0.5859999656677246,0,-0.12220306985480045,-1.3776134234095876,4.76200008392334,1.036147831532272,4.78000020980835,1.5839996337890625,4.820000171661377,-0.12220306985480045
1891,2008-12-23,4.6570000648498535,4.709000110626222,4.61299991607666,4.6599998474121085,2401388.0,0.0019363816306066095,-1.1098925283351257,0.05768807541354709,36.895527469787055,41.19157820207963,0.2275309380970274,0.3400273739214432,1.1575165939854024,2.5614846843138794,24.947286649558286,0.09600019454956144,-0.1900640379800782,-0.29109992980957067,-0.737502561586366,0.15530270196722462,-0.5143012456979683,-0.06789861392117302,0.5271128289774181,9.6280359224081,-27.564935157606314,0.22320131588839776,12,0.2024998664855957,0.5764999389648438,1.7634999752044678,2.695000171661377,-0.6950001716613765,1,-0.13678335302833566,-4.115394490701684,4.6479997634887695,-1.3776134234095876,4.76200008392334,1.036147831532272,4.78000020980835,-0.13678335302833566
1892,2008-12-24,4.683000087738037,4.824999809265137,4.6570000648498535,4.6570000648498535,615027.0,0.005582998180400978,-11.923045886366138,-8.667302495631242,43.0481417225606,40.72423075946724,0.15338653010299907,0.2681554526977381,1.1070371610276997,2.513531529432207,24.20309190603654,0.1679997444152832,-0.1695086935336496,-0.22724990844726545,-0.623606356818069,0.16910653992353808,-0.42542813263266677,-0.029071684261864128,0.46684602742419745,24.56147689095314,-14.259180399960758,0.1981782241854017,12,0.15849995613098145,0.41949987411499023,1.554249882698059,2.5250000953674316,-0.625999927520752,2,-0.10933164089916658,-1.1098925283351257,4.6570000648498535,-4.115394490701684,4.6479997634887695,-1.3776134234095876,4.76200008392334,-0.10933164089916658
1893,2008-12-29,4.566999912261963,4.699999809265137,4.519999980926514,4.699999809265137,1950721.0,-0.024770483301892132,1.7067664320721638,-5.115376150827128,45.00349380395444,41.57954155003495,0.22869105258549283,0.33161366939918935,1.2062154710375417,2.601475878740758,23.910057683832168,0.17999982833862305,-0.17611009659998622,-0.299100089073181,-0.6343058799955905,0.036105701849228566,-0.4667029845343853,-0.13149719361197665,0.5506354309551371,15.16127097122518,-26.537804781937112,0.16760289546120455,12,0.22800016403198242,0.48800015449523926,1.5274999141693115,2.5925002098083496,-0.47300004959106534,0,-0.06065249742291823,-11.923045886366138,4.683000087738037,-1.1098925283351257,4.6570000648498535,-4.115394490701684,4.6479997634887695,-0.06065249742291823
1894,2008-12-30,4.602000236511231,4.660999774932861,4.540999889373778,4.630000114440918,1795551.0,0.0076637453299037706,1.6666878596179109,0.210525561001137,35.49183925607258,40.862925180369686,0.18316694589148774,0.2654072026562124,1.143685688509117,2.5348895198104104,23.015343467839784,0.11999988555908292,-0.19642137510838342,-0.23564977645873952,-0.5582446888998014,0.08694513598232234,-0.39694723267927046,-0.07435232023820859,0.46782427772262203,26.885344831629777,-12.231816648124411,0.16129745622053077,12,0.19299983978271396,0.4529998302459708,1.3524997234344474,2.4175000190734854,-0.4720001220703134,1,-0.08865720300724478,1.7067664320721638,4.566999912261963,-11.923045886366138,4.683000087738037,-1.1098925283351257,4.6570000648498535,-0.08865720300724478
1895,2008-12-31,4.78000020980835,4.820000171661377,4.679999828338623,4.689000129699707,746235.0,0.038678827498726864,-1.568797546710063,-3.250017029972855,40.9602623066227,40.96751825745847,-0.01805167218040893,0.08474251358776641,0.9269230561615531,2.3246127914922905,22.63518232362677,0.2179999351501456,-0.21154423768085007,-0.05319981575012189,-0.3764286417414091,0.2700290102411653,-0.21481422874576594,0.10841459724552216,0.24583834176091646,85.24602466109367,47.97975480004037,0.1616144129956437,12,0.014999866485595703,0.27499985694885254,1.0577497482299805,2.2170000076293945,-0.3489999771118164,2,-0.15481176055952373,1.6666878596179109,4.602000236511231,1.7067664320721638,4.566999912261963,-11.923045886366138,4.683000087738037,-0.15481176055952373
1896,2009-01-02,4.7820000648498535,4.7820000648498535,4.610000133514403,4.684999942779541,3035021.0,0.0004183796974319698,2.54638587383988,1.065934469008232,37.68806352988969,41.1199411252394,-0.06375295132198211,0.07808251730543425,0.8921545431612588,2.286826703798459,22.06761084481289,0.1719999313354501,-0.1870694544023559,-0.04569995403289795,-0.36845915234660875,0.27705924428081286,-0.2070795531897538,0.1156796451239579,0.20337140106799279,85.90171520767443,52.23926363524885,0.1613795991568555,1,-0.07300019264221191,0.27300000190734863,1.0552499294281006,2.2150001525878906,-0.31799983978271484,4,-0.15056467111349048,-1.568797546710063,4.78000020980835,1.6666878596179109,4.602000236511231,1.7067664320721638,4.566999912261963,-0.15056467111349048
1897,2009-01-05,4.931000232696533,4.953999996185303,4.789999961853027,4.815000057220459,3200282.0,0.031158545760362255,1.0246955006505012,1.1958765927324209,48.11394447699218,41.96332189335854,-0.2183095026635833,-0.08844759469189967,0.7144073825699051,2.105577174661909,21.70772623237311,0.17199993133544922,-0.17958287439760046,0.1115502119064331,-0.1900765445491439,0.4131769683620101,-0.03926316632135496,0.26236359013422117,-0.41100025177001953,94.70051551149024,62.31452954354237,0.15081337822778831,1,-0.194000244140625,0.12399983406066895,0.8639997243881226,2.065999984741211,-0.6010003089904776,0,-0.19651192329758926,2.54638587383988,4.7820000648498535,-1.568797546710063,4.78000020980835,1.6666878596179109,4.602000236511231,-0.19651192329758926
1898,2009-01-06,5.139999866485597,5.182000160217285,4.949999809265137,4.949999809265137,4786195.0,0.04238483551536376,-1.442108221924966,1.637929050026727,63.18180882241915,43.7621120574904,-0.4144575600054772,-0.29285091380724104,0.47972167839717716,1.8653757755141305,21.21218272639997,0.25099992752075195,-0.17082637595839767,0.30809984207153374,-0.024887152370387078,0.6410868365134545,0.14160634485057333,0.47459333929249414,-0.6113198852539075,93.44769485410366,55.60989550453327,0.16649349722096024,1,-0.2889997959136972,-0.08499979972839444,0.6550000905990592,1.8570003509521475,-0.8569998741149911,1,-0.21070033743187577,1.0246955006505012,4.931000232696533,2.54638587383988,4.7820000648498535,-1.568797546710063,4.78000020980835,-0.21070033743187577
1899,2009-01-07,5.175000190734863,5.293000221252441,5.0209999084472665,5.138999938964844,5888872.0,0.006809401781793678,-1.0000000000000064,0.18947495225355593,60.519902990280855,45.65588715317547,-0.4299240284863748,-0.3069667545724437,0.42278096167641355,1.7943341761307146,20.36450197039103,0.2720003128051749,-0.1327871381099719,0.3198501586914064,-0.04106343881316832,0.6807637561959812,0.1393933599391186,0.5003069574436942,-0.6201874023437499,82.72327739980663,43.19069190062897,0.18045679875228743,1,-0.26850008964538574,-0.13650012016296387,0.5774997472763062,1.8220000267028809,-0.9950003623962402,2,-0.20888894458387663,-1.442108221924966,5.139999866485597,1.0246955006505012,4.931000232696533,2.54638587383988,4.7820000648498535,-0.20888894458387663
1900,2009-01-08,5.000999927520752,5.086999893188477,4.940999984741211,5.079999923706055,4166545.0,-0.03362323802917633,2.1397851667649395,-2.1944289914964634,49.347652338878255,47.03945658307449,-0.22415738477596214,-0.13641648597891898,0.5756548309987739,1.9346198319048318,19.83264094089243,0.23400020599365234,-0.10901267905919099,0.143599891662598,-0.22050787831206975,0.5077076616372658,-0.03845399332473587,0.3256537766499319,-0.4018958931579588,57.247400260410366,20.021526016491578,0.182053884987334,1,-0.09449982643127441,0.03750014305114746,0.7050000429153442,1.9960002899169922,-0.6139998435974121,3,-0.17416513211421547,-1.0000000000000064,5.175000190734863,-1.442108221924966,5.139999866485597,1.0246955006505012,4.931000232696533,-0.17416513211421547
1901,2009-01-09,4.935999870300293,5.039999961853027,4.870999813079834,5.039999961853027,2844198.0,-0.012997412150070331,2.25,1.316456918666063,54.957245694308654,48.36269035771316,-0.12898321106598232,-0.08233213657160121,0.610084698352896,1.9693364944923584,19.06786390800514,0.16900014877319336,-0.10196528260251636,0.08284983634948695,-0.27515060148604586,0.44085027418501976,-0.09615038256827901,0.2618500552672529,-0.2952620647241213,29.025811760333998,-9.909737557939703,0.1790002189177664,1,-0.02949976921081543,-0.02949976921081543,0.6365000009536743,1.9930002689361572,-0.5689997673034668,4,-0.10230949166800463,2.1397851667649395,5.000999927520752,-1.0000000000000064,5.175000190734863,-1.442108221924966,5.139999866485597,-0.10230949166800463
1902,2009-01-12,4.666999816894531,4.849999904632568,4.6599998474121085,4.8410000801086435,5590949.0,-0.054497581133322925,-1.0212750307534175,1.6730779811466174,45.961391572159975,48.46912344306934,0.1536683945493893,0.16139129775512018,0.837698366384199,2.203035966963135,18.7259854679666,0.2760000228881845,-0.08331016199803187,-0.1648502111434933,-0.5133297996861685,0.18362937739918195,-0.3390900054148309,0.009389583127844325,0.6260004043579102,1.105839707479924,-39.17494934419346,0.17423979427133746,1,0.2500002384185791,0.2395002841949463,0.8380001783370972,1.9810001850128174,-0.36299991607666016,0,-0.04349680732631156,2.25,4.935999870300293,2.1397851667649395,5.000999927520752,-1.0000000000000064,5.175000190734863,-0.04349680732631156
1903,2009-01-13,4.6589999198913565,4.699999809265137,4.570000171661377,4.65500020980835,3739865.0,-0.0017141412721327631,2.0232653559111524,-0.022986804784801782,46.29229436718207,49.669174010970394,0.19678493320886759,0.15189749314496215,0.8116507656370944,2.174228648390698,18.456848036259462,0.12999963760375977,-0.051804734151220444,-0.1568001031875621,-0.5061174220902318,0.1925172157151076,-0.3314587626388965,0.017858556263772307,0.6213402938842778,12.309784526338369,-28.683405584475523,0.17465865945133485,1,0.27250027656555265,0.247500181198121,0.8460000753402719,1.6660001277923593,-0.562999725341796,1,-0.07061601241516502,-1.0212750307534175,4.666999816894531,2.25,4.935999870300293,2.1397851667649395,5.000999927520752,-0.07061601241516502
1904,2009-01-14,4.440000057220459,4.699999809265137,4.394000053405762,4.699999809265137,4091341.0,-0.04700576656717448,1.3538465206443178,-65.00464949929913,43.03883603290877,49.9001266472244,0.43626653270982807,0.3617198617797772,0.9888752783069918,2.3530017933633403,17.941992637274517,0.305999755859375,-0.04065077412328755,-0.3581999778747562,-0.7459251306881178,0.029525174938605403,-0.552062554281437,-0.1643374014680754,0.8119265548706052,6.637808722888051,-37.90735688385657,0.19386257640668084,1,0.4035000801086426,0.4035000801086426,1.0649999380111694,1.8259999752044678,-0.47099995613098145,2,-0.03536037451047669,2.0232653559111524,4.6589999198913565,-1.0212750307534175,4.666999816894531,2.25,4.935999870300293,-0.03536037451047669
1905,2009-01-15,4.349999904632568,4.4730000495910645,4.294000148773193,4.453999996185303,3535856.0,-0.020270304375678894,1.5211218417977408,0.4000007335963276,40.253967888741684,50.18522713154128,0.5127810537076263,0.4291450558596388,1.0269400448831316,2.400310650403119,17.878188504229282,0.1789999008178711,-0.026192658819038428,-0.4199001312255861,-0.8515578963058772,0.011757633854704963,-0.6357290137657312,-0.20407124868544102,0.8504511139373774,7.506671567139136,-39.74280141878589,0.21582888254014537,1,0.443500280380249,0.443500280380249,1.1130000352859497,1.812000036239624,-0.5479998588562016,3,-0.03908047816573568,1.3538465206443178,4.440000057220459,2.0232653559111524,4.6589999198913565,-1.0212750307534175,4.666999816894531,-0.03908047816573568
1906,2009-01-16,4.291999816894531,4.5,4.277999877929688,4.410999774932861,5334975.0,-0.01333335379531142,-2.020413194455732,1.144229358471188,37.834472015132974,49.04306352466804,0.5520153825829661,0.45320218164328985,1.022587982871661,2.4102502239105927,17.938682357763767,0.2220001220703116,-0.0014901647374365723,-0.4416002035140991,-0.9062542721021929,0.02305386507399465,-0.6739272378081456,-0.20927316922005268,0.8359351320916746,2.4475416628109703,-45.702536936621925,0.23232703429404675,1,0.4935002326965332,0.4935002326965332,1.1710001230239868,1.8610000610351562,-0.7079997062683105,4,0.02213426632845139,1.5211218417977408,4.349999904632568,1.3538465206443178,4.440000057220459,2.0232653559111524,4.6589999198913565,0.02213426632845139
1907,2009-01-19,4.3350000381469735,4.4670000076293945,4.2839999198913565,4.349999904632568,2613767.0,0.010018691306365124,-2.128203874196579,0.12604934264567835,42.438078813614936,46.73820463480091,0.4644205300061257,0.3921075145370265,0.918029378560651,2.319510460552597,17.6862516762778,0.183000087738038,0.004202005773292328,-0.37434997558593697,-0.8696323234836383,0.12093237231176435,-0.6219911495347876,-0.1267088016370863,0.7079414037335807,13.507149168698716,-37.2123514156143,0.24764117394885066,1,0.4505000114440909,0.4505000114440909,1.1279999017715445,1.817999839782714,-0.7530000209808358,0,0.0073817911345466225,-2.020413194455732,4.291999816894531,1.5211218417977408,4.349999904632568,1.3538465206443178,4.440000057220459,0.0073817911345466225
1908,2009-01-20,4.230000019073486,4.4099998474121085,4.199999809265137,4.35699987411499,3389701.0,-0.024221457473935892,-1.2459864139858332,8.466732364815964,38.40398735609048,44.280880675446426,0.47691492173648253,0.478313595393109,0.9727472984586161,2.3716200551252857,17.463412664555282,0.21000003814697177,0.01070179535179605,-0.4518499851226805,-0.9898495598328658,0.08614958958750485,-0.7208497724777736,-0.18285019776758737,0.7364472664119814,6.000041961669922,-45.76246355092243,0.26899978735509283,1,0.4134998321533203,0.5164999961853027,1.2247499227523804,1.9229998588562012,-0.664000034332275,1,0.01749406179922275,-2.128203874196579,4.3350000381469735,-2.020413194455732,4.291999816894531,1.5211218417977408,4.349999904632568,0.01749406179922275
1909,2009-01-21,4.254000186920166,4.334000110626222,4.130000114440918,4.199999809265137,4356146.0,0.0056737985197305996,-1.1030952667710558,-0.4252003093813125,31.86207771981198,42.33803905110573,0.34479035022566595,0.4366934956103288,0.8961920120729854,2.2964716636742217,17.137678575516535,0.20399999618530362,-0.011752508436984499,-0.40244982242584193,-0.9715830622951609,0.16668341744347703,-0.6870164423605019,-0.117883202491182,0.6204734014188622,33.51354346823104,-13.434637920997936,0.2845666199346596,1,0.33099985122680664,0.45749998092651367,1.1644997596740723,1.8989996910095215,-0.6440002918243408,2,-0.03714151044384306,-1.2459864139858332,4.230000019073486,-2.128203874196579,4.3350000381469735,-2.020413194455732,4.291999816894531,-0.03714151044384306
1910,2009-01-22,4.079999923706056,4.400000095367432,4.050000190734863,4.3449997901916495,4740016.0,-0.040902739907983876,-1.1538499911234747,-4.907370614674086,28.36006059531698,39.38279626232887,0.41840787944252256,0.5965439211084069,1.0162725457058137,2.4149185417308496,16.843181761887806,0.34999990463256836,-0.08401582832785959,-0.5480500936508168,-1.1729167600381043,0.07681657273647069,-0.8604834268444606,-0.23561676045717306,0.6902473782872374,6.666610152609345,-33.89376519118806,0.3124333331936438,1,0.37000012397766024,0.5915002822875968,1.227750062942504,2.072999954223632,-0.5829999446868905,3,-0.027205839385347708,-1.1030952667710558,4.254000186920166,-1.2459864139858332,4.230000019073486,-2.128203874196579,4.3350000381469735,-0.027205839385347708
1911,2009-01-23,4.019999980926514,4.130000114440918,3.9170000553131104,4.079999923706056,3587194.0,-0.014705868603311467,1.662495343396564,0.2264149924875666,20.287029041946752,36.5300893145274,0.3741553131507729,0.639143769913531,1.0284421332874913,2.415099111833615,16.569640447082293,0.21300005912780762,-0.16287607810674043,-0.5762000322341922,-1.2572635121299287,0.10486344766154465,-0.9167317721820609,-0.23566829228632358,0.6350077832654302,18.727260826046756,-14.365746298024039,0.3405317399478684,1,0.28849995136260986,0.5850001573562622,1.287750005722046,2.0379998683929443,-0.6600000858306885,4,-0.054228839846885535,-1.1538499911234747,4.079999923706056,-1.1030952667710558,4.254000186920166,-1.2459864139858332,4.230000019073486,-0.054228839846885535
1912,2009-01-26,4.171000003814696,4.186999797821045,4.040999889373778,4.046000003814696,4770156.0,0.03756219492652346,-1.1629579395018428,-2.08333532015669,17.152576761014544,33.29234291384212,0.1624857978114349,0.47201997221071057,0.8313796103307114,2.2077439026482013,16.65782933841321,0.16699981689453125,-0.21548673778210414,-0.39960000514984184,-1.104982177492702,0.30578216719301876,-0.7522910913212719,-0.04690891897841176,0.3511663727790575,51.52130945535589,24.986138505836845,0.3526910861714303,1,0.13749992847442716,0.4340001344680795,1.0425000190734872,1.7920000553131112,-0.8310000896453849,0,-0.14073361128065687,1.662495343396564,4.019999980926514,-1.1538499911234747,4.079999923706056,-1.1030952667710558,4.254000186920166,-0.14073361128065687
1913,2009-01-27,4.2899999618530265,4.3350000381469735,4.135000228881837,4.230000019073486,4798559.0,0.028530318371972063,1.6666624281168125,0.479999542236321,21.616431082545063,30.912075697135037,-0.01604906106627091,0.34910251298238215,0.673004382357079,2.0406518577845283,16.141072353402553,0.19999980926513672,-0.27496204847355,-0.2667500495910655,-0.9832203479650161,0.4497202487828851,-0.6249851987780408,0.09148509959590978,0.12323647691021122,77.22564712374891,55.410322381539864,0.3582351491869754,1,-0.08149993419647128,0.3150001764297494,0.9177500009536752,1.6730000972747812,-0.9800000190734854,1,-0.16503495360896803,-1.1629579395018428,4.171000003814696,1.662495343396564,4.019999980926514,-1.1538499911234747,4.079999923706056,-0.16503495360896803
1914,2009-01-28,4.193999767303467,4.3979997634887695,4.152999877929688,4.260000228881837,6477723.0,-0.02237766792615381,-2.310803888149677,-1.1000087420229352,22.754906493610193,28.96773554212043,0.04624998305486905,0.43528646592166087,0.7295395102223354,2.095193686379509,15.493436491890758,0.24499988555908114,-0.3075480124567749,-0.34235022068023646,-1.0764135992373935,0.3917131578769206,-0.7093819099588146,0.024681468598341638,-0.27699971199035645,57.34983209508705,38.36338930554746,0.36703168927857854,1,0.014500260353088379,0.4110003709793091,0.9922502040863037,1.7690002918243408,-1.0669996738433838,2,-0.1497376770161406,1.6666624281168125,4.2899999618530265,-1.1629579395018428,4.171000003814696,1.662495343396564,4.019999980926514,-0.1497376770161406
1915,2009-01-29,4.0399999618530265,4.184999942779541,3.986999988555908,4.184999942779541,4620543.0,-0.036719078205732614,1.731034210604202,2.1969540433340637,21.46498285512962,27.148903413231167,0.1694738877567632,0.5597009384277092,0.845758713797041,2.2037202881041162,15.658327545228426,0.2069997787475586,-0.348218262028154,-0.4593500137329114,-1.2159561279387807,0.2972561004729579,-0.8376530708358461,-0.08104695662997674,-0.11337991237640299,25.57172165580546,7.53070166331112,0.37830305710293455,1,0.15200006961822599,0.5650001764297494,1.1289999485015878,1.9230000972747812,-1.001999855041503,3,-0.10643566109341573,-2.310803888149677,4.193999767303467,1.6666624281168125,4.2899999618530265,-1.1629579395018428,4.171000003814696,-0.10643566109341573
1916,2009-01-30,4.061999797821045,4.150000095367432,3.9189999103546143,4.0300002098083505,4661644.0,0.005445504003898094,1.2211536698088985,-0.22068684291008075,27.135305292818686,25.44859524425381,0.12451122854865204,0.5069883406210023,0.7924505909261033,2.1354185396345464,15.699205656028003,0.23100018501281738,-0.3691844812094489,-0.4013501644134525,-1.169754518364119,0.3670541895372139,-0.7855523413887857,-0.017147987438119294,0.3359999656677246,29.853847872972132,9.271157246621808,0.38420217697533315,1,0.10150015354156494,0.543000340461731,1.061500072479248,1.9010002613067627,-1.0119998455047612,4,-0.1390940046587298,1.731034210604202,4.0399999618530265,-2.310803888149677,4.193999767303467,1.6666624281168125,4.2899999618530265,-0.1390940046587298
1917,2009-02-02,3.961999893188477,4.0209999084472665,3.9340000152587886,3.990000009536743,2846912.0,-0.024618392321489102,-1.0714291796401676,-0.8750149013530533,25.371031427097392,24.000489029921244,0.18554936117996013,0.5593491142007774,0.8668461211945089,2.1875699872347414,16.43394107023707,0.1279997825622563,-0.3820756721158203,-0.45290005207061723,-1.2193439218772837,0.31354381773604967,-0.8361219869739505,-0.069678117167284,0.426419873237609,8.977034659302825,-12.129476801963433,0.3832219349033334,2,0.196500182151794,0.6430002450942989,1.0845000743865962,1.9845001697540279,-0.6739997863769536,0,-0.15194346651235857,1.2211536698088985,4.061999797821045,1.731034210604202,4.0399999618530265,-2.310803888149677,4.193999767303467,-0.15194346651235857
1918,2009-02-03,4.057000160217285,4.065999984741212,3.8949999809265137,4.019000053405762,3237829.0,0.023977857039353845,5.107169618528449,-1.3571410325184776,35.166551243340095,24.367652754757703,0.07088239396256935,0.3995376522690677,0.7479135712059364,2.0408440365130858,17.94366562083873,0.17100000381469815,-0.38478496924174355,-0.30374979972839355,-1.00472654964112,0.39722695018433285,-0.6542381746847568,0.04673857522796965,0.3220312090873714,32.206809010045816,8.88716552790397,0.35048837495636326,2,0.0904998779296875,0.5369999408721924,0.9149998426437378,1.8894999027252197,-0.6810002326965332,1,-0.17673162872381365,-1.0714291796401676,3.961999893188477,1.2211536698088985,4.061999797821045,1.731034210604202,4.0399999618530265,-0.17673162872381365
1919,2009-02-04,4.0939998626708975,4.162000179290772,4.059999942779541,4.098999977111816,3861597.0,0.009119965736365865,-1.7945287800799763,-0.1315815891181281,39.66074472080187,25.623284324256026,0.009834004445079536,0.2923907458233179,0.6931722583006641,1.951776740491515,19.127473004836748,0.10500001907348722,-0.4012935641617261,-0.2127000808715831,-0.8080724118241802,0.3826722500810136,-0.5103862463478812,0.08498608460471502,0.2656702510986335,68.62065790382327,41.512069274189344,0.2976861654762984,2,0.05250000953674405,0.50000023841858,0.8310002088546762,1.6510000228881845,-0.7249999046325675,2,-0.19149974259644464,5.107169618528449,4.057000160217285,-1.0714291796401676,3.961999893188477,1.2211536698088985,4.061999797821045,-0.19149974259644464
1920,2009-02-05,4.130000114440918,4.1479997634887695,3.9700000286102295,4.010000228881837,3411806.0,0.008793417923207869,1.2820598250365272,-23.99942780850214,43.33883107502418,28.184595661264623,-0.020481717987130388,0.19794013522764153,0.6320037349387624,1.8620004941343717,20.75863939665144,0.17799973487854004,-0.4017979792129145,-0.13314983844757045,-0.6347183964600092,0.36841871956486827,-0.3839341174537898,0.11763444055864891,0.2110831940148925,88.01496588920213,55.39980258908825,0.2507842790062194,2,0.016499757766723633,0.46399998664855957,0.7949999570846558,1.614999771118164,-0.7870001792907715,3,-0.24285714120775803,-1.7945287800799763,4.0939998626708975,5.107169618528449,4.057000160217285,-1.0714291796401676,3.961999893188477,-0.24285714120775803
1921,2009-02-06,4.431000232696533,4.438000202178955,4.139999866485597,4.170000076293944,5743732.0,0.07288138254600551,1.1672744170884441,2.175003377599782,53.25645064397255,32.19613720381552,-0.2872587102530195,-0.15055200022765014,0.31084505769939685,1.5107918720116054,21.820485690613513,0.3080000877380371,-0.3874924536142039,0.19310026168823224,-0.2062828970923256,0.5924834204687905,-0.006591317702047128,0.3927918410785116,-0.5360002517700195,98.71087170714658,61.048172827426676,0.19969157939027915,2,-0.26450014114379883,0.16299986839294434,0.4939998388290405,1.3139996528625488,-0.9340002536773682,4,-0.31437599926219917,1.2820598250365272,4.130000114440918,-1.7945287800799763,4.0939998626708975,5.107169618528449,4.057000160217285,-0.31437599926219917
1922,2009-02-09,4.464000225067139,4.5,4.366000175476073,4.420000076293945,2596810.0,0.007447526661609638,1.3103478042825174,0.16858284446896574,58.345225915989616,36.27711440753158,-0.3065643287570836,-0.2103233745357178,0.25210942310677353,1.4310657225277552,22.17678120293688,0.13399982452392667,-0.34689856660391083,0.2362502336502077,-0.12578844301005265,0.5982889103104676,0.05523089532007752,0.41726957198033787,-0.5581402397155761,94.04962416563352,50.21797350369272,0.18101933833012998,2,-0.26650023460388184,0.12999987602233887,0.4179997444152832,1.2809996604919434,-1.0240001678466797,0,-0.31675631753123135,1.1672744170884441,4.431000232696533,1.2820598250365272,4.130000114440918,-1.7945287800799763,4.0939998626708975,-0.31675631753123135
1923,2009-02-10,4.329999923706056,4.474999904632568,4.329999923706056,4.474999904632568,3525263.0,-0.030017987142701763,-1.0000000000000122,-3.2954429693849705,52.51321787697167,39.583593450127296,-0.1858359747241476,-0.10775959032588833,0.3579640026268409,1.5175652985825163,22.334275280281556,0.14499998092651278,-0.2888932756546545,0.11869993209838992,-0.1862275015846624,0.4236273657814418,-0.033763784743135794,0.2711636489399156,-0.4003743377685556,67.92451217531791,21.846354364536865,0.152463716841526,2,-0.13249993324279874,0.26400017738342196,0.5660001039504996,1.4149999618530265,-0.862999916076661,1,-0.24064661322272785,1.3103478042825174,4.464000225067139,1.1672744170884441,4.431000232696533,1.2820598250365272,4.130000114440918,-0.24064661322272785
1924,2009-02-11,4.2829999923706055,4.324999809265137,4.224999904632568,4.264999866485597,2286202.0,-0.010854487797593904,-1.0408133475411272,-0.12413881553633785,57.32852112336616,43.56843103548692,-0.13955992497099778,-0.07707654147915921,0.38468613871444646,1.5126365286617949,22.14774758430323,0.10500001907348722,-0.23673761314509356,0.07955000400543177,-0.20818643723696884,0.3672864452478324,-0.06431821661576897,0.22341822462663252,-0.3305594298706054,59.056600123887705,7.662957952126291,0.14386822062120036,2,-0.08550000190734863,0.31100010871887207,0.6700000762939453,1.4619998931884766,-0.8789999485015869,2,-0.21176746823850368,-1.0000000000000122,4.329999923706056,1.3103478042825174,4.464000225067139,1.1672744170884441,4.431000232696533,-0.21176746823850368
1925,2009-02-12,4.179999828338623,4.227000236511231,4.110000133514403,4.224999904632568,3026502.0,-0.024048602431813837,3.7754422841127036,-2.4999867546161396,55.6022337877087,46.73142309047469,-0.016329572353781074,0.013212016804929227,0.475529406030315,1.5707729999407132,21.83328352466289,0.17299985885620206,-0.19967571823515762,-0.014950156211853027,-0.29438238655714777,0.26448207413344216,-0.1546662713845004,0.12476595896079434,-0.20565688833862295,17.94864584314027,-36.024803714178226,0.1397161151726475,2,0.01750016212463379,0.31100010871887207,0.7925002574920654,1.565000057220459,-0.9289999008178711,3,-0.19401911569518693,-1.0408133475411272,4.2829999923706055,-1.0000000000000122,4.329999923706056,1.3103478042825174,4.464000225067139,-0.19401911569518693
1926,2009-02-13,4.38700008392334,4.454999923706055,4.269999980926514,4.274000167846681,5214092.0,0.04952159427886649,-2.0578429672598872,-2.511104988767835,57.27762738277895,50.27660041888376,-0.1926383531014677,-0.19637435208273057,0.257785485976763,1.3262038190746477,21.27391954808221,0.27500009536743164,-0.15386754566661764,0.18730008602142334,-0.102129328012877,0.4767295000557237,0.04258537900427317,0.3320147930385735,-0.3916308615233399,71.02565262523404,16.05042810170498,0.14471470701715006,2,-0.189500093460083,0.08049988746643066,0.5855000019073486,1.3579998016357422,-1.1030001640319824,4,-0.23797586706210705,3.7754422841127036,4.179999828338623,-1.0408133475411272,4.2829999923706055,-1.0000000000000122,4.329999923706056,-0.23797586706210705
1927,2009-02-16,4.367000102996826,4.5,4.366000175476073,4.420000076293945,2596810.0,-0.004558919658972815,-3.8727361001533303,-0.46902666070268495,52.7797870725209,52.23362662212607,-0.12197445172387145,-0.18324937704506272,0.2600113540397979,1.3108515851578453,20.62530900229945,0.13399982452392667,-0.08842204618538929,0.16570010185241735,-0.1272114551893715,0.45861165889420663,0.019244323331522928,0.31215588037331177,-0.35144564949282664,65.89745063205406,13.169303748287469,0.14645577852089461,2,-0.13200008869171143,0.005499839782714844,0.5394999980926514,1.3779997825622559,-1.0720000267028809,0,-0.19922145716933437,-2.0578429672598872,4.38700008392334,3.7754422841127036,4.179999828338623,-1.0408133475411272,4.2829999923706055,-0.19922145716933437
1928,2009-02-17,4.303999900817871,4.329999923706056,4.183000087738037,4.329999923706056,4242627.0,-0.014426425622413364,10.307669735538305,0.49056671674960517,54.06805012853787,53.83443833409673,-0.02263282090719443,-0.12060449204273382,0.3107476985359501,1.3351716797766162,19.937347435289674,0.18400001525878906,-0.04056979090743518,0.0989999055862425,-0.19728814253050952,0.3952879537029945,-0.04914411847213351,0.2471439296446185,-0.2690676254540314,49.74354710724816,-2.300846664547464,0.14814402405837593,2,-0.06899988651275635,-0.0065000057220458984,0.6077501773834229,1.440999984741211,-0.7739999294281006,1,-0.20074346271086807,-3.8727361001533303,4.367000102996826,-2.0578429672598872,4.38700008392334,3.7754422841127036,4.179999828338623,-0.20074346271086807
1929,2009-02-18,4.0960001945495605,4.349999904632568,4.059999942779541,4.320000171661377,5230060.0,-0.048327070413915485,1.0422572575093605,8.615376150826833,51.99147255457429,54.795842942935636,0.2075014684039873,0.07900179623252157,0.5096487740316142,1.5073598796269359,19.162222523558263,0.28999996185302734,0.018990456876949224,-0.10109980106353778,-0.40029807128923345,0.19809846916215745,-0.25069893617638517,0.04849933404930962,-0.04246521020027405,8.181874338253065,-45.2608911534395,0.1495991351128477,2,0.18399977684020996,0.20149970054626465,0.8229999542236328,1.6489996910095215,-0.3260002136230469,2,-0.15356449146588425,10.307669735538305,4.303999900817871,-3.8727361001533303,4.367000102996826,-2.0578429672598872,4.38700008392334,-0.15356449146588425
1930,2009-02-19,3.9690001010894775,4.125999927520752,3.943000078201294,4.125999927520752,3212177.0,-0.031005880719702783,1.3312108488166376,0.7008921538992086,46.92257964651271,54.09207949877343,0.34560618837810875,0.2079198413071861,0.6179563679162676,1.6023004210766683,18.255805238296407,0.182999849319458,0.051923451766975326,-0.22254990339279157,-0.5347304214516928,0.08963061466610922,-0.37864016242224174,-0.0664596443633414,0.5309998989105225,4.667868319302876,-49.62063658729181,0.15609025902945048,2,0.25249993801116943,0.2284998893737793,0.874500036239624,1.7129998207092285,-0.1390001773834224,3,-0.1423532483824751,1.0422572575093605,4.0960001945495605,10.307669735538305,4.303999900817871,-3.8727361001533303,4.367000102996826,-0.1423532483824751
1931,2009-02-20,3.8020000457763667,3.931999921798706,3.7799999713897705,3.9219999313354488,6114884.0,-0.042076102559753026,1.1714299338217375,0.7643313262617596,44.930299627595836,52.60153213339633,0.46265234525719245,0.37708377654055214,0.7618425028562101,1.7357048395880352,17.119858376573045,0.18900012969970703,0.0716495790491063,-0.3786499619483954,-0.7289469101068211,-0.02835301378996924,-0.5537984360276087,-0.2035014878691821,0.6868599557876593,3.0555657656099804,-54.611389192701765,0.175148474079213,2,0.3379999399185185,0.3379999399185185,0.9915001392364506,1.8299999237060551,-0.17400002479553178,4,-0.1449237537142377,1.3312108488166376,3.9690001010894775,1.0422572575093605,4.0960001945495605,10.307669735538305,4.303999900817871,-0.1449237537142377
1932,2009-02-23,3.5840001106262207,3.82699990272522,3.5520000457763667,3.7799999713897705,5909930.0,-0.057338225282853816,-1.1153835925829807,1.6333337306980107,36.096418060150974,50.77744326486071,0.6064741731280305,0.5785129988465645,0.9513976491931988,1.9160255056200253,16.425773808981948,0.2749998569488534,0.07782147257496685,-0.5672999024391174,-1.0077619337498618,-0.12683787112837264,-0.7875309180944896,-0.34706888678374526,0.8765054897308353,4.010033898467183,-54.527909160881705,0.22023101565537231,2,0.4419999122619629,0.4419999122619629,1.2014999389648438,2.0399997234344482,0.2039999961853023,0,-0.08370540777758106,1.1714299338217375,3.8020000457763667,1.3312108488166376,3.9690001010894775,1.0422572575093605,4.0960001945495605,-0.08370540777758106
1933,2009-02-24,3.5820000171661377,3.5980000495910645,3.400000095367432,3.5520000457763667,5255099.0,-0.0005580617740922333,5.387091564217223,-0.15306118725238432,34.63386815289407,48.255815157030476,0.5489390591675543,0.5531101499461721,0.9279861250318184,1.8771738840535903,16.546395020479547,0.19799995422363237,0.043021291021645425,-0.5338999986648556,-1.036803969477039,-0.030996027852672192,-0.7853519840709478,-0.2824480132587639,0.8239952499160772,19.157890351524387,-36.53059301165936,0.25145198540609176,2,0.3680000305175781,0.3680000305175781,1.2035000324249268,2.0419998168945312,0.32399988174438477,1,-0.08012281951334255,-1.1153835925829807,3.5840001106262207,1.1714299338217375,3.8020000457763667,1.3312108488166376,3.9690001010894775,-0.08012281951334255
1934,2009-02-25,3.5659999847412114,3.691999912261963,3.513000011444092,3.650000095367432,3481892.0,-0.004466787366903646,1.130954442113879,-2.800006357834798,32.86756274924579,45.729740597201264,0.5057185611823898,0.5477322233130049,0.9239254212381156,1.8526127878461778,16.814991415191987,0.1789999008178711,-0.008141481726434918,-0.5185000419616697,-1.0762974405697494,0.03929735664641054,-0.79739874126571,-0.23960134265762933,0.7595156686038211,22.86500382257977,-27.547408613400005,0.2788986993040401,2,0.38400006294250444,0.38400006294250444,1.1289999485015865,2.018999814987182,0.5240001678466801,2,-0.010095348711577024,5.387091564217223,3.5820000171661377,-1.1153835925829807,3.5840001106262207,1.1714299338217375,3.8020000457763667,-0.010095348711577024
1935,2009-02-26,3.609999895095825,3.6659998893737793,3.563999891281128,3.617000102996826,3175076.0,0.012338729821337102,-1.0606015359902898,0.0833356985938999,20.44636605799866,41.63737822778123,0.416120778462135,0.49525819223937706,0.8559649439907124,1.7769491935271482,16.587632828683372,0.10199999809265137,-0.043310576762332076,-0.45300012826919556,-1.049803952380187,0.14380369584179586,-0.7514020403246917,-0.15459821621369985,0.6414745136109996,39.47365944404529,-4.629828380553562,0.2984019120554958,2,0.3400001525878906,0.3400001525878906,1.038250207901001,1.8675000667572021,0.5950000286102304,3,0.04432135470365206,1.130954442113879,3.5659999847412114,5.387091564217223,3.5820000171661377,-1.1153835925829807,3.5840001106262207,0.04432135470365206
1936,2009-02-27,3.496999979019165,3.5920000076293945,3.4260001182556152,3.5799999237060547,3534337.0,-0.0313019167203219,2.1027984072764383,11.856782807125098,17.086457943644604,37.67145276901719,0.4353828322857942,0.594225691659199,0.9399089337160627,1.8543369930751874,16.272225958478977,0.18399977684020996,-0.0900543053140801,-0.5377500534057615,-1.186022921755959,0.11052281494443594,-0.8618864875808603,-0.2136136192306628,0.6863564846205081,22.71661063548341,-14.446540894583432,0.32413643417509874,2,0.37800002098083496,0.4530000686645508,1.063750147819519,1.9070000648498535,0.6489999294281015,4,0.09522446287811803,-1.0606015359902898,3.609999895095825,1.130954442113879,3.5659999847412114,5.387091564217223,3.5820000171661377,0.09522446287811803
1937,2009-03-02,3.359999895095825,3.4279999732971187,3.359999895095825,3.414999961853028,2475586.0,-0.03917646117966678,-1.4727271150953294,0.6626518483197278,17.051637531934205,33.55851803606124,0.463231874192624,0.7207671158441986,1.0520451749868212,1.9598199622934587,15.995580106031992,0.13700008392333984,-0.13445628986709401,-0.6446501374244686,-1.3596177990290839,0.07031752418014658,-1.0021339682267758,-0.287166306622161,0.760688059082069,0.0,-31.897612379449846,0.3574838308023076,3,0.4950000047683716,0.5700000524520874,1.0967501401901245,1.977500081062317,0.6920001506805411,0,0.07976194471796738,2.1027984072764383,3.496999979019165,-1.0606015359902898,3.609999895095825,1.130954442113879,3.5659999847412114,0.07976194471796738
1938,2009-03-03,3.3399999141693115,3.4100000858306885,3.3220000267028813,3.381999969482422,2990614.0,-0.005952375461590109,-1.2564166832235628,0.763636442452321,17.37024876867973,29.71171539318406,0.3711370970765473,0.7212773202319172,1.047725788775491,1.9453277862604192,15.972094582767982,0.08800005912780717,-0.20436537312077974,-0.6288001060485842,-1.4022290906740524,0.1446288785768841,-1.0155145983613183,-0.24208561373585002,0.7046192341003756,4.864835955079235,-22.62256506099503,0.386714492312734,3,0.3840000629425049,0.5710000991821289,1.1167501211166382,1.8090001344680786,0.9530003070831299,1,0.13413179765114847,-1.4727271150953294,3.359999895095825,2.1027984072764383,3.496999979019165,-1.0606015359902898,3.609999895095825,0.13413179765114847
1939,2009-03-04,3.309999942779541,3.377000093460083,3.259999990463257,3.36299991607666,6227990.0,-0.008982027593025133,1.888879731559428,1.2619024642230687,18.294469836752796,26.53081430321074,0.3105784841307502,0.7267935234383867,1.0531366647087852,1.943967452036186,16.49308283478526,0.11700010299682617,-0.27252433972905044,-0.6196000814437865,-1.4440965619817119,0.20489639909413881,-1.031848321712749,-0.20735184117482408,0.6479049109021293,12.315262257566122,-15.702138812962158,0.4122482402689627,3,0.28600001335144043,0.5700000524520874,1.0967501401901245,1.8380001783370972,1.309999942779541,2,0.1800604128199761,-1.2564166832235628,3.3399999141693115,-1.4727271150953294,3.359999895095825,2.1027984072764383,3.496999979019165,0.1800604128199761
1940,2009-03-05,3.127000093460083,3.2850000858306885,3.119999885559082,3.2850000858306885,6624069.0,-0.05528696449637571,1.0886102308736985,2.981133433499177,3.2640887624711894,21.90123531819689,0.4040727308461336,0.87569572466316,1.2125891037878809,2.086687995996521,16.847526177236798,0.19000005722045898,-0.3506208029019273,-0.7524499297142029,-1.6448422933949773,0.13994243396657113,-1.1986461115545897,-0.30625374787381565,0.7331980793710096,1.4830945107167104,-20.222678457269133,0.44619618184038706,3,0.34649980068206787,0.682999849319458,1.2797499895095825,1.9364999532699585,1.5379998683929443,3,0.3079629134459767,1.888879731559428,3.309999942779541,-1.2564166832235628,3.3399999141693115,-1.4727271150953294,3.359999895095825,0.3079629134459767
1941,2009-03-06,3.0380001068115234,3.1440000534057617,2.99399995803833,3.1059999465942383,5731398.0,-0.02846177933755012,1.0833338852279877,0.43037875358382377,3.1051458038324427,18.235538400828165,0.4171725725516593,0.9011892084348294,1.276231844981118,2.135919261449631,18.657586564640116,0.15000009536743164,-0.4200156729103397,-0.7717999100685118,-1.6996766579722475,0.15607683783522397,-1.2357382840203792,-0.3078615361166439,0.7037663400560472,10.138282771017101,-5.730614160333479,0.4639383739518678,3,0.30499982833862305,0.7089998722076416,1.3604999780654907,2.025499939918518,1.57200002670288,4,0.3841342251035451,1.0886102308736985,3.127000093460083,1.888879731559428,3.309999942779541,-1.2564166832235628,3.3399999141693115,0.3841342251035451
1942,2009-03-09,3.0499999523162837,3.0780000686645512,2.970000028610229,3.0590000152587886,5252162.0,0.003949916090475236,3.5957297864891884,0.13235417864605978,4.099544508629691,14.842835773687677,0.3592364517852267,0.8198590766887581,1.2376531951171281,2.0957282309295278,20.83733846494462,0.10800004005432218,-0.47741782253528164,-0.6891000509262089,-1.6225583485687403,0.24435824671632211,-1.1558291997474748,-0.22237090210494337,0.5571685265620236,18.181798477805923,6.325267959762453,0.46672914882126554,3,0.28100001811981246,0.685000061988831,1.3342500925064091,1.9285000562667851,1.8250000476837163,0,0.3593442535297877,1.0833338852279877,3.0380001068115234,1.0886102308736985,3.127000093460083,1.888879731559428,3.309999942779541,0.3593442535297877
1943,2009-03-10,3.2880001068115234,3.2999999523162837,3.059999942779541,3.059999942779541,6662591.0,0.07803283875938871,-1.105261726943995,-25.333174388725528,21.060166879353346,13.530902899255182,0.08397785957742121,0.5268017221768719,0.9790314259872162,1.835344958319789,22.566908418728342,0.25,-0.517931221752574,-0.39899990558624276,-1.3096302353971616,0.5116304242246761,-0.854315070491702,0.05631525931921688,0.19173468201316846,78.13268489738633,63.09273671952586,0.4553151649054595,3,0.029999852180480957,0.4469999074935913,1.09375,1.597499966621399,1.8619999885559082,1,0.23236007121232038,3.5957297864891884,3.0499999523162837,1.0833338852279877,3.0380001068115234,1.0886102308736985,3.127000093460083,0.23236007121232038
1944,2009-03-11,3.375999927520752,3.4470000267028813,3.2219998836517334,3.309999942779541,5893749.0,0.02676393486938311,1.1634610094266906,0.2894734090276921,28.15031935272411,14.386897709780232,-0.037780838258653304,0.3872207220913375,0.8698790455350585,1.7199134668849112,23.734526459961227,0.2250001430511479,-0.5236314882230699,-0.2656500816345213,-1.1409603976456753,0.6096602343766326,-0.7033052396400983,0.17200507637105567,-0.4059998989105229,85.11528313081075,65.92279410283895,0.4376551580055771,3,-0.09499990940093994,0.3590000867843628,0.9947501420974731,1.3675000667572021,1.313000202178955,2,0.2716233155861205,-1.105261726943995,3.2880001068115234,3.5957297864891884,3.0499999523162837,1.0833338852279877,3.0380001068115234,0.2716233155861205
1945,2009-03-12,3.36899995803833,3.3980000019073486,3.243000030517578,3.3399999141693115,4746222.0,-0.002073450720587733,2.563212342938573,0.43939470566135885,31.91310565711531,16.03430301127698,-0.07661912627835532,0.34819974108789475,0.8494706459630565,1.6928555459806933,24.54614130318694,0.1549999713897705,-0.5285283868864266,-0.23210005760192853,-1.0770142783899672,0.6128141631861106,-0.6545571679959483,0.19035705279209125,-0.38945992946624797,83.64778428166775,59.835821601489414,0.42245711039401956,3,-0.1604999303817749,0.36600005626678467,1.0012500286102295,1.373500108718872,1.570000171661377,3,0.3713267863170804,1.1634610094266906,3.375999927520752,-1.105261726943995,3.2880001068115234,3.5957297864891884,3.0499999523162837,0.3713267863170804
1946,2009-03-13,3.3429999351501465,3.4790000915527344,3.299000024795532,3.4189999103546143,3215683.0,-0.007717430457708452,-1.1951254970088543,-2.6206848357791754,38.009937195067266,18.363002973847323,-0.08354717010471813,0.30775434753125497,0.8471306048942484,1.6876538290284717,26.24405796187959,0.1800000667572026,-0.531273128742682,-0.20590007305145264,-0.9716690516834348,0.5598689055805295,-0.5887845623674437,0.17698441626453842,-0.3541107066154483,73.28091560217548,45.02410184108139,0.38288448931599095,3,-0.11849987506866455,0.39200007915496826,1.027250051498413,1.3995001316070557,1.6870002746582031,4,0.3954532014202701,2.563212342938573,3.36899995803833,1.1634610094266906,3.375999927520752,-1.105261726943995,3.2880001068115234,0.3954532014202701
1947,2009-03-16,3.496999979019165,3.5169999599456787,3.400000095367432,3.400000095367432,4054089.0,0.046066421434765026,-1.412371235378423,-1.2763146749820344,46.32670404433886,21.580386893365,-0.24146241734135554,0.0898403467296065,0.661192224651499,1.5044997596402592,28.13888985678592,0.17400002479553223,-0.519090265653301,-0.008400022983551025,-0.6702906083374671,0.6534905623703651,-0.3393453156605091,0.322545269693407,-0.4885063159637455,95.62363672313761,63.480561043784554,0.33094529267695805,3,-0.25349998474121094,0.2380000352859497,0.8832501173019409,1.245500087738037,1.5249998569488534,0,0.3182728513505486,-1.1951254970088543,3.3429999351501465,2.563212342938573,3.36899995803833,1.1634610094266906,3.375999927520752,0.3182728513505486
1948,2009-03-17,3.440000057220459,3.486999988555908,3.3480000495910645,3.4549999237060547,3465633.0,-0.016299663180064816,2.518985966500679,-0.15463798430368245,44.74123612325647,24.5189164807543,-0.18862127329349532,0.08305078161640589,0.6781952529923565,1.5323249724732202,29.521314053612368,0.14899992942810059,-0.4913325906962007,-0.022199952602386386,-0.5670633379055001,0.5226634327007273,-0.29463164525394303,0.25023174004917026,-0.40099601635162374,73.8983448097501,38.905269113911,0.27243169265155676,3,-0.19650006294250488,0.29499995708465576,0.9557499885559082,1.3025000095367432,1.5429997444152832,1,0.41715113921801206,-1.412371235378423,3.496999979019165,-1.1951254970088543,3.3429999351501465,2.563212342938573,3.36899995803833,0.41715113921801206
1949,2009-03-18,3.4670000076293945,3.595999956130981,3.424000024795532,3.505000114440918,1959915.0,0.007848822662739119,-1.7741908193518665,2.5333630034650474,43.94581092732752,29.039107832405,-0.21345589687723532,0.006863458755570484,0.6095591639176714,1.4779271927185054,30.3699946215222,0.17199993133544922,-0.45172999892789756,0.03625000715255755,-0.41998165609734217,0.49248167040245727,-0.19186582447239253,0.26436583877750763,-0.39931621161594855,63.45609753956035,27.830595057754884,0.22811583162494994,3,-0.1840000152587895,0.2680000066757202,0.9287500381469727,1.2755000591278076,1.6479997634887695,2,0.4854341171140666,2.518985966500679,3.440000057220459,-1.412371235378423,3.496999979019165,-1.1951254970088543,3.3429999351501465,0.4854341171140666
1950,2009-03-19,3.4040000438690186,3.509999990463257,3.384000062942505,3.4560000896453857,3052219.0,-0.01817131918711845,-1.7391286319957706,1.3684184108818953,45.88859545052486,33.79282445981527,-0.11960959261842907,0.026735468241337657,0.6349418837016927,1.514513482574829,30.93914833219059,0.12599992752075195,-0.4123716694531443,0.0015000462532044345,-0.37790140929902494,0.3809015018054338,-0.18820068152291025,0.19120077402931912,-0.2940509550461696,35.35354994910539,-1.8261535362308052,0.1897007277761146,3,-0.12100005149841353,0.3309999704360962,0.9917500019073486,1.3385000228881836,1.4459998607635498,3,0.3774970826293367,-1.7741908193518665,3.4670000076293945,2.518985966500679,3.440000057220459,-1.412371235378423,3.496999979019165,0.3774970826293367
1951,2009-03-20,3.250999927520752,3.3510000705718994,3.2260000705718994,3.3499999046325684,4676353.0,-0.04494715463468835,1.4752399522220072,1.903844037706782,45.24847402702009,38.36492773963642,0.07463010886179156,0.14370746293436865,0.7498667619885735,1.6358544892291675,31.247817963322532,0.17799997329711914,-0.37771553733639696,-0.1239500641822815,-0.4585866722717169,0.2106865439071539,-0.2912683682269992,0.04336823986243621,-0.10216676931325264,6.756720184136533,-33.67494833202889,0.16731830404471773,3,0.07700002193450928,0.4840000867843628,1.093250036239624,1.4750001430511475,1.753000259399414,4,0.5192249276567171,-1.7391286319957706,3.4040000438690186,-1.7741908193518665,3.4670000076293945,2.518985966500679,3.440000057220459,0.5192249276567171
1952,2009-03-23,3.2839999198913574,3.3090000152587886,3.2000000476837163,3.2999999523162837,3209512.0,0.010150720734027008,5.411732944385735,0.16161652650540448,47.58620632956324,41.312265456326415,0.08751703877598072,0.09178573425703984,0.6870619679208678,1.5675690675984484,31.001257430399153,0.10899996757507235,-0.3018370263361101,-0.07595006227493295,-0.3977812831994285,0.24588115864956261,-0.2368656727371805,0.08496554818731461,-0.09939341784997957,21.212093845427596,-22.73875137605574,0.16091561046224767,3,0.11400008201599121,0.4510000944137573,1.0485000610351562,1.442000150680542,1.7260003089904785,0,0.5316687979623198,1.4752399522220072,3.250999927520752,-1.7391286319957706,3.4040000438690186,-1.7741908193518665,3.4670000076293945,0.5316687979623198
1953,2009-03-24,3.2950000762939453,3.3399999141693115,3.2679998874664307,3.309999942779541,3221787.0,0.0033496213979664624,-1.0869499115435648,0.9374897554724664,49.34268759011221,43.666973038258426,0.08673540383828593,0.06132604058303581,0.6460282222022973,1.5250927793960214,30.323885821078996,0.07200002670288086,-0.20994157044319595,-0.05059990882873544,-0.3559130919684108,0.25471327431093993,-0.2032565003985729,0.10205668274110202,-0.09500002861022905,23.98991176102259,-22.972750748919708,0.15265659156983763,3,0.10299992561340332,0.3649998903274536,1.0087499022483826,1.2990000247955322,2.005000114440918,1,0.5241273807849249,5.411732944385735,3.2839999198913574,1.4752399522220072,3.250999927520752,-1.7391286319957706,3.4040000438690186,0.5241273807849249
1954,2009-03-25,3.5299999713897705,3.5350000858306885,3.289999961853028,3.289999961853028,6361774.0,0.0713201486053201,-1.0416676186852645,-16.000143052420736,66.890189943491,47.553315736744615,-0.13870903937402712,-0.18604794529429824,0.3901663298458997,1.257444280821442,29.705341035249855,0.2450001239776607,-0.11194732432662358,0.18619998693466178,-0.11402416059166631,0.48642413446098987,0.03608791317149773,0.3363120606978258,-0.32999992370605424,98.50742869506054,43.90029027099772,0.150112073763164,3,-0.13199996948242188,0.12999999523162842,0.7362499833106995,1.064000129699707,1.741999864578248,2,0.41161468612531515,-1.0869499115435648,3.2950000762939453,5.411732944385735,3.2839999198913574,1.4752399522220072,3.250999927520752,0.41161468612531515
1955,2009-03-26,3.7699999809265137,3.7699999809265137,3.559999942779541,3.630000114440918,9520540.0,0.06798867180790791,2.0000034059829495,0.5833327538437555,77.23214095648434,51.911338376902066,-0.35296315754661567,-0.43578971405719624,0.13456443275523355,0.9817722103394368,28.936761203155775,0.24000000953674316,-0.04830708007128859,0.4181999921798707,0.08176571697064983,0.7546342673890916,0.24998285457526048,0.5864171297844809,-0.5383199405670163,100.0,38.12508152776006,0.16821713760461043,3,-0.2849999666213989,-0.22200000286102295,0.5187499523162842,0.8240001201629639,1.5900001525878897,3,0.35676387188232916,-1.0416676186852645,3.5299999713897705,-1.0869499115435648,3.2950000762939453,5.411732944385735,3.2839999198913574,0.35676387188232916
1956,2009-03-27,3.829999923706055,3.9590001106262207,3.7699999809265137,3.7999999523162837,6404357.0,0.015915104266073676,-3.200006887654409,0.21428571428572063,78.01724115783054,55.43250916729003,-0.3761763294212206,-0.4949387669297418,0.061207932127788744,0.8817917896876053,28.01885691944571,0.18900012969970703,0.0005666201626617351,0.4615499377250676,0.06693065557664513,0.85616921987349,0.26424029665085635,0.6588595787992788,-0.5444878892898561,83.00392935146074,14.957617361595979,0.1973096410742112,3,-0.25049984455108687,-0.36549985408783003,0.3795000910758968,0.7640001773834224,1.35200023651123,4,0.26631853818407447,2.0000034059829495,3.7699999809265137,-1.0416676186852645,3.5299999713897705,-1.0869499115435648,3.2950000762939453,0.26631853818407447
1957,2009-03-30,3.628000020980835,3.755000114440918,3.628000020980835,3.755000114440918,4322057.0,-0.0527414900128137,1.0,-4.233340485897402,62.53687268955027,57.40980211910046,-0.1716955049815052,-0.2865216231391656,0.24584239945799036,1.0430130997429927,26.68334143063783,0.20199990272522017,0.038028145636679334,0.2461500287055971,-0.16511103782656855,0.6574110952377628,0.04051949543951405,0.45178056197168015,-0.26166941741943317,52.09841060082498,-14.06595608721544,0.20563053326608283,3,-0.0484999418258667,-0.16349995136260986,0.5119999647140503,0.908500075340271,1.3440001010894775,0,0.3792723698957774,-3.200006887654409,3.829999923706055,2.0000034059829495,3.7699999809265137,-1.0416676186852645,3.5299999713897705,0.3792723698957774
1958,2009-03-31,3.788000106811523,3.788000106811523,3.641999959945679,3.641999959945679,3847189.0,0.04410145669939425,1.0,-1.1496066096339739,64.42577685556607,59.68535388890474,-0.30970981763327954,-0.4334615762867515,0.07336303787937437,0.8495687948446684,25.22556407020232,0.16000008583068803,0.0721195848013858,0.38375010490417427,-0.06500623171950837,0.8325064415278569,0.15937193659233273,0.6081282732160158,-0.35054916240234313,74.43946699738765,10.231403578497023,0.22437816831184143,3,-0.20850002765655473,-0.3235000371932979,0.2379999160766606,0.6345000267028813,0.9739999771118169,1,0.32259770000347454,1.0,3.628000020980835,-3.200006887654409,3.829999923706055,2.0000034059829495,3.7699999809265137,0.32259770000347454
1959,2009-04-01,3.9059998989105225,3.910000085830689,3.6719999313354488,3.7709999084472656,6222519.0,0.031150947405417018,2.328665009411666,0.9246565387862603,67.44639415476263,62.08066485604227,-0.4010649997048876,-0.5317861099870909,-0.056775873223668505,0.69772095188784,23.690619538850363,0.23800015449524015,0.09017397366507218,0.47194989919662467,-0.02682222976688209,0.9707220281601314,0.22256383471487107,0.7213359636783783,-0.4059630545552979,86.7167445062168,23.936286135499152,0.2493860644817534,4,-0.3264998197555542,-0.44149982929229736,0.04400014877319336,0.44050025939941406,0.7860000133514404,2,0.35688692470605576,1.0,3.788000106811523,1.0,3.628000020980835,-3.200006887654409,3.829999923706055,0.35688692470605576
1960,2009-04-02,4.0900001525878915,4.0949997901916495,3.9760000705718994,3.9809999465942383,6357922.0,0.047107081013671115,1.0000040070524272,0.8074089903237437,72.0094344632716,65.05410490451466,-0.5336408209965167,-0.6745249311929249,-0.24541802246194822,0.481461199815044,21.957211789690657,0.18899989128112704,0.12186861830273266,0.6078001499176033,0.05125114485398985,1.1643491549812164,0.3295256473857968,0.8860746524494099,-0.5348877162801475,98.9294132602663,35.92904796203348,0.2782745025318065,4,-0.4425002336502084,-0.5575002431869525,-0.1400001049041757,0.256500005722045,0.39999961853027255,3,0.2889974668172648,2.328665009411666,3.9059998989105225,1.0,3.788000106811523,1.0,3.628000020980835,0.2889974668172648
1961,2009-04-03,4.204999923706056,4.2719998359680185,4.011000156402588,4.079999923706056,8145508.0,0.028117302402886013,1.0154429065361783,1.1467868235705756,71.35102683216006,67.6946405159143,-0.5577364189230196,-0.7353131483681521,-0.3618848141627904,0.33845509317086275,20.037392013594243,0.2609996795654306,0.15874738535167676,0.6644499301910409,0.061242882528051545,1.2676569778540303,0.36284640635954624,0.9660534540225356,-0.5743032578545648,89.59628392699209,29.453426496634066,0.30160352383149475,4,-0.435000061988831,-0.583999991416932,-0.25499987602233976,0.14150023460388095,0.36100006103515536,4,0.2746730632019594,1.0000040070524272,4.0900001525878915,2.328665009411666,3.9059998989105225,1.0,3.788000106811523,0.2746730632019594
1962,2009-04-06,4.1459999084472665,4.3379998207092285,4.0859999656677255,4.230000019073486,6821666.0,-0.014030919459991242,-1.470586860331134,-0.6720008850097585,71.26505771453654,70.13045941862812,-0.40633316443332435,-0.6218775363055866,-0.3099355784290436,0.3693163486466231,18.02622518725451,0.251999855041503,0.19979753599050065,0.5506499171257029,-0.0639442557864287,1.165244090037834,0.2433528306696373,0.8579470035817685,-0.4126947353771313,72.41380019080353,13.432142774817855,0.30729708645606557,4,-0.3320000171661386,-0.4919999837875375,-0.2334998846054086,0.20050024986267,0.575000286102294,0,0.2498794680769818,1.0154429065361783,4.204999923706056,1.0000040070524272,4.0900001525878915,2.328665009411666,3.9059998989105225,0.2498794680769818
1963,2009-04-07,4.052000045776366,4.189000129699707,4.008999824523927,4.133999824523927,3378753.0,-0.022672422756059407,-1.142857953803635,0.9761865566158545,66.93688823261257,70.1356481174194,-0.2164191577029273,-0.4929814102338712,-0.22806046495805132,0.43744279980850376,16.999493088570816,0.18000030517578036,0.2562229132101761,0.4184500575065604,-0.21051383785614153,1.0474139528692619,0.10396810982520943,0.7329320051879114,-0.20984983613119423,57.05708371786976,-1.302465282579334,0.3144819476813508,4,-0.10300016403198153,-0.3980001211166373,-0.1595001220703116,0.274500012397767,1.0999999046325701,1,0.2270483874384246,-1.470586860331134,4.1459999084472665,1.0154429065361783,4.204999923706056,1.0000040070524272,4.0900001525878915,0.2270483874384246
1964,2009-04-08,4.293000221252441,4.293000221252441,4.026999950408936,4.026999950408936,4457047.0,0.05947684421358379,-1.0000000000000067,-3.2439144947256207,73.33333833949774,69.70244782664311,-0.3775043718261415,-0.6975221145991215,-0.47554008590466257,0.17261807513840033,16.738316905874346,0.26600027084350497,0.3192503829348099,0.6136002182960509,-0.06781890645455757,1.2950193430466594,0.27289065592074646,0.9543097806713554,-0.3615970816157392,87.56916284066054,25.21310406819321,0.34070956237530436,4,-0.31000030040740967,-0.6390002965927124,-0.475500226020813,0.014499902725219727,1.0139999389648438,2,0.10924757477279434,-1.142857953803635,4.052000045776366,-1.470586860331134,4.1459999084472665,1.0154429065361783,4.204999923706056,0.10924757477279434
1965,2009-04-09,4.619999885559082,4.6459999084472665,4.201000213623047,4.3350000381469735,6652325.0,0.07617042801158802,1.6409485808076434,1.0714269068537208,82.92448952724067,70.24769764546646,-0.6383847190952063,-0.9760364926748366,-0.80038838956491,-0.17442289366013153,16.768633056430453,0.44499969482421964,0.39465270439860056,0.8780498862266541,0.09457489790191254,1.6615248745513957,0.4863123920642831,1.2697873803890247,-0.6154093433293255,95.91836429156366,25.43346249077237,0.3917374941623707,4,-0.48299992084503174,-0.8119999170303345,-0.8819999098777771,-0.3434997797012329,0.6410002708435059,3,0.015584421750297839,-1.0000000000000067,4.293000221252441,-1.142857953803635,4.052000045776366,-1.470586860331134,4.1459999084472665,0.015584421750297839
1966,2009-04-14,4.664999961853027,4.706999778747559,4.5209999084472665,4.639999866485597,6221448.0,0.009740276495374678,2.4128501371456905,0.08771967983295348,83.02248455238863,72.52387674133739,-0.6174114001386704,-0.9664688668552674,-0.8433790729743365,-0.23594119308451855,17.240015107228277,0.18599987030029208,0.43512213033319647,0.8569499611854554,-0.00403880925146094,1.7179387316223718,0.42645557596699746,1.2874443464039138,-0.6380000114440909,93.98283386117889,16.55204343178592,0.4304943852184583,4,-0.4905000925064087,-0.8265000581741333,-1.0232500433921814,-0.4584999084472656,0.27500009536743164,1,-0.03751343883513125,1.6409485808076434,4.619999885559082,-1.0000000000000067,4.293000221252441,-1.142857953803635,4.052000045776366,-0.03751343883513125
1967,2009-04-15,4.610000133514403,4.677000045776367,4.514999866485597,4.579999923706055,3167332.0,-0.011789888271891202,-1.024998137358637,1.2000038146827208,80.79626472221257,74.34281983763144,-0.45646848785243055,-0.8683302881577162,-0.7837437361979291,-0.1942267629736758,17.90945778118474,0.1620001792907706,0.44073049038851675,0.7463001251220693,-0.17200682170401826,1.6646070719481565,0.2871466517090253,1.205453598535113,-0.44700021743774254,86.10320177727726,1.833496221615917,0.45915347341304363,4,-0.4205002784728995,-0.7715002298355094,-1.0650001764297476,-0.46650004386901767,0.3719997406005868,2,-0.009544500542052914,2.4128501371456905,4.664999961853027,1.6409485808076434,4.619999885559082,-1.0000000000000067,4.293000221252441,-0.009544500542052914
1968,2009-04-16,4.875,4.914999961853027,4.440000057220459,4.52400016784668,7686434.0,0.057483700392775505,1.2041771401260355,11.699912580466053,81.06236712839855,75.85570572359097,-0.6158225030025362,-1.0754502532638464,-1.0439958096150077,-0.47056306060053643,18.611265911099878,0.47499990463256836,0.4489455319301525,0.9395499944686891,-0.06001423831232522,1.939114227249704,0.4397678780781815,1.4393321108591963,-0.6032001113891594,95.49549984937745,12.488648063824044,0.49978211639050735,4,-0.4294999837875366,-0.8875000476837158,-1.3420000076293945,-0.7434998750686646,0.10400009155273349,3,-0.03158970368214142,-1.024998137358637,4.610000133514403,2.4128501371456905,4.664999961853027,1.6409485808076434,4.619999885559082,-0.03158970368214142
1969,2009-04-17,5.150000095367432,5.150000095367432,4.900000095367432,4.932000160217285,7236288.0,0.056410275972806456,1.2935786639368825,0.6210827333242765,81.36364848160906,76.89506283673958,-0.7775741260762175,-1.283716168769332,-1.3121474910595463,-0.7523179339079036,20.036969978002787,0.27500009536743164,0.5124912705123865,1.130400085449219,0.019693987715179162,2.2411061831832595,0.5750470365821991,1.685753134316239,-0.749560192108154,100.0,18.351903342808612,0.5553530488670202,4,-0.5705001354217529,-0.9750000238418579,-1.623500108718872,-1.0184999704360962,-0.15000009536743164,4,0.00038832136009148144,1.2041771401260355,4.875,-1.024998137358637,4.610000133514403,2.4128501371456905,4.664999961853027,0.00038832136009148144
1970,2009-04-20,4.689000129699707,5.235000133514403,4.6599998474121085,5.165999889373778,7990016.0,-0.08951455478270898,-1.149532477047205,-2.1880729429829415,66.51288771444611,76.35749182366025,-0.24883850822457187,-0.7605025708122586,-0.8506753451636908,-0.30452639082431787,20.99381947023677,0.5750002861022949,0.5559367679049423,0.6051501154899599,-0.5042826565978356,1.7145828875777553,0.050433729446062614,1.1598665015338576,-0.24900007247924805,31.320760828101157,-48.08394642405983,0.5547163860438977,4,-0.06700015068054199,-0.471500039100647,-1.1810001134872437,-0.5575000047683716,0.3810000419616699,0,0.13179782755884806,1.2935786639368825,5.150000095367432,1.2041771401260355,4.875,-1.024998137358637,4.610000133514403,0.13179782755884806
1971,2009-04-21,4.939000129699707,4.947000026702881,4.5980000495910645,4.711999893188477,6186204.0,0.05331627065150246,1.872427434420182,-0.47589172092316606,74.74519402857185,76.74417363633084,-0.4288716242223156,-0.9249821062912362,-1.1069920258229686,-0.5654092441353118,21.345224460103417,0.3489999771118164,0.595022353245251,0.770750105381012,-0.32869188983036146,1.8701921005923854,0.22102910777532525,1.3204711029866987,0.2960000038146964,62.767298690767305,-19.261513481532674,0.5497209976056867,4,-0.317000150680542,-0.721500039100647,-1.467250108718872,-0.8075000047683716,0.07399988174438477,1,0.06519538737539143,-1.149532477047205,4.689000129699707,1.2935786639368825,5.150000095367432,1.2041771401260355,4.875,0.06519538737539143
1972,2009-04-22,5.03000020980835,5.093999862670898,4.818999767303467,4.9780001640319815,5722601.0,0.018424798080370897,2.0555676236999516,0.22907485285283152,74.06977459828767,77.53671656585031,-0.426098018417445,-0.9259429718129422,-1.2044454451312978,-0.6696198498885995,21.738121973691133,0.27500009536743164,0.614993856985961,0.7744501709938048,-0.30648116363392397,1.8553815056215335,0.23398450367993995,1.3149158383076691,0.2049999237060538,74.21384854933562,-8.412480004106712,0.5404656673138644,4,-0.3990001678466797,-0.8125001192092896,-1.5502501726150513,-0.8985000848770142,0.2069997787475586,2,-0.017892673724425157,1.872427434420182,4.939000129699707,-1.149532477047205,4.689000129699707,1.2935786639368825,5.150000095367432,-0.017892673724425157
1973,2009-04-23,5.0219998359680185,5.138999938964844,4.980999946594238,4.989999771118164,5236778.0,-0.001590531512251414,-5.32003585835948,0.6153853207644125,72.59109158159448,77.45424470386105,-0.2972972657128752,-0.8241825305725747,-1.198804538265759,-0.6751703068700987,22.353582590779357,0.15799999237060547,0.6330402563682362,0.6800998091697705,-0.3525892983668717,1.7127889167064128,0.16375525540144942,1.1964443629380916,0.20026029586791783,66.56196711396055,-14.904722808663337,0.516344553768321,4,-0.3039996623992929,-0.8044997453689584,-1.532749831676484,-0.890499711036683,0.41900014877319247,3,-0.00796494686569782,2.0555676236999516,5.03000020980835,1.872427434420182,4.939000129699707,-1.149532477047205,4.689000129699707,-0.00796494686569782
1974,2009-04-24,4.982999801635742,5.079999923706055,4.935999870300293,5.043000221252441,3686815.0,-0.007765837436503831,1.1492573429460036,-1.8750093132068204,69.20429510336389,75.92977865676363,-0.1677706555987406,-0.7069940027524968,-1.1611506217343401,-0.645630625980445,23.91477363253985,0.14400005340576172,0.6593847519527736,0.5684497833251951,-0.42753045975802806,1.5644300264084183,0.0704596617835831,1.0664399048668067,0.22677512855529702,60.43951355130611,-18.040896432127504,0.4979901215416117,4,-0.14549970626831055,-0.7654997110366821,-1.4937497973442078,-0.8514996767044067,0.6490001678466806,4,-0.0008026711302889789,-5.32003585835948,5.0219998359680185,2.0555676236999516,5.03000020980835,1.872427434420182,4.939000129699707,-0.0008026711302889789
1975,2009-04-27,5.114999771118164,5.119999885559082,4.875999927520752,4.915999889373778,3312365.0,0.02649006115534891,1.334926592213185,-3.3166415004371124,69.42783613252891,74.41926216566812,-0.2482800733103696,-0.7726791374093542,-1.2896701007112563,-0.7815973392540032,25.79457921268705,0.24399995803833008,0.7098113755898465,0.6331997632980348,-0.36116572554325543,1.6275652521393251,0.13601701887738926,1.13038250771868,0.08253966146087599,95.56373886241262,17.725633629451153,0.49718274442064514,4,-0.2774996757507324,-0.897499680519104,-1.605999767780304,-0.9834996461868286,0.2760000228881836,0,-0.022482849709497543,1.1492573429460036,4.982999801635742,-5.32003585835948,5.0219998359680185,2.0555676236999516,5.03000020980835,-0.022482849709497543
1976,2009-04-28,4.849999904632568,5.015999794006348,4.75,5.013000011444092,4862188.0,-0.05180838286287259,2.1479326670767285,-0.8190965008757958,63.814757362296845,72.53242801456636,0.05109493475578919,-0.45043962600842136,-1.0308705630540107,-0.522512697279728,26.884009413842634,0.36499977111816406,0.7228584791401191,0.31719989776611346,-0.6403551864760191,1.2747549820082464,-0.1615776443549528,0.7959774398871797,0.3355487402867121,25.706920391472337,-50.63549381988996,0.47877754212106644,4,-0.012499809265136719,-0.6324998140335083,-1.3409999012947083,-0.7184997797012329,0.5139999389648438,1,0.045360880691702965,1.334926592213185,5.114999771118164,1.1492573429460036,4.982999801635742,-5.32003585835948,5.0219998359680185,0.045360880691702965
1977,2009-04-29,5.004000186920166,5.007999897003174,4.900000095367432,4.915999889373778,2876853.0,0.03175263614758039,1.2500024835341685,-0.5398787722767697,68.25153449947554,71.10900216690825,-0.0459735907313803,-0.5228759852671043,-1.1887647569766657,-0.6848500507559079,28.62859300559727,0.15799999237060547,0.687809927806672,0.40240017175674403,-0.475879071014214,1.2806794145277025,-0.03673944962873499,0.841539793142223,0.1697974860925502,65.29568811657873,-12.929090074098895,0.4391396213854792,4,-0.08750009536743164,-0.786500096321106,-1.472500205039978,-0.975500226020813,0.3859996795654306,2,0.001798526016735691,2.1479326670767285,4.849999904632568,1.334926592213185,5.114999771118164,1.1492573429460036,4.982999801635742,0.001798526016735691
1978,2009-04-30,5.010000228881836,5.11299991607666,4.940999984741211,5.045000076293945,5315814.0,0.0011990491082221055,1.0117006681315739,-0.3977241939853658,65.10745815065962,69.30275879680276,-0.03443075736774581,-0.4560128465501636,-1.1966382780371614,-0.6959636416645676,30.448438266174392,0.17199993133544922,0.6492618400342689,0.3473002076148983,-0.4598012003642422,1.1544016155940389,-0.0562504963746715,0.7508509116044682,0.1522814916624471,70.27035386483081,-6.492660724262535,0.40355070398957016,4,-0.09350013732910156,-0.7585002183914185,-1.4435002207756042,-1.0050002336502075,0.27699995040893644,3,0.04530933119832126,1.2500024835341685,5.004000186920166,2.1479326670767285,4.849999904632568,1.334926592213185,5.114999771118164,0.04530933119832126
1979,2009-05-04,5.300000190734863,5.300000190734863,4.96999979019165,4.96999979019165,4540241.0,0.05788422127831949,1.0,-9.428623978201635,64.55479829547076,69.0851933058055,-0.33627891168450663,-0.6706053809782722,-1.4784750430564886,-0.986552680572153,32.09608756952061,0.3300004005432129,0.6272177621884598,0.5676001548767093,-0.20435632511673418,1.3395566348701529,0.18162191487998758,0.9535783948734311,-0.7020001411437988,100.0,24.60001984599235,0.3859782399967219,5,-0.3510000705718994,-1.005000114440918,-1.7710002064704895,-1.3900002241134644,0.2349996566772452,0,0.02660373376077141,1.0117006681315739,5.010000228881836,1.2500024835341685,5.004000186920166,2.1479326670767285,4.849999904632568,0.02660373376077141
1980,2009-05-05,5.2719998359680185,5.385000228881836,5.234000205993652,5.329999923706055,5738853.0,-0.005283085614938954,-1.2537426561382408,-0.17575762830154876,63.08753094865481,67.78989740803695,-0.24237110984718324,-0.5792085370072559,-1.4383743315971413,-0.9632381195845934,33.298182630576875,0.1510000228881836,0.5837970511627493,0.480499815940858,-0.2649056201803921,1.225905252062108,0.1077970978802334,0.8532025340014826,-0.6599597835540782,82.20466894747447,8.777099025568347,0.37270271806062494,5,-0.2044997215271005,-0.79949975013733,-1.7429998517036447,-1.4369999170303354,0.5980000495910636,1,0.06828530817818268,1.0,5.300000190734863,1.0117006681315739,5.010000228881836,1.2500024835341685,5.004000186920166,0.06828530817818268
1981,2009-05-06,5.360000133514403,5.491000175476074,5.205999851226807,5.249000072479248,5484311.0,0.016692014469728678,-1.8933969114585856,-1.9137912607391105,65.9438694829239,66.88701906188541,-0.2954411131782466,-0.607383326100523,-1.5076184835559459,-1.056497930157577,34.134482346606745,0.2850003242492676,0.5181908419718502,0.5107501029968251,-0.22219604233047985,1.24369624832413,0.14427703033317307,0.8772231756604771,-0.7170416740417478,77.83417526143324,5.761721135494184,0.36647307266365237,5,-0.2395000457763663,-0.8005000352859488,-1.8435001373291007,-1.5250002145767203,0.5099997520446786,2,0.005783518604433047,-1.2537426561382408,5.2719998359680185,1.0,5.300000190734863,1.0117006681315739,5.010000228881836,0.005783518604433047
1982,2009-05-07,5.182000160217285,5.585999965667725,5.182000160217285,5.401000022888184,7832666.0,-0.03320894941478458,-2.6894982537733303,-1.972970650903858,56.77704159870251,65.12990239711964,-0.10461375397932215,-0.3665842372457764,-1.3055161641125586,-0.8859955617976194,34.90818521198368,0.40399980545043945,0.5149742804269017,0.2809501171112059,-0.3862111646290378,0.9481113988514496,-0.05263052375891597,0.6145307579813277,-0.48815919778442485,37.36436939577707,-30.4338643950232,0.3335806408701218,5,-0.014000177383422852,-0.5750001668930054,-1.6600000858306885,-1.4470001459121704,0.6579999923706064,3,0.035121512495764895,-1.8933969114585856,5.360000133514403,-1.2537426561382408,5.2719998359680185,1.0,5.300000190734863,0.035121512495764895
1983,2009-05-08,4.9720001220703125,5.300000190734863,4.960000038146973,5.140999794006348,6380382.0,-0.04052489997186093,-2.5233205682520072,0.7716884836133393,45.954548341182,62.546597201321646,0.1090117033226683,-0.08867242889937721,-1.0732925815896066,-0.6829860992654959,35.70538499532151,0.3400001525878906,0.4605446446012511,0.024950075149535955,-0.5093616501517335,0.5592618004508054,-0.24220578750109834,0.29210593780017025,-0.20678643937866337,1.9169465355795974,-59.254756485468064,0.2671558626506345,5,0.1959998607635498,-0.35800015926361084,-1.4500000476837158,-1.2370001077651978,0.4979996681213379,4,0.08407074299129969,-2.6894982537733303,5.182000160217285,-1.8933969114585856,5.360000133514403,-1.2537426561382408,5.2719998359680185,0.08407074299129969
1984,2009-05-11,4.76200008392334,4.925000190734863,4.690000057220459,4.919000148773193,6377640.0,-0.04223653117279691,1.7810642205976541,0.9289962699411429,51.87275282383314,60.59603238924435,0.31778463577997407,0.1668183115817623,-0.8425352087317162,-0.47826691922681963,35.84500249570452,0.2820000648498535,0.39622863139304787,-0.20849995613098127,-0.6560752046853242,0.23907529242336167,-0.4322875804081523,0.015287668146189759,0.8239998817443848,8.035718087031306,-54.56095530713975,0.22378762427717144,5,0.37599992752075195,-0.13300013542175293,-1.2400000095367432,-1.027000069618225,0.7480001449584961,0,0.11024781312790166,-2.5233205682520072,4.9720001220703125,-2.6894982537733303,5.182000160217285,-1.8933969114585856,5.360000133514403,0.11024781312790166
1985,2009-05-12,4.691999912261963,4.90399980545044,4.6589999198913565,4.754000186920166,4742120.0,-0.014699741794986454,-2.8281154539629303,0.39490604489556663,43.01865431760992,58.285354273168025,0.3592513267706732,0.25559352810216396,-0.753581604832612,-0.41598819317043567,35.07392186993365,0.2449998855590838,0.33558345326187666,-0.28210012912750226,-0.7188319817013307,0.15463172344632614,-0.5004660554144165,-0.06373420284058806,0.876080055236816,3.5598695513513885,-56.577362990808815,0.21836592628691434,5,0.4305000305175781,0.08900010585784912,-1.1699998378753662,-0.9569998979568481,0.6449999809265137,1,0.17966750871991044,1.7810642205976541,4.76200008392334,-2.5233205682520072,4.9720001220703125,-2.6894982537733303,5.182000160217285,0.17966750871991044
1986,2009-05-13,4.489999771118164,4.760000228881836,4.480000019073486,4.75,5146464.0,-0.043052034296909625,-1.0000034059829497,4.193533501507414,35.63829800725348,54.661661329587794,0.5641405859884321,0.46779496488161243,-0.5309416296465899,-0.22459116118489142,33.891022286120034,0.2800002098083496,0.28379052746796596,-0.4753502607345581,-0.9440031648778353,-0.006697356591280901,-0.7096767128061963,-0.24102380866291995,1.0417169944763183,0.9041367565586669,-55.07919508071139,0.23432645207163846,5,0.5430002212524414,0.30750012397766113,-0.899999856948853,-0.7549997568130493,0.9210000038146973,2,0.30734970707966225,-2.8281154539629303,4.691999912261963,1.7810642205976541,4.76200008392334,-2.5233205682520072,4.9720001220703125,0.30734970707966225
1987,2009-05-14,4.565999984741211,4.598999977111816,4.436999797821045,4.489999771118164,4535365.0,0.01692655178111968,1.281689478703542,-0.29230825661152476,38.2957000236215,51.682577093250224,0.4687726653984452,0.40931515561099463,-0.5805767335424616,-0.3076986965738211,32.61992475017952,0.16200017929077148,0.2192428135858009,-0.39715003967285156,-0.8731816498336773,0.07888157048797417,-0.6351658447532644,-0.1591342345924387,0.9026137760620117,14.947871168935647,-38.05747851385108,0.23801580508041298,5,0.44549989700317383,0.23149991035461426,-0.8705000877380371,-0.8309999704360962,0.9660000801086426,3,0.28558911633281103,-1.0000034059829497,4.489999771118164,-2.8281154539629303,4.691999912261963,1.7810642205976541,4.76200008392334,0.28558911633281103
1988,2009-05-15,4.7210001945495605,4.749000072479248,4.602000236511231,4.639999866485597,4734990.0,0.0339466076054169,1.1459816922487776,1.0657907945590406,43.65311509116846,49.36016784832774,0.30001661907447286,0.2552741528975595,-0.7062223683877109,-0.4683383790840807,30.947220125032693,0.1830000877380371,0.18845100970260376,-0.23444983959197963,-0.7213431624350921,0.25244348325113286,-0.47789650101353587,0.008996821829576618,0.6650844492150876,58.19675575111075,5.878480384109366,0.24344666142155647,5,0.2904996871948242,0.07649970054626465,-0.9870002865791321,-0.9860001802444458,0.5939998626708984,4,0.23702603514615972,1.281689478703542,4.565999984741211,-1.0000034059829497,4.489999771118164,-2.8281154539629303,4.691999912261963,0.23702603514615972
1989,2009-05-18,5.151999950408936,5.151999950408936,4.78000020980835,4.809999942779541,12562064.0,0.091294161850908,1.1754370310055626,4.22220521575328,50.78290643685404,47.992987347016545,-0.17230440080882303,-0.18505601500314928,-1.1012869300083823,-0.9022412074446704,29.145402753694693,0.4309997558593759,0.13995830081013683,0.19644992351532053,-0.29061242102525053,0.6835122680558916,-0.047081248754964555,0.4399810957856056,0.15815790568022337,100.0,50.95633125240452,0.2435311722702855,5,-0.14050006866455167,-0.34549999237060636,-1.3505000472068796,-1.4169999361038217,-0.06099987030029297,0,0.061723571980522474,1.1459816922487776,4.7210001945495605,1.281689478703542,4.565999984741211,-1.0000034059829497,4.489999771118164,0.061723571980522474
1990,2009-05-19,5.307000160217285,5.349999904632568,5.170000076293945,5.192999839782715,6579572.0,0.030085444739968548,-1.25,0.3333342628404427,60.14203090994559,47.348338616685616,-0.3596374165877343,-0.30713003434052055,-1.2119103890344567,-1.0574523835903786,28.541105542574037,0.19799995422363192,0.10823774861565205,0.32055013179779035,-0.17367192613772975,0.8147721897333104,0.0734391028300303,0.5676611607655504,-0.8700003623962402,95.29028046169113,41.50621183785832,0.2471110289677599,5,-0.2955002784729004,-0.4135000705718994,-1.4885002374649048,-1.5720001459121704,-0.08700037002563477,1,0.03825137790390398,1.1754370310055626,5.151999950408936,1.1459816922487776,4.7210001945495605,1.281689478703542,4.565999984741211,0.03825137790390398
1991,2009-05-20,5.261000156402588,5.375,5.182000160217285,5.245999813079834,4143407.0,-0.008667797706042202,-1.6993050831632721,0.1315815891181047,55.99067133737064,47.2609641432043,-0.36783965273803076,-0.24851100064233567,-1.118284031484297,-1.0120766848134544,28.197394888685857,0.19299983978271484,0.05390769702078213,0.25845012664794886,-0.2500368821680965,0.7669371354639942,0.004206622239926183,0.5126936310559715,-0.8057403564453125,87.84650116997919,34.05133929699508,0.25424350440802285,5,-0.35500025749206543,-0.24950027465820312,-1.288500189781189,-1.4530001878738403,0.08899974822998047,2,0.014445872367709,-1.25,5.307000160217285,1.1754370310055626,5.151999950408936,1.1459816922487776,4.7210001945495605,0.014445872367709
1992,2009-05-21,4.940000057220459,5.176000118255615,4.920000076293945,5.150000095367432,5236592.0,-0.06101503319506174,-1.0480003356933594,-13.99968211583699,48.57723313271939,47.55237356448624,-0.09474023238838036,0.06893513990826339,-0.7527925255948098,-0.6939889748864188,27.166071766020096,0.3410000801086426,-0.0055895772618876904,-0.05804996490478498,-0.5671067638131664,0.4510068340035964,-0.31257836435897524,0.19647843454940528,-0.44795064926147443,43.7257340395213,-7.655557102767872,0.25452839945419065,5,-0.03400015830993652,0.07149982452392578,-0.9335001707077026,-1.101500153541565,0.36999988555908203,3,0.09534407130703859,-1.6993050831632721,5.261000156402588,-1.25,5.307000160217285,1.1754370310055626,5.151999950408936,0.09534407130703859
1993,2009-05-22,4.98199987411499,5.065000057220459,4.923999786376953,4.927000045776367,3551269.0,0.008501987127134347,-3.622933391699954,-0.2619038968942012,42.811932045140836,46.5456157001871,-0.15105775018559964,0.025070345872931554,-0.7565682080164553,-0.7368343292470101,25.9841906484948,0.14100027084350586,-0.08479103011179845,-0.014050149917602894,-0.5230250599116051,0.4949247600763993,-0.268537604914604,0.2404373050793982,-0.45463244247436485,33.949535384134535,-10.815775883589424,0.2544874549970013,5,-0.07599997520446777,0.02950000762939453,-0.9679999947547913,-1.1434999704360962,0.39800024032592773,4,0.11039747182502002,-1.0480003356933594,4.940000057220459,-1.6993050831632721,5.261000156402588,-1.25,5.307000160217285,0.11039747182502002
1994,2009-05-25,4.9790000915527335,5.039999961853027,4.860000133514403,4.947000026702881,1259819.0,-0.0006021241746397843,1.3376630614842155,0.5818211768377634,43.30133416243806,46.57702457183467,-0.12744124515790212,0.02925503725970202,-0.7174279811444988,-0.7352649671860458,24.86759630782883,0.17999982833862394,-0.12813665807796326,-0.016849946975709074,-0.5258495896754258,0.4921496957240077,-0.27134976832556745,0.2376498743741493,-0.4177273571777329,23.106793959073432,-16.223631474296763,0.2544998213498585,5,-0.07300019264221103,0.03249979019165128,-0.7625001072883597,-1.036500096321105,0.35400009155273526,0,0.06748342227142667,-3.622933391699954,4.98199987411499,-1.0480003356933594,4.940000057220459,-1.6993050831632721,5.261000156402588,0.06748342227142667
1995,2009-05-26,5.0,5.039999961853027,4.868000030517578,4.980000019073486,5167793.0,0.004217695935152532,2.4400019073504517,0.6249981373586428,41.509432264730975,47.229372822665496,-0.11192710609264722,-0.0008454558375960985,-0.701072622375591,-0.7604298566491101,23.976769781141392,0.17199993133544922,-0.12723961724188815,0.009899950027465465,-0.49602127086540726,0.5158211709203382,-0.2430606604189709,0.2628605604739018,-0.4061781749999991,27.184447141893013,-6.97496895865331,0.25296061044643636,5,-0.09400010108947754,0.011499881744384766,-0.6227499842643738,-0.9399999380111694,0.46400022506713867,1,0.018200016021728604,1.3376630614842155,4.9790000915527335,-3.622933391699954,4.98199987411499,-1.0480003356933594,4.940000057220459,0.018200016021728604
1996,2009-05-27,5.070000171661377,5.118000030517578,4.993000030517578,5.039999961853027,3764362.0,0.01400003433227548,-1.0161278538110419,1.5000119209403238,47.21670086131651,48.22059513796494,-0.10169659612792792,-0.05641089859317994,-0.7312957473353929,-0.8342621774357273,23.702054930416423,0.125,-0.12398395005733498,0.06890010833740234,-0.4337514527093944,0.5715516693841991,-0.18242567218599604,0.3202258888608007,-0.4449312196613757,66.45571148332589,31.350826908186143,0.2513257805233984,5,-0.08150005340576172,-0.05850028991699219,-0.6502501368522644,-0.967500090599061,0.25999975204467773,2,0.029585722574269724,2.4400019073504517,5.0,1.3376630614842155,4.9790000915527335,-3.622933391699954,4.98199987411499,0.029585722574269724
1997,2009-05-28,5.013000011444092,5.1030001640319815,4.952000141143799,5.0209999084472665,2540241.0,-0.011242634770682214,-1.3230837511783275,-0.2666613685131028,51.10274002996456,49.04833124227562,0.02836107397530263,0.0013682261797338668,-0.6393254119866514,-0.7838436320691056,23.352891298286725,0.1510000228881827,-0.09496427281336928,0.011449956893921254,-0.4912286490948832,0.5141285628827257,-0.2398893461004814,0.2627892598883239,-0.35793381752409026,59.30230194154136,19.173213210076753,0.2513393029944024,5,0.06450009346008301,-0.0015001296997070312,-0.5932499766349792,-0.9104999303817758,0.32399988174438477,3,0.06722519298207574,-1.0161278538110419,5.070000171661377,2.4400019073504517,5.0,1.3376630614842155,4.9790000915527335,0.06722519298207574
1998,2009-05-29,5.236999988555908,5.275000095367432,5.053999900817871,5.099999904632568,7051004.0,0.0446838173948636,1.0751162988533538,-17.125230970970264,62.68018544962317,50.370251132583306,-0.12823190226027315,-0.2158186701020961,-0.8231937464243222,-1.0165266211818391,22.87014700216148,0.26200008392333984,-0.022471920373147825,0.22409994602203387,-0.2895139332782559,0.7377138253223237,-0.03270699362811147,0.4809068856721792,-0.5531364423927068,90.84334691457607,44.727406649081644,0.256806939650145,5,-0.11949992179870605,-0.22550010681152344,-0.8127499222755432,-1.1344999074935922,-0.04799985885620117,4,0.01393926950222557,-1.3230837511783275,5.013000011444092,-1.0161278538110419,5.070000171661377,2.4400019073504517,5.0,0.01393926950222557
1999,2009-06-01,5.440999984741211,5.474999904632568,5.258999824523926,5.261000156402588,3998969.0,0.03895359874567328,-1.3478206786100233,1.3138665552887125,68.65968873730839,51.316657557845836,-0.3206453984638227,-0.430801095596582,-0.9847345968914984,-1.2286703863776083,22.066121249159014,0.23799991607666016,0.05099396084860608,0.42104995250701904,-0.112635407019674,0.9547353120337121,0.15420727274367252,0.6878926322703656,-0.7294909804245373,94.39869407865537,41.12755484023325,0.26684267976334636,6,-0.2734999656677246,-0.42950010299682617,-0.9732498526573181,-1.338499903678895,-0.34200000762939453,0,-0.011211150610432208,1.0751162988533538,5.236999988555908,-1.3230837511783275,5.013000011444092,-1.0161278538110419,5.070000171661377,-0.011211150610432208
2000,2009-06-02,5.631999969482423,5.675000190734862,5.35099983215332,5.39900016784668,5484354.0,0.03510383849969756,1.0313486558882674,1.2944445768993418,78.60721524273299,53.829606880663874,-0.5148365674640987,-0.6255185845848761,-1.1281495959367076,-1.4240078736067545,21.180705113951582,0.3240003585815421,0.1121952601125269,0.5940499305725107,0.003333805599623929,1.1847660555453974,0.29869186808606685,0.8894079930589545,-0.8746815111467958,94.05252858879318,32.74631224683971,0.2953580624864434,6,-0.36449980735778986,-0.5759999752044687,-1.104499876499177,-1.5294998884201068,-0.5130000114440927,1,-0.05308945099380602,-1.3478206786100233,5.440999984741211,1.0751162988533538,5.236999988555908,-1.3230837511783275,5.013000011444092,-0.05308945099380602
2001,2009-06-03,5.390999794006348,5.563000202178955,5.3530001640319815,5.559999942779541,4432106.0,-0.042791224570660424,1.399991280725236,-0.7253231444265233,69.08837836990993,56.108623018129485,-0.28324267800400804,-0.4027248259802594,-0.8364513728575389,-1.187752774483359,20.001896834268578,0.27899980545044123,0.1204329109683524,0.351499772071838,-0.2429254051293288,0.9459249492730049,0.05428718347125461,0.6487123606724214,-0.560266797078782,60.719173271267636,-6.184575241635642,0.2972125886005832,6,-0.12349963188171476,-0.33499979972839355,-0.8634997010231018,-1.2884997129440316,-0.17999982833862305,2,0.013541167473601456,1.0313486558882674,5.631999969482423,-1.3478206786100233,5.440999984741211,1.0751162988533538,5.236999988555908,0.013541167473601456
2002,2009-06-04,5.363999843597412,5.441999912261963,5.315999984741211,5.34499979019165,4044269.0,-0.005008338237919019,-2.2727396581620014,-0.11242625254289415,65.81405930794108,58.66441493621841,-0.2120753663193531,-0.3809208172245917,-0.7590856838626268,-1.1614079129148163,18.486638312149097,0.12599992752075195,0.08997785042561013,0.31539983749389666,-0.29360431671225307,0.9244039917000464,0.010897760390822242,0.6199019145969711,-0.4657254711652623,49.91945218270003,-17.338571887269524,0.3045020771030747,6,-0.09649968147277921,-0.307999849319458,-0.8364997506141663,-1.261499762535096,-0.375,3,-0.006338538568740004,1.399991280725236,5.390999794006348,1.0313486558882674,5.631999969482423,-1.3478206786100233,5.440999984741211,-0.006338538568740004
2003,2009-06-05,5.389999866485597,5.474999904632568,5.326000213623047,5.40399980545044,1851439.0,0.0048471334165340885,-1.0985983599400666,-0.7368368217637906,57.30957856740331,60.2208865367701,-0.19457603241595756,-0.39421111345309967,-0.7337340353776076,-1.1877907508247638,18.02620874671918,0.14899969100952148,0.07465250915188903,0.32049987316131645,-0.30587800460897796,0.9468777509316109,0.007310934276168801,0.6336888120464641,-0.4295874285892296,31.490366980890133,-30.31957918354693,0.31318893888514726,6,-0.11849975585937589,-0.3339998722076425,-0.8229997754096994,-1.2874997854232806,-0.20799970626831144,4,-0.009833019408157617,-2.2727396581620014,5.363999843597412,1.399991280725236,5.390999794006348,1.0313486558882674,5.631999969482423,-0.009833019408157617
2004,2009-06-08,5.287000179290772,5.348999977111816,5.2170000076293945,5.320000171661377,2398365.0,-0.019109404405603936,1.901110878222595,2.357152588555795,49.36548273265258,61.093781033205836,-0.04837959838313477,-0.26336598861719285,-0.5870966900280363,-1.0822798998442495,18.501817756481547,0.17299985885620206,0.10217847100270383,0.19125018119812065,-0.4247860103168293,0.8072863727130706,-0.11676791455935476,0.49926827695559606,-0.26942072116732607,15.283874165014966,-40.5440358526986,0.308018095757475,6,0.026499986648558682,-0.23100018501281827,-0.7030001282691964,-1.1845000982284564,-0.13800001144409269,0,-0.018536040527279085,-1.0985983599400666,5.389999866485597,-2.2727396581620014,5.363999843597412,1.399991280725236,5.390999794006348,-0.018536040527279085
2005,2009-06-09,5.5349998474121085,5.578000068664551,5.421000003814697,5.421999931335449,5472100.0,0.04690744462100693,-1.7304413447663909,-3.4242406727741024,57.70528074534657,62.259178798098056,-0.2374825489622001,-0.46901888144375725,-0.7954143095745563,-1.324863758556087,19.33470880112281,0.2909998893737784,0.15148369613589274,0.3970998525619498,-0.21797766121007278,1.0121773663339724,0.08956109567593895,0.7046386094479606,-0.4648267306797491,88.08858338440704,34.8108477117638,0.3075387568860111,6,-0.22149968147277743,-0.4789998531341544,-0.9129997491836539,-1.399999737739562,-0.0109996795654288,1,-0.07877143312011903,1.901110878222595,5.287000179290772,-1.0985983599400666,5.389999866485597,-2.2727396581620014,5.363999843597412,-0.07877143312011903
2006,2009-06-10,5.869999885559082,5.877999782562256,5.5900001525878915,5.5900001525878915,9299696.0,0.06052394713318798,-1.057142175946274,2.4778755833874992,75.9486654807821,65.01983718152222,-0.49960779468429983,-0.7329084387392797,-1.0879556849764755,-1.6515189000208155,21.122524366310817,0.3429999351501474,0.21258902089542264,0.6630998849868774,0.04444307390354307,1.2817566960702118,0.3537714794452107,0.9724282905285442,-0.7514406029065226,98.78972772661135,42.47358678132254,0.309328405541667,6,-0.40400004386901855,-0.7125000953674316,-1.0999997854232788,-1.6924997568130493,-0.4439997673034668,2,-0.1279386613564173,-1.7304413447663909,5.5349998474121085,1.901110878222595,5.287000179290772,-1.0985983599400666,5.389999866485597,-0.1279386613564173
2007,2009-06-11,5.869999885559082,5.958000183105469,5.810999870300293,5.9000000953674325,4006580.0,0.0,1.0136976011235037,-0.10714370863859807,75.3714358115702,66.42997611062745,-0.4081829334576499,-0.6642642142776305,-1.0381095596564798,-1.6437758752271154,23.218727423880253,0.14700031280517578,0.28234162499519666,0.5978998899459835,-0.01114163955751657,1.2069414194494836,0.2933791251942335,0.9024206546977336,-0.6754965529155532,88.12411920282626,27.781670680956125,0.30452076475175,6,-0.2824997901916504,-0.6724998950958252,-1.0299997925758362,-1.6394997835159302,-0.4439997673034668,3,-0.11226574663358646,-1.057142175946274,5.869999885559082,-1.7304413447663909,5.5349998474121085,1.901110878222595,5.287000179290772,-0.11226574663358646
2008,2009-06-12,5.8400001525878915,5.922999858856201,5.824999809265138,5.881999969482423,2286306.0,-0.0051106871475403715,-1.7222045617102193,1.3999841055391782,74.22623286726538,67.048481013956,-0.31698699025665267,-0.5756471787376993,-0.9627426519023912,-1.6044524048085362,24.93265512181796,0.09800004959106356,0.33668695487376166,0.5119501590728772,-0.08947211650044906,1.1133724346462035,0.21123902128621364,0.8126612968595408,-0.5538771978889301,84.07557320188688,18.237241618203058,0.30071113778666314,6,-0.2525000572204599,-0.6425001621246347,-0.9525001645088205,-1.5620001554489145,-0.3600001335144052,4,-0.1457192271841592,1.0136976011235037,5.869999885559082,-1.057142175946274,5.869999885559082,-1.7304413447663909,5.5349998474121085,-0.1457192271841592
2009,2009-06-15,5.46999979019165,5.769999980926514,5.449999809265137,5.749000072479247,7757672.0,-0.06335622478233705,-1.0062691332631781,6.642892824704792,61.053617267516636,65.09808123893197,0.06432394696680444,-0.1903614800009148,-0.5545432463818338,-1.2275683968473974,25.03005437830813,0.3900003433227548,0.38213160439905103,0.12604980468749982,-0.47258311360195915,0.7246827229769588,-0.17326665445722966,0.4253662638322293,-0.10325156808390812,9.12472439798219,-59.05830459211988,0.2993164591447293,6,0.11750030517578125,-0.27249979972839355,-0.5789998173713684,-1.1919997930526733,0.032000064849853516,0,-0.05265075704221822,-1.7222045617102193,5.8400001525878915,1.0136976011235037,5.869999885559082,-1.057142175946274,5.869999885559082,-0.05265075704221822
2010,2009-06-16,5.510000228881836,5.526999950408936,5.360000133514403,5.5,4075357.0,0.00731269473938756,6.590957366105069,-0.03584307800637845,60.49618359684877,64.14339293081406,0.0058087791462213545,-0.225958919261128,-0.5610240374957955,-1.2576044171632734,24.55181847717395,0.16699981689453303,0.38844359923232386,0.155900239944458,-0.44696370628954973,0.7587641861784657,-0.14553173317254586,0.4573322130614619,0.4479999542236328,25.083625907724954,-41.52847948297813,0.3014319731170041,6,0.0774998664855957,-0.3125002384185791,-0.6265002489089966,-1.2320002317428589,0.009999752044677734,1,-0.06551724973492701,-1.0062691332631781,5.46999979019165,-1.7222045617102193,5.8400001525878915,1.0136976011235037,5.869999885559082,-0.06551724973492701
2011,2009-06-17,5.336999893188477,5.4790000915527335,5.25,5.451000213623047,4153751.0,-0.03139751878530628,1.6941175150624552,-11.399771123402632,57.32368507109765,63.200018015609245,0.19036232161762712,-0.04951141567797723,-0.35953058426916407,-1.074586462854918,23.845269550709748,0.26000022888183594,0.358904787032186,-0.02090008258819598,-0.6222493532654019,0.5804491880890099,-0.3215747179267989,0.27977455275040697,0.6090402889251711,12.288117328850525,-52.96636516145244,0.3006746353386028,6,0.2505002021789551,-0.13949990272521973,-0.38524991273880005,-1.0589998960494995,0.10500001907348633,2,0.03503846325664517,6.590957366105069,5.510000228881836,-1.0062691332631781,5.46999979019165,-1.7222045617102193,5.8400001525878915,0.03503846325664517
2012,2009-06-18,5.410999774932861,5.449999809265137,5.297999858856201,5.383999824523926,3156938.0,0.013865445610900196,1.895236624720142,-0.23684100453412305,54.21919891368092,62.85664249852897,0.13827119061879323,-0.09108597594154055,-0.40168795919259814,-1.1404477592618019,24.10693001404618,0.15199995040893555,0.29011239879778294,0.029549813270568492,-0.5388804723074401,0.5979800988485771,-0.2546653295184358,0.3137649560595728,0.5071987998962406,23.922705601527014,-36.521294230340466,0.28421514278900417,6,0.1765003204345703,-0.2134997844696045,-0.495749831199646,-1.1329997777938843,-0.010999679565429688,3,0.0027721944089231787,1.6941175150624552,5.336999893188477,6.590957366105069,5.510000228881836,-1.0062691332631781,5.46999979019165,0.0027721944089231787
2013,2009-06-19,5.5320000648498535,5.589000225067139,5.410999774932861,5.448999881744385,3730243.0,0.0223619099888972,-1.2389937861375686,3.074086501951504,52.29914234392261,63.18260467755898,0.04417765781247507,-0.17788942416671993,-0.48575282468082914,-1.254423318560506,24.525617979399055,0.17800045013427734,0.25985659323890964,0.12305009365081787,-0.41649487078119307,0.6625950580828288,-0.1467223885651876,0.39282257586682334,0.3594705669860847,54.2307836910682,-1.8389378188848582,0.2697724822160057,6,0.07200002670288086,-0.2519998550415039,-0.6275001764297485,-1.2540000677108765,-0.20399999618530273,4,-0.019161233794583343,1.895236624720142,5.410999774932861,1.6941175150624552,5.336999893188477,6.590957366105069,5.510000228881836,-0.019161233794583343
2014,2009-06-22,5.315000057220459,5.577000141143799,5.291999816894531,5.546000003814697,4206123.0,-0.03922632051438424,-1.0577609001019088,-2.7831257468517325,42.09476761151741,61.448103218244626,0.2967763362821385,0.0691171936572923,-0.2413467678726704,-1.0300562589346116,25.041839858563854,0.2850003242492676,0.23738653507647633,-0.11074991226196307,-0.613603148052956,0.3921033235290299,-0.3621765301574591,0.14067670563353296,0.5508117493420421,19.174045447192782,-30.765455913442118,0.25142661789549625,6,0.2890000343322754,0.054000139236450195,-0.410500168800354,-1.037000060081482,-0.11399984359741211,0,0.03104420697585386,-1.2389937861375686,5.5320000648498535,1.895236624720142,5.410999774932861,1.6941175150624552,5.336999893188477,0.03104420697585386
2015,2009-06-23,5.0910000801086435,5.209000110626222,4.821000099182129,5.150000095367432,11161053.0,-0.04214486824087804,3.3841797864200784,0.2554113805161364,42.45473705721975,57.72655561562658,0.5041928845373791,0.31651195544240096,-0.0025203768989854325,-0.7974580492017997,25.43030906247167,0.4939999580383301,0.23240029271074913,-0.3392998933792102,-0.8273619991626688,0.14876221240424847,-0.5833309462709391,-0.0952688404874813,0.7501792541913579,35.15624175391617,-12.865349494310031,0.24403105289172922,6,0.29850006103515536,0.29850006103515536,-0.18200016021728604,-0.8130000829696664,0.25299978256225497,1,0.08073065575832583,-1.0577609001019088,5.315000057220459,-1.2389937861375686,5.5320000648498535,1.895236624720142,5.410999774932861,0.08073065575832583
2016,2009-06-24,5.21999979019165,5.269000053405762,5.058000087738037,5.110000133514403,3403463.0,0.025338775889442555,1.028844037706782,-1.8644004784534747,46.55502289730799,54.52473195848634,0.30541163397464377,0.21009785330526665,-0.11633970559156559,-0.9173733833398101,25.540073514443996,0.2109999656677246,0.2550726545764759,-0.21780016422271764,-0.6867872398731034,0.25118691142766814,-0.45229370204791053,0.016693373602475248,0.5599687900012782,51.95307625109198,3.9992291517016625,0.2344935378251928,6,0.15200018882751465,0.16950035095214844,-0.26749980449676514,-0.9419997930526733,0.11700010299682617,2,0.05747130321701577,3.3841797864200784,5.0910000801086435,-1.0577609001019088,5.315000057220459,-1.2389937861375686,5.5320000648498535,0.05747130321701577
2017,2009-06-25,5.349999904632568,5.369999885559082,5.125999927520752,5.25,6110740.0,0.024904237483914793,2.4857170105006454,0.9090928794985318,49.08842394252567,51.73164207795972,0.10492662031147493,0.11240235481613325,-0.22756275924834846,-1.0358442377838903,25.712748839219206,0.24399995803833008,0.24470830606371052,-0.1046500444412235,-0.5317165564920323,0.3224164676095853,-0.3181833004666279,0.1088832115841809,0.37243056669971253,68.88017171101934,18.065386949230742,0.2135332560254044,6,-0.05449986457824707,0.03950023651123047,-0.39125001430511475,-1.0719999074935913,0.009000301361083984,3,0.017196263414833268,1.028844037706782,5.21999979019165,3.3841797864200784,5.0910000801086435,-1.0577609001019088,5.315000057220459,0.017196263414833268
2018,2009-06-26,5.309999942779541,5.448999881744385,5.277999877929688,5.364999771118164,2884364.0,-0.007476628517019468,-1.873950657354342,-0.5499988079059677,50.539647064509694,50.5634231665145,0.06910717560583013,0.16669841594065016,-0.17740644213251677,-0.9859474498285614,25.444287790530044,0.17100000381469638,0.16425719872116318,-0.1483000040054323,-0.5687304216763724,0.27213041366550783,-0.35851521284090193,0.06191520483003732,0.3583447062237308,64.68251540417307,8.986107668461031,0.21021520883546987,6,-0.10499978065490723,0.07950019836425781,-0.3512500524520874,-1.031999945640564,0.1380000114440918,4,0.016949181460966134,2.4857170105006454,5.349999904632568,1.028844037706782,5.21999979019165,3.3841797864200784,5.0910000801086435,0.016949181460966134
2019,2009-06-29,5.380000114440918,5.400000095367432,5.260000228881836,5.289999961853027,2021590.0,0.013182706669622846,1.1538422037193266,-1.6363715179941565,46.031754945382296,48.95626442746266,-0.016765035408691453,0.09686003540849875,-0.24509287975310556,-1.0461340530228078,24.60675876098631,0.1399998664855957,0.08187281000488689,-0.07524983882904035,-0.497091358668853,0.3465916810107723,-0.2861705987489467,0.13567092109086598,0.23750386157308512,89.01277210289055,35.86823303871014,0.21092075991990625,6,-0.17499995231628418,0.00950002670288086,-0.42125022411346436,-1.102000117301941,0.10099983215332031,0,-0.009665435812313383,-1.873950657354342,5.309999942779541,2.4857170105006454,5.349999904632568,1.028844037706782,5.21999979019165,-0.009665435812313383
2020,2009-06-30,5.333000183105469,5.445000171661377,5.276000022888184,5.355000019073486,2719101.0,-0.00873604653079707,-1.4852934473533814,-0.2444422074344085,33.87389167640387,46.35073182805225,0.0027793322690055078,0.12681288105940158,-0.1814159729817213,-0.9900690476168252,23.301344193453293,0.16900014877319336,-0.004199611474128062,-0.10729978084564173,-0.5239273860659441,0.30932782437466066,-0.31561358345579293,0.10101402176450947,0.23671356029862167,70.33254226291669,22.01328379020393,0.20831380261015117,6,-0.12800002098083496,0.05649995803833008,-0.37425029277801514,-1.010000228881836,0.020999908447264737,1,-0.024751540399452376,1.1538422037193266,5.380000114440918,-1.873950657354342,5.309999942779541,2.4857170105006454,5.349999904632568,-0.024751540399452376
2021,2009-07-01,5.464000225067139,5.505000114440918,5.281000137329102,5.298999786376953,3257896.0,0.02456404227711606,-1.22885841239114,-7.500075861022607,38.697120154669314,44.626056410384294,-0.12103982643712374,0.0016466880090799663,-0.30193244474260617,-1.1159563398859493,21.995969487835794,0.2239999771118164,-0.039469255618259425,0.02005023956298846,-0.3960375318642857,0.4361380109902626,-0.18799364615064906,0.22809412527662598,0.060790699683634486,89.18209257178661,44.001887146882495,0.2080438857136373,7,-0.2590000629425049,-0.07450008392333984,-0.5052503347396851,-1.0710002183914185,0.06399965286254972,2,-0.021961998069787048,-1.4852934473533814,5.333000183105469,1.1538422037193266,5.380000114440918,-1.873950657354342,5.309999942779541,-0.021961998069787048
2022,2009-07-02,5.329999923706055,5.451000213623047,5.314000129699707,5.416999816894531,4978509.0,-0.024524212269672385,-1.3025324571245391,-0.5272706780606362,36.578952123579995,42.879368608124,0.0002931670467889447,0.14015501904186323,-0.1617231732852984,-0.9780975041889857,20.79541190053017,0.15000009536743164,-0.08147101581553695,-0.11225006580352748,-0.5299877575971372,0.3054876259900823,-0.32111891170033235,0.0966187800932774,0.17500019073486328,28.5713173557129,-11.206029824175708,0.20886884589680502,7,-0.13099980354309082,0.05950021743774414,-0.3299999237060547,-0.9369999170303345,0.16100025177001953,3,0.0013133151186903724,-1.22885841239114,5.464000225067139,-1.4852934473533814,5.333000183105469,1.1538422037193266,5.380000114440918,0.0013133151186903724
2023,2009-07-03,5.336999893188477,5.363999843597412,5.28000020980835,5.3540000915527335,3041982.0,0.0013133151186903724,3.5405572595819264,0.1954048188016472,45.673396260073055,43.276994013519065,-0.041657172555291666,0.13595112292322575,-0.16204690148082435,-0.9790194595111323,19.397681404806843,0.0839996337890625,-0.10504102720618835,-0.10260009765625,-0.5224007416968055,0.3172005463843055,-0.3125004196765273,0.10730022436402731,0.1680002212524414,31.42844909128419,-11.721194996405831,0.20990032202027764,7,-0.17399978637695312,0.052500247955322266,-0.2924998998641968,-0.9439998865127563,0.1270003318786621,4,0.004122224704042887,-1.3025324571245391,5.329999923706055,-1.22885841239114,5.464000225067139,-1.4852934473533814,5.333000183105469,0.004122224704042887
2024,2009-07-06,5.189000129699707,5.318999767303467,5.164000034332275,5.291999816894531,3431638.0,-0.02773089122180028,-1.0261419168245736,6.0587344328512085,40.243160794662664,43.03126331767939,0.09676587295404993,0.2911604743814733,-0.007695737225052568,-0.8249901331729559,18.361505535349803,0.17299985885620117,-0.12984153679305788,-0.24569985866546595,-0.6751764424113622,0.1837767250804303,-0.4604381505384145,-0.03096156679251738,0.274959983825684,7.331404543795594,-36.52945432846854,0.2147382918729482,7,0.09249997138977051,0.2005000114440918,-0.12450015544891357,-0.7960001230239868,0.059999942779541016,0,0.04991324302374123,3.5405572595819264,5.336999893188477,-1.3025324571245391,5.329999923706055,-1.22885841239114,5.464000225067139,0.04991324302374123
2025,2009-07-07,5.098999977111816,5.257999897003174,5.085999965667725,5.190000057220459,2604457.0,-0.017344411319777486,-1.9401671781453904,0.8834986065201893,42.38156612588497,42.56754589863239,0.2101161015227273,0.36556450654686756,0.08348555401724855,-0.7277779319819215,16.773046068112247,0.17199993133544922,-0.16338457709151388,-0.31390001773834264,-0.7656260146643552,0.13782597918766992,-0.5397630162013485,-0.0880370192753368,0.3263825355529786,3.1026269279748537,-42.9033136338753,0.22586299846300628,7,0.19650006294250488,0.2905001640319824,-0.00950002670288086,-0.7059999704360962,0.25099992752075195,1,0.07491664467486325,-1.0261419168245736,5.189000129699707,3.5405572595819264,5.336999893188477,-1.3025324571245391,5.329999923706055,0.07491664467486325
2026,2009-07-08,5.11899995803833,5.27899980545044,5.1030001640319815,5.170000076293945,4315353.0,0.00392233399025077,-3.240970223424804,0.5604403665878925,40.31831085854065,41.59308888930072,0.1947641709859207,0.3018950286657276,0.07346651057830123,-0.743681551116536,14.408838863133289,0.17999982833862394,-0.15683594531927358,-0.256350040435791,-0.6714605937293205,0.1587605128577385,-0.46390531708255534,-0.048794763789026696,0.27011960981750516,9.041087658286967,-38.1158619886006,0.20755527664676462,7,0.1765000820159912,0.27050018310546875,0.04275012016296387,-0.6814998388290405,0.2610001564025879,2,0.04590743024824295,-1.9401671781453904,5.098999977111816,-1.0261419168245736,5.189000129699707,3.5405572595819264,5.336999893188477,0.04590743024824295
2027,2009-07-09,5.210999965667725,5.302999973297119,5.150000095367432,5.183000087738037,3463998.0,0.01797226184480194,-2.255321307550271,-0.5490159412837174,39.148070341052986,40.32735814224998,0.0904894323711476,0.1665311529610669,-0.01224237507694248,-0.8306892916539397,11.722643125735749,0.18400001525878906,-0.13143263718880416,-0.13140003681182844,-0.48057139941156723,0.21777132578791036,-0.30598571811169784,0.043185644488040964,0.14403243406768862,44.964048520775016,-1.2444851627698412,0.17458568129986937,7,0.08450007438659668,0.17850017547607422,-0.049249887466430664,-0.7734998464584351,0.14599990844726562,3,0.06083283714267762,-3.240970223424804,5.11899995803833,-1.9401671781453904,5.098999977111816,-1.0261419168245736,5.189000129699707,0.06083283714267762
2028,2009-07-10,4.988999843597412,5.245999813079834,4.980000019073486,5.177999973297119,4181511.0,-0.042602211386095434,-1.5700490659049549,-6.750034059945504,39.01616683385953,39.54784835208078,0.2929768426942658,0.33888222635524734,0.21340548858058916,-0.6039312062921329,9.125014239357185,0.26599979400634766,-0.12967384212274702,-0.3108501434326172,-0.6082772610151297,-0.013423025850104686,-0.4595637022238739,-0.1621365846413605,0.3339906181048038,2.654817465474995,-45.0329745795144,0.14871355879125644,7,0.25350022315979004,0.4005002975463867,0.17275023460388184,-0.5514997243881226,0.2610001564025879,4,0.10062143668392776,-2.255321307550271,5.210999965667725,-3.240970223424804,5.11899995803833,-1.9401671781453904,5.098999977111816,0.10062143668392776
2029,2009-07-13,5.182000160217285,5.182000160217285,4.960999965667725,4.988999843597412,3501479.0,0.03868517191227383,1.2901536994349612,-1.021164995635303,53.13145374894612,41.68757747125214,0.0770379477281029,0.129857269970322,0.017021806729921707,-0.7876818061674573,8.101847640101276,0.22100019454956055,-0.14007117248548973,-0.10344984531402623,-0.393998931888663,0.1870992412606105,-0.24872438860134416,0.04182469797329169,0.12099981307983398,64.61993848521944,14.713021298135985,0.14527454328731837,7,0.05099987983703613,0.20749998092651367,-0.018250107765197754,-0.7445000410079956,0.015999794006347656,0,0.05441915401986952,-1.5700490659049549,4.988999843597412,-2.255321307550271,5.210999965667725,-3.240970223424804,5.11899995803833,0.05441915401986952
2030,2009-07-14,5.14900016784668,5.2220001220703125,5.105999946594238,5.192999839782715,3568181.0,-0.006368195937921706,1.2745079706418587,-0.22797720079752737,47.38395066196694,42.65278086095188,0.09073442716946634,0.14168986343467527,0.04708788664114838,-0.7435022560667548,7.309205415938229,0.11600017547607422,-0.15326712035880252,-0.11839983463287318,-0.3947172984364391,0.15791762917069274,-0.2565585665346566,0.019758897268910225,0.12507981300354043,54.970818124273244,5.10284996470309,0.13815873190178307,7,0.056999921798706055,0.24049997329711914,0.03574991226196289,-0.6775001287460327,-0.023000240325927734,1,0.019421227689411458,1.2901536994349612,5.182000160217285,-1.5700490659049549,4.988999843597412,-2.255321307550271,5.210999965667725,0.019421227689411458
2031,2009-07-15,5.52400016784668,5.539999961853027,5.360000133514403,5.4099998474121085,8261432.0,0.07282967329108203,1.4657526193400168,-2.5909356915274278,55.430717407435736,44.747421448046964,-0.30716077352029014,-0.2303946848452867,-0.32938593062306154,-1.1023620798327656,6.841920038040097,0.39099979400634766,-0.15229274430798334,0.2472501516342165,-0.05078549220976036,0.5452857954781933,0.0982323297122285,0.39626797355620447,-0.7030000686645508,97.2366504124765,47.71750214096322,0.1490178219219882,7,-0.2735002040863037,-0.13450002670288086,-0.3392500877380371,-1.0415000915527344,-0.254000186920166,2,-0.031498960522649444,1.2745079706418587,5.14900016784668,1.2901536994349612,5.182000160217285,-1.5700490659049549,4.988999843597412,-0.031498960522649444
2032,2009-07-16,5.426000118255615,5.538000106811523,5.382999897003174,5.515999794006348,5661091.0,-0.017740775998069225,1.3134307644678829,-0.7894686208569598,53.49397950290613,45.61637514169507,-0.2169227677728749,-0.13830415286760545,-0.2282905052591513,-0.9851470238723028,6.349381977675369,0.1550002098083496,-0.12614891935562067,0.14850008487701416,-0.15102981293146822,0.44802998268549654,-0.0012648640272274747,0.2982650337812558,-0.5906200218200688,80.31090771183223,31.35861433900071,0.14976494890424133,7,-0.17550015449523926,-0.036499977111816406,-0.1142503023147583,-0.7070002555847168,-0.05299997329711914,3,-0.008477700481415718,1.4657526193400168,5.52400016784668,1.2745079706418587,5.14900016784668,1.2901536994349612,5.182000160217285,-0.008477700481415718
2033,2009-07-17,5.426000118255615,5.517000198364258,5.3530001640319815,5.460000038146973,3363099.0,0.0,1.2162130814262684,0.37777824872975424,51.44654042782772,46.86119510093564,-0.22682332848590558,-0.1545778630877397,-0.21836134488271242,-0.9657050071734163,5.37323754526081,0.16400003433227628,-0.11784305889102598,0.15380008220672625,-0.13011297648006526,0.43771314089351776,0.011843552863330942,0.29575661155012156,-0.5765276245117192,80.31090771183223,34.92127517670549,0.14195652934339567,7,-0.17550015449523926,-0.054000139236450195,-0.033500075340270996,-0.6330000162124634,-0.06599998474121183,4,-0.01271659466214825,1.3134307644678829,5.426000118255615,1.4657526193400168,5.52400016784668,1.2745079706418587,5.14900016784668,-0.01271659466214825
2034,2009-07-20,5.480000019073486,5.543000221252441,5.453000068664551,5.51200008392334,2556401.0,0.00995206406947724,-1.0930276399323555,0.941180595486866,54.60237259987824,48.219062486934895,-0.2628448746369436,-0.20615209925037448,-0.2548299193204162,-0.9994960304127396,4.856995219646178,0.11700010299682617,-0.0916583164037501,0.19954998493194598,-0.09882075231086329,0.49792072217475525,0.050364616310541344,0.3487353535533506,-0.6167169759674076,85.58348682315355,41.55826360458108,0.14918536862140466,7,-0.22799992561340332,-0.18449997901916504,-0.08749997615814209,-0.6869999170303345,-0.14499998092651367,0,-0.04197080625418914,1.2162130814262684,5.426000118255615,1.3134307644678829,5.426000118255615,1.4657526193400168,5.52400016784668,-0.04197080625418914
2035,2009-07-21,5.501999855041504,5.625,5.486999988555908,5.567999839782715,4845028.0,0.004014568593329493,-1.8750086923695897,2.062495343396564,51.27686894960941,49.4366800526092,-0.24771761385276392,-0.206362417028779,-0.25642467090890264,-1.0016564494251394,4.87687490319275,0.14499998092651367,-0.08828498473401591,0.20099983215331996,-0.09904093957134297,0.5010406038779829,0.05097944629098894,0.351020218015651,-0.6115281248095705,54.77933120042089,15.785948657706626,0.15002038586233138,7,-0.2089998722076416,-0.27899980545043945,-0.10949981212615967,-0.7019997835159302,-0.1289997100830078,1,-0.05525261883446153,-1.0930276399323555,5.480000019073486,1.2162130814262684,5.426000118255615,1.3134307644678829,5.426000118255615,-0.05525261883446153
2036,2009-07-22,5.519999980926514,5.546000003814697,5.414999961853027,5.501999855041504,2540547.0,0.003271560588740563,2.7428491631528398,-0.27272924312920843,56.92419923865939,51.41180548567658,-0.22669321494368333,-0.21158286794372216,-0.2468777761297698,-0.9977067883556696,4.968380813271147,0.13100004196166992,-0.060670345684455285,0.2039999485015871,-0.10871857148024144,0.5167184684834156,0.047640688510672824,0.36035920849250136,-0.5854565545084967,61.39702853135832,20.214311816074385,0.15635925999091416,7,-0.22699999809265137,-0.2969999313354492,-0.12749993801116943,-0.7049999237060547,-0.026999950408935547,2,-0.07137682151579106,-1.8750086923695897,5.501999855041504,-1.0930276399323555,5.480000019073486,1.2162130814262684,5.426000118255615,-0.07137682151579106
2037,2009-07-23,5.441999912261963,5.539999961853027,5.335999965667725,5.5,5221604.0,-0.014130447270664481,1.9565214386659617,-3.222204561710244,53.63825350085305,53.0364817820092,-0.1256984120071225,-0.1331644022522127,-0.14411918341224084,-0.8958001600433834,5.258118825873802,0.20399999618530273,-0.030870406108531867,0.1213998794555664,-0.19609456271769954,0.43889432162883235,-0.03734734163106701,0.2801471005421998,-0.4660290914290268,36.678177855289015,-5.501341219398064,0.15874722108663314,7,-0.14899992942810059,-0.21899986267089844,-0.04949986934661865,-0.4749997854232788,0.7319998741149893,3,-0.03160601508792704,2.7428491631528398,5.519999980926514,-1.8750086923695897,5.501999855041504,-1.0930276399323555,5.480000019073486,-0.03160601508792704
2038,2009-07-24,5.400000095367432,5.488999843597412,5.339000225067139,5.454999923706055,4001404.0,-0.007717717304606464,1.4390247684619828,0.948271467916307,57.890796831405474,53.565297680060226,-0.021531404062828052,-0.08861987323979825,-0.08233530140834855,-0.8295759636022888,5.389808143850475,0.14999961853027344,0.0025621128003434634,0.07490005493164098,-0.2445072680917706,0.39430737795505255,-0.08480360658006525,0.2346037164433472,-0.3850875237844713,22.145370967715323,-23.432518148869136,0.1597036615117058,7,-0.0345001220703125,-0.1770000457763672,-0.007500052452087402,-0.4165000915527344,0.6370000839233407,4,-0.004999990728166481,1.9565214386659617,5.441999912261963,2.7428491631528398,5.519999980926514,-1.8750086923695897,5.501999855041504,-0.004999990728166481
2039,2009-07-27,5.328000068664551,5.448999881744385,5.296999931335449,5.434999942779541,3182036.0,-0.013333338042836096,1.2518552531656748,1.9454583286371951,58.68082066588001,54.82050545827279,0.08197745664181433,-0.021834785718278127,-0.00487448775515098,-0.7330452893051858,5.543164040721557,0.15199995040893555,0.03154487403899875,0.005500030517578303,-0.31287053222655814,0.32387059326171475,-0.15368525085449036,0.16468531188964697,-0.2764822513765681,9.451259402267302,-39.7851646381309,0.15918528137206844,7,0.13299989700317383,-0.10500001907348633,0.11400008201599121,-0.3445000648498535,0.7329998016357422,0,0.006006018100122468,1.4390247684619828,5.400000095367432,1.9565214386659617,5.441999912261963,2.7428491631528398,5.519999980926514,0.006006018100122468
2040,2009-07-28,5.201000213623047,5.357999801635742,5.185999870300293,5.300000190734863,3538783.0,-0.02383630882222121,-1.666651881094428,0.9252345194857283,52.87518403873015,54.536557306194396,0.24264604885870256,0.09989034739173341,0.12122610988845839,-0.5790822588413462,5.739517553375466,0.17199993133544922,0.07738595598787157,-0.11489982604980487,-0.4377945871432658,0.20799493504365607,-0.2763472065965358,0.04654755449692605,-0.11507346537234309,4.166760488757905,-48.08228900303294,0.1614473805467307,7,0.2044997215270996,0.021999835968017578,0.2854999303817749,-0.2175002098083496,0.6989998817443857,1,0.025764241303612767,1.2518552531656748,5.328000068664551,1.4390247684619828,5.400000095367432,1.9565214386659617,5.441999912261963,0.025764241303612767
2041,2009-07-29,5.343999862670898,5.34499979019165,5.1040000915527335,5.190000057220459,5647109.0,0.027494643948156483,2.0897464504592738,-1.5555539500428672,54.50236691414638,54.64860035188776,0.07982239426873683,-0.05540080786772528,-0.019546724387572212,-0.6925923849783642,5.872676485735369,0.2409996986389169,0.08930902094698023,0.03409984111785924,-0.2815868149236076,0.3497864971593261,-0.12374348690287462,0.1919431691385931,0.28100013732910156,55.04583543863573,1.7978163403714191,0.15784332802073342,7,0.02050018310546875,-0.05099987983703613,0.04550027847290039,-0.3514997959136963,0.5610003471374512,2,0.005426699669319079,-1.666651881094428,5.201000213623047,1.2518552531656748,5.328000068664551,1.4390247684619828,5.400000095367432,0.005426699669319079
2042,2009-07-30,5.336999893188477,5.4070000648498535,5.296999931335449,5.369999885559082,3523071.0,-0.0013098745625572672,1.056070518191055,-0.21428593545350677,63.787644926235686,56.019834185044196,0.0814336461406171,-0.050435377606797616,-6.992423362106592e-06,-0.6560358169230174,5.895353373593772,0.1100001335144043,0.1158161927875554,0.026749873161316273,-0.28904611521692836,0.3425458615395609,-0.13114812102780604,0.1846478673504386,0.277580108642578,60.519467973242705,0.8357380707026394,0.15789799418912243,7,0.027500152587890625,-0.04399991035461426,0.04375016689300537,-0.25749969482421875,0.8429999351501456,3,0.02922993075720348,2.0897464504592738,5.343999862670898,-1.666651881094428,5.201000213623047,1.2518552531656748,5.328000068664551,0.02922993075720348
2043,2009-07-31,5.359000205993652,5.372000217437744,5.25600004196167,5.348999977111816,3664155.0,0.004122224704042887,5.444409123420488,-0.3030373089038523,58.111829062339375,56.40977379198432,0.054680129911242936,-0.07452384991425554,-0.010307341235165524,-0.6518517198460181,6.123443449765471,0.11600017547607422,0.10021767870037301,0.04765017032623309,-0.2686909443749901,0.36399128502745626,-0.11052038702437805,0.20582072767684423,0.24536819763183537,73.9131215990779,14.240194187461654,0.15817055735061158,7,0.005499839782714844,-0.06600022315979004,-0.016500115394592285,-0.1615002155303955,1.044999599456788,4,0.15208052790738513,1.056070518191055,5.336999893188477,2.0897464504592738,5.343999862670898,-1.666651881094428,5.201000213623047,0.15208052790738513
2044,2009-08-03,5.447999954223633,5.489999771118164,5.302000045776367,5.348999977111816,2671432.0,0.016607528421148432,1.0546461756536332,9.899771123402632,63.03399971398069,57.71612165469224,-0.04395893778642801,-0.15085975500050353,-0.08623500595569134,-0.7152888059237341,6.414729300605935,0.18799972534179688,0.09688540436461768,0.12369992733001745,-0.19275751450325984,0.44015736916329473,-0.0345287935866212,0.2819286482466561,0.14636108316040009,89.11920938851145,27.65967120474864,0.15822872091663875,8,-0.12299990653991699,-0.1549999713897705,-0.1507498025894165,-0.250499963760376,1.1180000305175781,0,0.10811311123644729,5.444409123420488,5.359000205993652,1.056070518191055,5.336999893188477,2.0897464504592738,5.343999862670898,0.10811311123644729
2045,2009-08-04,5.480999946594238,5.5,5.394999980926514,5.4670000076293945,2091788.0,0.0060572673729597515,3.038458716942376,0.14141355759134563,47.329176652612304,56.65000803402034,-0.08968205807648388,-0.16208404217140782,-0.10618692736962299,-0.7221629560475771,6.405997098610149,0.10500001907348633,0.09868193183642582,0.1375999212265011,-0.16751051189693467,0.4427103543499369,-0.014955295335217222,0.29015513778821944,0.103553871873169,95.20200560645033,36.687218597082655,0.15255521656171805,8,-0.15899991989135742,-0.18799996376037598,-0.18374979496002197,-0.28349995613098145,0.9800000190734863,1,0.10582009293148276,1.0546461756536332,5.447999954223633,5.444409123420488,5.359000205993652,1.056070518191055,5.336999893188477,0.10582009293148276
2046,2009-08-05,5.3540000915527335,5.48799991607666,5.331999778747559,5.480999946594238,2729354.0,-0.023170927983755862,1.21277113812065,-9.071457765667638,45.683447273134725,55.76614067538497,0.012621733008545633,-0.01747165214607005,0.030397612163644894,-0.5690953757780415,6.597992136119407,0.15600013732910156,0.08664599633160641,-0.0011499404907233668,-0.28739036426131737,0.28509048327987063,-0.14427015237601992,0.1419702713945732,0.22094265237638044,40.16396165759532,-14.94960041992158,0.1431202118852968,8,-0.0520000457763663,-0.06100010871887118,-0.05674993991851718,-0.15650010108947665,1.236000061035158,2,0.10197982713451004,3.038458716942376,5.480999946594238,1.0546461756536332,5.447999954223633,5.444409123420488,5.359000205993652,0.10197982713451004
2047,2009-08-06,5.527999877929688,5.574999809265137,5.369999885559082,5.370999813079834,5126691.0,0.03249902566335083,-1.5786166917081275,-1.2362223941007275,55.059517192410176,55.451554048829934,-0.16527666815188535,-0.17550305609992467,-0.12996041490271093,-0.7182099335662651,6.77150284404317,0.22099971771240323,0.08306345386831371,0.15699985027313357,-0.13073463490732795,0.4447343354535951,0.013132607682902808,0.3008670928633643,-0.4239997863769549,85.26646845772244,31.962951822725913,0.14386724259023057,8,-0.18849992752075284,-0.23499989509582608,-0.23074972629547208,-0.33049988746643155,1.0560002326965332,3,0.0681983249283018,1.21277113812065,5.3540000915527335,3.038458716942376,5.480999946594238,1.0546461756536332,5.447999954223633,0.0681983249283018
2048,2009-08-07,5.491000175476074,5.539000034332275,5.35099983215332,5.498000144958496,3873467.0,-0.006693144585862565,3.2247355957266697,-0.044585774465228614,50.555003548616035,54.54868548024505,-0.1274095985413437,-0.10431470658738995,-0.08668892297670983,-0.6553773880045348,6.288273004800375,0.18800020217895508,0.06689614899298313,0.09490013122558594,-0.1341177097319184,0.32391797218309026,-0.01960878925316578,0.20940905170433766,-0.3775800895690926,69.23087671740126,19.183943655622485,0.11450892047875198,8,-0.15150022506713867,-0.19800019264221191,-0.19675004482269287,-0.2935001850128174,1.0819997787475586,4,0.12547798776983488,-1.5786166917081275,5.527999877929688,1.21277113812065,5.3540000915527335,3.038458716942376,5.480999946594238,0.12547798776983488
2049,2009-08-10,5.464000225067139,5.526000022888184,5.434999942779541,5.5,1440513.0,-0.00491712794501864,1.0681878525486457,5.142847411444142,48.09238586894337,54.017263461379855,-0.08838375035396595,-0.05808271592795755,-0.060178149946799486,-0.6028704499802311,5.707350196368163,0.09100008010864258,0.060267104859241805,0.05380017757415789,-0.1534012433202312,0.261001598468547,-0.04980053287303665,0.15740088802135244,-0.3413485446929938,54.32116450291205,4.671555654860249,0.10360071044719471,8,-0.12450027465820312,-0.17100024223327637,-0.18775010108947754,-0.26650023460388184,1.1399998664855948,0,0.17203505520934548,3.2247355957266697,5.491000175476074,-1.5786166917081275,5.527999877929688,1.21277113812065,5.3540000915527335,0.17203505520934548
2050,2009-08-11,5.249000072479248,5.489999771118164,5.2170000076293945,5.489999771118164,3329782.0,-0.03934848896995591,1.2655610362218621,6.6944779262752165,38.64207202526083,52.25500847372591,0.14990536696815404,0.17369893858654528,0.14566697648874438,-0.36234864340873685,5.677500964244577,0.27299976348876953,0.04423496649263292,-0.16619997024536115,-0.3504132863358249,0.018013345845102613,-0.25830662829059303,-0.07409331220012927,-0.1173014295272834,8.938570553291243,-37.60472158396951,0.09210665804523187,8,0.14699983596801758,0.04399991035461426,0.08650004863739014,-0.05150008201599121,1.3220000267028809,1,0.2509049140934585,1.0681878525486457,5.464000225067139,3.2247355957266697,5.491000175476074,-1.5786166917081275,5.527999877929688,0.2509049140934585
2051,2009-08-12,5.349999904632568,5.386000156402588,5.209000110626222,5.263000011444092,2784824.0,0.01924172809272129,1.2264101149204563,-0.3609958588322817,46.217100748431264,50.30272578730319,0.05570401854680096,0.06218323057660413,0.04426633289181936,-0.434537435997461,5.806874403962476,0.1770000457763663,0.034278187124497705,-0.05650012493133527,-0.23543785527623928,0.12243760541356874,-0.14596899010378728,0.032968740241116734,-0.20943523835433986,38.52456560229388,-8.8838035754383,0.08946886517245187,8,0.04200005531311035,-0.056999921798706055,-0.007499814033508301,-0.15249991416931152,1.2200002670288095,2,0.20766356651205564,1.2655610362218621,5.249000072479248,1.0681878525486457,5.464000225067139,3.2247355957266697,5.491000175476074,0.20766356651205564
2052,2009-08-13,5.380000114440918,5.4629998207092285,5.320000171661377,5.376999855041504,3432102.0,0.00560751595198572,-1.4444462557974618,0.034485782561988906,49.16943534752308,49.30912648565694,0.036257730055078596,0.03010354245648017,0.015076075106192022,-0.4357865769067031,5.777133123626031,0.14299964904785156,0.044412228548203814,-0.024199914932251154,-0.20326477874285587,0.15486494887835356,-0.11373234683755395,0.06533251697305165,-0.2307467453029517,51.818194954194595,1.164067966305467,0.08953243190530251,8,0.011999845504760742,-0.08700013160705566,-0.03750002384185791,-0.18250012397766113,1.1900000572204599,3,0.22490706550342043,1.2264101149204563,5.349999904632568,1.2655610362218621,5.249000072479248,1.0681878525486457,5.464000225067139,0.22490706550342043
2053,2009-08-14,5.35699987411499,5.447999954223633,5.331999778747559,5.400000095367432,2024511.0,-0.004275137516110972,-1.4946163785147357,-14.332167832167832,51.25540364188225,48.00039358875711,0.0658714725760623,0.050245524281312015,0.03779751542243481,-0.3840527675603784,5.882143524655227,0.11600017547607422,0.04103223631757125,-0.043750143051147106,-0.2237031369082958,0.13620285080600159,-0.133726639979721,0.046226353877426796,-0.19923157617448073,46.6876354736858,-8.799227865312481,0.08997649692857414,8,0.03500008583068848,-0.06399989128112793,-0.014499783515930176,-0.1594998836517334,1.190000057220459,4,0.22904615742854384,-1.4444462557974618,5.380000114440918,1.2264101149204563,5.349999904632568,1.2655610362218621,5.249000072479248,0.22904615742854384
2054,2009-08-17,5.25,5.3979997634887695,5.243000030517578,5.349999904632568,2942788.0,-0.019973842939965958,-1.7192972916448812,2.3255672115150037,52.15858227609855,48.53699421358892,0.15849929977973787,0.14664969139523976,0.14658998917880517,-0.25240209288005566,6.043882808681811,0.1549997329711914,0.02204775445264051,-0.13925001621246302,-0.32710193685647315,0.048601904431547105,-0.23317597653446764,-0.0453240558904584,-0.08388707183299804,14.590725590913681,-45.43024506836822,0.09392596032200498,8,0.1419999599456787,0.042999982833862305,0.06600010395050049,-0.052500009536743164,1.4510002136230478,0,0.25199999128069206,-1.4946163785147357,5.35699987411499,-1.4444462557974618,5.380000114440918,1.2264101149204563,5.349999904632568,0.25199999128069206
2055,2009-08-18,5.197999954223633,5.300000190734863,5.138999938964844,5.261000156402588,2815783.0,-0.009904770624069914,1.2836871277887312,0.6300026226068712,43.0076650227046,48.23968507465224,0.1856581001474149,0.18414847443287563,0.19182035530929653,-0.17963548031738164,6.047334065413046,0.16100025177001953,0.01008562695653481,-0.176050066947937,-0.37439208813234615,0.022291954236472122,-0.2752210775401416,-0.07687905635573244,0.3769998550415039,18.20988789907532,-40.68723459867906,0.09917101059220475,8,0.15899991989135742,0.16650009155273438,0.11325013637542725,-0.0004999637603759766,1.499000072479248,1,0.2704886782822411,-1.7192972916448812,5.25,-1.4946163785147357,5.35699987411499,-1.4444462557974618,5.380000114440918,0.2704886782822411
2056,2009-08-19,5.125999927520752,5.178999900817871,5.0339999198913565,5.166999816894531,4126157.0,-0.013851486598105311,3.4615339471078292,0.6507898063139093,40.48692438237967,46.62050809575996,0.24799438926389428,0.23728318345816213,0.24527477483813165,-0.08803476519316433,6.566842848052882,0.16400003433227628,-0.01924805704211341,-0.2283500909805296,-0.4432324595841006,-0.01346772237695859,-0.33579127528231467,-0.12090890667874454,0.44027988433837884,21.44522818163848,-35.70805665529315,0.10744118430178534,8,0.16050004959106445,0.20350003242492676,0.17175018787384033,0.07150006294250488,1.374000072479248,2,0.28189625284686026,1.2836871277887312,5.197999954223633,-1.7192972916448812,5.25,-1.4946163785147357,5.35699987411499,0.28189625284686026
2057,2009-08-20,5.269999980926514,5.288000106811523,5.150000095367432,5.183000087738037,3514111.0,0.02809209041003813,1.2438999806163986,-2.1219543398113583,46.38504210384829,46.15717904634133,0.07101650207134824,0.08404569789223881,0.08402003721492513,-0.20817242434310934,7.241902535970965,0.16200017929077148,-0.02820406815201526,-0.07575004100799543,-0.28962741844059536,0.1381273364246045,-0.18268872972429584,0.031188647708304984,0.27498863525390593,57.004840933356924,1.8901195075535,0.10693868871630013,8,0.009999990463256836,0.05949997901916504,0.05000007152557373,-0.07249999046325684,1.0310001373291016,3,0.24667935397341556,3.4615339471078292,5.125999927520752,1.2836871277887312,5.197999954223633,-1.7192972916448812,5.25,0.24667935397341556
2058,2009-08-21,5.373000144958496,5.429999828338623,5.202000141143799,5.269000053405762,4726065.0,0.01954462322671091,1.0917454470687566,1.1954048188016575,46.98795919039555,46.03446497094711,-0.05641484577625189,-0.022220189002970514,-0.034426565315154534,-0.28902374261679586,7.658800802173871,0.22799968719482422,-0.023920400296617572,0.02860012054443395,-0.184173457462113,0.2413736985509809,-0.07778666845883997,0.13498690954770787,0.15154892337036063,85.60613723280258,33.35550202750825,0.10638678900327361,8,-0.11100029945373535,-0.04350018501281738,-0.05300009250640869,-0.17550015449523926,1.1830000877380362,4,0.22278056847365457,1.2438999806163986,5.269999980926514,3.4615339471078292,5.125999927520752,1.2836871277887312,5.197999954223633,0.22278056847365457
2059,2009-08-24,5.360000133514403,5.4710001945495605,5.349999904632568,5.46999979019165,2753278.0,-0.0024195069967177796,1.1607104844134501,-1.0576880754135727,45.06123173470256,46.747704938662864,-0.0667367414688238,-0.0070619631212922584,-0.02541448324906259,-0.25560974061973774,8.151403134690531,0.12100028991699219,-0.04464557444592909,0.014000105857848055,-0.19873547662695312,0.22673568834264923,-0.09236768538455209,0.1203678971002482,0.14492696887695367,74.5995443316426,26.634324151076342,0.10636779124240038,8,-0.10750007629394442,-0.030500173568724698,-0.0487501621246329,-0.16250014305114657,1.0929999351501474,0,0.22145518064432634,1.0917454470687566,5.373000144958496,1.2438999806163986,5.269999980926514,3.4615339471078292,5.125999927520752,0.22145518064432634
2060,2009-08-25,5.335000038146973,5.400000095367432,5.27899980545044,5.309999942779541,4066966.0,-0.004664196780726382,-1.7816040295309292,-0.22727430359882947,49.15404937875306,47.074032564254175,-0.03157511411988345,0.03003152205538573,-0.0060645740033038464,-0.21307174158572906,8.26427324807934,0.1210002899169913,-0.05944478687557009,-0.017699980735779164,-0.21935956325975514,0.1839596017881968,-0.11852977199776671,0.08312981052620838,0.15108997694438475,68.87870230540261,19.103524982768107,0.1008297912619879,8,-0.08249998092651367,-0.005500078201293945,-0.06124997138977051,-0.13750004768371582,1.1040000915527344,1,0.2560450170025741,1.1607104844134501,5.360000133514403,1.0917454470687566,5.373000144958496,1.2438999806163986,5.269999980926514,0.2560450170025741
2061,2009-08-26,5.373000144958496,5.406000137329102,5.2829999923706055,5.336999893188477,2619573.0,0.007122794103057162,1.411761955962788,1.4400045776192565,42.147940228707775,46.29386643994136,-0.07372221068709539,-0.005991759535149299,-0.043812625801121996,-0.23497114614998083,8.002782664268823,0.1230001449584961,-0.06980222302207739,0.0188501119613651,-0.18296305901079268,0.2206632829335229,-0.08205647352471335,0.11975669744744355,0.09800004959106445,69.47039896848717,23.185589110045058,0.10090658548607873,8,-0.12050008773803711,-0.06850028038024902,-0.11500012874603271,-0.17550015449523926,0.9589996337890625,2,0.24641724288555955,-1.7816040295309292,5.335000038146973,1.1607104844134501,5.360000133514403,1.0917454470687566,5.373000144958496,0.24641724288555955
2062,2009-08-27,5.493000030517578,5.50600004196167,5.34499979019165,5.36899995803833,4883696.0,0.02233386977881957,1.1466686587850832,3.4444223688044717,50.093451113525504,46.16476060345728,-0.19669161588776873,-0.11985004408284361,-0.16454645271266433,-0.33706701645388737,7.860664718693941,0.16100025177001953,-0.04653301753913386,0.1310499906539917,-0.07982739116245696,0.34192737247044036,0.02561129974576737,0.23648868156221603,-0.4590001106262216,95.72367905084278,50.17922340275392,0.10543869090822428,8,-0.22300004959106445,-0.18850016593933105,-0.23500001430511475,-0.2955000400543213,0.6380000114440918,3,0.18332422426503014,1.411761955962788,5.373000144958496,-1.7816040295309292,5.335000038146973,1.1607104844134501,5.360000133514403,0.18332422426503014
2063,2009-08-28,6.173999786376952,6.173999786376952,5.570000171661377,5.571000099182129,17208387.0,0.12397592428107207,1.0033165109103275,4.862897860771315,70.59162918674114,48.212876926862016,-0.8377061568732831,-0.7764715559507449,-0.8422828033431271,-0.9945201018135661,8.387504579275461,0.6809997558593741,-0.02322629390520703,0.7712997674942006,0.35141659909220646,1.1911829358961947,0.561358183293204,0.9812413516951972,-1.1305598640441898,100.0,53.27037563452786,0.20994158420099696,8,-0.5699999332427979,-0.5699999332427979,-0.9159997701644889,-0.9764997959136954,-0.04999971389770508,4,0.020570187281005792,1.1466686587850832,5.493000030517578,1.411761955962788,5.373000144958496,-1.7816040295309292,5.335000038146973,0.020570187281005792
2064,2009-08-31,6.037000179290772,6.172999858856201,5.977000236511231,6.138999938964844,4318516.0,-0.022189765439978193,1.3058833429168373,-0.16915391805355323,73.9368211008856,51.64944982443769,-0.6451779140387011,-0.625133974031229,-0.6965488249610639,-0.8383795054539069,9.577599223415072,0.19699954986572088,-0.007480311129038242,0.6048501491546636,0.09797687466634031,1.111723423642987,0.3514135119105024,0.8582867863988248,-0.948337862396242,84.6927810049385,31.812093497640802,0.2534366372441616,8,-0.433000326156618,-0.433000326156618,-0.7427501678466806,-0.8395001888275155,0.3069996833801252,0,0.08596985886900077,1.0033165109103275,6.173999786376952,1.1466686587850832,5.493000030517578,1.411761955962788,5.373000144958496,0.08596985886900077
2065,2009-09-01,6.060999870300293,6.27899980545044,6.060999870300293,6.070000171661378,7981496.0,0.0039754332113237645,-47.442807947020064,0.08823845653994,72.65774605211298,55.22398556551917,-0.5966292791980692,-0.6360649810650125,-0.7041338887649058,-0.8481255793261147,10.989285713687357,0.24199962615966797,0.009852403941400745,0.5998498439788822,0.020082510533992348,1.179617177423772,0.30996617725643727,0.8897335107013271,-0.9289240546264654,78.1124522025715,22.448528792376173,0.2898836667224447,9,-0.3464999198913574,-0.40450000762939453,-0.7189998626708984,-0.7809996604919434,0.30900001525878906,1,0.06467583018523237,1.3058833429168373,6.037000179290772,1.0033165109103275,6.173999786376952,1.1466686587850832,5.493000030517578,0.06467583018523237
2066,2009-09-02,5.9000000953674325,6.0970001220703125,5.800000190734862,6.041999816894531,6836171.0,-0.026563236821993796,1.3571392078837043,15.777218543044702,65.2941230919144,57.32499456419318,-0.3512267405117715,-0.45541214852865597,-0.5324105664984886,-0.674382210467285,11.688712324047353,0.2969999313354501,0.033016229163295385,0.4115500688552869,-0.19764625051518436,1.0207463882257581,0.1069519091700517,0.7161482285405221,-0.6991088403070078,59.42187324504532,3.1363491285976437,0.30459815968523546,9,-0.1595001220703134,-0.2435002326965341,-0.5857501029968271,-0.5309998989105233,0.5339999198913565,2,0.09135593654574459,-47.442807947020064,6.060999870300293,1.3058833429168373,6.037000179290772,1.0033165109103275,6.173999786376952,0.09135593654574459
2067,2009-09-03,5.90500020980835,6.067999839782715,5.886000156402588,5.9790000915527335,4648230.0,0.0008474770101856155,-2.2499946781561726,0.5211269497473064,66.2901484602859,59.469682260847655,-0.2868442455594842,-0.45399684409949614,-0.5305988689554866,-0.6656020896394175,12.806549218654158,0.18199968338012695,0.07629661815978217,0.39770016670227015,-0.2393430262040166,1.034743359608557,0.07917857024912678,0.7162217631554135,-0.6394224417245242,47.249677176369254,-9.826501875556609,0.3185215964531435,9,-0.12600040435790927,-0.24850034713745117,-0.5762501955032349,-0.5155000686645508,0.5260000228881827,3,0.07231152477013492,1.3571392078837043,5.9000000953674325,-47.442807947020064,6.060999870300293,1.3058833429168373,6.037000179290772,0.07231152477013492
2068,2009-09-04,6.179999828338622,6.179999828338622,5.923999786376952,5.949999809265138,6777364.0,0.046570636538419086,1.2260871368004402,-3.108113332774888,75.13514474851213,62.811228151270946,-0.4864924901376959,-0.7111950546821619,-0.7941611954869687,-0.929313756144226,14.101687585440626,0.27499961853027255,0.14154832061007205,0.6382498025894154,-0.06605088529280945,1.3425504904716403,0.28609945864830344,0.9904001465305274,-0.8536167380127999,79.33192969881557,16.184263938135757,0.35215034394111233,9,-0.4010000228881818,-0.5234999656677237,-0.8512498140335074,-0.7904996871948233,0.48000001907348633,4,-0.0079287682423973,-2.2499946781561726,5.90500020980835,1.3571392078837043,5.9000000953674325,-47.442807947020064,6.060999870300293,-0.0079287682423973
2069,2009-09-07,6.40399980545044,6.443999767303468,6.2179999351501465,6.25,6866093.0,0.0362459519957683,-1.0733935723206967,0.6695643159978943,79.82197126288112,66.21877502728518,-0.6110899735353303,-0.9077001003404215,-1.0061418291214617,-1.1449996021943187,15.730143527868401,0.2639999389648455,0.20081420634926328,0.8152498006820688,0.014009036478568326,1.6164905648855692,0.41462941858031854,1.215870182783819,-1.020459712217141,93.78882171535619,23.92588840567494,0.40062038210175044,9,-0.5404999256134042,-0.6649999618530282,-1.0752497911453256,-1.0144996643066415,0.2520003318786621,0,-0.04372263296024548,1.2260871368004402,6.179999828338622,-2.2499946781561726,5.90500020980835,1.3571392078837043,5.9000000953674325,-0.04372263296024548
2070,2009-09-08,6.565999984741211,6.7179999351501465,6.46999979019165,6.5,13364695.0,0.025296718334202994,-2.936497604468631,0.42857187090701104,84.09092602405464,70.87910678232372,-0.6482833944695683,-1.0181775092404166,-1.1524772157943186,-1.290298365570357,16.555957359281464,0.31400012969970614,0.2622758278319637,0.9113999843597416,0.01670213015970301,1.8060978385597801,0.46405105725972273,1.3587489114597604,-1.0976231175822981,83.44226658736694,7.146868315770874,0.4473489271000191,9,-0.5345001220703125,-0.690000057220459,-1.2569999694824219,-1.176499843597412,0.26200008392333984,1,-0.033810557810877495,-1.0733935723206967,6.40399980545044,1.2260871368004402,6.179999828338622,-2.2499946781561726,5.90500020980835,-0.033810557810877495
2071,2009-09-09,6.460999965667725,6.548999786376952,6.423999786376952,6.46999979019165,4679806.0,-0.01599147415740132,-2.012041547936327,-0.1363610091610554,78.72649683925596,74.06055630740488,-0.41652221339040896,-0.8702971043483201,-1.0369327084254376,-1.1730297316783105,17.30950759890415,0.1420001983642587,0.33228788770529416,0.7508499622344971,-0.20039120126281063,1.7020911257318048,0.2752293804858432,1.226470543983151,-0.8676607917096888,69.11057237667852,-9.227354836697558,0.47562058174865407,9,-0.3169999122619629,-0.5850000381469727,-1.153499960899353,-1.0714998245239258,0.238999843597413,2,-0.014084519515894733,-2.936497604468631,6.565999984741211,-1.0733935723206967,6.40399980545044,1.2260871368004402,6.179999828338622,-0.014084519515894733
2072,2009-09-10,6.5900001525878915,6.78000020980835,6.513999938964844,6.709000110626222,7089098.0,0.01996597858004101,1.038315030227087,13.222475362933135,78.99000890520509,74.99370960945642,-0.4174475984227479,-0.9528524467969355,-1.1493521179585935,-1.2903396323982141,18.75250630407475,0.319000244140625,0.40914757350993636,0.8193501472473157,-0.19528135433609428,1.8339816488307257,0.31203439645561026,1.3266658980390211,-0.8841949025106448,77.80374261278793,0.36928307361473856,0.5073157507917051,9,-0.29999995231628507,-0.683000087738038,-1.2925001382827768,-1.2005000114440927,-0.06800031661987394,3,-0.023672250943399642,-2.012041547936327,6.460999965667725,-2.936497604468631,6.565999984741211,-1.0733935723206967,6.40399980545044,-0.023672250943399642
2073,2009-09-11,6.584000110626222,6.689000129699707,6.578999996185303,6.651999950408936,3087174.0,-0.0009104767561065596,-1.8205137610191438,0.5714274265610412,79.25431478560564,75.58454224109198,-0.3879722960112373,-0.8961621026471152,-1.1267248243743175,-1.272437768934223,20.27348645233113,0.1100001335144043,0.5006354881275428,0.7520000934600839,-0.30482450810134054,1.8088246950215083,0.22358779267937212,1.2804123942407957,-0.7492914653812424,65.12455455625334,-12.145179912411308,0.5284123007807122,9,-0.29399991035461515,-0.6770000457763681,-1.2677501440048227,-1.1944999694824228,0.006000041961669922,4,-0.02323813416751852,1.038315030227087,6.5900001525878915,-2.012041547936327,6.460999965667725,-2.936497604468631,6.565999984741211,-0.02323813416751852
2074,2009-09-14,6.572999954223633,6.572999954223633,6.427000045776367,6.489999771118164,3525164.0,-0.0016707406163063432,2.518062321904587,-1.220593803907269,79.78826860767167,76.37682252504295,-0.32737144357967374,-0.8231684017333425,-1.0941112165202265,-1.2488562074112206,21.15420791467682,0.1570000648498544,0.5824193509101203,0.6748499393463137,-0.3941399503705334,1.7438398290631607,0.14035499448789057,1.2093448842047367,-0.6248563212310492,41.853929950561835,-34.970377584700074,0.5344949448584233,9,-0.28299975395202637,-0.6659998893737793,-1.2567499876022339,-1.183499813079834,0.014999866485595703,0,0.013235949154779991,-1.8205137610191438,6.584000110626222,1.038315030227087,6.5900001525878915,-2.012041547936327,6.460999965667725,0.013235949154779991
2075,2009-09-15,6.6040000915527335,6.625,6.53000020980835,6.579999923706055,3329497.0,0.004716284427962014,1.87878218651562,0.28915801084657444,79.71995303002399,77.97969251816623,-0.30535855230059283,-0.7836098149513377,-1.0997906377272182,-1.2690746095680412,21.635558232799273,0.09499979019165039,0.5750666906334523,0.6355500698089589,-0.4244583193838416,1.6955584590017594,0.10554587521255865,1.1655542644053591,-0.5560336693422583,50.561823337400604,-26.069401614027576,0.5300041945964004,9,-0.27099990844726474,-0.69700002670288,-1.2877501249313346,-1.2144999504089347,-0.3650002479553214,1,0.007874022570484751,2.518062321904587,6.572999954223633,-1.8205137610191438,6.584000110626222,1.038315030227087,6.5900001525878915,0.007874022570484751
2076,2009-09-16,6.571000099182129,6.611999988555907,6.519999980926514,6.5320000648498535,5461226.0,-0.0049969703078616146,-1.9206257899955061,1.6249900659620724,77.16735067829157,79.18827054238909,-0.18681300520090094,-0.671217070232629,-1.041976091521196,-1.2211440247863905,21.67278026496814,0.09200000762939364,0.5739952490363391,0.5303000688552855,-0.48392793823761693,1.5445280759481879,0.023186065308834714,1.0374140724017362,-0.4351896224599088,40.79319730647917,-32.04229257964012,0.5071140035464512,9,-0.21900010108947754,-0.6640000343322754,-1.226500153541565,-1.18149995803833,-0.4679999351501465,2,0.039111241151009946,1.87878218651562,6.6040000915527335,2.518062321904587,6.572999954223633,-1.8205137610191438,6.584000110626222,0.039111241151009946
2077,2009-09-17,6.570000171661378,6.619999885559082,6.519999980926514,6.619999885559082,4542961.0,-0.00015217280560919644,3.000019073595468,-1.2820428174937721,65.18407056022919,78.08259563257987,-0.09114792929744908,-0.5985170385090521,-1.018627496052189,-1.2075266864718772,22.443850525532223,0.09999990463256836,0.5782730805755572,0.46430013179779106,-0.5077089311814884,1.4363091947770705,-0.02170439969184823,0.9503046632874304,-0.35688692696882196,54.58018323644961,-14.207013822018531,0.48600453148963974,9,-0.0710000991821298,-0.6630001068115243,-1.2275002002716073,-1.180500030517579,-0.6500000953674325,3,0.019786854521631758,-1.9206257899955061,6.571000099182129,1.87878218651562,6.6040000915527335,2.518062321904587,6.572999954223633,0.019786854521631758
2078,2009-09-18,6.570000171661378,6.5939998626708975,6.5,6.560999870300293,7656364.0,0.0,2.298259116424275,-0.18000705723034416,72.8363357326378,77.30641390699728,-0.03353516317986216,-0.5314927266778291,-0.988661224564809,-1.1948769847940586,24.061802479907517,0.09399986267089755,0.6102214077469208,0.40445013046264755,-0.5240339437298225,1.3329342046551176,-0.059791906633587466,0.8686921675588826,-0.28886049115492707,72.2223024978571,5.2220426206315835,0.4642420370962349,9,0.031999826431273526,-0.6630001068115243,-1.2275002002716073,-1.180500030517579,-0.7650003433227557,4,-0.007305986977047874,3.000019073595468,6.570000171661378,-1.9206257899955061,6.571000099182129,1.87878218651562,6.6040000915527335,-0.007305986977047874
2079,2009-09-21,6.546999931335449,6.5929999351501465,6.480000019073486,6.5929999351501465,4186925.0,-0.0035007975228275034,3.913039421990484,-5.110940397350489,70.84047634626712,75.83414172057644,0.013279297648006505,-0.4374333045171639,-0.9415660669298509,-1.1638628383163239,25.955217525215968,0.11299991607666016,0.644735758546382,0.32209990024566615,-0.5388711121707832,1.1830709126621155,-0.10838560596255853,0.7525854064538908,-0.20599698731277094,46.20684212084042,-18.58691013544076,0.4304855062082249,9,0.05500006675720215,-0.6399998664855957,-1.2044999599456787,-1.1574997901916504,-0.8569998741149902,0,0.006567927555128472,2.298259116424275,6.570000171661378,3.000019073595468,6.570000171661378,-1.9206257899955061,6.571000099182129,0.006567927555128472
2080,2009-09-22,6.701000213623048,6.78000020980835,6.598999977111816,6.5999999046325675,5401079.0,0.023522267283144105,-2.5145620280824232,-2.19565870901537,84.55563047986897,76.48182323620011,-0.13360761546835054,-0.5099969348674298,-1.0681212990242388,-1.308425265736492,27.776730174976628,0.2330002784729004,0.642781036120649,0.407800173759461,-0.36849185111536453,1.1840921986342865,0.019654161322048225,0.7959461861968737,-0.30731759770608935,73.6666846805037,7.854963886864169,0.3881460124374126,9,-0.09750008583068936,-0.7940001487731942,-1.3585002422332773,-1.311500072479249,-1.1250000000000009,1,-0.016863212850536935,3.913039421990484,6.546999931335449,2.298259116424275,6.570000171661378,3.000019073595468,6.570000171661378,-0.016863212850536935
2081,2009-09-23,6.697000026702881,6.767000198364258,6.686999797821045,6.732999801635742,3716784.0,-0.0005969537073039488,-1.857145289975392,-0.35643232473926845,84.19685534798373,77.06036172984219,-0.1034937855590945,-0.42342963602356853,-1.0482459073629151,-1.2963197837125762,29.73240120897073,0.08000040054321289,0.6082391143779313,0.3375999927520752,-0.32590378677871534,1.0011037722828657,0.005848102986679926,0.6693518825174705,-0.2569592995189556,72.33328988819765,4.0011884927370005,0.3317518897653954,9,-0.09349989891052246,-0.7899999618530273,-1.3362500667572021,-1.307499885559082,-1.010000228881836,2,-0.06838885788850069,-2.5145620280824232,6.701000213623048,3.913039421990484,6.546999931335449,2.298259116424275,6.570000171661378,-0.06838885788850069
2082,2009-09-24,6.5,6.697000026702881,6.47599983215332,6.651999950408936,5219519.0,-0.029416160357978893,-1.209998784066986,4.2222472416122745,64.81480418574196,75.45597166319067,0.08872782869887352,-0.1550700787195023,-0.8341732032426892,-1.0894355688477857,31.96029803202315,0.22100019454956055,0.5409459805758701,0.09024996757507342,-0.4348152310777076,0.6153151662278544,-0.17228263175131708,0.3527825669014639,0.2800002098083496,7.8947822472491715,-56.606789010916955,0.26253259932639045,9,0.1035001277923584,-0.5349998474121094,-1.1920000314712524,-1.1104998588562012,-1.011000156402588,3,-0.06107689784123349,-1.857145289975392,6.697000026702881,-2.5145620280824232,6.701000213623048,3.913039421990484,6.546999931335449,-0.06107689784123349
2083,2009-09-25,6.301000118255615,6.4790000915527335,6.28000020980835,6.4670000076293945,5974668.0,-0.030615366422213075,1.0947349664582908,1.0921048916606737,45.11850406192454,71.60377560255209,0.2719622705565623,0.05684675237733838,-0.6200610384689629,-0.8782552254745841,31.49162664526604,0.2199997901916504,0.48977687839894024,-0.11509993076324498,-0.6311549787403576,0.4009551172138677,-0.37312745475180176,0.1429275932253118,0.47292008399963414,4.199981689453125,-54.258987757490814,0.2580275239885564,9,0.22900009155273438,-0.309999942779541,-0.9962501525878906,-0.9114999771118164,-0.7890000343322754,4,-0.06046659812905175,-1.209998784066986,6.5,-1.857145289975392,6.697000026702881,-2.5145620280824232,6.701000213623048,-0.06046659812905175
2084,2009-09-28,6.556000232696532,6.556000232696532,6.15399980545044,6.2709999084472665,4144074.0,0.04046978410651292,1.8210524202386242,-1.7168705673504103,49.564471182741805,68.25316650840962,0.01597734185211319,-0.16577704427860063,-0.8584150082747373,-1.1161153047681935,30.805937927365022,0.402000427246092,0.43127892579091487,0.11395018100738419,-0.373227114499155,0.6011274765139234,-0.12963846674588542,0.3575388287606538,0.19816316986084104,64.21727916588571,8.55011356010214,0.2435886477532695,9,-0.08900022506713778,-0.5265002250671378,-1.2602503299713126,-1.1665000915527335,-1.138000011444091,0,-0.11455161343839948,1.0947349664582908,6.301000118255615,-1.209998784066986,6.5,-1.857145289975392,6.697000026702881,-0.11455161343839948
2085,2009-09-29,6.453000068664551,6.563000202178955,6.428999900817871,6.5310001373291025,3388504.0,-0.015710823730342827,-1.1269820846042642,-0.2736841400795445,49.650964761941616,65.19579029548186,0.10650585016534198,-0.03362753779210159,-0.7403315920464983,-0.9952823343443811,29.791898066951134,0.13400030136108398,0.3676084928969523,-0.008649992942809881,-0.4616192869713647,0.4443193010857449,-0.23513463995708772,0.21783465407146796,0.2651535180664064,48.77652064672449,-4.975744902797729,0.2264846470142776,9,0.01399993896484375,-0.42350006103515625,-1.162000060081482,-1.0810000896453857,-0.9170002937316895,1,-0.11823957900592352,1.8210524202386242,6.556000232696532,1.0947349664582908,6.301000118255615,-1.209998784066986,6.5,-0.11823957900592352
2086,2009-09-30,6.439000129699707,6.5250000953674325,6.3499999046325675,6.46999979019165,3801887.0,-0.0021695240687857886,1.4822674408773726,0.3974311949039557,42.67701924829079,62.695006816377585,0.1115423661890329,0.024056770770698677,-0.7116803840514976,-0.9601245894816373,29.935917210195502,0.17500019073486506,0.3005739055238106,-0.0495999336242674,-0.41813812540878104,0.31893825816024624,-0.23386902951652466,0.13466916226798986,0.24530423015441905,52.4862261735194,1.7029331532915535,0.18426909589225693,9,0.0279998779296875,-0.4075000286102295,-1.1480001211166382,-1.1435000896453857,-0.8390002250671387,2,-0.13402700709634985,-1.1269820846042642,6.453000068664551,1.8210524202386242,6.556000232696532,1.0947349664582908,6.301000118255615,-0.13402700709634985
2087,2009-10-01,6.331999778747559,6.527999877929688,6.300000190734862,6.460000038146973,3639816.0,-0.01661754135686566,-1.3750037253012493,4.129085847010506,38.86925705745498,58.9208869635795,0.20253022714617952,0.1735869660523761,-0.58845548000766,-0.8335873429420282,30.04378551931629,0.227999687194826,0.22560424427878534,-0.17795026302337646,-0.43749047300219335,0.08158994695544042,-0.30772036801278535,-0.04818015803396758,0.3204863078423461,43.52073365231248,-5.223414888219047,0.1297701049894086,10,0.13500022888183594,-0.2694997787475586,-1.0534998178482056,-1.1089997291564941,-0.7149996757507324,3,-0.10186355076817322,1.4822674408773726,6.439000129699707,-1.1269820846042642,6.453000068664551,1.8210524202386242,6.556000232696532,-0.10186355076817322
2088,2009-10-02,6.13100004196167,6.2150001525878915,6.070000171661378,6.190999984741211,5417142.0,-0.03174348449292674,1.685177908367985,0.46874860301896915,33.28292040540505,54.7478251923726,0.37404374267903684,0.3907621181266858,-0.3718783227115017,-0.6164960832118354,30.10890681423622,0.26199960708618075,0.15373673804637544,-0.3765000104904175,-0.6497191178165593,-0.10328090316427563,-0.5131095641534884,-0.23989045682734655,0.49157686775986686,12.373198077949656,-35.70406682322614,0.13660955366307087,10,0.29400014877319336,0.04400014877319336,-0.8437501192092896,-0.9079999923706055,-0.43400001525878906,4,-0.10471378143374532,-1.3750037253012493,6.331999778747559,1.4822674408773726,6.439000129699707,-1.1269820846042642,6.453000068664551,-0.10471378143374532
2089,2009-10-05,6.124000072479247,6.188000202178955,6.052000045776367,6.102000236511231,3126109.0,-0.0011417337195422927,-1.2295067871004053,-0.3666642824785723,31.510026248069053,48.85386916661705,0.35171802425119036,0.39601347681688903,-0.34673996912977945,-0.6001637681481737,29.446015517612867,0.1360001564025879,0.1205744777419806,-0.36949999332428085,-0.6897042616396369,-0.04929572500892476,-0.5296021274819589,-0.2093978591666028,0.45437069819747666,14.090020482529022,-32.281969057576504,0.16010213415767813,10,0.28550004959106534,0.1660001277923593,-0.5200002193450928,-0.6265001296997061,-0.5430002212524405,0,-0.09993468016210272,1.685177908367985,6.13100004196167,-1.3750037253012493,6.331999778747559,1.4822674408773726,6.439000129699707,-0.09993468016210272
2090,2009-10-06,6.3439998626708975,6.35699987411499,6.1599998474121085,6.179999828338622,4517735.0,0.03592419784256884,1.073683867097985,7.454602596615032,42.3568975349616,44.204984965170155,0.08465454014060025,0.16709635241767895,-0.5415767729450032,-0.8119320922975932,27.838846749136366,0.23299980163574308,0.08164841304171677,-0.13840019702911466,-0.46337826710892394,0.18657787305069462,-0.30088923206901974,0.024088838010790425,0.18173383551579025,61.34452097883853,13.677502811939917,0.16248903503990483,10,0.030500173568726474,-0.053999662399291104,-0.7400000095367432,-0.8464999198913565,-0.5899996757507315,1,-0.14596463768342505,-1.2295067871004053,6.124000072479247,1.685177908367985,6.13100004196167,-1.3750037253012493,6.331999778747559,-0.14596463768342505
2091,2009-10-07,6.369999885559082,6.46999979019165,6.302999973297119,6.3499999046325675,3119074.0,0.00409836435230293,-1.9298253686081774,0.12195107768083278,43.37747706524864,41.82305972955978,0.00826019749650353,0.14116698196247324,-0.5462028920531399,-0.8287314039076721,26.354751017736966,0.16699981689453125,0.04560940360153065,-0.10785017013549769,-0.4366159091781121,0.22091556890711672,-0.2722330396568049,0.056532699385809515,0.10836044738657336,66.80671258730318,19.187398866690913,0.1643828695213071,10,-0.0624997615814209,-0.07999968528747559,-0.684499979019165,-0.8199999332427979,-0.5749998092651367,2,-0.13092623635942535,1.073683867097985,6.3439998626708975,-1.2295067871004053,6.124000072479247,1.685177908367985,6.13100004196167,-0.13092623635942535
2092,2009-10-08,6.434000015258789,6.550000190734862,6.373000144958496,6.545000076293945,4188612.0,0.010047116302905446,1.9256135815508093,-5.55000834465798,45.67979402099837,41.885425280567986,-0.0738530126563246,0.06838669877747883,-0.5874190828158854,-0.8779398009356179,24.404789814681315,0.18000030517578036,-0.02333490740337929,-0.036050033569336115,-0.3609925249087409,0.28889245777006867,-0.1985212792390385,0.12642121210036628,-0.3819999694824219,76.70679885329328,30.869465579663398,0.16247124566970242,10,-0.12649989128112793,-0.10099983215332031,-0.7355000972747803,-0.8840000629425049,-0.6610002517700195,3,-0.1296238900603539,-1.9298253686081774,6.369999885559082,1.073683867097985,6.3439998626708975,-1.2295067871004053,6.124000072479247,-0.1296238900603539
2093,2009-10-09,6.431000232696532,6.484000205993652,6.339000225067139,6.401000022888184,2998423.0,-0.00046623912886889496,1.1323502084407093,-0.27027201182211036,46.267706871025375,41.519118134821724,-0.05640504041661831,0.06254301585862265,-0.5619097079357829,-0.8606861780219797,22.29702828514501,0.14499998092651367,-0.09625062044787747,-0.031399822235107955,-0.35222475601598013,0.2894251115457642,-0.1918122891255436,0.1290126446553277,-0.3690401840209949,76.10443305227393,29.0616066949748,0.16041246689043603,10,-0.12350010871887118,-0.07900023460388095,-0.7132503986358634,-0.8110003471374503,-0.5360002517700186,4,-0.12657442081266945,1.9256135815508093,6.434000015258789,-1.9298253686081774,6.369999885559082,1.073683867097985,6.3439998626708975,-0.12657442081266945
2094,2009-10-12,6.6599998474121085,6.679999828338622,6.50600004196167,6.545000076293945,5374523.0,0.035608708821264656,1.2451624017867724,3.8332988953350595,48.74154777446676,41.41807180288007,-0.30072539171893453,-0.1682298271373055,-0.7681438026325527,-1.073907725021372,21.098636671711464,0.24899959564208984,-0.12277056215203253,0.19324979782104368,-0.13613429163518376,0.5226338872772711,0.028557753092930405,0.35794184254915695,-0.5882789958953847,96.15384968074834,50.31091880572271,0.16469204472811372,10,-0.29399991035461337,-0.2439997196197501,-0.9422500133514395,-1.0399999618530265,-0.7809996604919425,0,-0.1445945709868781,1.1323502084407093,6.431000232696532,1.9256135815508093,6.434000015258789,-1.9298253686081774,6.369999885559082,-0.1445945709868781
2095,2009-10-13,6.6560001373291025,6.688000202178955,6.585000038146973,6.639999866485597,4690923.0,-0.0006005570832798846,1.5749912083589708,0.13913306685685012,48.74156204198806,42.09190989106865,-0.29603290788391234,-0.16878853462808951,-0.7420195249551487,-1.0543283319427994,19.72058647779094,0.10300016403198242,-0.10802096961749719,0.18665008544921946,-0.14807328620977955,0.5213734571082185,0.019288399619719954,0.35401177127871897,-0.5599481267395028,91.68829978548555,47.16397601789694,0.1673616858294996,10,-0.2860000133514413,-0.24000000953674405,-0.8547502756118783,-0.9535002708435067,-0.6600003242492685,1,-0.16150845311335416,1.2451624017867724,6.6599998474121085,1.1323502084407093,6.431000232696532,1.9256135815508093,6.434000015258789,-0.16150845311335416
2096,2009-10-14,6.828000068664551,7.019999980926514,6.73199987411499,6.980000019073486,6960644.0,0.025841335304489288,1.4827608886440757,-9.49983609000149,60.22444653861819,44.46470872230901,-0.4548864981571725,-0.33787025444254937,-0.8853458625041668,-1.2107079442054838,18.69175871769549,0.3639998435974112,-0.11322679077864883,0.3458000183105465,-0.02331938812862866,0.7149194247497217,0.16124031509095893,0.5303597215301341,-0.6964311665795897,71.80617017701097,21.71287141052997,0.18455970321958762,10,-0.29200005531311035,-0.29200005531311035,-0.8742501735687256,-0.9885001182556152,-1.0479998588562012,2,-0.1572934784627854,1.5749912083589708,6.6560001373291025,1.2451624017867724,6.6599998474121085,1.1323502084407093,6.431000232696532,-0.1572934784627854
2097,2009-10-15,6.699999809265138,6.882999897003174,6.668000221252441,6.8400001525878915,5247963.0,-0.018746376407762444,-1.107844924710957,0.9210551907819818,63.013692664823864,47.768127862244434,-0.30083146676927,-0.21041971488556932,-0.7351775875111626,-1.066762970397602,17.478859162384154,0.21499967575073242,-0.11391085094345499,0.2112997770309457,-0.1687462798424546,0.591345833904346,0.021276748594245554,0.40132280546764587,-0.49735642087285203,53.01023694824122,-2.768946828076146,0.19002302843670016,10,-0.16399979591369718,-0.16399979591369718,-0.6899998188018808,-0.8604998588562021,-1.119999885559083,3,-0.13507459085591433,1.4827608886440757,6.828000068664551,1.5749912083589708,6.6560001373291025,1.2451624017867724,6.6599998474121085,-0.13507459085591433
2098,2009-10-16,6.521999835968018,6.714000225067139,6.485000133514403,6.671000003814697,5912570.0,-0.026567160949911073,-1.0538164152040697,1.0642843032404412,48.832403456808905,49.692836440993304,-0.06876705596703747,-0.038156490935380205,-0.5354281239138494,-0.8772681109116576,16.02319739760314,0.22900009155273526,-0.10870549497127602,0.0356998205184933,-0.34278753949720286,0.41418718053418946,-0.15354385948935434,0.22494350052634093,-0.2539679201729941,6.915834206792456,-45.821584321503174,0.18924368000784797,10,0.06800007820129395,0.014000177383422852,-0.4234997034072876,-0.6514997482299805,-0.9219999313354492,4,-0.11484208698513088,-1.107844924710957,6.699999809265138,1.4827608886440757,6.828000068664551,1.5749912083589708,6.6560001373291025,-0.11484208698513088
2099,2009-10-19,6.5900001525878915,6.672999858856201,6.494999885559082,6.519999980926514,4284085.0,0.010426298425348035,-1.9666572624066694,-0.4697992805847549,54.82055346685228,51.07768710009227,-0.07120132308360372,-0.10832399144754756,-0.5795699309675975,-0.9365187227424556,14.604083441824972,0.17799997329711914,-0.0865321729300268,0.10155012607574587,-0.27887263757374736,0.4819728897252391,-0.08866125574900074,0.2917615079004925,-0.26181079158234866,19.626177387038883,-32.22377996185027,0.19021138182474667,10,0.0714998245239249,-0.054000139236451083,-0.49150002002716153,-0.7195000648498544,-1.0290002822875985,0,-0.10546284606510237,-1.0538164152040697,6.521999835968018,-1.107844924710957,6.699999809265138,1.4827608886440757,6.828000068664551,-0.10546284606510237
2100,2009-10-20,6.5879998207092285,6.710000038146973,6.519999980926514,6.699999809265138,3493456.0,-0.00030354049049263754,1.8787790120111985,-1.5999959128343737,55.287427234950094,52.40101489672576,-0.03458693336677943,-0.12145024600440912,-0.5463112648153174,-0.9287412143382028,12.62926957536809,0.19000005722045898,-0.03433547664261294,0.10519981384277344,-0.2651545401656632,0.4755541678512101,-0.07997736316144533,0.2903769908469922,-0.20446561011000774,19.25228347130433,-31.17393856749529,0.18517717700421849,10,0.09150028228759766,-0.051999807357788086,-0.48949968814849854,-0.7174997329711914,-1.0179996490478516,1,-0.10761986233823784,-1.9666572624066694,6.5900001525878915,-1.0538164152040697,6.521999835968018,-1.107844924710957,6.699999809265138,-0.10761986233823784
2101,2009-10-21,6.238999843597412,6.610000133514403,6.131999969482423,6.500999927520753,11420569.0,-0.052975104221275604,-1.0084047587563763,2.3392867026281285,47.18352632583728,52.56809626393009,0.32841259866965267,0.20182593178131647,-0.17271990913700108,-0.5720867418609696,10.256319487418281,0.47800016403198065,0.016658203186639575,-0.22090015411376918,-0.5921256675029793,0.150325359275441,-0.4065129108083738,-0.035287397419164535,0.7810001373291016,14.247654386362482,-35.521482885715514,0.18561275669460509,10,0.33700013160705566,0.2970001697540283,-0.11899971961975098,-0.368499755859375,-0.8989996910095206,2,-0.038948555314831323,1.8787790120111985,6.5879998207092285,-1.9666572624066694,6.5900001525878915,-1.0538164152040697,6.521999835968018,-0.038948555314831323
2102,2009-10-22,6.103000164031982,6.188000202178955,6.011000156402588,6.0980000495910645,6748759.0,-0.02179831430914292,1.0228554612781402,-0.019084400149966995,49.11727973032535,52.88471547051897,0.46100152116008797,0.3231251993493842,-0.014169302606078737,-0.42871457625973086,9.09196368766404,0.22799968719482422,0.0347307274827644,-0.33704984188079834,-0.7403203795485283,0.06622069578693157,-0.5386851107146633,-0.13541457304693338,0.8992398166656494,13.086770788538002,-39.70198531678868,0.2016352688338648,10,0.41249990463256836,0.41249990463256836,0.02649986743927002,-0.2325000762939453,-0.6540002822875977,3,-0.05292478216324359,-1.0084047587563763,6.238999843597412,1.8787790120111985,6.5879998207092285,-1.9666572624066694,6.5900001525878915,-0.05292478216324359
2103,2009-10-23,5.920000076293945,6.190000057220459,5.889999866485597,6.152999877929688,8602323.0,-0.029985266724478876,-1.0477813255737565,-46.5988937631129,44.21112254041144,52.38133488895728,0.6301616650672592,0.5018482210474655,0.19046166628489036,-0.23974643836646958,8.94934634177286,0.3000001907348624,0.045278456110973586,-0.500999927520752,-0.9635643714080748,-0.03843548363342908,-0.7322821494644138,-0.26971770557709007,1.0425903114318844,3.6585614058551057,-51.79359406482248,0.23128222194366146,10,0.5349998474121094,0.5349998474121094,0.28299999237060547,-0.0494999885559082,-0.5710000991821289,4,-0.05743245746725367,1.0228554612781402,6.103000164031982,-1.0084047587563763,6.238999843597412,1.8787790120111985,6.5879998207092285,-0.05743245746725367
2104,2009-10-26,5.804999828338622,6.008999824523926,5.78000020980835,5.9000000953674325,5327277.0,-0.01942571730967202,-2.158626178120663,0.4077268150525196,33.73566646839221,50.714013158557734,0.6829446988710508,0.5878394538591332,0.3296519178748003,-0.1177416609398918,9.464742014184077,0.22899961471557617,0.043710708128241293,-0.5784501552581798,-1.1114395264522674,-0.04546078406409215,-0.8449448408552236,-0.31195546966113596,1.0932351281127932,2.6881315209415195,-49.86984135625479,0.2664946855970437,10,0.5950002670288095,0.5950002670288095,0.4495002031326303,0.06550025939941495,-0.2799997329711905,0,-0.03531437205308663,-1.0477813255737565,5.920000076293945,1.0228554612781402,6.103000164031982,-1.0084047587563763,6.238999843597412,-0.03531437205308663
2105,2009-10-27,5.690000057220459,5.9060001373291025,5.662000179290772,5.815000057220459,7462094.0,-0.019810469340026837,-1.696135769684734,1.315785775234629,30.526921502381313,47.41428815453142,0.7224840478365078,0.6774811101657843,0.469680504085475,-0.00029481462672720227,10.100328574374984,0.24399995803833008,0.03684495576692193,-0.6552999258041385,-1.2702532516775449,-0.040346599930732197,-0.9627765887408417,-0.34782326286743537,1.1187761194995112,2.953573763895088,-45.827376844053845,0.307476662936703,10,0.5824999809265137,0.6510000228881836,0.5644999742507935,0.18050003051757812,-0.14699983596801758,1,-0.02267138587397166,-2.158626178120663,5.804999828338622,-1.0477813255737565,5.920000076293945,1.0228554612781402,6.103000164031982,-0.02267138587397166
2106,2009-10-28,5.576000213623047,5.706999778747559,5.498000144958496,5.699999809265138,8321887.0,-0.02003512169613242,2.028990414849727,0.9919967651367259,26.113584977395362,43.31427618926158,0.7154481200866183,0.7626116594555716,0.6102216457607392,0.1101650483961425,11.269419228903798,0.2089996337890625,0.00202013572869042,-0.7261497735977169,-1.4283418363509908,-0.023957710844443092,-1.0772458049743534,-0.37505374222108046,1.1180983633540036,11.271687652327786,-32.57328312574698,0.3510960313766369,10,0.5299999713897705,0.682999849319458,0.6792498826980591,0.29449987411499023,0.07999992370605558,2,-0.001076047656348833,-1.696135769684734,5.690000057220459,-2.158626178120663,5.804999828338622,-1.0477813255737565,5.920000076293945,-0.001076047656348833
2107,2009-10-29,5.686999797821045,5.747000217437744,5.5339999198913565,5.570000171661377,5436875.0,0.019906667852488402,-1.2539698558388426,-0.9435484491205335,30.462166564487248,41.27313875678139,0.4980147065799585,0.633281350121079,0.5229581462177038,-0.003764997791266822,12.563950328149016,0.2130002975463876,-0.034913974479495735,-0.5829001903533939,-1.336672114313453,0.1708717336066652,-0.9597861523334235,-0.20601422837336436,0.8635669673137789,27.312092026826917,-11.937883148295228,0.37688596198002944,10,0.41700029373168945,0.57200026512146,0.568250298500061,0.2200002670288086,0.03299999237060547,3,-0.061016292873107725,2.028990414849727,5.576000213623047,-1.696135769684734,5.690000057220459,-2.158626178120663,5.804999828338622,-0.061016292873107725
2108,2009-10-30,5.488999843597412,5.7880001068115225,5.445000171661377,5.7189998626708975,5920495.0,-0.034816240770660145,-1.1572366181681264,-1.9658184100486544,18.739983681117337,37.264186558366404,0.59683778898835,0.8229091544504747,0.7395622838146974,0.1906023939374819,13.108187349353004,0.3429999351501456,-0.11947622025746618,-0.7488001346588131,-1.5783493040935905,0.08074903477596429,-1.1635747193762018,-0.3340255499414244,0.9352589271162524,7.801365074023941,-23.24888323041784,0.41477458471738876,10,0.5885002613067627,0.7435002326965332,0.7952502965927124,0.4180002212524414,0.24300003051757812,4,-0.00728729513441051,-1.2539698558388426,5.686999797821045,2.028990414849727,5.576000213623047,-1.696135769684734,5.690000057220459,-0.00728729513441051
2109,2009-11-02,5.51200008392334,5.586999893188477,5.3480000495910645,5.460000038146973,5511298.0,0.004190242481561857,1.3663390176193984,-0.2260871368004238,19.76744361880047,33.31752171212755,0.4524189469939426,0.7923318276716032,0.7362361629669234,0.16997430871393604,13.70486187695822,0.2389998435974121,-0.20726735975923027,-0.6951998949050902,-1.5853600265882468,0.1949602367780665,-1.1402799607466685,-0.2501198290635118,0.7751624829230046,29.39068253502996,5.762442461577017,0.4450800658415784,11,0.46700000762939453,0.6719999313354492,0.7485001087188721,0.39499998092651367,0.2690000534057626,0,-0.029571862178837782,-1.1572366181681264,5.488999843597412,-1.2539698558388426,5.686999797821045,2.028990414849727,5.576000213623047,-0.029571862178837782
2110,2009-11-03,5.418000221252441,5.460000038146973,5.360000133514403,5.400000095367432,4287021.0,-0.017053675841744775,-1.0408133475411083,0.34615596229321793,11.135618892002995,29.312198663923738,0.40566053227270604,0.8573583276543815,0.8500294473251593,0.26518511150507784,15.09024723698561,0.15199995040893644,-0.2651470275297001,-0.7428997755050659,-1.6971233306340983,0.21132377962396642,-1.2200115530695825,-0.2657879979405493,0.7188963428330579,15.909127854113889,-1.5578039743750356,0.47711177756451634,11,0.3509998321533203,0.7659997940063477,0.8302497863769531,0.4889998435974121,0.25,1,0.019748960824194306,1.3663390176193984,5.51200008392334,-1.1572366181681264,5.488999843597412,-1.2539698558388426,5.686999797821045,0.019748960824194306
2111,2009-11-04,5.535999774932861,5.565000057220459,5.381999969482422,5.435999870300293,5277175.0,0.021779171070824166,1.3164499277201518,5.5555114042756095,17.738347949031294,25.825650688224403,0.19830763997059275,0.7100801501622209,0.752377533487512,0.15185727538535598,16.41950778015132,0.1830000877380371,-0.3436704021988577,-0.583200216293335,-1.5712420896909016,0.4048416571042317,-1.0772211529921183,-0.08917927959455163,0.47467334683352824,42.72720474843059,28.527061486693995,0.49402093669878344,11,0.2330002784729004,0.6480002403259277,0.7122502326965332,0.3710002899169922,0.26400041580200106,2,0.0012645315397732393,-1.0408133475411083,5.418000221252441,1.3663390176193984,5.51200008392334,-1.1572366181681264,5.488999843597412,0.0012645315397732393
2112,2009-11-05,5.599999904632568,5.664000034332275,5.412000179290772,5.519999980926514,3978195.0,0.011560717540036958,1.4230733961779616,0.8,22.72188874963112,23.43795804480437,0.06197029721260261,0.6117604969036003,0.7060197081418513,0.09176688196047778,17.34056199027939,0.251999855041503,-0.4301298800537765,-0.4775000810623169,-1.4798939418407429,0.5248937797161091,-0.9786970114515299,0.023696849326896086,0.3046455255857694,57.2726868795023,40.40990791446923,0.5011969303892129,11,0.07850003242492676,0.5840001106262207,0.6492501497268677,0.30700016021728516,0.17100000381469815,3,0.010000041723252195,1.3164499277201518,5.535999774932861,-1.0408133475411083,5.418000221252441,1.3663390176193984,5.51200008392334,0.010000041723252195
2113,2009-11-06,5.617000102996826,5.735000133514403,5.559999942779541,5.679999828338622,4773205.0,0.003035749759601636,1.0231196666005264,-0.787497317788416,20.317255372129466,21.947023478552953,-0.0028277977178703395,0.5593276911712728,0.6852690876218457,0.07688293798549939,18.345734763207922,0.1750001907348624,-0.4825733957829357,-0.4197998762130739,-1.4278450719810722,0.5882453195549244,-0.9238224740970731,0.08422272167092526,0.19858206632114772,69.50904265412203,50.806612552994785,0.5040225978839993,11,0.009999990463256836,0.5669999122619629,0.6477499008178711,0.28999996185302734,0.2929997444152823,4,0.018337134645924458,1.4230733961779616,5.599999904632568,1.3164499277201518,5.535999774932861,-1.0408133475411083,5.418000221252441,0.018337134645924458
2114,2009-11-09,5.697000026702881,5.7290000915527335,5.631999969482423,5.681000232696532,3594610.0,0.014242464347360873,1.425005364423155,-0.2539660914320492,24.053573531274097,21.227762592874377,-0.111482105872593,0.4252878384258736,0.6067876048064527,0.0029508203494623686,18.662146021978664,0.11199998855590731,-0.532266197589462,-0.291649961471558,-1.2657843198300816,0.6824843968869656,-0.7787171406508193,0.19541721770770337,0.0437690034587872,89.86663818359398,68.29116765483307,0.4870671791792616,11,-0.12899994850158691,0.4869999885559082,0.6030001640319824,0.21000003814697266,0.27299976348876953,0,0.006143557529938226,1.0231196666005264,5.617000102996826,1.4230733961779616,5.599999904632568,1.3164499277201518,5.535999774932861,0.006143557529938226
2115,2009-11-10,5.580999851226807,5.730000019073486,5.558000087738037,5.699999809265138,4180295.0,-0.020361624527358346,-1.0848541596224595,-7.4375931334561605,27.830177766524457,21.41849512499983,-0.014046780243637258,0.4812987787647831,0.7222158958159657,0.12798250904814168,19.058751719011966,0.17199993133544922,-0.5642870951551062,-0.3539001226425169,-1.290916151877978,0.5831159065929441,-0.822408137260247,0.11460789197521315,-0.2329998016357422,56.373877981075246,32.472291762978855,0.46850801461773045,11,-0.012999773025512695,0.6030001640319824,0.7687503099441528,0.3260002136230469,0.46200037002563477,1,0.03583592392648649,1.425005364423155,5.697000026702881,1.0231196666005264,5.617000102996826,1.4230733961779616,5.599999904632568,0.03583592392648649
2116,2009-11-11,5.754000186920166,5.8429999351501465,5.599999904632568,5.6459999084472665,4589048.0,0.0309980900026956,-1.429996829037434,-0.9075656853434488,38.527284742965634,22.314619367052984,-0.17784480046105156,0.23580121054922643,0.5558324616941004,-0.036948392760251636,18.21574177080498,0.26200008392333984,-0.5650387222398257,-0.12719979286193883,-0.9667383380107895,0.7123387522869118,-0.5469690654363646,0.2925694797124869,-0.398360137939453,79.3503947461587,51.84678475397248,0.4197692725744253,11,-0.15850019454956055,0.42999982833862305,0.5782499313354492,0.1529998779296875,0.23000001907348633,2,-0.0149461179829673,-1.0848541596224595,5.580999851226807,1.425005364423155,5.697000026702881,1.0231196666005264,5.617000102996826,-0.0149461179829673
2117,2009-11-12,5.795000076293945,5.882999897003174,5.744999885559082,5.765999794006348,5113962.0,0.007125458470957247,-2.8873188357130384,0.2685204399252979,45.4677292864523,25.28436887875687,-0.2256424826850294,0.13020010472956756,0.5219011290700379,-0.07163424456714118,17.56879556033062,0.1380000114440918,-0.5477663541471038,-0.040949916839599254,-0.7870223894758741,0.7051225557966756,-0.4139861531577367,0.33208631947853817,-0.41986563186645487,72.9231161986813,40.65163266959581,0.37303623631813737,11,-0.17950010299682617,0.38899993896484375,0.5037500858306885,0.1119999885559082,0.19499969482421875,3,0.0008628325064863329,-1.429996829037434,5.754000186920166,-1.0848541596224595,5.580999851226807,1.425005364423155,5.697000026702881,0.0008628325064863329
2118,2009-11-13,5.7729997634887695,5.829999923706055,5.708000183105469,5.800000190734862,2651991.0,-0.0037964301148457613,1.8045951811983425,-0.9310401525863747,48.755829298200176,28.505300620912394,-0.17781989769035178,0.09824730180443098,0.5419946753913152,-0.04274503824453113,17.766613438208346,0.12199974060058594,-0.5102102950687097,-0.02550022602081281,-0.6981560663327055,0.6471556142910799,-0.36182814617675874,0.3108276941351331,-0.36739339190673803,66.15378520894282,28.895145765884195,0.3363279201559462,11,-0.15149974822998047,0.41100025177001953,0.5472503900527954,0.13400030136108398,0.27100038528442294,4,-0.00034641523011158526,-2.8873188357130384,5.795000076293945,-1.429996829037434,5.754000186920166,-1.0848541596224595,5.580999851226807,-0.00034641523011158526
2119,2009-11-16,5.894999980926514,5.920000076293945,5.796000003814697,5.859000205993652,3605970.0,0.021132898395273214,1.8837237670150537,-1.333303899406656,57.92729654398222,33.70437591557675,-0.2679567222043753,-0.08273196820545614,0.4122447376727081,-0.15819470259603463,17.82050648658905,0.14700031280517578,-0.48348824128134105,0.13124999999999964,-0.4321796118952568,0.6946796118952561,-0.150464805947629,0.4129648059476283,-0.4607499978192138,93.09389608901311,49.36865418535301,0.2817148059476283,11,-0.24399995803833008,0.2890000343322754,0.4347500801086426,0.012000083923339844,0.3280000686645508,0,0.0025445066215652457,1.8045951811983425,5.7729997634887695,-2.8873188357130384,5.795000076293945,-1.429996829037434,5.754000186920166,0.0025445066215652457
2120,2009-11-17,5.879000186920166,5.9559998512268075,5.8420000076293945,5.881999969482423,3344968.0,-0.002714129611215532,-1.961029470959455,-0.08332781435026375,62.677821329342,38.69765073561127,-0.20080382094199223,-0.1291960441798654,0.4149265609517414,-0.1349204361227745,17.687440873211045,0.113999843597413,-0.41317072331810323,0.1507001876831051,-0.26394289116555214,0.5653432665317624,-0.05662135174122351,0.35802172710743374,-0.40589019635793466,78.37087756802278,29.278883617372074,0.20732153942432885,11,-0.19500017166137606,0.30499982833862305,0.5119998455047607,0.0279998779296875,0.45599985122680664,1,0.015478754954616925,1.8837237670150537,5.894999980926514,1.8045951811983425,5.7729997634887695,-2.8873188357130384,5.795000076293945,0.015478754954616925
2121,2009-11-18,5.995999813079834,6.1599998474121085,5.892000198364258,5.936999797821045,6701397.0,0.019901279544092043,-2.5973296978308476,-19.668097281825364,62.86427811393269,43.157916220533664,-0.27456373930821254,-0.2796730295133507,0.28907890456710206,-0.24598308796853807,18.49244300262118,0.28099966049194247,-0.3389128253457079,0.27984981536865217,-0.0827601975672092,0.6424598283045135,0.09854480890072104,0.4611548218365833,-0.47460083645114537,63.7167796166734,11.379446408428194,0.18130500646793082,11,-0.13699984550476074,0.18800020217895508,0.3970003128051758,-0.08899974822998047,0.3400001525878906,2,0.007838627357872774,-1.961029470959455,5.879000186920166,1.8837237670150537,5.894999980926514,1.8045951811983425,5.7729997634887695,0.007838627357872774
2122,2009-11-19,5.78000020980835,6.007999897003174,5.730000019073486,5.973999977111816,7226167.0,-0.03602395096816002,1.1221396552571377,-3.2881307988232633,61.93602949114938,47.78222445598032,-0.033912181114072126,-0.09392824747615158,0.489379418288193,-0.023102661462316654,18.758920757829223,0.2779998779296875,-0.24099913006742302,0.08000020980834943,-0.23581650983084668,0.39581692944754554,-0.07790815001124862,0.23790856962794749,-0.18196912868565018,15.929221277924565,-40.30491673662394,0.15790835981959792,11,0.07899975776672363,0.33549976348876953,0.7559998035430908,0.24699974060058594,0.5809998512268066,3,0.03529411570593477,-2.5973296978308476,5.995999813079834,-1.961029470959455,5.879000186920166,1.8837237670150537,5.894999980926514,0.03529411570593477
2123,2009-11-20,5.579999923706055,5.820000171661378,5.554999828338623,5.809000015258789,7120111.0,-0.03460212436721111,1.1115531188139423,1.1804142589228874,52.43552450724547,50.93577456442158,0.1791245415891778,0.08357920235148697,0.6712263417030222,0.18257354189058272,18.895950670900888,0.2650003433227548,-0.16702304044214156,-0.10300006866455114,-0.40526726711151007,0.1992671297824078,-0.2541336678880306,0.04813353055892833,0.5799999237060538,4.132247037895554,-53.20486690222096,0.15113359922347963,11,0.2774999141693115,0.4510002136230469,0.9560000896453857,0.44700002670288086,0.7200002670288077,4,0.07347667616808873,1.1221396552571377,5.78000020980835,-2.5973296978308476,5.995999813079834,-1.961029470959455,5.879000186920166,0.07347667616808873
2124,2009-11-23,5.599999904632568,5.61899995803833,5.498000144958496,5.610000133514403,6282736.0,0.00358422602149977,7.642881471389646,0.0436691042961098,56.88349771951371,54.16392122586483,0.16083122331467514,0.04999705989400738,0.6332857387754434,0.1707865343955417,18.78035815254244,0.12099981307983398,-0.10892782885248664,-0.07275009155273438,-0.37148064700819283,0.22598046390272408,-0.2221153692804636,0.07661518617499485,0.5478999423980708,15.407825607175344,-45.221120369985755,0.14936527772772917,11,0.22900009155273438,0.4290001392364502,0.9630000591278076,0.4270000457763672,0.7150001525878906,0,0.07928575923248271,1.1115531188139423,5.579999923706055,1.1221396552571377,5.78000020980835,-2.5973296978308476,5.995999813079834,0.07928575923248271
2125,2009-11-24,5.560999870300293,5.625,5.519999980926514,5.519999980926514,3194699.0,-0.0069642919636503375,-4.121965970017329,-4.099895098226571,51.005634962315305,55.550404583570355,0.2198114327162477,0.0830976616772352,0.6525226905576114,0.2192931844120336,18.307110803604814,0.10500001907348633,-0.04697407089283079,-0.10530011653900129,-0.4080065789189531,0.19740634584095051,-0.2566533477289772,0.046053114650974614,0.5609039886474605,9.516579102422087,-51.17187550344573,0.1513532311899761,11,0.26800012588500977,0.4680001735687256,1.0377501249313354,0.4660000801086426,0.8640003204345694,1,0.11904337254642372,7.642881471389646,5.599999904632568,1.1115531188139423,5.579999923706055,1.1221396552571377,5.78000020980835,0.11904337254642372
2126,2009-11-25,5.570000171661377,5.644999980926514,5.52400016784668,5.617000102996826,2373555.0,0.0016184681839594983,1.3495180689425295,-1.1463428817324355,48.737385697622805,55.91369974036708,0.20335039001652522,0.07760358046203564,0.6245202701348855,0.21962900541865338,17.331384888483605,0.12099981307983398,0.006614880417988189,-0.09599981307983363,-0.39909473188511235,0.2070951057254451,-0.247547272482473,0.05554764632280573,0.5269475387268061,14.117659158503553,-45.06122713722456,0.15154745940263956,11,0.2589998245239258,0.4089999198913574,1.0377498865127563,0.4569997787475586,0.9059996604919434,2,0.13734288023503183,-4.121965970017329,5.560999870300293,7.642881471389646,5.599999904632568,1.1115531188139423,5.579999923706055,0.13734288023503183
2127,2009-11-26,5.3400001525878915,5.539999961853027,5.311999797821045,5.53000020980835,4132631.0,-0.04129264128997012,1.1714346697668716,4.042560314915875,40.114209435926725,54.95351975567003,0.4045656456084519,0.29542071659116065,0.8324860028833845,0.456253512323225,16.763668879158136,0.25800037384033203,0.05095467337589099,-0.3086498498916619,-0.6446261890653142,0.02732648928199044,-0.4766380194784876,-0.14066168030483617,0.7329896551831041,5.511876803391338,-50.197363619136596,0.16798816958682605,11,0.39599967002868564,0.41099977493286044,1.2159998416900626,0.686999797821044,1.134999752044676,3,0.18651681359918082,1.3495180689425295,5.570000171661377,-4.121965970017329,5.560999870300293,7.642881471389646,5.599999904632568,0.18651681359918082
2128,2009-11-27,5.448999881744385,5.4629998207092285,5.176000118255615,5.230000019073486,11968682.0,0.02041193371570782,1.323886670939544,-1.152630509036067,41.32866811073823,53.10922770753181,0.27353882088509973,0.19317481377475332,0.7022642745261081,0.3581240611797334,16.080793182777132,0.2869997024536133,0.06674554012720613,-0.1976501226425169,-0.5380747722950776,0.14277452701004378,-0.3678624474687968,-0.02743779781623701,0.5783305254296138,58.20892183935158,6.538620371437204,0.17021232482628018,11,0.21900010108947754,0.23400020599365234,1.066500186920166,0.5780000686645508,1.1020002365112305,4,0.16737019619806137,1.1714346697668716,5.3400001525878915,1.3495180689425295,5.570000171661377,-4.121965970017329,5.560999870300293,0.16737019619806137
2129,2009-11-30,5.348999977111816,5.480000019073486,5.333000183105469,5.460000038146973,3557849.0,-0.01835197408750089,-1.055946807517373,-0.5068499115999965,41.796327139958436,50.78906168648919,0.3217825919759836,0.2954867961907581,0.7801841006111063,0.4654414417086734,15.07449365712234,0.14699983596801758,0.06233117411260736,-0.28950002193450963,-0.6506703304558252,0.07167028658680596,-0.470085176195167,-0.10891486767385228,0.6102240069487115,36.88697430975513,-13.602249996929302,0.1805851542606576,11,0.3190000057220459,0.3190000057220459,1.1059999465942383,0.6779999732971191,1.1180000305175781,0,0.17779028186433776,1.323886670939544,5.448999881744385,1.1714346697668716,5.3400001525878915,1.3495180689425295,5.570000171661377,0.17779028186433776
2130,2009-12-01,5.525000095367432,5.538000106811523,5.412000179290772,5.412000179290772,3292936.0,0.0329033686686695,-1.2300888690089569,-1.018016702178836,41.91954406689315,48.46186901459591,0.10089721332972434,0.1348264773764445,0.578729148221174,0.2983834356976418,13.902824606321948,0.18900012969970703,0.05667527180364473,-0.11884989738464391,-0.4692777826973522,0.2315779879280644,-0.29406384004099806,0.05636404527171024,0.37156597942870295,74.41366296448426,26.43608026602294,0.175213942656354,12,0.06699991226196289,0.14299988746643066,0.875,0.5019998550415039,0.9179997444152832,1,0.14298641596683792,-1.055946807517373,5.348999977111816,1.323886670939544,5.448999881744385,1.1714346697668716,5.3400001525878915,0.14298641596683792
2131,2009-12-02,5.543000221252441,5.573999881744385,5.461999893188477,5.526000022888184,6969120.0,0.0032579412804178975,1.8354599997585619,0.15044434504468887,40.9612680994585,46.131339971074695,0.01327781526555949,0.1237209345054513,0.5350874854097976,0.28353319322985016,13.128444926910882,0.1119999885559082,0.02549894042604528,-0.10119979381561262,-0.45118780712552464,0.2487882194942994,-0.2761938004705682,0.07379421283934295,0.2959205770204516,92.21113595138655,45.43140495182641,0.17499400665495596,12,-0.04500007629394531,0.1249997615814209,0.7637498378753662,0.48399972915649414,0.805999755859375,2,0.1591195984623528,-1.2300888690089569,5.525000095367432,-1.055946807517373,5.348999977111816,1.323886670939544,5.448999881744385,0.1591195984623528
2132,2009-12-03,5.6560001373291025,5.785999774932861,5.630000114440918,5.6479997634887695,4902628.0,0.02038605656976289,-6.090946528816351,0.47060473465729447,46.060617737062,45.42301699660987,-0.13316499370265777,0.01594925298980865,0.4035812996767172,0.17593700917498545,12.416031629044753,0.24299955368041992,-0.010945579084868484,0.009000110626221414,-0.340394534817551,0.3583947560699938,-0.16569721209566524,0.18369743334810806,-0.4800000190734872,78.68857200479667,32.940171882050564,0.17469732272188634,12,-0.17500019073486417,0.011999845504759854,0.5264999866485587,0.3709998130798331,0.5739998817443839,3,0.14497872611641083,1.8354599997585619,5.543000221252441,-1.2300888690089569,5.525000095367432,-1.055946807517373,5.348999977111816,0.14497872611641083
2133,2009-12-04,5.71999979019165,5.76800012588501,5.550000190734863,5.6500000953674325,3513091.0,0.01131535560619179,1.6264994484787205,8.749552986052082,43.86824449631996,43.97687774958834,-0.19580859457415567,-0.042096587676830666,0.3278528420112643,0.1177681029482196,12.110507254350667,0.21799993515014648,-0.058767644322800905,0.06784977912902868,-0.28271741843173537,0.4184169766897927,-0.10743381965135335,0.2431333779094107,-0.5317996788024901,85.43045381675331,43.78432107416336,0.17528359878038208,12,-0.2389998435974121,-0.051999807357788086,0.46150028705596924,0.30700016021728516,0.5470004081726074,4,0.1319930318416358,-6.090946528816351,5.6560001373291025,1.8354599997585619,5.543000221252441,-1.2300888690089569,5.525000095367432,0.1319930318416358
2134,2009-12-07,5.73199987411499,5.796000003814697,5.676000118255615,5.727000236511231,2463589.0,0.002097916846765857,-1.2429911539918448,0.07142370572205907,44.83484270398619,43.291234165329556,-0.20910500981326408,-0.054114611816864056,0.295800899191776,0.11086551600736616,11.740818937423983,0.11999988555908203,-0.09247116617205631,0.07809987068176305,-0.27375706414656786,0.42995680551009396,-0.09782859673240196,0.25402833809592806,-0.531843769454956,83.33329194119995,44.418640830187854,0.17592846741416535,12,-0.24599981307983398,-0.06399989128112793,0.4230002164840698,0.3530001640319824,0.5750002861022949,0,0.14288211132717055,1.6264994484787205,5.71999979019165,-6.090946528816351,5.6560001373291025,1.8354599997585619,5.543000221252441,0.14288211132717055
2135,2009-12-08,5.7810001373291025,5.860000133514403,5.671000003814697,5.699999809265138,5098637.0,0.008548545758940262,-1.7194275207200798,16.201239866478797,42.06643274080015,42.550017170127035,-0.24989559022977925,-0.09208431409235196,0.23022524968972924,0.0669481600592805,10.97880589548517,0.18900012969970614,-0.09740987429644132,0.11710011959076017,-0.23739156791027405,0.4715918070917944,-0.0601457241597565,0.29434596334127683,-0.557010276702882,80.15076671295299,42.54039792600527,0.1772458437505169,12,-0.2630000114440927,-0.11300015449524015,0.30049991607665927,0.3299999237060538,0.40899991989135653,1,0.1186645656468075,-1.2429911539918448,5.73199987411499,1.6264994484787205,5.71999979019165,-6.090946528816351,5.6560001373291025,0.1186645656468075
2136,2009-12-09,5.668000221252441,5.848999977111816,5.636000156402588,5.764999866485597,5019268.0,-0.019546776231157192,-1.645964204584159,-1.1975216341908628,45.527158192208745,43.151455920825036,-0.13581484088221973,0.014906622894573118,0.32544629095018607,0.18413808639402873,10.786114256287005,0.21299982070922852,-0.11393875964931066,0.008400201797485352,-0.3435671007769807,0.3603675043719514,-0.16758344948974813,0.18438385308471883,-0.4058497442529303,38.06453299944482,-2.193825542947124,0.17598365128723314,12,-0.15000009536743164,-2.384185791015625e-07,0.308499813079834,0.48149967193603516,0.5059995651245108,2,0.1367324608817717,-1.7194275207200798,5.7810001373291025,-1.2429911539918448,5.73199987411499,1.6264994484787205,5.71999979019165,0.1367324608817717
2137,2009-12-10,5.800000190734862,5.8369998931884775,5.679999828338622,5.693999767303468,4095352.0,0.023288631674268645,-1.3432792800486755,-1.0927918671929637,59.29055169736303,45.147220763783345,-0.21870048453418267,-0.12300613220727374,0.1802842048163713,0.05838367706115033,10.774311803804604,0.16899967193603604,-0.11478616323061175,0.14015016555786008,-0.2122289507160895,0.49252928183180966,-0.036039392579114704,0.3163397236948349,-0.5019787343444575,80.64517617598057,34.33753972648901,0.176189558136975,12,-0.20350003242492587,-0.1320002079010001,0.176499843597413,0.34949970245361417,0.3709998130798349,3,0.0946551324694691,-1.645964204584159,5.668000221252441,-1.7194275207200798,5.7810001373291025,-1.2429911539918448,5.73199987411499,0.0946551324694691
2138,2009-12-11,5.7709999084472665,5.860000133514403,5.7709999084472665,5.809000015258789,2959008.0,-0.005000048505846899,-3.684209205441073,-0.35849014165605547,57.16680462831698,46.855051595823184,-0.15558222229689722,-0.09925206075815307,0.20199382396144205,0.09419490775438621,10.569854707651908,0.0890002250671369,-0.11311723101708715,0.11124987602233993,-0.24099515855728626,0.4634949106019661,-0.06487264126747316,0.28737239331215303,-0.43925973142942176,60.267752606639746,9.63628088930409,0.17612251728981315,12,-0.13499975204467862,-0.10299992561340421,0.16025006771087558,0.38050007820129306,0.4570002555847159,4,0.07953562951099014,-1.3432792800486755,5.800000190734862,-1.645964204584159,5.668000221252441,-1.7194275207200798,5.7810001373291025,0.07953562951099014
2139,2009-12-14,5.9099998474121085,5.952000141143799,5.883999824523926,5.901000022888184,4421403.0,0.024085936782182626,-2.1627891503470913,-0.23683682176377277,63.495743131960346,49.252407047497314,-0.2309192905258195,-0.24988222043438402,0.05739376007256869,-0.03596702371292704,10.71285715926731,0.18100023269653231,-0.07329974282815854,0.2494998216629023,-0.1049114359297425,0.6039110792555471,0.0722941928665799,0.4267054504592247,-0.5465640730044701,86.70876716462926,29.601060108753444,0.17720562879632237,12,-0.2029998302459708,-0.24199986457824618,-0.004499793052672452,0.27250003814697354,0.26800012588501065,0,0.060406152312926675,-3.684209205441073,5.7709999084472665,-1.3432792800486755,5.800000190734862,-1.645964204584159,5.668000221252441,0.060406152312926675
2140,2009-12-15,5.96999979019165,5.984000205993652,5.877999782562256,5.920000076293945,3061062.0,0.010152274844104303,1.7179405669431895,5.555632086468705,64.8809397098957,51.91014833754589,-0.24714803657191453,-0.3190742514157243,-0.014716901376319313,-0.08466251148387105,11.095172637019463,0.10600042343139648,-0.038223231803137026,0.30494978427887,-0.06333746060459777,0.6732370291623377,0.12080616183713566,0.4890934067206043,-0.5594788664451196,95.97689258422409,32.05022381984075,0.18414362244173388,12,-0.20299959182739258,-0.3019998073577881,-0.09399974346160889,0.21400022506713867,0.06000041961669922,1,0.056448975187454176,-2.1627891503470913,5.9099998474121085,-3.684209205441073,5.7709999084472665,-1.3432792800486755,5.800000190734862,0.056448975187454176
2141,2009-12-16,6.043000221252441,6.058000087738037,5.960000038146973,6.0,4029139.0,0.012227878329363895,1.6849345491599823,0.8600093460617794,79.61246444812241,55.63813130544149,-0.2701767279984697,-0.4093611482283048,-0.10006766318986138,-0.14810252519435618,11.31295346270345,0.09800004959106445,0.009394781127146423,0.3756001949310299,-0.0020592836935717784,0.7532596735556316,0.18677045561872863,0.5644299342433312,-0.5751313692811983,96.0317840761728,23.69504299856756,0.1888297393123009,12,-0.2390000820159912,-0.3750002384185791,-0.1670001745223999,0.14099979400634766,-0.06599998474121005,2,0.024325638025138208,1.7179405669431895,5.96999979019165,-2.1627891503470913,5.9099998474121085,-3.684209205441073,5.7709999084472665,0.024325638025138208
2142,2009-12-17,5.984000205993652,6.052999973297119,5.9670000076293945,6.0,2727652.0,-0.00976336473583006,-2.4399855042056875,-0.372086318170729,73.52682763372721,58.93352943182008,-0.17853148147875864,-0.3523600312402291,-0.05642143221346885,-0.07967634599676288,12.043957486678131,0.08599996566772461,0.04652668406891092,0.3064001798629761,-0.0943761223703925,0.7071764820963446,0.10601202874629223,0.5067883309796599,-0.44531560573039375,74.21608518599122,0.08845841187512349,0.20038815111668423,12,-0.13700008392333984,-0.31600022315979004,-0.09425020217895508,0.19999980926513672,0.11399984359741211,3,0.031751265682276264,1.6849345491599823,6.043000221252441,1.7179405669431895,5.96999979019165,-2.1627891503470913,5.9099998474121085,0.031751265682276264
2143,2009-12-18,5.989999771118164,6.0929999351501465,5.98199987411499,5.982999801635742,4908048.0,0.0010026010892350001,-23.66716117410194,-0.4375037253382607,80.72865091229953,62.921730343854904,-0.1589155104143778,-0.3436896709274073,-0.07792492116735517,-0.07647044599241859,12.194337186725328,0.11100006103515625,0.08753184861631524,0.2918997526168825,-0.12928045334135074,0.7130799585751157,0.08130964963776588,0.5024898555959991,-0.3889973123579322,52.09298096201274,-25.64051557068968,0.21059010297911676,12,-0.12549972534179688,-0.32199978828430176,-0.09024977684020996,0.194000244140625,-0.15999984741210938,4,0.030217068382749845,-2.4399855042056875,5.984000205993652,1.6849345491599823,6.043000221252441,1.7179405669431895,5.96999979019165,0.030217068382749845
2144,2009-12-21,6.0440001487731925,6.0999999046325675,5.986999988555907,6.039000034332275,6631866.0,0.009015088433792728,-1.0733890371406984,0.7143051771115897,78.17588396036614,66.93389159047334,-0.18327805624657323,-0.3823230478823234,-0.1545038623800279,-0.12227896547300432,12.154492599993757,0.11299991607666016,0.11630154576315022,0.3237001180648793,-0.121811319539745,0.7692115556695036,0.10094439926256715,0.5464558368671915,-0.3741180433183722,74.77489861846165,-3.2389707568671042,0.22275571880231235,12,-0.17600011825561435,-0.37600016593933017,-0.1412501335144034,0.1399998664855966,-0.125,0,0.030443416732234496,-23.66716117410194,5.989999771118164,-2.4399855042056875,5.984000205993652,1.6849345491599823,6.043000221252441,0.030443416732234496
2145,2009-12-22,6.2230000495910645,6.239999771118164,6.110000133514403,6.11899995803833,9268662.0,0.029616131107178312,-1.1311461313571745,20.799542246808958,81.42327484807986,70.92234899668125,-0.32741830473718725,-0.5367016160858507,-0.3543389110001911,-0.2924898828494218,12.387065053181724,0.1959996223449716,0.15115451213741427,0.4696000099182127,-0.022056834667562697,0.9612568545039881,0.22377158762532456,0.7154284322111009,-0.48429909626780443,93.92866509310255,16.979045590634428,0.2458284222928879,12,-0.2630002498626709,-0.5150001049041748,-0.3055000305175781,-0.03900003433227539,-0.2719998359680167,1,-0.007231251154642404,-1.0733890371406984,6.0440001487731925,-23.66716117410194,5.989999771118164,-2.4399855042056875,5.984000205993652,-0.007231251154642404
2146,2009-12-23,6.335000038146973,6.3439998626708975,6.260000228881836,6.26200008392334,4462064.0,0.017997748298791638,-1.1818181818181588,0.701922018853391,81.40609133921069,73.37963117910876,-0.3742062379150335,-0.620251807658434,-0.4918470935345862,-0.3929325604252938,12.89428476372052,0.1209998130798331,0.18948677536860004,0.5433500051498417,-0.004096210960737423,1.0907962212604208,0.2696268970945521,0.8170731132051312,-0.5060652976206299,97.61277772296911,20.020463705146184,0.2737231080552896,12,-0.2775001525878906,-0.5750000476837158,-0.4010000228881836,-0.1510000228881836,-0.28299999237060547,2,-0.04814519755359581,-1.1311461313571745,6.2230000495910645,-1.0733890371406984,6.0440001487731925,-23.66716117410194,5.989999771118164,-0.04814519755359581
2147,2009-12-24,6.335999965667725,6.389999866485597,6.251999855041504,6.3499999046325675,1436816.0,0.0001578417544958466,1.9361747458555323,-0.19178010607999202,80.25539345599944,75.94502993774013,-0.32539793376659265,-0.5721420604699192,-0.514743057227693,-0.38503031079929073,12.69895110788325,0.13800001144409269,0.2320458758413455,0.49454994201660174,-0.06105137493222479,1.0501512589654283,0.21674928354218803,0.7723506004910154,-0.4040522007124707,86.76472994420519,9.744028171592333,0.2778006584744133,12,-0.20200014114379883,-0.5529999732971191,-0.31449997425079346,-0.15199995040893555,-0.17299985885620206,3,-0.05666031109560776,-1.1818181818181588,6.335000038146973,-1.1311461313571745,6.2230000495910645,-1.0733890371406984,6.0440001487731925,-0.05666031109560776
2148,2009-12-28,6.361000061035156,6.420000076293945,6.3499999046325675,6.375999927520753,1130347.0,0.003945722143765318,-2.7837747277529434,1.0714237057222022,80.50435558803335,77.83487576619271,-0.2882140109715916,-0.5537027962300716,-0.5560617852134344,-0.40030169827262085,12.089032964077825,0.0840001106262207,0.281658101324763,0.47395002841949463,-0.09555923812668254,1.0434592949656718,0.18919539514640604,0.7587046616925832,-0.337441875773834,86.37413318620766,9.732565792136867,0.2847546332730885,12,-0.21200013160705566,-0.562999963760376,-0.37375009059906006,-0.1770000457763672,-0.16100025177001864,0,-0.04134570176396013,1.9361747458555323,6.335999965667725,-1.1818181818181588,6.335000038146973,-1.1311461313571745,6.2230000495910645,-0.04134570176396013
2149,2009-12-29,6.300000190734862,6.429999828338622,6.290999889373778,6.394999980926514,1916803.0,-0.009589666674262975,-1.4601673566011792,6.333375719235466,74.88015068599613,78.94589920798164,-0.18559174900159903,-0.44038195404584535,-0.5146180150497726,-0.32939795136049455,11.382821142874628,0.13899993896484375,0.30343603989954104,0.3654001474380486,-0.17290689130016457,0.9037071861762618,0.09624662806894246,0.6345536668071547,-0.19715362726701535,59.37507450587702,-16.1276784073591,0.2691535193691065,12,-0.10500025749206454,-0.49700021743774325,-0.3557502031326285,-0.11600017547607333,-0.28800010681152255,1,-0.07460321473005938,-2.7837747277529434,6.361000061035156,1.9361747458555323,6.335999965667725,-1.1818181818181588,6.335000038146973,-0.07460321473005938
2150,2009-12-30,6.315000057220459,6.3400001525878915,6.236000061035156,6.327000141143799,3493744.0,0.0023809311161062663,4.473673643527372,0.1263169518493782,84.2327893354002,79.4592686399014,-0.16372415886314595,-0.41440940013476446,-0.5493383997926573,-0.3308732322192469,10.815952364647963,0.10400009155273526,0.3342881679870011,0.34090001583099383,-0.1866874982963722,0.8684875299583599,0.07710625876731036,0.6046937728946773,-0.1467228407784571,40.72169636251484,-37.88434383300794,0.26379375706368324,12,-0.1165001392364502,-0.5120000839233398,-0.38600003719329834,-0.13100004196166992,-0.4250001907348624,2,-0.06270782341395031,-1.4601673566011792,6.300000190734862,-2.7837747277529434,6.361000061035156,1.9361747458555323,6.335999965667725,-0.06270782341395031
2151,2009-12-31,6.425000190734862,6.429999828338622,6.3499999046325675,6.39900016784668,2381298.0,0.01741886500675971,3.4445268623505427,-2.166653421282609,83.85697576862202,80.60706287711191,-0.2389693205472705,-0.47953007915374446,-0.6669364010430918,-0.4281845097731347,10.565193296527879,0.11499977111816317,0.3497301587099262,0.40680015087127597,-0.11649376301990433,0.9300940647624563,0.14515319392568582,0.6684471078168661,-0.2043784519135361,97.42286412336824,18.28680221797879,0.2616469569455899,12,-0.21900033950805575,-0.6220002174377433,-0.49600017070770175,-0.24100017547607333,-0.5250000953674299,3,-0.07377431331369355,4.473673643527372,6.315000057220459,-1.4601673566011792,6.300000190734862,-2.7837747277529434,6.361000061035156,-0.07377431331369355
2152,2010-01-04,6.47599983215332,6.48799991607666,6.3499999046325675,6.420000076293945,4223691.0,0.007937687144663697,2.4500035762821195,2.153834867769578,87.3015953109483,81.33739003251735,-0.23785214505427987,-0.4911279592646469,-0.7207135945428611,-0.46654893284406995,11.460963475490207,0.13800001144409269,0.36143870527339583,0.4167998075485233,-0.11542400309939094,0.9490236181964375,0.15068790222456574,0.6829117128724809,-0.23999977111816406,95.23805919596127,13.148718865557683,0.26611190532395723,1,-0.23849987983703613,-0.6439998149871826,-0.5719997882843018,-0.29199981689453125,-0.6669998168945312,0,-0.06547248260751881,3.4445268623505427,6.425000190734862,4.473673643527372,6.315000057220459,-1.4601673566011792,6.300000190734862,-0.06547248260751881
2153,2010-01-05,6.4749999046325675,6.5229997634887695,6.4130001068115225,6.4629998207092285,5588228.0,-0.00015440511838626936,1.0370344206418052,0.21428814713894873,85.00621306652486,82.0963154887572,-0.17971941544976833,-0.453938850913155,-0.716660563065945,-0.45242407801541074,12.134099767797789,0.10999965667724698,0.35085894872855405,0.37804987430572456,-0.15994383716459826,0.9160435857760474,0.10905301857056315,0.647046730040886,-0.18859987258911026,83.27529316377597,1.6971508502420534,0.26899685573516136,1,-0.15849995613098056,-0.6254999637603751,-0.7315000295639029,-0.3090000152587882,-0.5289998054504386,1,-0.04818529767047919,2.4500035762821195,6.47599983215332,3.4445268623505427,6.425000190734862,4.473673643527372,6.315000057220459,-0.04818529767047919
2154,2010-01-06,6.551000118255615,6.591000080108643,6.485000133514403,6.543000221252441,2866107.0,0.011737484902304418,1.4090946036012317,0.6666534212827323,85.29771326731372,82.52680864644987,-0.19694994362556084,-0.49058835280685464,-0.7849542263007727,-0.5130156970383783,13.082420388588325,0.1160001754760751,0.3590267296868923,0.4131000757217409,-0.13255484807391316,0.958754999517395,0.14027261382391387,0.6859275376195679,-0.21728013992309592,88.73240571721006,8.604835347969825,0.2728274618978272,1,-0.13750004768371582,-0.5889999866485596,-0.8755000829696655,-0.4530000686645508,-0.5469999313354492,2,-0.05357965236672002,1.0370344206418052,6.4749999046325675,2.4500035762821195,6.47599983215332,3.4445268623505427,6.425000190734862,-0.05357965236672002
2155,2010-01-07,6.4670000076293945,6.533999919891357,6.4619998931884775,6.50600004196167,7815758.0,-0.012822486507386599,-1.938760813927533,-4.875067056088693,75.41966262326864,81.86164990023407,-0.0834770983073927,-0.3716125202250211,-0.6903574079885768,-0.4131087247973335,14.327760939004829,0.08900022506713778,0.3609048068354941,0.2947999715805052,-0.24257397622095134,0.8321739193819617,0.026112997679777372,0.563486945481233,-0.0818240089416502,48.54772523119679,-28.34664263328291,0.26868697390072815,1,-0.05349993705749512,-0.4654998779296875,-0.7990000247955322,-0.3689999580383301,-0.5830001831054688,3,-0.07035718620214504,1.4090946036012317,6.551000118255615,1.0370344206418052,6.4749999046325675,2.4500035762821195,6.47599983215332,-0.07035718620214504
2156,2010-01-08,6.442999839782715,6.550000190734862,6.4070000648498535,6.519999980926514,3475674.0,-0.003711174859805988,1.0875845338326902,1.9743608553717493,78.7233890180612,81.6914271849076,-0.047546056179164964,-0.30206118899745515,-0.6521458173828218,-0.3720301304058289,15.325799132564308,0.14300012588500888,0.3683209221788202,0.232049822807312,-0.2622854499442191,0.7263850955588431,-0.015117813568453542,0.47921745918307757,0.14800024032592773,38.58915661220329,-37.04765238599099,0.24716763637576541,1,-0.02949976921081543,-0.4164998531341553,-0.8129998445510864,-0.3449997901916504,-0.6349997520446777,4,-0.0858295804824617,-1.938760813927533,6.4670000076293945,1.4090946036012317,6.551000118255615,1.0370344206418052,6.4749999046325675,-0.0858295804824617
2157,2010-01-11,6.348999977111816,6.50600004196167,6.335000038146973,6.499000072479247,3437507.0,-0.014589456000059231,1.0853654636222754,1.9480496157442555,70.23676279745865,80.5505835415104,0.05419049409970356,-0.17373002043465835,-0.5483122056556624,-0.2636243325152119,16.18101740473889,0.17100000381469727,0.35158098722574227,0.11059997081756556,-0.34727911285191126,0.5684790544870424,-0.11833957101717285,0.339539512652304,0.2383201026916506,5.468725261748167,-70.124624759869,0.22893954183473836,1,0.06450009346008301,-0.2784998416900635,-0.7659999132156372,-0.25099992752075195,-0.4289999008178711,0,-0.0707197800225281,1.0875845338326902,6.442999839782715,-1.938760813927533,6.4670000076293945,1.4090946036012317,6.551000118255615,-0.0707197800225281
2158,2010-01-12,6.230000019073486,6.38100004196167,6.214000225067139,6.360000133514403,3479908.0,-0.018743102609438567,-1.06172992129229,0.866666878594157,59.768904195767774,78.87155615370726,0.17059365961168105,-0.019583864479827184,-0.4142754309655414,-0.13240878524575983,16.906606157805953,0.16699981689453125,0.32324772975951266,-0.03134999275207484,-0.4331686519648006,0.3704686664606509,-0.23225932235843771,0.16955933685428803,0.34722725906372087,4.243978821844968,-68.50125421240541,0.20090932960636276,1,0.1725001335144043,-0.1594998836517334,-0.655500054359436,-0.13199996948242188,-0.059999942779541016,1,-0.06757624438616094,1.0853654636222754,6.348999977111816,1.0875845338326902,6.442999839782715,-1.938760813927533,6.4670000076293945,-0.06757624438616094
2159,2010-01-13,6.267000198364258,6.297999858856201,6.190000057220459,6.190999984741211,5778112.0,0.005939033575841579,-1.7692232451796697,-0.5846165132230535,52.716058758115786,75.36969720067565,0.14351197395377469,-0.030005543874411345,-0.43624030163582184,-0.1566466328772007,17.857364371840102,0.10799980163574219,0.2986105225834388,-0.01219983100891131,-0.37844367838823434,0.3540440163704117,-0.19532175469857282,0.1709220926807502,0.288433456588745,21.388920162919355,-46.66596480268506,0.18312192368966143,1,0.12349987030029297,-0.15350008010864258,-0.6925002336502075,-0.16900014877319336,-0.006999969482421875,2,-0.05122069395592377,-1.06172992129229,6.230000019073486,1.0853654636222754,6.348999977111816,1.0875845338326902,6.442999839782715,-0.05122069395592377
2160,2010-01-14,6.307000160217285,6.427000045776367,6.2849998474121085,6.4099998474121085,4145966.0,0.006382632932334653,1.0729943266854747,-1.3552552326456742,48.10298908443379,71.39703201354364,0.11427514077994427,-0.04581261604583453,-0.4573997961675422,-0.18312291929163216,18.94804161871206,0.15999984741210938,0.2712650373139285,0.010950112342834828,-0.32516663951436264,0.3470668642000323,-0.1571082635857639,0.17900848827143356,0.21919880691711402,32.50001655683971,-30.501707880115234,0.16805837592859876,1,0.08349990844726562,-0.19350004196166992,-0.7300001382827759,-0.2090001106262207,0.03299999237060636,3,-0.04804185279847528,-1.7692232451796697,6.267000198364258,-1.06172992129229,6.230000019073486,1.0853654636222754,6.348999977111816,-0.04804185279847528
2161,2010-01-15,6.190000057220459,6.464000225067139,6.181000232696532,6.440000057220459,7522667.0,-0.01855083241234534,-1.1119430072094951,2.4271918372638006,41.4519969089342,66.30263219109762,0.2172846856355033,0.0872377335614063,-0.3263343879470799,-0.05374894908024608,19.481675493199933,0.28299999237060636,0.2516241245835502,-0.11339998245239258,-0.4322005882931146,0.20540062338832943,-0.272800285372754,0.04600032046796887,0.30930299712082476,2.769178401758549,-54.862710300422314,0.15940030292036117,1,0.1960000991821289,-0.07649993896484375,-0.597000002861023,-0.09200000762939453,0.17999982833862305,4,-0.049434609025502785,1.0729943266854747,6.307000160217285,-1.7692232451796697,6.267000198364258,-1.06172992129229,6.230000019073486,-0.049434609025502785
2162,2010-01-18,6.173999786376952,6.249000072479247,6.0,6.21999979019165,3776837.0,-0.002584857947592889,3.7884367621100576,0.18400001525879262,38.9348984873263,61.183597237853334,0.20779282449294367,0.12458992311719985,-0.29822797143219315,-0.0272582858920849,20.061704130806145,0.24900007247924716,0.2216635843087058,-0.13890023231506454,-0.42752085550584074,0.14972039087571165,-0.2832105439104531,0.005410079280323998,0.29347298579985637,37.49993577088789,-15.814809140584543,0.1443103115953882,1,0.12150025367736905,-0.038499832153319424,-0.5809997320175162,-0.07599973678588778,-0.005999565124510831,0,-0.05928080843904471,-1.1119430072094951,6.190000057220459,1.0729943266854747,6.307000160217285,-1.7692232451796697,6.267000198364258,-0.05928080843904471
2163,2010-01-19,6.171000003814697,6.223999977111816,6.051000118255615,6.170000076293945,3522638.0,-0.00048587344769168705,2.233646025980971,-0.021737552996298908,41.80431019492161,56.35099689647643,0.18230683934875458,0.14951054004721165,-0.2834553494889951,-0.02455267842115383,20.464882463867166,0.17299985885620117,0.18300660491106413,-0.15095002651214617,-0.4063823101534556,0.10448225712916326,-0.27866616833280045,-0.0232338846914919,0.2930002212524414,36.853431221925455,-15.046389946470782,0.12771614182065455,1,0.10400009155273438,0.009999990463256836,-0.5387499332427979,-0.07299995422363281,0.16300010681152433,1,-0.04067410911774305,3.7884367621100576,6.173999786376952,-1.1119430072094951,6.190000057220459,1.0729943266854747,6.307000160217285,-0.04067410911774305
2164,2010-01-20,6.228000164031982,6.297999858856201,6.175000190734862,6.195000171661378,6282710.0,0.009236778509487786,-2.3698560342799833,33.00238435860665,44.75272354964511,52.94355922162938,0.0834460544311435,0.11278451068637008,-0.3303566242670346,-0.07933105400117668,20.696448259243454,0.1269998550415039,0.13427932793156216,-0.10314986705779994,-0.32783420009786823,0.12153446598226836,-0.21549203357783409,0.00919229946223421,0.1803200340270994,49.13794255142697,-4.003336740456675,0.11234216652003398,1,0.04699993133544922,0.006499767303466797,-0.5760000944137573,-0.13000011444091797,0.020999908447264737,2,-0.0093127948314774,2.233646025980971,6.171000003814697,3.7884367621100576,6.173999786376952,-1.1119430072094951,6.190000057220459,-0.0093127948314774
2165,2010-01-21,6.177999973297119,6.320000171661378,6.175000190734862,6.2729997634887695,5203843.0,-0.008028289887277884,-1.8713050785841943,-2.8787821865156977,33.94017899053219,47.96764699634838,0.09849864033159594,0.16784610916548193,-0.26689073303242417,-0.027760477938144845,20.216340143690086,0.14499998092651545,0.09003678352953326,-0.15090005397796613,-0.38098093520307685,0.07918082724714459,-0.26594049459052194,-0.035859613365410326,0.18132180099487272,38.36204460275065,-8.798781941016827,0.11504044061255539,1,0.07500004768371582,0.05649995803833008,-0.49049997329711914,-0.07999992370605469,0.18200016021728427,3,0.013272945279887205,-2.3698560342799833,6.228000164031982,2.233646025980971,6.171000003814697,3.7884367621100576,6.173999786376952,0.013272945279887205
2166,2010-01-22,6.03000020980835,6.203000068664551,6.019999980926514,6.119999885559082,4168090.0,-0.02395593462746226,-2.3272702839778576,0.9473671001711598,24.24946383391108,42.85794711150976,0.20311302245639684,0.30759502575500175,-0.1124445768244886,0.12353570968678707,19.523534367637314,0.1830000877380371,0.031676774260621876,-0.28364982604980504,-0.5496551297305974,-0.017644522369012705,-0.4166524778902012,-0.15064717420940887,0.28999996185302823,9.37506053593485,-30.394646684563682,0.13300265184039609,1,0.20199990272521973,0.245499849319458,-0.31250011920928955,0.06799983978271484,0.4979996681213388,4,0.05140960729575084,-1.8713050785841943,6.177999973297119,-2.3698560342799833,6.228000164031982,2.233646025980971,6.171000003814697,0.05140960729575084
2167,2010-01-25,5.977000236511231,6.072000026702881,5.869999885559082,6.0,4266563.0,-0.008789381667169582,1.41916601946183,0.2555538483546311,22.87585569609611,38.75871950043513,0.22104030663077356,0.35027965062756916,-0.05480291567393891,0.17947754323889153,18.847926238738673,0.20200014114379883,-0.016284332959608072,-0.3186998128890979,-0.6239155020409504,-0.01348412373724539,-0.4713076574650241,-0.16609196831317163,0.3429999351501465,23.777840649600297,-10.055425058872903,0.15260784457592624,1,0.189999818801879,0.25349974632263095,-0.2410001754760751,0.1209998130798331,0.6569995880126944,0,0.0657519882042441,-2.3272702839778576,6.03000020980835,-1.8713050785841943,6.177999973297119,-2.3698560342799833,6.228000164031982,0.0657519882042441
2168,2010-01-26,6.0980000495910645,6.105000019073486,5.923999786376952,5.947999954223633,5599832.0,0.02024423762620775,1.2073194488461523,-6.5218103412533095,26.479754480930936,35.84357458074792,0.08867200813179021,0.21983746790907688,-0.16895006660394785,0.057762104962900906,17.9348021232171,0.1810002326965341,-0.06558044992414658,-0.18454999923706072,-0.5003969569805697,0.1312969585064483,-0.3424734781088148,-0.02662652036530666,0.15900008201599203,50.66667090521639,22.79554174077235,0.1579234788717544,1,0.0690000057220459,0.13249993324279785,-0.34049999713897705,0.0,0.5370001792907715,1,0.011479201556594099,1.41916601946183,5.977000236511231,-2.3272702839778576,6.03000020980835,-1.8713050785841943,6.177999973297119,0.011479201556594099
2169,2010-01-27,5.829999923706055,6.166999816894531,5.809999942779541,6.070000171661378,10554685.0,-0.04394885597007858,-1.5499971900688518,-1.6000006357824792,22.231913243098717,32.96901059837736,0.32202957999113924,0.4751838874424017,0.09899679021814922,0.3199042918771955,17.595420000351464,0.35699987411499023,-0.1118863871031266,-0.42905011177063024,-0.8038648096078358,-0.05423541393342468,-0.616457460689233,-0.24164276285202746,0.37282017345428553,3.9215631276015595,-20.45282538010674,0.18740734891860283,1,0.30700016021728516,0.3705000877380371,-0.06374990940093994,0.26800012588500977,0.7600002288818368,2,0.08644943285004025,1.2073194488461523,6.0980000495910645,1.41916601946183,5.977000236511231,-2.3272702839778576,6.03000020980835,0.08644943285004025
2170,2010-01-28,5.9190001487731925,6.0999999046325675,5.894000053405763,6.0,10007824.0,0.015265905014036685,-2.1450348891809115,0.3374990314255255,28.38285763071012,31.51688401190802,0.1924408011174661,0.3741795884937602,0.011492188283347637,0.2229175078971073,17.64023423765731,0.2699999809265128,-0.13939910160328672,-0.32024989128112846,-0.7233879760961939,0.08288819353393695,-0.5218189336886612,-0.11868084887359576,0.24799966812133878,27.735412488276012,4.9459795891967175,0.20156904240753265,1,0.1459999084472665,0.2814998626708993,-0.15100014209747226,0.17899990081787198,0.8870000839233398,3,0.05575264663145041,-1.5499971900688518,5.829999923706055,1.2073194488461523,6.0980000495910645,1.41916601946183,5.977000236511231,0.05575264663145041
2171,2010-01-29,5.951000213623048,6.0329999923706055,5.822000026702881,5.948999881744385,7207547.0,0.005406329455235337,1.5421699552174926,-0.024695500650511962,32.69567106711129,30.82363652077302,0.1374250612445289,0.32132223839194385,-0.022381398092485405,0.1847124327472267,17.369191226679593,0.2109999656677246,-0.16232767334529807,-0.26454982757568235,-0.6773254243985942,0.14822576924722952,-0.47093762598713873,-0.05816202916422597,0.2159996032714835,39.49588811285976,13.915881764079238,0.20638779841145613,1,0.11399984359741122,0.24949979782104403,-0.11700034141540616,0.1469998359680167,0.8049998283386222,4,0.06872792895471114,-2.1450348891809115,5.9190001487731925,-1.5499971900688518,5.829999923706055,1.2073194488461523,6.0980000495910645,0.06872792895471114
2172,2010-02-01,6.052000045776367,6.076000213623048,5.869999885559082,5.928999900817871,5631717.0,0.01697190867547116,1.4093537898687578,61.48986889151024,42.13781346660055,30.860692439848457,0.01933268292111734,0.19703057506833144,-0.11715637468551421,0.07597213973079775,16.714724467679215,0.20600032806396573,-0.18367257631884293,-0.14235000610351545,-0.5421521307869028,0.25745211857987194,-0.3422510684452096,0.05755105623817869,0.057879791259765945,67.7871675996383,37.87625025578144,0.1999010623416939,2,0.013000011444091797,0.1484999656677246,-0.14325010776519775,0.046000003814697266,0.6830000877380362,0,0.07865165706426547,1.5421699552174926,5.951000213623048,-2.1450348891809115,5.9190001487731925,-1.5499971900688518,5.829999923706055,0.07865165706426547
2173,2010-02-02,6.1630001068115225,6.232999801635742,6.007999897003174,6.079999923706055,7192308.0,0.018341054229274345,1.0179402305929044,0.6747974413645983,45.68822291617074,30.964636813906857,-0.10384154961048786,0.0647790573600302,-0.21406581327308238,-0.042105701352722846,15.508204506385395,0.22499990463256836,-0.1878010214838115,-0.015749955177308372,-0.3931648588785386,0.36166494852392184,-0.20445740702792303,0.1729574966733063,-0.35300016403198153,83.45160326684268,50.29553013523218,0.18870745185061508,2,-0.09800004959106356,0.03749990463256925,-0.20450019836425692,-0.0650000572204581,0.6519999504089364,1,0.07642377244028298,1.4093537898687578,6.052000045776367,1.5421699552174926,5.951000213623048,-2.1450348891809115,5.9190001487731925,0.07642377244028298
2174,2010-02-03,6.199999809265138,6.223999977111816,6.135000228881836,6.198999881744385,3680624.0,0.006003521306566562,2.6326232714745865,0.012047292949730472,45.55277037220254,32.25492474520356,-0.1622981832058592,0.00014230710991025575,-0.23689919320028263,-0.08586424627764355,13.943453019108812,0.08899974822998047,-0.18783216988863316,0.038799762725830966,-0.2959651765872753,0.3735647020389372,-0.1285827069307217,0.20618223238238365,-0.3815398693084724,91.97080037914978,56.305592885940065,0.1673824696565531,2,-0.178499937057496,0.00050020217895419,-0.22649979591369718,-0.17049980163574308,0.5580000877380362,2,0.07016136016111552,1.0179402305929044,6.1630001068115225,1.4093537898687578,6.052000045776367,1.5421699552174926,5.951000213623048,0.07016136016111552
2175,2010-02-04,6.01200008392334,6.264999866485597,5.988999843597412,6.210000038146973,4619360.0,-0.030322537278284267,-1.2622912375465671,-198.01430615146933,43.01412808208488,34.33988743944509,-0.00035965327032005945,0.16053765855407587,-0.03536835965383922,0.09371982645456,12.73405659567857,0.2760000228881845,-0.196533582028513,-0.12644996643066442,-0.43448848006218466,0.18158854720085582,-0.2804692232464241,0.027569290385095258,-0.18524934673309268,42.88941894734114,2.9365521307679643,0.15401925681575995,2,0.025499820709228516,0.18849992752075195,-0.013000130653381348,-0.06699991226196289,0.6370000839233398,3,0.09614106131005862,2.6326232714745865,6.199999809265138,1.0179402305929044,6.1630001068115225,1.4093537898687578,6.052000045776367,0.09614106131005862
2176,2010-02-05,5.889999866485597,5.986000061035156,5.820000171661378,5.980000019073486,6275818.0,-0.0202927837216742,2.254892244401834,0.4545463302796437,39.710145127846005,36.21036404297286,0.11140890880802345,0.2518993000073264,0.0987341439368663,0.20703644438856283,12.157168183550747,0.191999912261962,-0.21686169161444369,-0.2208001852035517,-0.5125835110975432,0.07098314069043976,-0.36669184815054745,-0.07490852225655598,0.375,15.730279287465496,-23.519439387723803,0.14589166294699554,2,0.14750003814697177,0.3105001449584952,0.11075007915496737,0.053000211715697354,0.6860003471374512,4,0.15551789252543546,-1.2622912375465671,6.01200008392334,2.6326232714745865,6.199999809265138,1.0179402305929044,6.1630001068115225,0.15551789252543546
2177,2010-02-08,5.9000000953674325,5.993000030517577,5.749000072479247,5.959000110626222,5612174.0,0.0016978317671512144,2.8425234101030594,0.6555546136565995,40.23071766222607,37.73824884089454,0.09983643425731792,0.21769788767421883,0.10861665013263533,0.18833857522028818,12.206135018316296,0.24399995803833008,-0.22539988503242814,-0.18834996223449618,-0.4719436454300192,0.09524372096102685,-0.3301468038322577,-0.04655312063673467,0.36499977111816406,29.26358200955547,-9.864212570868162,0.14179684159776162,2,0.10699987411498935,0.2699999809265128,0.10449981689453036,0.042999982833861417,0.7950000762939453,0,0.1450847343657422,2.254892244401834,5.889999866485597,-1.2622912375465671,6.01200008392334,2.6326232714745865,6.199999809265138,0.1450847343657422
2178,2010-02-09,5.809000015258789,5.9099998474121085,5.765999794006348,5.9099998474121085,6246431.0,-0.015423742141986607,1.8514909448001384,1.7118611191930797,35.25685617000772,39.185464721662214,0.16263336052277388,0.29043108862004363,0.21533805069498335,0.27002355385399124,13.117733157579142,0.14400005340576083,-0.21370635439243824,-0.25830004215240443,-0.5595711129128862,0.04297102860807733,-0.4089355775326453,-0.10766450677216355,0.435359859466554,11.627900529511374,-25.14999149150922,0.1506355353802407,2,0.1979999542236328,0.36100006103515625,0.22574996948242188,0.0840001106262207,0.9869999885559082,1,0.15940783539735648,2.8425234101030594,5.9000000953674325,2.254892244401834,5.889999866485597,-1.2622912375465671,6.01200008392334,0.15940783539735648
2179,2010-02-10,5.946000099182129,6.007999897003174,5.9060001373291025,5.920000076293945,6100978.0,0.023584108032961737,-2.7777758154814327,-0.25742639699356257,42.30769595621192,40.7326689800513,0.048967813278975925,0.1350747945804418,0.09919916877670332,0.12477769676826433,14.00192662563931,0.19899988174438477,-0.1911908879182347,-0.10524995326995867,-0.39573474089683547,0.18523483435691812,-0.25049234708339707,0.039992440543479724,0.27854538345337065,38.17831498988111,1.534679905023843,0.14524239381343856,2,0.06099987030029297,0.2239999771118164,0.13699984550476074,-0.09650015830993652,0.7680001258850098,2,0.14614866188075926,1.8514909448001384,5.809000015258789,2.8425234101030594,5.9000000953674325,2.254892244401834,5.889999866485597,0.14614866188075926
2180,2010-02-11,6.004000186920166,6.015999794006348,5.880000114440918,5.966000080108643,4359481.0,0.009754471370764906,3.387134484933319,1.461541283057624,49.08321513288555,42.553507209581774,0.004797466940505757,0.056086387345507305,0.057490483999258934,0.056326445420236126,14.246970419935165,0.1359996795654297,-0.17882525029051521,-0.032099866867065785,-0.2968920154358621,0.2326922817017305,-0.16449594115146393,0.10029620741733236,0.20152347930908387,95.50576044890605,53.12378705954107,0.13239607428439837,2,0.0029997825622558594,0.14549994468688876,0.18374991416931152,-0.12050008773803711,0.7029995918273926,3,0.125582892506501,-2.7777758154814327,5.946000099182129,1.8514909448001384,5.809000015258789,2.8425234101030594,5.9000000953674325,0.125582892506501
2181,2010-02-12,5.883999824523926,6.1040000915527335,5.8540000915527335,6.0900001525878915,3937287.0,-0.01998673528652839,1.136750255739378,-5.421046027204762,46.86867428407022,43.07915841152285,0.12772611707402426,0.16020009764318566,0.19214344146013396,0.16513561725559356,14.988849518670305,0.25,-0.13676671443824873,-0.13680021762847883,-0.3995040335594,0.12590359830244235,-0.2681521255939394,-0.005448309663018236,0.3032628979553236,38.02809712433654,-6.4301074996557475,0.13135190796546073,2,0.1230001449584961,0.265500307083129,0.32350027561187744,-0.000499725341796875,0.9040002822875968,4,0.13001365841893953,3.387134484933319,6.004000186920166,-2.7777758154814327,5.946000099182129,1.8514909448001384,5.809000015258789,0.13001365841893953
2182,2010-02-15,5.808000087738037,5.96999979019165,5.785999774932861,5.941999912261963,2976096.0,-0.012916339063969606,-1.0674106736245426,0.6504835491442379,39.93056061458989,42.43941815579164,0.18492103260359194,0.21858091450855088,0.27857187211924916,0.23253414226654723,15.830229597741363,0.18400001525878906,-0.1083448650416603,-0.19449996948242188,-0.463192327627052,0.07419238866220823,-0.32884614855473693,-0.06015379041010682,0.3617321287412123,12.42611146693606,-29.955992340786725,0.13434617907231483,2,0.19899988174438477,0.3194999694824219,0.4119999408721924,0.0755000114440918,1.0939998626708993,0,0.13223142463555182,1.136750255739378,5.883999824523926,3.387134484933319,6.004000186920166,-2.7777758154814327,5.946000099182129,0.13223142463555182
2183,2010-02-16,5.920000076293945,5.920000076293945,5.72599983215332,5.8470001220703125,6008445.0,0.019283744294764205,4.315078514879941,-0.544776491185618,53.5046777562219,43.32296342068268,0.038919341236412386,0.09150394122347016,0.17645382840587942,0.1156743559121507,16.810471048260013,0.194000244140625,-0.08631890512244844,-0.06994998455047607,-0.32877038050311214,0.18887041140216,-0.1993601825267941,0.05946021342584196,0.232902854425304,51.32278069037912,3.90731513025969,0.12941019797631811,2,0.0754997730255127,0.17499995231628418,0.32200002670288086,-0.036499977111816406,1.2779998779296875,1,0.13091217658439636,-1.0674106736245426,5.808000087738037,1.136750255739378,5.883999824523926,3.387134484933319,6.004000186920166,0.13091217658439636
2184,2010-02-17,6.170000076293945,6.197000026702881,5.9629998207092285,5.989999771118164,6883211.0,0.0422297291854945,1.0,2.4657591513599666,58.685117567569804,45.06418447462545,-0.24114233179454647,-0.17187625803991224,-0.06094231837230879,-0.14185266646097094,17.708855828661637,0.27699995040893555,-0.07880130176330802,0.18295001983642578,-0.06574126771418687,0.43164130738703843,0.05860437606111901,0.30729566361173255,-0.444000244140625,94.26752882028916,42.530092811479165,0.12434564377530642,2,-0.20850014686584473,-0.07500004768371582,0.06650006771087646,-0.2864999771118164,1.2399997711181632,2,0.10145865798704556,4.315078514879941,5.920000076293945,-1.0674106736245426,5.808000087738037,1.136750255739378,5.883999824523926,0.10145865798704556
2185,2010-02-18,6.260000228881836,6.302999973297119,6.138999938964844,6.171000003814697,4049067.0,0.014586734436792703,-1.1437863275832516,0.49444485652524056,60.27943985126994,47.349661666117,-0.326610751825422,-0.2692212888489216,-0.13861261057132523,-0.23728829180550193,18.729177981431803,0.1640000343322754,-0.08222392928264988,0.26885015964508074,0.004681685817197412,0.5330186334729641,0.13676592273113908,0.4009343965590224,-0.5340003967285156,92.54770643035823,37.63993260972694,0.13208423691394164,2,-0.2455003261566162,-0.16500020027160645,-0.00800013542175293,-0.37650012969970703,1.0799999237060556,3,0.07252395840030124,1.0,6.170000076293945,4.315078514879941,5.920000076293945,-1.0674106736245426,5.808000087738037,0.07252395840030124
2186,2010-02-19,6.3400001525878915,6.3400001525878915,6.138000011444093,6.186999797821045,3381937.0,0.012779540060870787,1.6405185981643065,1.7191007624017631,59.71660049292468,49.514759758416844,-0.3755593728694011,-0.34235892616647146,-0.20145597039542817,-0.3220901354999848,19.07424732694102,0.20200014114379883,-0.08712651611211886,0.33335008621215945,0.02663207198749884,0.64006810043682,0.17999107909982914,0.48670909332448975,-0.5909203147888196,100.0,44.7913707409474,0.15335900711233044,2,-0.30700016021728604,-0.24500012397766202,-0.0880000591278085,-0.4565000534057626,1.0899996757507306,4,0.05788637497269833,-1.1437863275832516,6.260000228881836,1.0,6.170000076293945,4.315078514879941,5.920000076293945,0.05788637497269833
2187,2010-02-22,6.369999885559082,6.447999954223633,6.324999809265138,6.357999801635742,5073786.0,0.004731818966746459,-2.1538470943525905,0.07843173920496113,57.38757228286213,51.97372821540067,-0.3708804989902159,-0.3598565313338593,-0.21785221338624616,-0.35505760099901895,18.898735852415832,0.1230001449584952,-0.07266540408403621,0.3436998367309574,-0.002796083703476171,0.6901957571653909,0.1704518765137406,0.5169477969481742,-0.5854648288726807,89.19666821649724,36.00899619307115,0.17324796021721695,2,-0.28299999237060547,-0.28299999237060547,-0.12024974822998047,-0.4864997863769531,0.9240002632141104,0,0.06562013010393541,1.6405185981643065,6.3400001525878915,-1.1437863275832516,6.260000228881836,1.0,6.170000076293945,0.06562013010393541
2188,2010-02-23,6.168000221252441,6.4130001068115225,6.13700008392334,6.376999855041504,5193818.0,-0.031711093867454854,-1.0369012260525547,-17.416514344750855,48.9783017776343,52.71490664000316,-0.12583409921972422,-0.16057658641507722,-0.0033809295402136286,-0.15402102373013093,18.593347644583314,0.2760000228881827,-0.04565557160154654,0.13820016384124756,-0.2127310203629751,0.4891313480454702,-0.037265428260863764,0.3136657559433589,-0.3303879727630612,42.268112187462826,-5.765332918133588,0.17546559210211113,2,-0.08100032806396484,-0.08100032806396484,0.047499775886535645,-0.2845001220703125,1.2019996643066406,1,0.11900124883709107,-2.1538470943525905,6.369999885559082,1.6405185981643065,6.3400001525878915,-1.1437863275832516,6.260000228881836,0.11900124883709107
2189,2010-02-24,6.334000110626222,6.352000236511231,6.0960001945495605,6.119999885559082,6727394.0,0.026913080969389602,1.0479964294501622,-1.023926315981606,60.427460999881745,53.975378403002736,-0.258156100573518,-0.30238551605072406,-0.1592041974439269,-0.3199167267791614,17.8307184904114,0.2560000419616708,-0.013687610184528687,0.27900004386901944,-0.08370676124171972,0.6417068489797586,0.09764664131364942,0.46035344642438947,-0.4475568456781014,67.61365868460612,18.147569554399666,0.18135340255536977,2,-0.24700021743774503,-0.24700021743774503,-0.10600006580352872,-0.4505000114440927,1.1659998893737784,2,0.13640666695725567,-1.0369012260525547,6.168000221252441,-2.1538470943525905,6.369999885559082,1.6405185981643065,6.3400001525878915,0.13640666695725567
2190,2010-02-25,6.249000072479247,6.431000232696532,6.245999813079834,6.302000045776367,5187392.0,-0.013419645826083015,-5.271148359774646,-0.24766316615083947,61.911088694877286,55.6467577819813,-0.15058352986820012,-0.20173832686365056,-0.06673969922840595,-0.2388184850313495,17.020722629570894,0.18500041961669833,0.03568918371267227,0.17750000953674228,-0.18915976472587204,0.5441597837993566,-0.005829877594565325,0.3608298966680499,-0.3176322723890861,43.46590408793291,-9.843396692814906,0.1833298871313073,2,-0.1620001792907706,-0.1620001792907706,0.005749940872193271,-0.36549997329711825,1.4460000991821307,3,0.185789688184824,1.0479964294501622,6.334000110626222,-1.0369012260525547,6.168000221252441,-2.1538470943525905,6.369999885559082,0.185789688184824
2191,2010-02-26,6.360000133514403,6.383999824523926,6.269999980926514,6.329999923706055,4588245.0,0.017762851615893416,1.923088209222568,-0.5660419796849012,64.30348553771691,58.354860551217634,-0.20893388125434686,-0.2956860446163949,-0.17118495092796326,-0.35352964056570624,15.852970977476039,0.13499975204467862,0.06946383125733835,0.26805007457733065,-0.11554377123971893,0.6516439203943802,0.07625315166880586,0.45984699748585545,-0.38730176109356496,75.00003386629831,17.878735824002106,0.19179692290852476,2,-0.27300024032592685,-0.27300024032592685,-0.11625015735626132,-0.4765000343322745,1.1989998817443857,4,0.1540880500786972,-5.271148359774646,6.249000072479247,1.0479964294501622,6.334000110626222,-1.0369012260525547,6.168000221252441,0.1540880500786972
2192,2010-03-01,6.527999877929688,6.537000179290772,6.4000000953674325,6.449999809265138,4539357.0,0.026415053598819904,1.854148454263689,2.5999841055392965,71.33531425984093,60.33604238495308,-0.29509333434249374,-0.4492288354460454,-0.32864053049378317,-0.525323144515629,15.18362531970272,0.17700004577636896,0.09304989546848752,0.41224982738495,-0.017229608355290082,0.84172926312519,0.1975101095148295,0.6269895452550704,-0.5172773789646268,97.9591152670072,33.63395725069124,0.21473971787012003,3,-0.2779998779296884,-0.3964998722076425,-0.2742497920989999,-0.6444997787475595,0.9089999198913565,0,0.13817401459495682,1.923088209222568,6.360000133514403,-5.271148359774646,6.249000072479247,1.0479964294501622,6.334000110626222,0.13817401459495682
2193,2010-03-02,6.633999824523926,6.662000179290772,6.50600004196167,6.553999900817871,4857280.0,0.01623773722064681,1.2941089848324248,1.0256391446282507,70.79806543569207,61.681925481411106,-0.32314336062191273,-0.5461340098768215,-0.4228405992674311,-0.6344910831479558,15.698509033435077,0.15600013732910245,0.13608978855270593,0.49469978809356707,0.0066514716985972555,0.9827481044885369,0.25067562989608216,0.738723946291052,-0.5706495575262931,95.0529407205463,26.287675176091653,0.24402415819748507,3,-0.25499963760375977,-0.4399998188018799,-0.43524980545043945,-0.7504997253417969,0.8489999771118164,1,0.0994875402030373,1.854148454263689,6.527999877929688,1.923088209222568,6.360000133514403,-5.271148359774646,6.249000072479247,0.0994875402030373
2194,2010-03-03,6.635000228881836,6.664999961853027,6.48199987411499,6.5999999046325675,3263350.0,0.00015079957557606605,2.852641934658107,0.4375044703526325,69.75579781263963,62.734854143785526,-0.28077319249587784,-0.5405906928780624,-0.413527073013932,-0.6423422952278237,16.19317023719124,0.1830000877380371,0.2027360971429033,0.47395017147064245,-0.06191724261348064,1.0098175855547655,0.2060164644285809,0.741883878512704,-0.4998119724090264,92.84016173764405,26.323152543103944,0.26793370704206176,3,-0.254500150680542,-0.4395003318786621,-0.4362502098083496,-0.751500129699707,0.8339996337890616,2,0.11077613132217068,1.2941089848324248,6.633999824523926,1.854148454263689,6.527999877929688,1.923088209222568,6.360000133514403,0.11077613132217068
2195,2010-03-04,6.5900001525878915,6.679999828338622,6.514999866485597,6.5809998512268075,4119649.0,-0.006782226788487722,-1.3404204951656669,0.257149085162321,73.19318742903832,64.2322526922426,-0.20566807560801958,-0.4743902933763682,-0.3642939046995881,-0.6044603866915272,16.02260258794419,0.16499996185302557,0.24217625780666374,0.40005009174346995,-0.1635957548104905,0.9636959382974304,0.11822716846648973,0.6818730150204502,-0.3806382573618512,78.04885140353038,7.600681228050988,0.28182292327698033,3,-0.20200014114379972,-0.38700032234191983,-0.4212501049041757,-0.7065000534057626,0.9359998703002921,3,0.1380879857877928,2.852641934658107,6.635000228881836,1.2941089848324248,6.633999824523926,1.854148454263689,6.527999877929688,0.1380879857877928
2196,2010-03-05,6.806000232696532,6.806000232696532,6.5970001220703125,6.63700008392334,5639417.0,0.032776946146779284,1.473371912905362,18.777165562913808,80.02407712483779,66.74741989690655,-0.38958338093058753,-0.6516581880484233,-0.5770743225919439,-0.8291412181581981,15.31983493693817,0.2160000801086408,0.2622087228143588,0.570250153541564,-0.03787966348618088,1.178379970569309,0.2661852450276916,0.8743150620554365,-0.5213362681724787,100.0,21.294857064462974,0.30406490851387263,3,-0.35500001907348544,-0.5400002002716056,-0.6732501983642569,-0.9225001335144034,0.9210000038146982,4,0.1306200277064382,-1.3404204951656669,6.5900001525878915,2.852641934658107,6.635000228881836,1.2941089848324248,6.633999824523926,0.1306200277064382
2197,2010-03-08,6.75600004196167,6.818999767303468,6.71999979019165,6.816999912261963,3363794.0,-0.00734648678009997,2.0461728069016565,-0.36094566036245423,76.12500048428777,69.76371975320137,-0.3118670996434725,-0.563111536794282,-0.524401329349887,-0.7861568569752269,14.32998604340709,0.0989999771118173,0.27346405176716626,0.4774499654769899,-0.15132479629721818,1.106224727251198,0.16306258458988587,0.791837346364094,-0.3774955491665697,81.30571355802678,-0.8274596933382554,0.31438738088710394,3,-0.29850006103515625,-0.48350024223327637,-0.6232500076293945,-0.872499942779541,0.9800000190734863,0,0.11885730732825173,1.473371912905362,6.806000232696532,-1.3404204951656669,6.5900001525878915,2.852641934658107,6.635000228881836,0.11885730732825173
2198,2010-03-09,6.735000133514403,6.8499999046325675,6.625999927520753,6.800000190734862,4541730.0,-0.00310833456436288,1.7151597120472346,1.0655769741882026,70.60540241618389,70.89460213279051,-0.22571658981357867,-0.4945361461990121,-0.5017234828705641,-0.7695239655640762,13.078718891425098,0.22399997711181463,0.28153462221559433,0.41015005111694247,-0.20934799077703126,1.0296480930109162,0.10040103016995605,0.7198990720639289,-0.26839658581763004,68.75006478765192,-11.358757416338605,0.3097490209469868,3,-0.18700027465820224,-0.4470002651214591,-0.602250099182128,-0.8515000343322745,0.7909998893737802,1,0.10423157392579441,2.0461728069016565,6.75600004196167,1.473371912905362,6.806000232696532,-1.3404204951656669,6.5900001525878915,0.10423157392579441
2199,2010-03-10,6.815000057220459,6.828999996185303,6.664999961853027,6.7290000915527335,3466903.0,0.011878236394972541,1.8771975321551815,-1.3230752301654394,70.3894194672245,71.83663888527352,-0.2573773744316563,-0.533444711221442,-0.5771147579884275,-0.8545558166407279,12.440257897372492,0.1640000343322754,0.2962067973316156,0.44669997692108154,-0.182736915155421,1.076136868997584,0.13198153088282982,0.7614184229593333,-0.27171723813652715,89.55228554429198,10.56180182400746,0.3147184460382514,3,-0.25500011444091797,-0.5270001888275146,-0.6822500228881836,-0.9314999580383301,0.7839999198913574,2,0.09801903724234617,1.7151597120472346,6.735000133514403,2.0461728069016565,6.75600004196167,1.473371912905362,6.806000232696532,0.09801903724234617
2200,2010-03-11,6.757999897003174,6.804999828338622,6.7179999351501465,6.771999835968018,2379739.0,-0.008363926594086246,1.1749994039530098,-0.16279005295112248,65.6203213911387,71.98295398009817,-0.13475338394875092,-0.4395989464048409,-0.5165568401866789,-0.802938182468905,11.655027148376055,0.0970001220703125,0.34290621908401775,0.3519998311996462,-0.2758841778574235,0.9798838402567158,0.03805782667111135,0.665941835728181,-0.15337366080951487,63.63632936848258,-12.172108727722872,0.31394200452853466,3,-0.13299989700317383,-0.4700000286102295,-0.6469999551773071,-0.8744997978210449,1.1080002784729004,3,0.10520863813315762,1.8771975321551815,6.815000057220459,1.7151597120472346,6.735000133514403,2.0461728069016565,6.75600004196167,0.10520863813315762
2201,2010-03-12,6.64900016784668,6.787000179290772,6.631999969482423,6.760000228881836,3768464.0,-0.01612899242641741,-1.1379271789745335,7.928610354223434,59.844753646441845,70.70622502305383,0.021849882973277168,-0.28495873239424174,-0.4087387621925265,-0.6944369173942979,11.224303552790742,0.1550002098083496,0.3562355739623726,0.20475008487701452,-0.381035143121907,0.790535312875936,-0.0881425291224458,0.49764269887647483,0.20099973678588778,10.267965480391883,-61.20949983789974,0.2928926139994607,3,0.01699972152709961,-0.36100029945373535,-0.5300002098083496,-0.7655000686645508,1.2630000114440918,4,0.1318995086332695,1.1749994039530098,6.757999897003174,1.8771975321551815,6.815000057220459,1.7151597120472346,6.735000133514403,0.1318995086332695
2202,2010-03-15,6.576000213623048,6.658999919891357,6.572000026702881,6.631999969482423,2763456.0,-0.010979087438837243,-1.7187411524533958,0.504502027630765,65.83850770713912,70.15516305321462,0.11440570832823926,-0.1596577897202307,-0.33943721048057807,-0.6201934518211134,10.325526507553572,0.08699989318847656,0.37462487591214977,0.09335012435913193,-0.41198736874512676,0.5986876174633906,-0.15931862219299742,0.34601887091126127,0.26963969230651674,1.4389167901644386,-70.68748723274005,0.2526687465521292,3,0.08999967575073153,-0.2880003452301034,-0.4570002555847177,-0.6925001144409189,1.1039996147155744,0,0.17503041141995945,-1.1379271789745335,6.64900016784668,1.1749994039530098,6.757999897003174,1.8771975321551815,6.815000057220459,0.17503041141995945
2203,2010-03-16,6.695000171661378,6.748000144958496,6.610000133514403,6.610000133514403,3135031.0,0.018096100087072076,-2.2470576355618914,-1.5178644414169256,64.54472240089204,69.57615467413154,0.005552524465589848,-0.22938015227697495,-0.46079679858479405,-0.7343233055692613,9.27719631858416,0.17199993133544833,0.38413721721736227,0.17360007762909024,-0.2644517523272256,0.6116519075854061,-0.04542583734906813,0.3926259926072486,0.13969413909911932,47.859984266227656,-23.81125044471645,0.21902591497815813,3,-0.01250028610229581,-0.4070003032684335,-0.6065001487731942,-0.8115000724792489,0.5920000076293936,1,0.15548915051266565,-1.7187411524533958,6.576000213623048,-1.1379271789745335,6.64900016784668,1.1749994039530098,6.757999897003174,0.15548915051266565
2204,2010-03-17,6.796000003814697,6.815000057220459,6.747000217437744,6.747000217437744,3292015.0,0.015085859531539958,-1.7755157648890618,0.5764678163111774,71.75815213267992,69.4167063078695,-0.07845854264087215,-0.29626676672921004,-0.5654813732807629,-0.8279800560127697,9.959852819187784,0.11999988555908114,0.3690933737819275,0.24329991340637225,-0.1781771933532159,0.6647770201659604,0.03256136002657861,0.4540384667861659,0.028186535583495598,92.1810489631246,16.24217185294458,0.21073855337979408,3,-0.08500003814697266,-0.5080001354217529,-0.7074999809265137,-0.9124999046325684,0.5040001869201651,2,0.10741612987988902,-2.2470576355618914,6.695000171661378,-1.7187411524533958,6.576000213623048,-1.1379271789745335,6.64900016784668,0.10741612987988902
2205,2010-03-18,6.714000225067139,6.796999931335449,6.686999797821045,6.751999855041504,2691309.0,-0.012065888567029281,-1.3912946578970555,-0.7755060334760607,64.4136881810367,67.68221864744716,0.025681043347391963,-0.18815744809247192,-0.4854871641395544,-0.7372032534042194,10.501113265297494,0.1100001335144043,0.34621265878860896,0.1386001348495487,-0.2650262542538462,0.5422265239529436,-0.0632130597021483,0.3404133294012457,0.10099983215332031,58.43628828432834,-16.893426548119564,0.20181319455169724,3,-0.0030002593994140625,-0.42600035667419434,-0.6255002021789551,-0.8305001258850098,0.31599998474121094,3,0.13181407840000903,-1.7755157648890618,6.796000003814697,-2.2470576355618914,6.695000171661378,-1.7187411524533958,6.576000213623048,0.13181407840000903
2206,2010-03-19,6.706999778747559,6.795000076293945,6.6500000953674325,6.76800012588501,1958777.0,-0.0010426639983482922,1.5217333615288455,1.6052879246088014,58.387996042297715,65.71144037611492,0.019178241067054458,-0.16048048983089558,-0.4798412682074513,-0.7195571319406788,10.81059302964503,0.14499998092651278,0.326269607766446,0.11324970722198469,-0.27851113698706964,0.505010551431039,-0.08263071488254248,0.30913012932651185,0.10800027847290039,55.5554465393008,-16.21319226189101,0.19588042210452733,3,0.004000186920166016,-0.41899991035461426,-0.6287497282028198,-0.7449996471405029,0.33100032806396396,4,0.17280459742984267,-1.3912946578970555,6.714000225067139,-1.7755157648890618,6.796000003814697,-2.2470576355618914,6.695000171661378,0.17280459742984267
2207,2010-03-22,6.7880001068115225,6.7880001068115225,6.5999999046325675,6.679999828338622,2797437.0,0.012076983858062551,2.4814762487140882,-1.770486292963956,57.389643397457654,64.24302270736757,-0.06348125120516901,-0.21983046727549116,-0.5582524835084248,-0.7911050417768823,10.525391562425474,0.18800020217895508,0.30703841430324097,0.17335002422332657,-0.21270870508398865,0.5594087535306418,-0.019679340430331038,0.3663793888769842,0.017279949188233168,87.44189244335587,17.849447679390863,0.19302936465365758,3,-0.08750009536743075,-0.5000002384185782,-0.7097500562667838,-0.7864999771118155,0.2909998893737802,0,0.16558633688755453,1.5217333615288455,6.706999778747559,-1.3912946578970555,6.714000225067139,-1.7755157648890618,6.796000003814697,0.16558633688755453
2208,2010-03-23,6.901999950408936,6.927000045776367,6.800000190734862,6.829999923706055,3655517.0,0.01679431965285616,1.0819611261154012,0.6666651949508455,61.55842740372335,63.26180136697855,-0.16908171319862753,-0.29093795325864846,-0.6644488330456904,-0.8917321060845227,11.446044371234166,0.13899993896484464,0.255390093591898,0.2506498813629161,-0.09395742971771082,0.595257192443543,0.07834622582260309,0.4229535369032291,-0.3299999237060556,92.35471419676334,24.641186958167623,0.17230365554031338,3,-0.1524999141693124,-0.5755000114440927,-0.834749937057496,-0.8754999637603769,0.13999986648559481,1,0.11272093357282476,2.4814762487140882,6.7880001068115225,1.5217333615288455,6.706999778747559,-1.3912946578970555,6.714000225067139,0.11272093357282476
2209,2010-03-24,7.197999954223633,7.21999979019165,6.960000038146973,6.96999979019165,8824658.0,0.042886120826059804,-1.096774999855795,3.1666677704559363,71.62161245555512,63.928611485247046,-0.4526397136419442,-0.5469318961121914,-0.9502377146122285,-1.17286959018874,12.662971257341283,0.31799983978271396,0.2234167452788398,0.5034498929977413,0.11280326067011259,0.8940965253253701,0.30812657683392697,0.6987732091615557,-0.6188999271392825,96.45163870503309,28.804313484875735,0.19532331616381457,3,-0.3020000457763672,-0.6065001487731934,-1.152750015258789,-1.1274998188018799,-0.10699987411499023,2,0.01236457705378502,1.0819611261154012,6.901999950408936,2.4814762487140882,6.7880001068115225,1.5217333615288455,6.706999778747559,0.01236457705378502
2210,2010-03-25,7.4099998474121085,7.440000057220459,7.10099983215332,7.198999881744385,6877062.0,0.029452611077620094,1.5018431225575326,0.9254377801154826,71.54064322682045,65.22815477195579,-0.628523185771904,-0.7035650496025161,-1.150642012664921,-1.3671223976073819,14.216595643208668,0.33900022506713867,0.21546129254613522,0.6573997974395747,0.2053098345434119,1.1094897603357374,0.4313548159914937,0.8834447788876556,-0.805263829803466,96.4285471001493,31.515642419476336,0.2260449814480812,3,-0.40399980545043856,-0.6419997215270987,-1.3817498683929434,-1.3394997119903556,-0.6719999313354483,3,-0.014844758291818638,-1.096774999855795,7.197999954223633,1.0819611261154012,6.901999950408936,2.4814762487140882,6.7880001068115225,-0.014844758291818638
2211,2010-03-26,7.3400001525878915,7.478000164031982,7.2709999084472665,7.309999942779541,6891159.0,-0.009446652667430722,-2.8333281823279775,0.14218111227370486,70.53447027630081,65.74992839075153,-0.5031039641834916,-0.5864493457255531,-1.0658492091330913,-1.2814866063267507,15.893801534737726,0.2070002555847159,0.20146582024050552,0.5384001016616828,0.05418298563563084,1.0226172176877348,0.29629154364865684,0.7805086596747088,-0.6851482926025403,84.28246347689145,20.55734492330221,0.24210855801302608,3,-0.3010001182556161,-0.55299997329712,-1.285250186920167,-1.2265000343322763,-0.7030000686645517,4,-0.04223432375137537,1.5018431225575326,7.4099998474121085,-1.096774999855795,7.197999954223633,1.0819611261154012,6.901999950408936,-0.04223432375137537
2212,2010-03-29,7.429999828338622,7.510000228881836,7.322000026702881,7.408999919891357,4573107.0,0.012261535950922164,1.0773421569815536,0.6999920527695594,73.30650763131746,66.72346008302102,-0.5131919405533667,-0.6381256720930226,-1.1391891547560933,-1.3561900007468433,16.974091138332653,0.18800020217895508,0.20369055365256816,0.5832997798919672,0.041749655184415424,1.124849904599519,0.31252471753819133,0.8540748422457431,-0.7092961040295407,88.73233855705043,24.58356255924683,0.2707750623537759,3,-0.37499976158142,-0.6269996166229239,-1.3659998178482047,-1.316499710083007,-0.8459997177124006,0,-0.05275904853079283,-2.8333281823279775,7.3400001525878915,1.5018431225575326,7.4099998474121085,-1.096774999855795,7.197999954223633,-0.05275904853079283
2213,2010-03-30,7.2940001487731925,7.484000205993652,7.254000186920166,7.447999954223633,4286944.0,-0.018304129570328675,1.035395616057997,-7.333356039964022,65.48159043637258,66.02606433898687,-0.3165803915330141,-0.4744716007419463,-0.987669878922345,-1.2058010251792295,17.42618196852757,0.23000001907348633,0.22205452794141323,0.4143000841140738,-0.15252292298797965,0.9811230912161273,0.13088858056304709,0.6977115876651006,-0.4943667740068358,60.727271781480184,-0.19953342609918678,0.2834115035510265,3,-0.23900008201599032,-0.49099993705749423,-1.207000255584716,-1.1805000305175772,-0.7100000381469709,1,-0.02947630219394104,1.0773421569815536,7.429999828338622,-2.8333281823279775,7.3400001525878915,1.5018431225575326,7.4099998474121085,-0.02947630219394104
2214,2010-03-31,7.369999885559082,7.422999858856201,7.282999992370605,7.291999816894531,4719850.0,0.010419486596620509,-1.9166724615796908,-0.506494592226303,69.54024755970906,66.59568204772825,-0.338156407880593,-0.5192035212414154,-1.0487844820707348,-1.268100818905709,18.040369042152175,0.1399998664855966,0.24357685378577365,0.4535498380661007,-0.14109719683166144,1.0481968729638629,0.1562263206172192,0.7508733555149822,-0.4993298253811771,65.7701204100096,4.971821336388224,0.2973235174488812,3,-0.3149998188018799,-0.5669996738433838,-1.2829999923706055,-1.2344999313354492,-0.6479997634887695,2,-0.04450475899019213,1.035395616057997,7.2940001487731925,1.0773421569815536,7.429999828338622,-2.8333281823279775,7.3400001525878915,-0.04450475899019213
2215,2010-04-01,7.5,7.572000026702881,7.36299991607666,7.4000000953674325,4407710.0,0.017639093142408635,-1.4022964881270468,1.282048930785302,76.8116068311251,68.6427499131535,-0.3854740853279699,-0.6087438006195836,-1.1604700487721171,-1.3816537693822672,18.794667464464016,0.2090001106262207,0.26652242671280124,0.5380499601364139,-0.08975829647973832,1.1658582167525662,0.2241458318283378,0.85195408844449,-0.5653969229517024,77.35847076147034,9.748377205093789,0.31390412830807607,4,-0.4140000343322754,-0.5910000801086426,-1.4130001068115234,-1.3415000438690186,-0.745999813079834,3,-0.05453332265218103,-1.9166724615796908,7.369999885559082,1.035395616057997,7.2940001487731925,1.0773421569815536,7.429999828338622,-0.05453332265218103
2216,2010-04-06,7.695000171661378,7.695000171661378,7.550000190734862,7.64900016784668,3870752.0,0.026000022888183816,5.304346473996662,0.4600004768376259,82.7384584564141,71.45928491970422,-0.47560269039126357,-0.7733789957205524,-1.3297409426640971,-1.5616682078260418,19.192393880708764,0.19500017166137784,0.2791355643297182,0.6886001348495494,-0.014132327892182772,1.3913325975912816,0.3372339034786833,1.0399663662204155,-0.6839094606545304,100.0,23.02746867888166,0.35136623137086603,4,-0.4474999904632577,-0.7125000953674325,-1.6080002784729013,-1.5365002155303964,-0.8910002708435067,1,-0.12436650217489187,-1.4022964881270468,7.5,-1.9166724615796908,7.369999885559082,1.035395616057997,7.2940001487731925,-0.12436650217489187
2217,2010-04-07,7.559000015258789,7.692999839782715,7.5380001068115225,7.692999839782715,3110919.0,-0.01767383409599399,1.3134318798084241,-2.913039421990428,75.0289735316601,72.95601226725275,-0.24444038729502537,-0.6051625684588071,-1.167352751263282,-1.4119756656885087,19.52909827574304,0.1570000648498553,0.3111023578312997,0.5124499797821045,-0.22112561432927968,1.2460255738934887,0.1456621827264124,0.8792377768377966,-0.4521619797603069,69.16096119994278,-11.019301639208422,0.36678779705569187,4,-0.23149991035461426,-0.5114998817443839,-1.4720001220703125,-1.4005000591278076,-0.6519999504089355,2,-0.12197379672896902,5.304346473996662,7.695000171661378,-1.4022964881270468,7.5,-1.9166724615796908,7.369999885559082,-0.12197379672896902
2218,2010-04-08,7.436999797821045,7.589000225067139,7.355999946594237,7.535999774932861,4484354.0,-0.016139729751484477,1.2731637195930474,0.7388067668263243,68.345732375037,72.59202559163963,-0.04310229165923296,-0.4509965667049656,-1.0237388703220054,-1.276502197757729,20.048505991658573,0.23300027847290128,0.35704903562993007,0.3553497791290283,-0.3826246851814492,1.0933242434395058,-0.013637453026210444,0.7243370112842671,-0.24781906325975722,37.37857728983012,-39.5782811235961,0.3689872321552387,4,-0.03899979591369629,-0.34849977493286133,-1.246249794960022,-1.2784998416900635,-0.8939995765686035,3,-0.11469674739600533,1.3134318798084241,7.559000015258789,5.304346473996662,7.695000171661378,-1.4022964881270468,7.5,-0.11469674739600533
2219,2010-04-09,7.482999801635742,7.541999816894531,7.432000160217285,7.498000144958496,2464697.0,0.00618529044846472,1.1359221503106396,0.15151865445192614,72.472226534163,72.69553484801101,-0.04964422602929819,-0.4684009068032582,-1.0385052927366383,-1.3105726758172107,20.595983145953948,0.1099996566772461,0.4054973296234712,0.3679497957229616,-0.3796144223623772,1.1155140138083004,-0.005832313319707794,0.741731904765631,-0.22300434588044205,37.463059210757734,-40.10830300033655,0.37378210904266923,4,-0.008499622344970703,-0.3944997787475586,-1.1964997053146362,-1.2889997959136963,-0.9010000228881836,4,-0.12013894358422994,1.2731637195930474,7.436999797821045,1.3134318798084241,7.559000015258789,5.304346473996662,7.695000171661378,-0.12013894358422994
2220,2010-04-12,7.4689998626708975,7.597000122070312,7.438000202178955,7.570000171661378,4477615.0,-0.001870899283170413,1.051609092503219,6.733199821984988,72.17695937668091,72.87803363694213,-0.029496923662710728,-0.41993372292659625,-0.995659666331079,-1.2843480380672032,21.24384564932753,0.15899991989135653,0.443546717251059,0.31839985847473073,-0.4252848383006631,1.0620845552501246,-0.05344248991296663,0.6902422068624281,-0.14810374668874626,33.333286446721395,-45.08047184219452,0.3718423483876971,4,0.005500316619873935,-0.36399984359741033,-1.1809998750686637,-1.2734999656677237,-0.8280000686645499,0,-0.10001335578194259,1.1359221503106396,7.482999801635742,1.2731637195930474,7.436999797821045,1.3134318798084241,7.559000015258789,-0.10001335578194259
2221,2010-04-13,7.526000022888184,7.577000141143799,7.438000202178955,7.454999923706055,3706870.0,0.007631565305304955,-1.6476294277929155,-0.7029691284293097,71.78276933851343,72.70872938218614,-0.06407671568826956,-0.42990386983171547,-1.0235886722441876,-1.330536089223198,22.490414909427734,0.13899993896484375,0.44310155846434807,0.33155002593994176,-0.3907174926511958,1.0538175445310793,-0.029583733355627473,0.692683785235511,-0.152729339110941,50.445142485213935,-25.718437652178736,0.36113375929556885,4,-0.05149984359741211,-0.3924999237060547,-1.2305001020431519,-1.323000192642212,-1.0879998207092285,1,-0.10257770842681369,1.051609092503219,7.4689998626708975,1.1359221503106396,7.482999801635742,1.2731637195930474,7.436999797821045,-0.10257770842681369
2222,2010-04-14,7.7270002365112305,7.808000087738037,7.672999858856201,7.699999809265138,6170708.0,0.02670744260055291,-2.333325484193795,0.38028717645635357,73.1611578711479,73.56201465271673,-0.244196849771658,-0.5694486965207304,-1.195838731913737,-1.5159967228922913,24.45316550341371,0.2820000648498535,0.4330219610874497,0.47500023841857875,-0.22278932727933753,1.172789804116495,0.12610545556962105,0.8238950212675364,-0.30868742443020913,82.07968452801052,7.635182146315742,0.34889478284895803,4,-0.18150019645690918,-0.5370001792907715,-1.3685001134872437,-1.4610002040863037,-1.4620003700256339,2,-0.11945131453886138,-1.6476294277929155,7.526000022888184,1.051609092503219,7.4689998626708975,1.1359221503106396,7.482999801635742,-0.11945131453886138
2223,2010-04-15,7.736000061035156,7.793000221252441,7.689000129699707,7.789999961853027,3501160.0,0.001164724245950044,2.4666454740522927,-1.9999646792880001,68.00536457947672,73.39147209935757,-0.20551789120016117,-0.5232900276611474,-1.178969469052607,-1.506053438724126,26.04463693453316,0.10400009155273438,0.43063733080479594,0.43195006847381556,-0.2459176466579418,1.109817783605573,0.09301621090793688,0.7708839260396942,-0.29799985885620117,80.85105303673042,8.810663357348787,0.33893385756587874,4,-0.15400004386901855,-0.5460000038146973,-1.3710001707077026,-1.4635002613067627,-1.3889999389648438,3,-0.10716132234290265,-2.333325484193795,7.7270002365112305,-1.6476294277929155,7.526000022888184,1.051609092503219,7.4689998626708975,-0.10716132234290265
2224,2010-04-16,7.526000022888184,7.704999923706055,7.513000011444093,7.6500000953674325,5282072.0,-0.02714581650596215,-1.5599972025571356,2.2963018561362154,53.88740631841355,70.8443387090563,0.03233863903651368,-0.2696196432062905,-0.9461999912573091,-1.2784584603512856,26.96677913329284,0.22300004959106356,0.4101704847083436,0.18545002937316912,-0.45480469950465974,0.825704758250998,-0.13467733506574575,0.505577393812084,-0.028799839019775675,23.783742683124856,-43.30571239519962,0.32012736443891443,4,0.0559999942779541,-0.3359999656677246,-1.1080001592636108,-1.2380001544952393,-1.1519999504089364,4,-0.1306138451562887,2.4666454740522927,7.736000061035156,-2.333325484193795,7.7270002365112305,-1.6476294277929155,7.526000022888184,-0.1306138451562887
2225,2010-04-19,7.598999977111816,7.698999881744385,7.526000022888184,7.610000133514403,3614589.0,0.009699701568113728,-1.2038189477392764,0.08871088687813346,58.66220215217832,68.16919911969677,-0.028095931788428175,-0.2876669620436534,-0.98905206315359,-1.332637636519829,28.331742469412845,0.17299985885620117,0.4158632732805181,0.21419999599456752,-0.36294718279227034,0.7913471747814054,-0.07437359339885141,0.5027735853879864,0.2090001106262207,43.51346614326255,-20.51712796059391,0.28857358939341904,4,-0.01699995994567871,-0.4089999198913574,-1.1750000715255737,-1.311000108718872,-1.559000015258789,0,-0.13383342563856582,-1.5599972025571356,7.526000022888184,2.4666454740522927,7.736000061035156,-2.333325484193795,7.7270002365112305,-0.13383342563856582
2226,2010-04-20,7.866000175476074,7.866000175476074,7.630000114440918,7.658999919891357,3807723.0,0.03513622834168473,1.2801910110547763,-18.817937491873728,63.03828470992935,66.83690036172669,-0.2998179629111899,-0.48842768466013986,-1.218247196148968,-1.579217100595221,30.220087476162625,0.2670001983642578,0.41606980019906636,0.42325017452239955,-0.09731551578612319,0.9438158648309223,0.16296732936813818,0.6835330196766609,-0.3400001525878906,100.0,37.47907719537757,0.2602828451542614,4,-0.25500011444091797,-0.6470000743865967,-1.409500241279602,-1.5780003070831299,-1.6449999809265137,1,-0.15573358176229457,-1.2038189477392764,7.598999977111816,-1.5599972025571356,7.526000022888184,2.4666454740522927,7.736000061035156,-0.15573358176229457
2227,2010-04-21,7.9120001792907715,8.079999923706055,7.9000000953674325,8.0,7230899.0,0.005847953570877307,-2.2142829773374952,-0.4251193819092352,69.53222959547828,66.96873338622017,-0.32461586906970563,-0.4699999972356821,-1.225450538569219,-1.6006491225045094,32.756052767039364,0.21399974822998047,0.3941221628894134,0.41305017471313477,-0.04932937500626622,0.8754297244325357,0.18186039985343427,0.6442399495728353,-0.3860001564025879,70.37041086213345,7.30772138805996,0.23118977485970035,4,-0.15600013732910156,-0.5860002040863037,-1.4350003004074097,-1.6240003108978271,-1.443000316619874,2,-0.18629928509985771,1.2801910110547763,7.866000175476074,-1.2038189477392764,7.598999977111816,-1.5599972025571356,7.526000022888184,-0.18629928509985771
2228,2010-04-22,7.679999828338622,7.951000213623048,7.5809998512268075,7.861000061035156,7112503.0,-0.02932259172078855,1.049860449388622,2.0568250166622515,58.918288337005585,65.46274025320267,-0.060928291558336234,-0.1862758096299375,-0.9536158340539034,-1.3469208562513035,34.0392650119512,0.37000036239624023,0.33420645496093737,0.14214982986450142,-0.23108383731516824,0.5153834970441711,-0.044467003725332965,0.3287666634543358,-0.13183980941772333,29.453235050479726,-31.892757882378383,0.1866168335898348,4,0.07900023460388272,-0.33999991416931064,-1.2029999494552603,-1.3919999599456778,-1.2679996490478498,3,-0.18424479081780476,-2.2142829773374952,7.9120001792907715,1.2801910110547763,7.866000175476074,-1.2038189477392764,7.598999977111816,-0.18424479081780476
2229,2010-04-23,7.2870001792907715,7.539999961853027,7.25,7.5,12736011.0,-0.051171830446885114,-1.0209043950402321,1.176793076649493,44.67766799327902,62.40726343282468,0.3367587868905826,0.22528380321542674,-0.5289438215184443,-0.9326612662524267,33.63137364907742,0.42999982833862216,0.2881832084882179,-0.2552998304367069,-0.6132832279367602,0.10268356706334636,-0.4342915291867335,-0.07630813168668027,0.7929997444152832,4.457853336366707,-52.59634858366691,0.1789916987500265,4,0.37799978256225586,0.05299973487854004,-0.8017503023147583,-0.9990003108978271,-0.8580002784729004,4,-0.12899684837278913,1.049860449388622,7.679999828338622,-2.2142829773374952,7.9120001792907715,1.2801910110547763,7.866000175476074,-0.12899684837278913
2230,2010-04-26,7.300000190734862,7.40500020980835,7.247000217437744,7.355000019073486,5278525.0,0.0017840004287410505,1.0387068193774054,0.25821537386975363,39.14239075413376,58.78055470122694,0.3321994548872542,0.21462425392136186,-0.5113371949341614,-0.926920127256972,32.47163454100469,0.15799999237060547,0.2639453898776729,-0.23679983615875333,-0.6065290142333666,0.13292934191585992,-0.4216644251960595,-0.05193524712144715,0.7633997344970718,6.362544055933542,-43.389688103973185,0.18486458903730646,4,0.363499879837037,0.03999972343444913,-0.8005002737045279,-1.012000322341918,-0.9580001831054679,0,-0.12684932795356518,-1.0209043950402321,7.2870001792907715,1.049860449388622,7.679999828338622,-2.2142829773374952,7.9120001792907715,-0.12684932795356518
2231,2010-04-27,7.03000020980835,7.360000133514403,7.03000020980835,7.347000122070312,5485404.0,-0.03698629779067619,-1.0820190223481698,5.763652757427736,36.45674199454604,54.7022862704934,0.5860748583598392,0.48507929603476185,-0.20936839455862266,-0.6398461794345511,31.33047250080943,0.3299999237060538,0.22037955239465568,-0.49129981994628924,-0.9174538013003142,-0.0651458385922643,-0.7043768106233017,-0.2782228292692768,1.0007437271118178,0.0,-45.343361639535914,0.21307699067701252,4,0.5249998569488525,0.3099997043609619,-0.5305002927780151,-0.7420003414154053,-0.5370001792907724,1,-0.14082506663002092,1.0387068193774054,7.300000190734862,-1.0209043950402321,7.2870001792907715,1.049860449388622,7.679999828338622,-0.14082506663002092
2232,2010-04-28,7.0380001068115225,7.140999794006348,6.84499979019165,6.9559998512268075,8971058.0,0.0011379654003440542,1.0555582230508014,-0.2586759567206181,39.151722616158025,51.49632605234688,0.5253034609497425,0.47031951908574676,-0.1821973112886539,-0.6323565387124779,30.239528842037643,0.29600000381469727,0.17618318706074731,-0.46369993686676114,-0.9405744486218417,0.013174574888319412,-0.702137192744301,-0.2252626809892213,0.9326992064819359,17.450293194380816,-27.706707772887764,0.23843725587754017,4,0.42449975013733,0.301999807357789,-0.5385001897811881,-0.7500002384185782,-0.4489998817443839,2,-0.11608410057727225,-1.0820190223481698,7.03000020980835,1.0387068193774054,7.300000190734862,-1.0209043950402321,7.2870001792907715,-0.11608410057727225
2233,2010-04-29,7.078999996185303,7.1630001068115225,7.0250000953674325,7.059000015258789,4977283.0,0.005825502806415139,-2.1363702864822036,0.24390144620770793,38.985829305307576,49.84059527311289,0.4261182546506763,0.4346723656520348,-0.19043529546341453,-0.6584931171336148,29.519964109291173,0.13800001144409002,0.12763336107841816,-0.41195003986358625,-0.9173772183018203,0.09347713857464779,-0.6646636290827033,-0.15923645064446923,0.8016433552600111,33.669086071487136,-11.946389663472083,0.25271358921911713,4,0.3834998607635498,0.36100006103515625,-0.5847500562667847,-0.7910001277923584,-0.4679999351501465,3,-0.08617038195269378,1.0555582230508014,7.0380001068115225,-1.0820190223481698,7.03000020980835,1.0387068193774054,7.300000190734862,-0.08617038195269378
2234,2010-04-30,7.041999816894531,7.178999900817871,7.019999980926514,7.078000068664551,5230873.0,-0.005226752268782331,-2.9750017881410487,-1.8000143051283886,38.502962706565214,47.600679779155875,0.4327514047788332,0.4699334008784408,-0.1284871570503494,-0.6068854929840466,28.737078501459713,0.15899991989135742,0.05359499843707827,-0.4325502157211307,-0.9744702260289664,0.10936979458670493,-0.7035102208750486,-0.1615902105672129,0.7557920496504895,35.17854983710914,-11.495223391353377,0.27096000515391777,4,0.4205000400543213,0.4205000400543213,-0.5039998292922974,-0.7154998779296875,-0.5019998550415039,4,-0.08946317154003902,-2.1363702864822036,7.078999996185303,1.0555582230508014,7.0380001068115225,-1.0820190223481698,7.03000020980835,-0.08946317154003902
2235,2010-05-03,7.091000080108643,7.124000072479247,6.902999877929688,6.989999771118164,3516250.0,0.0069582880556962046,1.6467042615461558,-2.8055445177355693,38.23688923789886,44.844969171152485,0.33985242235399227,0.4097277731011557,-0.15435711874745373,-0.6416274740241112,27.55530538148459,0.22100019454955877,-0.007499841402101026,-0.3630999565124515,-0.931211506339352,0.20501159331444896,-0.6471557314259018,-0.07904418159900128,0.6305684203281086,47.76701474212857,1.505427120430852,0.28405577491345024,5,0.37149977684020996,0.37149977684020996,-0.34725022315979004,-0.6180002689361572,-0.5989999771118164,0,-0.09335780169397889,-2.9750017881410487,7.041999816894531,-2.1363702864822036,7.078999996185303,1.0555582230508014,7.0380001068115225,-0.09335780169397889
2236,2010-05-04,6.73799991607666,7.033999919891357,6.668000221252441,6.980000019073486,9595731.0,-0.04978143562883364,1.0914274192339812,-2.3960332935183395,25.28735330885837,39.92887180597249,0.5766609587611322,0.7245013591071281,0.21556931953659575,-0.2744726671887694,26.190733630016272,0.42299985885620117,-0.039621954715159724,-0.6682501077651981,-1.307664315844308,-0.028835899686089128,-0.987957211804753,-0.3485430037256432,0.9134430875404833,13.698579005714585,-26.874276493381565,0.31970710403955455,5,0.571500301361084,0.6360001564025879,0.1490001678466797,-0.1549999713897705,0.0009999275207519531,1,-0.05877113585330007,1.6467042615461558,7.091000080108643,-2.9750017881410487,7.041999816894531,-2.1363702864822036,7.078999996185303,-0.05877113585330007
2237,2010-05-05,6.63700008392334,6.822000026702881,6.513999938964844,6.692999839782715,10372874.0,-0.014989586436820468,-1.0397353712066189,0.231403851345094,23.745825112659276,36.020820336600686,0.5339308512837295,0.79357250861029,0.33170365315177186,-0.16186946374357625,24.97970599389685,0.3080000877380371,-0.09299974714241355,-0.7231499433517454,-1.4439607049414072,-0.0023391817620845856,-1.0835553241465758,-0.362744562556915,0.9160986414573333,18.496263460791077,-16.28017562734403,0.3604053807948305,5,0.3899998664855957,0.6599998474121094,0.2760000228881836,-0.03500008583068848,0.2630000114440927,2,-0.021696557418248497,1.0914274192339812,6.73799991607666,1.6467042615461558,7.091000080108643,-2.9750017881410487,7.041999816894531,-0.021696557418248497
2238,2010-05-06,6.584000110626222,6.777999877929688,6.500999927520753,6.504000186920166,6147174.0,-0.00798553150925807,-5.441826166027324,-1.428576294277945,25.671494231527547,33.90902325196163,0.4638975635698461,0.821510570895807,0.4060463534651477,-0.09699345987637464,24.95037906050409,0.27699995040893555,-0.18603010878809378,-0.7334999322891225,-1.5319287992621016,0.06492893468385574,-1.1327143657756116,-0.33428549880263336,0.844406760384552,12.241915394456186,-22.936707719588533,0.3992144334864892,5,0.3689999580383292,0.7064998149871817,0.3450000286102286,0.033999919891356534,0.316999912261962,3,0.0007594341368322155,-1.0397353712066189,6.63700008392334,1.0914274192339812,6.73799991607666,1.6467042615461558,7.091000080108643,0.0007594341368322155
2239,2010-05-07,6.584000110626222,6.61299991607666,6.23199987411499,6.511000156402588,12749108.0,0.0,4.8168138436114525,0.9125002980235091,22.75900020348118,32.08864652411134,0.39525538429296425,0.791275594326966,0.42247762994228655,-0.08721629419620669,25.141935122885545,0.3810000419616699,-0.3041105094774945,-0.6885499477386468,-1.5467356806088963,0.16963578513160282,-1.117642814173771,-0.2594570813035224,0.7145697882959494,39.46190114718883,5.117089712863098,0.4290928664351248,5,0.21199989318847567,0.5719997882843009,0.3450000286102286,0.033999919891356534,0.40599966049194247,4,0.004100842945819139,-5.441826166027324,6.584000110626222,-1.0397353712066189,6.63700008392334,1.0914274192339812,6.73799991607666,0.004100842945819139
2240,2010-05-10,6.7220001220703125,6.835000038146973,6.489999771118164,6.689000129699707,7439304.0,0.020959904180646305,1.6640965310533506,0.45205497347999346,17.012689806740667,29.92819628102186,0.18622761810807464,0.6265672492024077,0.30559146901483203,-0.21549544491845118,24.78199077976145,0.3450002670288086,-0.3924141941698913,-0.5131999492645267,-1.3999332027652542,0.3735333042362008,-0.9565665760148905,-0.06983332251416297,0.40591857288270994,61.09728428768143,33.60922709542726,0.4433666267503638,5,-0.016500234603881836,0.43399977684020996,0.2070000171661377,-0.10400009155273438,0.493000030517579,0,-0.027075298558791316,4.8168138436114525,6.584000110626222,-5.441826166027324,6.584000110626222,-1.0397353712066189,6.63700008392334,-0.027075298558791316
2241,2010-05-11,6.754000186920166,6.771999835968018,6.565999984741211,6.6500000953674325,3659377.0,0.00476049751096963,1.9428678474114442,3.151518654451899,16.337214750234324,27.393250962585892,0.12399962792758856,0.5626107938024809,0.2919340088806983,-0.23865549087201643,24.402594597071044,0.20599985122680664,-0.4244817036884836,-0.442599892616272,-1.3431371449161915,0.45793735968364846,-0.8928685187662317,0.007668733533687799,0.2305714966987713,86.56719250535552,61.83889306331621,0.4502686261499602,5,-0.04850029945373535,0.40199971199035645,0.243499755859375,-0.10500025749206543,0.19700002670288175,1,-0.038791838417584046,1.6640965310533506,6.7220001220703125,4.8168138436114525,6.584000110626222,-5.441826166027324,6.584000110626222,-0.038791838417584046
2242,2010-05-12,6.803999900817871,6.852000236511231,6.668000221252441,6.728000164031982,6057706.0,0.007402977867032812,1.1395299838374648,0.7307660565601793,21.52145194159266,25.45276458883979,0.04170168348183001,0.46369037830869075,0.2558201230117181,-0.2784926323402548,23.088361408246616,0.18400001525878995,-0.44901270812074223,-0.3464501619338991,-1.2269176180443875,0.5340172941765893,-0.7866838899891437,0.09378356612134553,0.060160293280434374,92.2580148973069,65.31311590788437,0.4402337280552444,5,-0.09850001335144043,0.35199999809265137,0.3110002279281616,-0.09349989891052246,0.1700000762939453,2,-0.00955321254673236,1.9428678474114442,6.754000186920166,1.6640965310533506,6.7220001220703125,4.8168138436114525,6.584000110626222,-0.00955321254673236
2243,2010-05-13,6.9070000648498535,6.98799991607666,6.783999919891357,6.896999835968018,5276754.0,0.015138178355881715,1.3720939258684262,0.13158241468663534,34.77563820901814,25.038617422445668,-0.09863498842720553,0.3113629552978949,0.1647717356922378,-0.37072390651983067,21.497755352893027,0.20399999618530273,-0.44491330673443574,-0.201999998092651,-1.0435957283119555,0.6395957321266534,-0.6227978632023037,0.21879786701700166,-0.6750001907348633,89.28573455940186,57.03864162791795,0.4207978651096523,5,-0.22900009155273438,0.24899983406066895,0.28050005435943604,-0.19650006294250488,0.10599994659423917,3,-0.0010134601732587623,1.1395299838374648,6.803999900817871,1.9428678474114442,6.754000186920166,1.6640965310533506,6.7220001220703125,-0.0010134601732587623
2244,2010-05-14,6.543000221252441,6.8379998207092285,6.416999816894531,6.834000110626222,7290417.0,-0.05270013611985169,1.8160600401564795,-29.099322906732876,26.328956212690244,23.715513752978048,0.20913025783558048,0.6302565488129286,0.5367078148054745,0.0011752814325109995,21.35887582568281,0.49000024795532227,-0.45995862710108604,-0.516849851608276,-1.3706338062889953,0.3369341030724433,-0.9437418289486361,-0.0899578742679159,-0.295880346298218,22.066616895231128,-12.89889771489566,0.4268919773403597,5,0.08999967575073242,0.612999677658081,0.7002497911453247,0.16749978065490723,0.490999698638916,4,0.05471493038819042,1.3720939258684262,6.9070000648498535,1.1395299838374648,6.803999900817871,1.9428678474114442,6.754000186920166,0.05471493038819042
2245,2010-05-17,6.581999778747559,6.709000110626222,6.40500020980835,6.488999843597412,6908766.0,0.005960500714709216,-1.3295082715970508,-0.31958752750826996,33.62570989677934,24.6419978183026,0.10095224439431583,0.5387830171124381,0.5077120079849546,-0.03247607351699422,21.22265007859485,0.303999900817872,-0.4797619811569458,-0.4270002841949463,-1.2666044842032615,0.41260391581336897,-0.8468023841991039,-0.007198184190788659,-0.32006230297088667,30.360147189808274,-8.655321346304724,0.41980210000415774,5,0.0280001163482666,0.5740001201629639,0.699500322341919,0.12850022315979004,0.3940000534057617,0,0.06198723884616131,1.8160600401564795,6.543000221252441,1.3720939258684262,6.9070000648498535,1.1395299838374648,6.803999900817871,0.06198723884616131
2246,2010-05-18,6.640999794006348,6.732999801635742,6.598999977111816,6.699999809265138,5695135.0,0.008963843397456817,1.1439971923828125,-0.6344092086035935,36.01126129002125,26.004824060231705,0.029888908504156042,0.40401770664967795,0.4526441908610046,-0.08751882848533565,20.435972553114322,0.1510000228881836,-0.49703492846174946,-0.3067502498626711,-1.0571025837368628,0.4436020840115207,-0.681926416799767,0.0684259170744248,-0.3645410694236757,40.48022351650815,-1.2109175281638116,0.3751761669370959,5,-0.03099989891052246,0.5150001049041748,0.6487503051757812,0.06950020790100098,0.26999998092651367,1,0.08643282282580289,-1.3295082715970508,6.581999778747559,1.8160600401564795,6.543000221252441,1.3720939258684262,6.9070000648498535,0.08643282282580289
2247,2010-05-19,6.438000202178955,6.579999923706055,6.328000068664551,6.541999816894531,8671774.0,-0.030567625075158755,1.8000010596391398,1.7627048782852999,29.728018733283534,26.455549004871262,0.22539443554346406,0.5174572098412229,0.6589100834414889,0.11828179980580522,19.182834467471015,0.3129997253417969,-0.5260893619636118,-0.436049842834473,-1.067809082340447,0.1957093966715009,-0.7519294625874604,-0.12017022308148562,-0.14731065376640373,16.66669074935699,-24.9635343719065,0.31587961975298695,5,0.17199969291687012,0.7179996967315674,0.8659999370574951,0.27249979972839355,0.36099958419799716,2,0.07968313068248523,1.1439971923828125,6.640999794006348,-1.3295082715970508,6.581999778747559,1.8160600401564795,6.543000221252441,0.07968313068248523
2248,2010-05-20,6.264999866485597,6.567999839782715,6.114999771118164,6.51800012588501,9068844.0,-0.026871750584103182,1.566574901322988,2.4327038142528905,27.373320828735984,26.96825129656624,0.38932791632976116,0.6103045557820428,0.8339107783097379,0.29270643988512557,19.815706202072874,0.4530000686645508,-0.5010740128076661,-0.5383001804351801,-1.1034447025105827,0.026844341640222424,-0.820872441472881,-0.2557279193974793,0.7230000495910636,20.746899734277193,-20.803038308151073,0.2825722610377012,5,0.2864999771118155,0.8324999809265128,1.1027501821517935,0.5020000934600821,0.48200035095214755,3,0.11316841591952653,1.8000010596391398,6.438000202178955,1.1439971923828125,6.640999794006348,-1.3295082715970508,6.581999778747559,0.11316841591952653
2249,2010-05-21,6.3470001220703125,6.434000015258789,6.164000034332275,6.3499999046325675,7605918.0,0.013088628464842156,2.1578944433135443,0.011856835915409852,28.74285254964893,28.27160271244493,0.30192435605918266,0.4788204484245764,0.7523259438786027,0.21359576999284968,21.90474666091367,0.26999998092651367,-0.4594698584782737,-0.4092999219894411,-0.9612645221961262,0.14266467821724405,-0.6852822220927841,-0.13331762188609808,0.623539791107178,37.54050800901207,-3.0898723568555653,0.2759823001033426,5,0.2044997215270996,0.7504997253417969,1.0389999151229858,0.4199998378753662,0.4759998321533203,4,0.10493144423582268,1.566574901322988,6.264999866485597,1.8000010596391398,6.438000202178955,1.1439971923828125,6.640999794006348,0.10493144423582268
2250,2010-05-24,6.374000072479247,6.427000045776367,6.25,6.375999927520753,3979196.0,0.004253970362321002,2.403844037706782,0.6666666666674562,37.219100418136755,30.59181223110076,0.24626693565972957,0.399365570989513,0.7279012881579527,0.18943223921648666,24.1182734466656,0.1770000457763672,-0.4218729524691982,-0.3359999656677255,-0.8499788669880779,0.1779789356526269,-0.5929894163279021,-0.07901051500754885,0.5794290378570572,41.90943180766011,-2.039749676913459,0.2569894506601763,5,0.17749977111816495,0.7234997749328622,1.0119999647140512,0.39299988746643155,0.14899969100952237,0,0.103545629103734,2.1578944433135443,6.3470001220703125,1.566574901322988,6.264999866485597,1.8000010596391398,6.438000202178955,0.103545629103734
2251,2010-05-25,6.039999961853027,6.178999900817871,5.9130001068115225,6.152999877929688,9389093.0,-0.05240039328965784,2.2242406727740476,56.504053409583065,31.985507830260843,31.75448510761945,0.5233733764805661,0.6908128375775213,1.064162604671731,0.5225989825269064,26.121224070080075,0.4609999656677246,-0.38708998787527094,-0.6205000638961788,-1.192168525982522,-0.04883160180983559,-0.9063342949393505,-0.3346658328530072,0.8966605616989138,19.04046325421801,-26.966388420177594,0.2858342310431716,5,0.41050004959106445,0.9565000534057617,1.346000075340271,0.7269999980926514,0.5440001487731942,1,0.15496686692248507,2.403844037706782,6.374000072479247,2.1578944433135443,6.3470001220703125,1.566574901322988,6.264999866485597,0.15496686692248507
2252,2010-05-26,6.2210001945495605,6.285999774932861,6.119999885559082,6.177000045776367,8537315.0,0.029966926132397376,-1.101258182410797,-0.38938213673842836,39.83193425470207,32.31629577936211,0.28047246081123056,0.469540291745437,0.8899268043120392,0.34099511066885935,27.456475869657982,0.24599981307983398,-0.3503705716780843,-0.3986498355865482,-0.973491194512361,0.17619152333926458,-0.6860705150494546,-0.11122915612364181,0.6747139123327637,47.022933328674235,-3.1204968399193405,0.28742067946290634,5,0.15449976921081543,0.7754998207092285,1.1939998865127563,0.5749998092651367,0.1640000343322754,2,0.1109145730276353,2.2242406727740476,6.039999961853027,2.403844037706782,6.374000072479247,2.1578944433135443,6.3470001220703125,0.1109145730276353
2253,2010-05-27,6.4689998626708975,6.482999801635742,6.2820000648498535,6.290999889373778,7169807.0,0.03986491888211452,-1.0510216742368952,4.045440260092116,47.17166071421446,34.63215183508702,-0.04044454389637053,0.1828738139747328,0.6478765030217994,0.09384374708513032,28.65023527262391,0.26199960708618164,-0.309383255888827,-0.12015016078949081,-0.6557639977592524,0.4154636761802708,-0.38795707927437206,0.14765675769539044,0.3874056842085949,97.54386904204185,44.147048319591235,0.26780691848488103,5,-0.14599990844726474,0.4630002975463876,1.0720001459121713,0.43400001525878995,-0.12799978256225497,3,0.05101251054437417,-1.101258182410797,6.2210001945495605,2.2242406727740476,6.039999961853027,2.403844037706782,6.374000072479247,0.05101251054437417
2254,2010-05-28,6.412000179290772,6.535999774932861,6.382999897003174,6.480000019073486,4873218.0,-0.00881120491423093,-1.4285616972320827,-0.382021629122427,42.0594243898888,35.56923122321029,-0.004449289117817834,0.20053716083376383,0.7070298503682784,0.15015539006604595,29.89983485580111,0.1529998779296875,-0.29174498335044863,-0.145649862289428,-0.6417726231770144,0.35047289859815844,-0.39371124273322167,0.10241151815436567,0.40666914998600134,80.09636248828015,26.530430805127992,0.2480613804437934,5,-0.08900022506713956,0.314499855041503,1.1374998092651358,0.4909996986389151,-0.032000064849854404,4,0.05224579363377768,-1.0510216742368952,6.4689998626708975,-1.101258182410797,6.2210001945495605,2.2242406727740476,6.039999961853027,0.05224579363377768
2255,2010-05-31,6.428999900817871,6.448999881744385,6.335999965667725,6.355000019073486,1553424.0,0.002651235348059444,-1.0178558504093562,-1.0882361190973875,41.61072586376626,36.1913939536264,-0.0507738155751003,0.1385001083315167,0.6950692373399008,0.13390073782814227,30.87004006324258,0.11299991607666016,-0.31495950530909766,-0.0955501317977907,-0.5258085374190404,0.334708273823459,-0.310679334608416,0.1195790710128346,0.35344265956029286,82.8250511853964,32.052451295284826,0.2151292028106249,5,-0.18249988555908203,0.23000025749206543,1.0735000371932983,0.4739999771118164,0.01100015640258789,0,0.06128481248780826,-1.4285616972320827,6.412000179290772,-1.0510216742368952,6.4689998626708975,-1.101258182410797,6.2210001945495605,0.06128481248780826
2256,2010-06-01,6.3420000076293945,6.421999931335449,6.178999900817871,6.375999927520753,5394921.0,-0.01353241476600564,2.8571455603029055,-0.4594591111483537,38.297869256694035,37.143599567338676,-0.011898613123504376,0.2048123829416708,0.7864268680044244,0.22153057851108926,31.32639353870008,0.25,-0.2918185227459933,-0.16275002956390416,-0.5880681808553154,0.2625681217275071,-0.37540910520960935,0.04990904608180102,0.4056648546061039,53.365428150593466,7.516573175290723,0.2126590756457055,6,-0.10150003433227539,0.29450011253356845,1.159749984741211,0.560999870300293,0.14699983596801758,1,0.02853985424812877,-1.0178558504093562,6.428999900817871,-1.4285616972320827,6.412000179290772,-1.0510216742368952,6.4689998626708975,0.02853985424812877
2257,2010-06-02,6.493000030517577,6.5250000953674325,6.261000156402588,6.28000020980835,5430498.0,0.02380952738986597,-1.1035857784701382,-6.264715369619601,39.76260476804401,38.52018667170624,-0.17240688025350348,0.044766287345857414,0.6390177809725897,0.0735458660225996,31.24472610783885,0.26399993896484464,-0.2876185342143023,-0.004550004005433372,-0.4252924439507666,0.41619243593989985,-0.21492122397809954,0.2058212159672328,0.2212782415009622,87.95524941797773,45.63452484127049,0.21037121997266647,6,-0.26850008964538485,0.05299997329712003,0.9544999599456796,0.40999984741211026,0.10900020599365412,2,0.014015105449089349,2.8571455603029055,6.3420000076293945,-1.0178558504093562,6.428999900817871,-1.4285616972320827,6.412000179290772,0.014015105449089349
2258,2010-06-03,6.589000225067139,6.75600004196167,6.550000190734862,6.646999835968018,7203587.0,0.01478518313543109,-2.0294167145842126,-0.2722988719321783,51.311289165434026,41.02779074012681,-0.2431882139201429,-0.05358756688241151,0.5441229722827199,-0.016950079624573178,30.793900304143367,0.2630000114440927,-0.2898900887984315,0.0912001848220827,-0.32976442809200446,0.5121647977361699,-0.11928212163496088,0.3016824912791263,-0.6760001182556161,71.05723118828287,25.093256685476106,0.21048230645704338,6,-0.254500150680542,-0.043000221252441406,0.8122496604919434,0.31399965286254883,-0.06200027465820224,3,-0.03096069042602345,-1.1035857784701382,6.493000030517577,2.8571455603029055,6.3420000076293945,-1.0178558504093562,6.428999900817871,-0.03096069042602345
2259,2010-06-04,6.611000061035156,6.796000003814697,6.521999835968018,6.670000076293945,7799897.0,0.0033388731547348005,-1.3122331628526476,1.0172484667116102,50.83478095681507,42.540644133313286,-0.25010240043702225,-0.07743084006438394,0.5139645280840162,-0.03385264586079906,29.627132427000053,0.2740001678466797,-0.26149885465493217,0.11185002326965332,-0.31044958800803535,0.534149634547342,-0.09929978236919101,0.32299982890849765,-0.6811399555206306,70.01622173465137,21.1664292792899,0.21114980563884447,6,-0.2565000057220459,-0.06500005722045898,0.8402498960494995,0.29199981689453125,0.018000125885009766,4,-0.04084101927602113,-2.0294167145842126,6.589000225067139,-1.1035857784701382,6.493000030517577,2.8571455603029055,6.3420000076293945,-0.04084101927602113
2260,2010-06-07,6.539999961853027,6.74399995803833,6.434999942779541,6.460000038146973,6665826.0,-0.010739691200518875,-3.7538422037193264,-1.3559305595965474,47.11263992270273,44.22143658802906,-0.17106862020458813,-0.021887003190193433,0.5689783430221613,0.04124492408931957,29.512914071080232,0.30900001525878906,-0.2113211643861197,0.049949932098388494,-0.35978706218798706,0.45968692638476405,-0.15491856504479884,0.25481842924157583,-0.5754942604064945,58.50891422574256,8.245152796167318,0.2048684971431876,6,-0.0820000171661377,-0.02149987220764249,0.9224998950958252,0.36299991607666016,0.2239999771118164,0,-0.02446480861549971,-1.3122331628526476,6.611000061035156,-2.0294167145842126,6.589000225067139,-1.1035857784701382,6.493000030517577,-0.02446480861549971
2261,2010-06-08,6.492000102996826,6.617000102996826,6.410999774932861,6.548999786376952,4770079.0,-0.007339428002473669,1.1347149234961742,-0.7124967217413999,51.69384897961626,45.539427113019514,-0.05834552121995529,0.005774098821793139,0.6023611971689622,0.09497289325349456,29.416647127299267,0.20600032806396484,-0.16782673060123976,0.015050077438354847,-0.3754564320920277,0.4055565869687374,-0.18020317732683644,0.21030333220354613,-0.4942346294555664,43.17757242579164,-10.867714334603122,0.19525325476519126,6,-0.004500150680541992,-0.018500089645385742,0.9704997539520264,0.5294997692108154,0.42799997329711914,1,-0.00800986521124103,-3.7538422037193264,6.539999961853027,-1.3122331628526476,6.611000061035156,-2.0294167145842126,6.589000225067139,-0.00800986521124103
2262,2010-06-09,6.738999843597412,6.7750000953674325,6.519000053405763,6.630000114440918,7804706.0,0.038046786303433056,1.8287261087766626,-1.912286572358379,64.20863864646799,47.43242466104768,-0.2504804942896328,-0.2596577527340509,0.3404118370063909,-0.1445488139858515,29.450163634738264,0.28299999237060636,-0.14181507220914114,0.26529982089996373,-0.11468634845685699,0.6452859902567845,0.07530673622155337,0.4552929055783741,-0.709304988845215,85.19477238160822,25.824704772332453,0.18999308467841033,6,-0.25149989128112793,-0.2884998321533203,0.602750301361084,0.3490002155303955,0.037000179290771484,2,-0.03709749307050658,1.1347149234961742,6.492000102996826,-3.7538422037193264,6.539999961853027,-1.3122331628526476,6.611000061035156,-0.03709749307050658
2263,2010-06-10,6.9000000953674325,6.934000015258789,6.60699987411499,6.672999858856201,6731792.0,0.02389082289755251,1.216949536094139,2.0825761519583263,65.82713813244075,50.07328174355346,-0.38433039990450624,-0.4439719880009916,0.1704089208352766,-0.29701100733889785,29.86441130418661,0.32700014114379883,-0.06809511903237819,0.42665007114410525,0.04833512361541903,0.8049650186727915,0.23749259737976214,0.6158075449084484,-0.8396530346527351,93.49906228146891,30.07193477405027,0.18915747376434305,6,-0.34350013732910245,-0.44950008392334073,0.26199984550475985,0.1879999637603751,-0.20100021362304776,3,-0.043188384744555885,1.8287261087766626,6.738999843597412,1.1347149234961742,6.492000102996826,-3.7538422037193264,6.539999961853027,-0.043188384744555885
2264,2010-06-11,6.901000022888184,6.986999988555907,6.848999977111816,6.928999900817871,6726345.0,0.0001449170299898661,-1.0909097477097227,-0.12334735135089668,65.31087108849981,52.70663121296829,-0.34494582301997667,-0.43929940945823365,0.15778225920278732,-0.29029051189294286,29.244493496015632,0.1380000114440909,-0.01650816837341118,0.4097500085830692,-0.013633760653242177,0.8331337778193806,0.1980581239649135,0.6214418932012249,-0.7882337849008403,85.06945594224987,18.13889894016785,0.2116918846181555,6,-0.31800007820129395,-0.4505000114440918,0.22074997425079346,0.18700003623962402,-0.2890000343322763,4,-0.05419505451946394,1.216949536094139,6.9000000953674325,1.8287261087766626,6.738999843597412,1.1347149234961742,6.492000102996826,-0.05419505451946394
2265,2010-06-14,6.989999771118164,7.0440001487731925,6.9619998931884775,7.004000186920166,3254152.0,0.012896645114447214,-1.3428586998726253,0.500017029972752,82.18158980730732,57.58260016303644,-0.3866605586725429,-0.5229789952082253,0.05375931020838198,-0.37017556822163034,28.548685446772975,0.14300012588500888,0.00704367057584232,0.4783497571945192,0.0007134219072657544,0.9559860924817727,0.23953158955089204,0.7171679248381464,-0.8072948330853356,91.46913968985277,17.71738479734455,0.23881816764362696,6,-0.33749961853027344,-0.5114996433258066,-0.0139998197555542,0.09800028800964355,-0.5169997215270996,0,-0.0516451496450121,-1.0909097477097227,6.901000022888184,1.216949536094139,6.9000000953674325,1.8287261087766626,6.738999843597412,-0.0516451496450121
2266,2010-06-15,7.2150001525878915,7.25,6.949999809265138,6.980000019073486,5782963.0,0.03218889682935355,-1.033895784605792,-16.785225298865907,82.6973879659401,62.35313162946933,-0.5306013635090991,-0.7407504914777139,-0.19024589393877367,-0.5822972231613699,28.168046968694128,0.3000001907348624,0.0559447016001684,0.6746501207351692,0.10430498826933121,1.2449952532010071,0.38947755450225063,0.9598226869680877,-0.946165693481027,95.21205882775034,17.332451040851765,0.285172566232919,6,-0.38450026512146085,-0.6335000991821298,-0.28425025939941495,-0.1270000934600839,-0.623000144958497,1,-0.06250869079486876,-1.3428586998726253,6.989999771118164,-1.0909097477097227,6.901000022888184,1.216949536094139,6.9000000953674325,-0.06250869079486876
2267,2010-06-16,6.951000213623048,7.255000114440918,6.848999977111816,7.234000205993652,9232146.0,-0.036590427357115374,1.4984638498534275,-1.2042546024905005,65.69012276078914,63.950779806731006,-0.21769485850443715,-0.4599280663607299,0.05567404402995724,-0.30597669860132637,26.98005960996853,0.40600013732910156,0.10249815925237371,0.3850001811981212,-0.2115061547054351,0.9815065171016775,0.0867470132463426,0.6832533491498998,-0.5644258896090069,53.086452457954955,-21.384330654176757,0.29825316795177836,6,-0.11800026893615811,-0.36700010299682706,-0.0202503204345712,0.2049996852874747,-0.21400022506714045,2,-0.004459809577957774,-1.033895784605792,7.2150001525878915,-1.3428586998726253,6.989999771118164,-1.0909097477097227,6.901000022888184,-0.004459809577957774
2268,2010-06-17,6.973999977111816,7.059999942779541,6.926000118255615,7.017000198364258,5266830.0,0.0033088422934719475,1.0775213283456302,0.15194424880453766,68.7083898294592,65.93673634813591,-0.2015325004150954,-0.4501682299059224,0.01842180173573471,-0.31832907498469964,25.285053586290022,0.13399982452392578,0.16951306688723733,0.37254993915557844,-0.23284212846371943,0.9779420067748763,0.06985390534592995,0.6752459729652269,-0.4658460424380131,30.788166925834233,-41.19592979195208,0.3026960338096488,6,-0.14100003242492676,-0.3899998664855957,-0.043250083923339844,0.18199992179870605,-0.4780001640319824,3,-0.028391160721745745,1.4984638498534275,6.951000213623048,-1.033895784605792,7.2150001525878915,-1.3428586998726253,6.989999771118164,-0.028391160721745745
2269,2010-06-18,7.013000011444093,7.046999931335449,6.939000129699707,7.000999927520753,3787967.0,0.005592204539757839,1.6999976158119952,-0.2790702832176362,69.1601125010521,68.38645552350808,-0.19837309023559868,-0.4603155670208725,-0.03615432732743873,-0.34206764667007317,23.498447330891338,0.10799980163574219,0.22843679961807073,0.37824997901916557,-0.24131246711756926,0.9978124251559004,0.06846875595079815,0.688031202087533,-0.4002876116028933,40.39408346291734,-28.970401874628806,0.30978122306836753,6,-0.18000006675720304,-0.428999900817872,-0.09600007534027188,0.14299988746642978,-0.6690001487731951,4,-0.04477400958039501,1.0775213283456302,6.973999977111816,1.4984638498534275,6.951000213623048,-1.033895784605792,7.2150001525878915,-0.04477400958039501
2270,2010-06-21,7.033999919891357,7.1459999084472665,7.001999855041504,7.130000114440918,1829228.0,0.0029944258395830925,1.250004656620766,-7.999960263848049,73.73114031802886,70.83504344999835,-0.15860937060982394,-0.45253649706624,-0.07235612613828213,-0.3489501214742212,21.742690992290374,0.1440000534057626,0.25611878170826685,0.36624989509582484,-0.26503178500552416,0.9975315751971738,0.05060905504515034,0.6818907351464993,-0.33136724000619733,45.56647295653032,-24.755114191201486,0.3156408400506743,6,-0.14699983596801758,-0.4499998092651367,-0.13950002193450928,0.12199997901916504,-0.75,0,-0.05999430425668362,1.6999976158119952,7.013000011444093,1.0775213283456302,6.973999977111816,1.4984638498534275,6.951000213623048,-0.05999430425668362
2271,2010-06-22,6.97599983215332,7.058000087738037,6.8959999084472665,6.9670000076293945,3595899.0,-0.008245676485440279,-1.1456974137114482,-0.09374798213851097,67.69230339284543,71.22211731070696,-0.027640599402436905,-0.338155649894456,-0.032382891566371974,-0.2775374945937319,19.082417811236745,0.1620001792907706,0.2848355836778449,0.26144981384277344,-0.3098085704286113,0.8327081981141582,-0.02417937829291894,0.5470790059784658,-0.19603571143035392,31.280741892596573,-35.28970981884681,0.28562919213569254,6,-0.04499983787536621,-0.3919997215270996,-0.09299993515014648,0.18000006675720215,-0.6419997215270987,1,-0.07210432836363645,1.250004656620766,7.033999919891357,1.6999976158119952,7.013000011444093,1.0775213283456302,6.973999977111816,-0.07210432836363645
2272,2010-06-23,6.910999774932861,7.046000003814697,6.820000171661378,6.88700008392334,3208620.0,-0.009317668977121385,-1.86076614083642,2.666684327646498,62.06895195882185,70.80454106919376,0.07188267403700621,-0.23063696874089423,0.006983502455135238,-0.20097938298707874,16.681438762093066,0.22599983215331942,0.328914904655333,0.16194977760314977,-0.36546552463133164,0.6893650798376312,-0.10175787351409138,0.4256574287203909,0.34400033950805664,27.914011271503124,-36.51548013071054,0.26370765111724076,6,0.12650036811828613,-0.3269996643066406,-0.0279998779296875,0.24500012397766113,-0.6149997711181641,2,-0.046158266197681375,-1.1456974137114482,6.97599983215332,1.250004656620766,7.033999919891357,1.6999976158119952,7.013000011444093,-0.046158266197681375
2273,2010-06-24,6.798999786376952,6.9720001220703125,6.732999801635742,6.9650001525878915,5306450.0,-0.016206047200601592,1.655554613656593,-6.91677097613804,56.60111494188209,69.83679038623623,0.1877980792656544,-0.09765333762409067,0.09122973192109907,-0.07972762934642752,15.143445850790513,0.2390003204345703,0.36850641633996783,0.033449792861937944,-0.47746572923515984,0.5443653149590357,-0.2220079681866105,0.2889075539104864,0.4473003292083746,15.980621712364263,-45.77000542435078,0.2554577610485488,6,0.19500017166137784,-0.21499967575073153,0.08400011062622159,0.3570001125335702,-0.4699997901916495,3,-0.009118958636426644,-1.86076614083642,6.910999774932861,-1.1456974137114482,6.97599983215332,1.250004656620766,7.033999919891357,-0.009118958636426644
2274,2010-06-25,6.747000217437744,6.831999778747559,6.702000141143799,6.815999984741211,4031032.0,-0.007648120396090974,1.574266681144983,0.4156603318319654,57.36656103841273,67.07956496747015,0.240999129453491,-0.02031093835676856,0.12106904450641132,-0.019275524284441126,13.7904882906618,0.12999963760375977,0.3649170468497491,-0.03529977798461914,-0.5186325189221535,0.44803296295291517,-0.2769661484533863,0.20636659248414801,0.4787678855895994,10.135157630203977,-49.876403640910254,0.24166637046876724,6,0.23149991035461426,-0.16300010681152344,0.0774996280670166,0.35049962997436523,-0.37200021743774414,4,-0.03720177801524227,1.655554613656593,6.798999786376952,-1.86076614083642,6.910999774932861,-1.1456974137114482,6.97599983215332,-0.03720177801524227
2275,2010-06-28,6.822999954223633,6.852000236511231,6.651999950408936,6.7750000953674325,2385454.0,0.011264226224487972,2.7735752297580554,-0.6956524743785418,61.54919927579274,64.72976622412045,0.15513317305243035,-0.06880752273522361,0.020981911702699918,-0.08329315879527233,12.320500630011065,0.20000028610229492,0.34632326912040057,0.020999956130981268,-0.43292417047356757,0.4749240827355301,-0.2059621071712936,0.24796201943325613,0.37134207109069806,42.11821329412139,-19.19561584847243,0.2269620633022746,6,0.13050007820129395,-0.2389998435974121,0.0014998912811279297,0.27449989318847656,-0.46399974822998047,0,-0.0702037365918815,1.574266681144983,6.747000217437744,1.655554613656593,6.798999786376952,-1.86076614083642,6.910999774932861,-0.0702037365918815
2276,2010-06-29,6.5229997634887695,6.735000133514403,6.493000030517577,6.734000205993652,4060858.0,-0.04396895687345781,1.272298262345159,-4.39585547817975,42.73216216190199,62.178881713132995,0.38738826414359107,0.2587122956027521,0.2843045167382634,0.22901428802560808,10.61330140019542,0.3299999237060556,0.3209060400209536,-0.2880502223968504,-0.7094081473794631,0.1333077025857623,-0.4987291848881563,-0.0773712599055445,0.6279548958331294,5.4249067666905315,-50.684215184883186,0.21067896249130633,6,0.29650020599365234,0.06100034713745117,0.3015000820159912,0.5745000839233398,-0.19499969482421875,1,-0.03663956036533489,2.7735752297580554,6.822999954223633,1.574266681144983,6.747000217437744,1.655554613656593,6.798999786376952,-0.03663956036533489
2277,2010-06-30,6.584000110626222,6.678999900817871,6.5229997634887695,6.576000213623048,3414794.0,0.00935157892828542,-1.7368253742517674,-0.03791412429378531,38.60028651520718,58.83353690043833,0.3004497605906016,0.21595091637554997,0.1850962564077001,0.1806411815696647,9.274803571465192,0.15600013732910156,0.2615319073046889,-0.23159987926483083,-0.6402713341057593,0.17707157557609765,-0.4359356066852955,-0.027264151844366147,0.501159085815245,18.99792541033904,-31.04396920914878,0.20433572742046432,6,0.23549985885620028,0.10349988937377841,0.13949990272521884,0.41249990463256747,-0.25799989700317383,2,-0.03797083775811505,1.272298262345159,6.5229997634887695,2.7735752297580554,6.822999954223633,1.574266681144983,6.747000217437744,-0.03797083775811505
2278,2010-07-01,6.385000228881836,6.559999942779541,6.210000038146973,6.47599983215332,6271329.0,-0.030224768894400622,1.7027037973937793,-11.375096858794778,33.71212394879059,54.89487150574261,0.45495729236892224,0.4204402021539657,0.3502672735542198,0.39269233544545834,9.173140346874412,0.37400007247924894,0.172520839368433,-0.4203997611999508,-0.861760480447364,0.02096095804746234,-0.6410801208236574,-0.19971940157624424,0.640943050967242,27.258588265353072,-17.594430287772962,0.22068035962370658,7,0.2929997444152832,0.3319997787475586,0.3009997606277466,0.6114997863769531,-0.0950002670288086,3,-0.013938954091897493,-1.7368253742517674,6.584000110626222,1.272298262345159,6.5229997634887695,2.7735752297580554,6.822999954223633,-0.013938954091897493
2279,2010-07-02,6.341000080108643,6.4559998512268075,6.326000213623048,6.408999919891357,3424274.0,-0.006891174188868976,-1.653065395095416,0.747254244393209,28.91489030112004,49.91528817053051,0.4398663980298867,0.46712524541271705,0.37189928592895516,0.4474328960088565,9.22118472770207,0.12999963760375977,0.12858069020912755,-0.450899910926819,-0.9320230587107128,0.03022323685707473,-0.6914614848187659,-0.21033833703487215,0.587030010736183,20.404984655058158,-17.785068554462825,0.24056157389194668,7,0.2929999828338623,0.37599992752075195,0.2864999771118164,0.6554999351501465,0.007999897003173828,4,-0.0018924591975615357,1.7027037973937793,6.385000228881836,-1.7368253742517674,6.584000110626222,1.272298262345159,6.5229997634887695,-0.0018924591975615357
2280,2010-07-05,6.380000114440918,6.466000080108643,6.320000171661378,6.3959999084472665,2107175.0,0.006150454792551718,-1.1470625359381943,0.23529164270789352,19.142637428166026,44.520880841121695,0.33340120098483084,0.4379792476078075,0.3101040231442287,0.41858299951881595,9.003538002051792,0.14599990844726474,0.07490752093072395,-0.40389988422393763,-0.9074567972070078,0.09965702875913252,-0.6556783407154727,-0.15212142773240256,0.4618663700801653,32.38096103105804,1.3458181745172553,0.25177845649153513,7,0.247999906539917,0.33699989318847656,0.14474987983703613,0.6164999008178711,-0.09000015258789062,0,-0.0007837169829512103,-1.653065395095416,6.341000080108643,1.7027037973937793,6.385000228881836,-1.7368253742517674,6.584000110626222,-0.0007837169829512103
2281,2010-07-06,6.440000057220459,6.574999809265138,6.394999980926514,6.440000057220459,3860866.0,0.0094043795773191,-2.9999894036366914,-0.0,27.763259624829885,40.70913724845592,0.2116290086450201,0.39408899411234977,0.2362403063412648,0.3711012011589432,8.500107048330785,0.19499969482421964,0.013751966410711525,-0.34129993915557844,-0.8516933585794897,0.16909348026833282,-0.5964966488675341,-0.08610322944362281,0.32604245373573093,49.04053015360464,19.93572082581129,0.25519670971195557,7,0.1510000228881836,0.27699995040893555,0.012750029563903809,0.5564999580383301,-0.4660000801086426,1,-0.012577616538371084,-1.1470625359381943,6.380000114440918,-1.653065395095416,6.341000080108643,1.7027037973937793,6.385000228881836,-0.012577616538371084
2282,2010-07-07,6.488999843597412,6.505000114440918,6.315000057220459,6.389999866485597,3605640.0,0.007608662413289169,1.9007527445327743,100.0,29.361691420946713,37.682534635018655,0.10781084478693259,0.34298451587115686,0.1734023867035841,0.3362450763437135,8.713984670342525,0.19000005722045898,-0.05982861159914066,-0.27980015277862513,-0.8065392630145576,0.24693895745730732,-0.5431697078965909,-0.016430597660659352,0.21031757062167156,76.43835079559985,45.58237905050815,0.26336955511796606,7,0.04200029373168945,0.2435002326965332,-0.050499796867370605,0.507500171661377,-0.5709996223449707,2,-0.024811184899583116,-2.9999894036366914,6.440000057220459,-1.1470625359381943,6.380000114440918,-1.653065395095416,6.341000080108643,-0.024811184899583116
2283,2010-07-08,6.602000236511231,6.666999816894531,6.519000053405763,6.559999942779541,3260065.0,0.01741414634572913,-1.3870915642172574,0.4242454893121148,33.546847434642984,35.03589979015535,-0.04031188415803211,0.21767430264069265,0.04626987143804051,0.2364007055352486,9.250994446576552,0.17799997329711914,-0.11863578385586937,-0.15189976692199636,-0.6798701462385415,0.37607061239454875,-0.41588495658026847,0.11208542273627575,-0.3920001983642587,81.53419751096277,49.741427960846785,0.2639851896582724,7,-0.0710000991821298,0.13049983978271396,-0.21675026416778653,0.3944997787475577,-0.6680002212524423,3,-0.04180551544997113,1.9007527445327743,6.488999843597412,-2.9999894036366914,6.440000057220459,-1.1470625359381943,6.380000114440918,-0.04180551544997113
2284,2010-07-09,6.526999950408936,6.683000087738037,6.499000072479247,6.64300012588501,2328424.0,-0.011360236809371593,-1.1395359152781896,-2.7618896243229867,30.544904284945858,31.590978124505696,0.000222976515754425,0.27744348395974416,0.10716796042312016,0.3202626660922494,10.035648793877325,0.18400001525878995,-0.1689274939521539,-0.20820004940032888,-0.7407068998524204,0.3243068010517627,-0.4744534746263742,0.05805337582571646,-0.3078599166870122,57.60866184992094,26.419773441192277,0.2662534252260456,7,-0.05449986457824796,0.20550012588500888,-0.08674991130828946,0.4695000648498526,-0.6500000953674325,4,-0.03631070788365187,-1.3870915642172574,6.602000236511231,1.9007527445327743,6.488999843597412,-2.9999894036366914,6.440000057220459,-0.03631070788365187
2285,2010-07-12,6.629000186920166,6.682000160217285,6.521999835968018,6.585999965667725,3048552.0,0.015627430256811792,1.1476529397457724,-0.3706910017675862,37.119543765808295,30.967353858273064,-0.14772496033391214,0.15495605040133675,-0.009619644920109138,0.22637015008294004,10.90076140058524,0.16000032424926758,-0.20365005151891147,-0.08814983367919904,-0.6086286181715446,0.4323289508131465,-0.3483892259253718,0.17208955856697372,-0.39130575103759746,85.32611512506608,51.912012609728315,0.2602393922461729,7,-0.18250012397766113,0.1034998893737793,-0.1787501573562622,0.36749982833862305,-0.6170001029968262,0,-0.04223867882230936,-1.1395359152781896,6.526999950408936,-1.3870915642172574,6.602000236511231,1.9007527445327743,6.488999843597412,-0.04223867882230936
2286,2010-07-13,6.763999938964844,6.7880001068115225,6.644999980926514,6.6570000648498535,3462786.0,0.020365024624837025,-1.1832073294579575,2.488356361862095,44.81299204318119,31.6576544724924,-0.2737292970504672,-0.016405005801847672,-0.1467629489590827,0.09906807601274359,10.917627728321404,0.15899991989135653,-0.2348785448598809,0.0693999290466305,-0.3964747741339245,0.5352746322271855,-0.163537422543647,0.302337280636908,-0.5084932770080561,94.92596927475412,58.30389010595139,0.23293735159027742,7,-0.2649998664855957,-0.03149986267089844,-0.27574992179870605,0.2325000762939453,-0.7659997940063477,1,-0.07007687483574354,1.1476529397457724,6.629000186920166,-1.1395359152781896,6.526999950408936,-1.3870915642172574,6.602000236511231,-0.07007687483574354
2287,2010-07-14,6.920000076293945,6.993000030517577,6.85699987411499,6.993000030517577,4495111.0,0.023063296679002532,2.7260340187600276,-0.6822433654938752,54.14100798318508,33.92753047631401,-0.4213668088502871,-0.18429560663578748,-0.2998820738357537,-0.04872811200448535,11.212761503358665,0.2290000915527335,-0.2782083218698359,0.22695007324218786,-0.23552665973467857,0.6894268062190543,-0.0042882932462458,0.4581884397306215,-0.6325438076458738,85.22268007602386,44.08981261592842,0.2312383664884333,7,-0.26600003242492676,-0.1875,-0.439500093460083,0.07649993896484375,-1.0230002403259277,2,-0.13670521513762268,-1.1832073294579575,6.763999938964844,1.1476529397457724,6.629000186920166,-1.1395359152781896,6.526999950408936,-0.13670521513762268
2288,2010-07-15,6.776000022888184,6.9619998931884775,6.72599983215332,6.869999885559082,5715999.0,-0.020809256043084035,-1.4329872581406415,1.287670159120022,50.93366993370032,36.3740615466007,-0.24146315801418616,-0.058910134429959626,-0.15290629198617367,0.10594718422311988,11.503296223198303,0.23600006103515714,-0.2696498858568912,0.09285001754760724,-0.3524624284971969,0.5381624635924114,-0.12980620547479482,0.3155062405700093,-0.43210025329055135,56.07286921822849,10.563816415601863,0.2226562230224022,7,-0.12199997901916504,-0.04349994659423828,-0.3070000410079956,0.22049999237060547,-0.9990000724792472,3,-0.1266233469211281,2.7260340187600276,6.920000076293945,-1.1832073294579575,6.763999938964844,1.1476529397457724,6.629000186920166,-0.1266233469211281
2289,2010-07-16,6.698999881744385,6.84499979019165,6.60099983215332,6.827000141143799,4729892.0,-0.011363657155210372,1.9756172731819082,1.361706876610596,46.0102970962974,39.35935706528196,-0.12107236498977425,-0.006999096879699351,-0.0737638176918054,0.1906326483764218,11.983916224488159,0.24399995803833008,-0.2606726298718769,0.03154988288879412,-0.3860776185610515,0.44917738433863974,-0.17726386783612824,0.2403636336137165,-0.30317209127315703,37.579612030869946,-8.013083969557833,0.20881375072492267,7,-0.04499983787536621,0.03350019454956055,-0.19549989700317383,0.2975001335144043,-0.9689998626708984,4,-0.11419613076428259,-1.4329872581406415,6.776000022888184,2.7260340187600276,6.920000076293945,-1.1832073294579575,6.763999938964844,-0.11419613076428259
2290,2010-07-19,6.611999988555907,6.690999984741211,6.570000171661378,6.620999813079834,3928988.0,-0.012986997271870804,-1.602161674374755,0.07031098660389018,53.31842492380741,42.19881987627947,0.002567555275052591,0.049291828873312404,0.009962799075378115,0.2862471956073209,12.16749993877441,0.12899971008300692,-0.2249729883109408,-0.03435001373291069,-0.4150065461035126,0.34630651863769124,-0.2246782799182112,0.15597825245238983,-0.1683984188809715,9.929038039893884,-39.06149521369395,0.19032826618530077,7,0.04200005531311124,0.120500087738038,-0.09525001049041659,0.38450002670288175,-1.0380001068115225,0,-0.11116154488604757,1.9756172731819082,6.698999881744385,-1.4329872581406415,6.776000022888184,2.7260340187600276,6.920000076293945,-0.11116154488604757
2291,2010-07-20,6.4730000495910645,6.7230000495910645,6.388999938964844,6.636000156402588,6549292.0,-0.021022374350487705,-1.018125556429516,18.1114761046925,46.088794499741226,44.05738688503442,0.16398566209151877,0.15671077918450038,0.1429751667490482,0.4313686139370434,13.041569160592287,0.3340001106262207,-0.17813693325435676,-0.14819996356964094,-0.5027205103665775,0.20632058322729563,-0.3254602369681088,0.029060309828826902,0.5199999809265128,13.907300975779222,-37.271122746893255,0.17726027339846825,7,0.21799993515014648,0.25950002670288086,0.09250009059906006,0.5234999656677246,-0.9600000381469727,1,-0.07121890346607496,-1.602161674374755,6.611999988555907,1.9756172731819082,6.698999881744385,-1.4329872581406415,6.776000022888184,-0.07121890346607496
2292,2010-07-21,6.5920000076293945,6.633999824523926,6.489999771118164,6.489999771118164,6071250.0,0.01838405022812384,-1.8235239119255762,-0.6257679120981992,57.72963667805282,46.7443634676355,0.06831704045544651,0.013267006000424963,0.017635089747939148,0.3165617837774164,14.273455688608205,0.16099977493286133,-0.11624920052713605,-0.01325001716613805,-0.34053022281761525,0.31403018848533915,-0.1768901199918762,0.1503900856596001,0.3889200210571282,35.42758898464462,-18.00089384089668,0.1636401028257385,7,0.0989999771118164,0.14050006866455078,0.11399996280670166,0.40450000762939453,-1.0159997940063477,2,-0.09010920236398967,-1.018125556429516,6.4730000495910645,-1.602161674374755,6.611999988555907,1.9756172731819082,6.698999881744385,-0.09010920236398967
2293,2010-07-22,6.736999988555907,6.798999786376952,6.564000129699707,6.5960001945495605,3897135.0,0.021996356304413434,-1.2926804305957356,1.3823477163292888,63.749991721580166,50.43381762726154,-0.06204396352246988,-0.14399889967843915,-0.13547132837431608,0.17494815109555262,14.961162259208155,0.2349996566772452,-0.07175387161758628,0.13484995365142716,-0.18581070183643789,0.4555106091392922,-0.025480374092505365,0.2951802813953597,0.23208163833618212,76.31582524748988,17.93719739897452,0.16033032774393238,7,-0.04600000381469638,-0.059000015258788174,-0.02849996089935214,0.25950002670288175,-1.375999927520751,3,-0.12468460056624486,-1.8235239119255762,6.5920000076293945,-1.018125556429516,6.4730000495910645,-1.602161674374755,6.611999988555907,-0.12468460056624486
2294,2010-07-23,6.495999813079834,6.800000190734862,6.414000034332275,6.765999794006348,12737440.0,-0.0357726251870949,1.2840193612371846,-1.9148962793120128,53.532267080970804,52.25745355116848,0.194556047325805,0.08140655528587004,0.10618942787471841,0.41795167582390924,15.757653306135275,0.386000156402587,-0.035574034442179325,-0.09360020160675031,-0.41000989603510796,0.22280949282160734,-0.2518050488209296,0.06460464560742896,0.4614801800537105,26.034016683489437,-34.16117286722816,0.15820484721417905,7,0.19500017166137695,0.18200016021728516,0.2125002145767212,0.5005002021789551,-1.182999610900879,4,-0.11068347958126112,-1.2926804305957356,6.736999988555907,-1.8235239119255762,6.5920000076293945,-1.018125556429516,6.4730000495910645,-0.11068347958126112
2295,2010-07-26,6.3439998626708975,6.551000118255615,6.2940001487731925,6.500999927520753,9994290.0,-0.023399007817531237,-1.0000037108023243,0.5814817627434805,47.231829390261886,52.52621325639967,0.337353564086567,0.20625590706300123,0.2558400614398755,0.5718099644966737,16.540380999843027,0.25699996948242276,-0.014766215710601216,-0.22165014743805056,-0.5361818958039546,0.09288160092785347,-0.378916021621003,-0.0643842732550981,0.6021105293792726,9.881365563501793,-49.58811469587109,0.1572658741829522,7,0.2995002269744873,0.3340001106262216,0.3645001649856576,0.6525001525878915,-1.0839996337890616,0,-0.09678434061928087,1.2840193612371846,6.495999813079834,-1.2926804305957356,6.736999988555907,-1.8235239119255762,6.5920000076293945,-0.09678434061928087
2296,2010-07-27,6.283999919891357,6.4130001068115225,6.263000011444093,6.353000164031982,6136545.0,-0.009457746544508816,-1.702702934909627,0.4394918193607905,44.12607950962035,51.41344342600359,0.3599586397796486,0.2608040829678764,0.31084300713757607,0.6298893096137688,16.801923773093176,0.15000009536742986,0.01702331798194745,-0.26970009803771955,-0.608294788824856,0.0688945927494169,-0.43899744343128777,-0.10040275264415133,0.6360260624277334,3.9105961705636427,-51.206023449678305,0.16929734539356825,7,0.32850003242492765,0.35000014305114746,0.45150017738342285,0.7125000953674316,-0.7639999389648438,1,-0.11298536715437257,-1.0000037108023243,6.3439998626708975,1.2840193612371846,6.495999813079834,-1.2926804305957356,6.736999988555907,-0.11298536715437257
2297,2010-07-28,6.334000110626222,6.379000186920166,6.297999858856201,6.322999954223633,6020341.0,0.007956745921748665,-1.6557333479249885,-0.15942199248121589,42.03329297323163,50.42451265261818,0.24372280415188108,0.20144225505719238,0.2628680834751709,0.5790381320811795,17.07760064280066,0.0950002670288086,0.0331216313561109,-0.2071999073028552,-0.5592750146129752,0.14487520000726484,-0.38323746095791567,-0.031162353647794738,0.5466043134403691,13.221615545063802,-36.960758684600194,0.17603755365506013,7,0.2199997901916495,0.29399991035461337,0.4234999418258658,0.6624999046325675,-0.8099999427795419,2,-0.12961794834906626,-1.702702934909627,6.283999919891357,-1.0000037108023243,6.3439998626708975,1.2840193612371846,6.495999813079834,-0.12961794834906626
2298,2010-07-29,6.296000003814697,6.4190001487731925,6.2829999923706055,6.361000061035156,3199051.0,-0.005999385245948008,-1.9890117951593016,-5.909012094151849,42.978726981381016,50.08767152873859,0.2307392439283955,0.24499377399119826,0.3080708205899185,0.6162929526029597,16.262509558056447,0.136000156402587,0.02478061644943974,-0.24075000286102277,-0.6032337756986914,0.12173376997664587,-0.4219918892798571,-0.05950811644218845,0.5475481554945434,6.145247924160573,-41.317427234262404,0.18124188641883446,7,0.23550009727478027,0.3055000305175781,0.5147501230239868,0.7005000114440918,-0.7350001335144043,3,-0.11435828935124015,-1.6557333479249885,6.334000110626222,-1.702702934909627,6.283999919891357,-1.0000037108023243,6.3439998626708975,-0.11435828935124015
2299,2010-07-30,6.328999996185303,6.39300012588501,6.105000019073486,6.283999919891357,4701157.0,0.005241421910834099,2.3294745430089745,-0.6923082566115247,40.48222874141633,48.66142750847291,0.1561568901404664,0.22245400244435842,0.2801619061814318,0.5814546303151626,15.620838966719095,0.28800010681152344,-0.014353941697613948,-0.20715000629425084,-0.5710350776437929,0.15673506505529122,-0.38909254196902143,-0.025207470619480254,0.47971527425202876,50.2241989458266,7.239070511031578,0.18194253567477087,7,0.12350010871887207,0.2200000286102295,0.46000003814697266,0.6675000190734863,-0.6760001182556143,4,-0.1529467428872795,-1.9890117951593016,6.296000003814697,-1.6557333479249885,6.334000110626222,-1.702702934909627,6.283999919891357,-0.1529467428872795
2300,2010-08-02,6.375,6.4079999923706055,6.258999824523926,6.296000003814697,3494528.0,0.007268131433468605,1.05517499926008,1.7555524943839274,36.91997924620632,47.642670258080145,0.08158225584704049,0.1855747076464862,0.2390220491201296,0.534775251308373,14.969123321731804,0.1490001678466797,-0.0397309677566664,-0.16089999675750732,-0.5252433643525913,0.2034433708375767,-0.3430716805550489,0.021271687040034237,0.37741805032822384,85.9872195545677,47.5244793132236,0.182171683797542,8,0.0775001049041748,0.17400002479553223,0.40625011920928955,0.6215000152587891,-0.810999870300293,0,-0.16658820357977178,2.3294745430089745,6.328999996185303,-1.9890117951593016,6.296000003814697,-1.6557333479249885,6.334000110626222,-0.16658820357977178
2301,2010-08-03,6.359000205993652,6.425000190734862,6.298999786376952,6.380000114440918,3723433.0,-0.0025097716088388067,1.2702763076500467,-0.26582163875056586,29.175953249430762,44.47003876601103,0.0890781028929597,0.20574363831586773,0.2705637457867329,0.5517361498360298,14.834304945569333,0.12600040435791016,-0.05297373681148354,-0.172849798202515,-0.5434290358261515,0.19772943942112153,-0.3581394170143337,0.012439820609303709,0.34162440183419207,79.3750158324755,44.89271457154466,0.18528961881181832,8,0.09349989891052246,0.18999981880187988,0.4097498655319214,0.6374998092651367,-0.8700003623962402,1,-0.1728259068266672,1.05517499926008,6.375,2.3294745430089745,6.328999996185303,-1.9890117951593016,6.296000003814697,-0.1728259068266672
2302,2010-08-04,6.328000068664551,6.379000186920166,6.241000175476074,6.304999828338622,2728899.0,-0.004875001780921817,1.2079917602853383,-1.0952543142598061,31.84765480395967,40.92533466405319,0.0879394210736546,0.23617231264343808,0.3112309306161887,0.5846924858489277,14.490771324273485,0.1380000114440918,-0.07593107684546663,-0.19579994678497314,-0.5771369927652659,0.18553709919531958,-0.38646846977511995,-0.00513142379482634,0.32497457206294467,69.68747811393143,36.36913161423159,0.1906685229901464,8,0.12450003623962402,0.22099995613098145,0.3737499713897705,0.6684999465942383,-0.7340002059936523,2,-0.12768648529875193,1.2702763076500467,6.359000205993652,1.05517499926008,6.375,2.3294745430089745,6.328999996185303,-0.12768648529875193
2303,2010-08-05,6.326000213623048,6.355999946594237,6.258999824523926,6.309000015258789,4104536.0,-0.0003160327148866715,1.5194946742631017,0.739131336166694,33.90855505165601,38.74492221635155,0.028505567622507222,0.22813115511072812,0.31507891451227277,0.5867566802021651,14.955348235943887,0.09700012207031161,-0.0775962336033249,-0.18399980068206734,-0.5733138841193535,0.2053142827552188,-0.3786568424007104,0.010657241036575726,0.28313645737212667,69.06252374871337,34.7843771694174,0.19465704171864323,8,0.001999855041503018,0.22299981117248446,0.4274997711181632,0.6704998016357413,-0.7990002632141113,3,-0.12677837791552082,1.2079917602853383,6.328000068664551,1.2702763076500467,6.359000205993652,1.05517499926008,6.375,-0.12677837791552082
2304,2010-08-06,6.289999961853027,6.427000045776367,6.2750000953674325,6.361000061035156,3015270.0,-0.005690839480608001,-2.0099050101033344,-4.176427689890952,35.46931652640575,37.43797634258976,0.035997250042892226,0.25873085036653176,0.3543846247749105,0.6209999054205895,15.210883747548982,0.15199995040893466,-0.11042766815505001,-0.20815005302429235,-0.6095262355303861,0.1932261294818014,-0.40883814427733967,-0.007461961771245029,0.27880577698841247,26.343989540338914,-10.559172108845264,0.2006880912530469,8,-0.023999929428100586,0.2590000629425049,0.4075000286102295,0.7065000534057617,-0.7030000686645508,4,-0.11589826645054091,1.5194946742631017,6.326000213623048,1.2079917602853383,6.328000068664551,1.2702763076500467,6.359000205993652,-0.11589826645054091
2305,2010-08-09,6.348999977111816,6.38100004196167,6.238999843597412,6.293000221252441,4352665.0,0.009379970686264949,1.3666722297721512,-0.7887278539671453,43.96887015144213,37.42050863612551,-0.024830055819490937,0.1872803297737171,0.2988957690531313,0.5618774108025599,15.531835939653154,0.1420001983642578,-0.16825975338191324,-0.13515002727508563,-0.5368418310545797,0.26654177650440847,-0.3359959291648327,0.06569587461466142,0.1827013041481873,58.510646392654685,17.926240543170138,0.20084590188974688,8,-0.08299994468688965,0.20000004768371582,0.3265000581741333,0.5830001831054688,-0.7300000190734863,0,-0.10962357878267648,-2.0099050101033344,6.289999961853027,1.5194946742631017,6.326000213623048,1.2079917602853383,6.328000068664551,-0.10962357878267648
2306,2010-08-10,6.289999961853027,6.443999767303468,6.267000198364258,6.359000205993652,3946923.0,-0.00929280445290348,-2.0782594994443953,-1.2321525885558584,34.40083072091049,36.572457274756495,0.03923673207575451,0.2202405490048518,0.36359844671261143,0.6205223982245043,16.272716038733133,0.17699956893920987,-0.19573450298712736,-0.17045004367828387,-0.5583151596874298,0.2174150723308621,-0.3643826016828573,0.02348251432628956,0.20756521843205533,24.878115724932204,-15.682836182948254,0.19393255800457299,8,-0.015500068664550781,0.2590000629425049,0.3825000524520874,0.43650007247924805,-0.7170000076293945,1,-0.11542127767190657,1.3666722297721512,6.348999977111816,-2.0099050101033344,6.289999961853027,1.5194946742631017,6.326000213623048,-0.11542127767190657
2307,2010-08-11,5.973999977111816,6.230000019073486,5.934999942779541,6.230000019073486,6586654.0,-0.05023847164668627,1.3046877182786927,3.7101324082264484,16.505718485324664,33.631011886305785,0.3339151731948604,0.48668747261741174,0.6768787961445462,0.9330328820359082,17.79394613830736,0.35500001907348633,-0.20821924175491002,-0.439150023460388,-0.8217418651371045,-0.05655818178367156,-0.6304459442987458,-0.24785410262203023,0.4921599902763383,7.662091901259998,-27.203921202967507,0.1912959208383582,8,0.2154998779296875,0.49000000953674316,0.6800000667572021,0.6850001811981201,-0.4739999771118164,2,-0.08118515824783812,-2.0782594994443953,6.289999961853027,1.3666722297721512,6.348999977111816,-2.0099050101033344,6.289999961853027,-0.08118515824783812
2308,2010-08-12,5.918000221252441,6.005000114440918,5.835000038146973,5.951000213623048,5840547.0,-0.009373912968518083,1.4113521227739112,0.12890619906830852,19.706520223343787,31.32259982874217,0.3695153677046523,0.5007878964350567,0.7263572749529121,0.9833618225573648,19.561977329900458,0.1700000762939453,-0.21203181075946897,-0.45224978923797643,-0.8553936030821392,-0.04910597539381367,-0.6538216961600574,-0.2506778823158955,0.5259995460510263,13.628935963638195,-21.430833648914277,0.20157190692208132,8,0.22149968147277832,0.495999813079834,0.713749885559082,0.7184998989105216,-0.2910003662109375,3,-0.05474828429678125,1.3046877182786927,5.973999977111816,-2.0782594994443953,6.289999961853027,1.3666722297721512,6.348999977111816,-0.05474828429678125
2309,2010-08-13,5.934000015258789,5.993000030517577,5.8499999046325675,5.948999881744385,4531092.0,0.002703581177454062,1.7766970514844904,0.45454151374157087,24.93887972392413,29.991366548488596,0.3258601194130142,0.4474802161082163,0.7031784393177256,0.9570004039146358,20.92591215795296,0.14300012588500977,-0.2164631273260733,-0.39800000190734863,-0.8147467457137383,0.01874674189904102,-0.6063733738105439,-0.18962663000415336,0.43691978454589897,16.256161106826426,-21.08018472884332,0.20837337190319494,8,0.20549988746643066,0.48000001907348633,0.6977500915527344,0.6500000953674316,-0.13299989700317383,4,-0.06858780987584867,1.4113521227739112,5.918000221252441,1.3046877182786927,5.973999977111816,-2.0782594994443953,6.289999961853027,-0.06858780987584867
2310,2010-08-16,5.876999855041504,5.948999881744385,5.809999942779541,5.934999942779541,3561388.0,-0.009605689260315797,2.2325580105902247,3.866706933273993,25.030672621182504,29.53077981201657,0.3406087295034119,0.4707271117630958,0.7544780903732065,0.9998172592611096,22.28643488949837,0.13899993896484375,-0.223107513663515,-0.41825015544891375,-0.8599177332277126,0.023417422329885085,-0.6390839443383127,-0.19741636655951478,0.4296095733642584,10.567812429959808,-29.716225640683355,0.22083378888939934,8,0.25,0.5245001316070557,0.725500226020813,0.7070002555847168,-0.06699991226196289,0,-0.04934489858873403,1.7766970514844904,5.934000015258789,1.4113521227739112,5.918000221252441,1.3046877182786927,5.973999977111816,-0.04934489858873403
2311,2010-08-17,6.01200008392334,6.0250000953674325,5.883999824523926,5.9070000648498535,3065623.0,0.02297094303414493,1.1526752011997208,-1.8103424178895877,32.11111152319252,29.560052780820218,0.16898026790422982,0.3156000844101925,0.6167759502965238,0.8523924490789776,22.877365860165384,0.14800024032592862,-0.22607279483944076,-0.26019992828369176,-0.7108352879523094,0.1904354313849259,-0.48551760811800015,-0.03488224844938337,0.22508401649475118,48.09526296429171,4.206746264426407,0.22531767983430873,8,0.11499977111816406,0.3894999027252197,0.5774999856948853,0.5720000267028809,-0.3450002670288086,1,-0.06536928150349319,2.2325580105902247,5.876999855041504,1.7766970514844904,5.934000015258789,1.4113521227739112,5.918000221252441,-0.06536928150349319
2312,2010-08-18,5.998000144958496,6.048999786376952,5.918000221252441,5.97599983215332,2377455.0,-0.0023286657966424817,1.1129031017589355,0.2095267505597159,32.99087422874578,29.458088244941308,0.1466709927341876,0.29810113989913667,0.6198928318478529,0.8523232227704431,23.443919704126458,0.13099956512451083,-0.22885964967490757,-0.2444998741149904,-0.6845632232284968,0.195563474998516,-0.4645315486717436,-0.024468199558237202,0.17929217339019754,78.66122393604422,28.759233062456076,0.22003167455675332,8,0.1289997100830078,0.4034998416900635,0.6177499294281006,0.5859999656677246,-0.3810000419616699,2,-0.07085698240472516,1.1526752011997208,6.01200008392334,2.2325580105902247,5.876999855041504,1.7766970514844904,5.934000015258789,-0.07085698240472516
2313,2010-08-19,5.896999835968018,6.079999923706055,5.894999980926514,6.046000003814697,3594877.0,-0.016838997424061808,-1.4183018350453775,-6.772638605921366,27.118641499369602,28.530235464159514,0.20162057798242383,0.3509368031509812,0.7034217525283228,0.9406957487831891,24.781017433380676,0.18499994277954102,-0.2240128788786988,-0.3035001754760742,-0.7033488211164638,0.09634847016431536,-0.503424498296269,-0.10357585265587943,0.22887154980099478,32.22218493865578,-16.910397870695327,0.19992432282019473,8,0.23000001907348633,0.4890000820159912,0.7962502241134644,0.6870002746582031,-0.2049999237060547,3,-0.06732234136188475,1.1129031017589355,5.998000144958496,1.1526752011997208,6.01200008392334,2.2325580105902247,5.876999855041504,-0.06732234136188475
2314,2010-08-20,5.776999950408936,5.934000015258789,5.755000114440918,5.875,3727092.0,-0.020349311327288233,-1.521130307762051,0.657717712720331,20.628684889838,25.936881546203498,0.269544231966119,0.43669894352500815,0.8041633828591879,1.0460283590371198,25.81417352898881,0.1789999008178711,-0.22880781941798922,-0.3875500679016106,-0.804458259499345,0.029358123696123783,-0.5960041637004778,-0.17909597210274342,0.3046494333415497,6.769184270527025,-36.1441233379038,0.20845409579886734,8,0.32249999046325595,0.5230000019073477,0.9162501096725455,0.8070001602172843,-0.09000015258789151,4,-0.02596505048555775,-1.4183018350453775,5.896999835968018,1.1129031017589355,5.998000144958496,1.1526752011997208,6.01200008392334,-0.02596505048555775
2315,2010-08-23,5.730000019073486,5.8309998512268075,5.710000038146973,5.763999938964844,2854323.0,-0.008135698760413423,-2.270270444425853,0.3469377825137122,20.019064390273613,24.33890750946607,0.24530117765069015,0.4588673870677633,0.8280926852924644,1.0758630765225679,26.548682632107035,0.12099981307983487,-0.2419510808912051,-0.40385000705718976,-0.8542044302560612,0.04650441614168166,-0.6290272186566259,-0.1786727954577536,0.34999990463256836,5.405401922298717,-31.53685552970679,0.22517721159943588,8,0.24000000953674316,0.5250000953674316,0.9632500410079956,0.8540000915527344,-0.10900020599365234,0,0.012390942224396184,-1.521130307762051,5.776999950408936,-1.4183018350453775,5.896999835968018,1.1129031017589355,5.998000144958496,0.012390942224396184
2316,2010-08-24,5.573999881744385,5.666999816894531,5.526999950408936,5.651999950408936,4766813.0,-0.027225154766112203,1.5925948819384184,2.2941250718763846,17.88756312303086,24.49244580254453,0.323025403332327,0.5891551005448523,0.9514802475582025,1.2105030054303718,27.42055590717083,0.2030000686645499,-0.2626897947126299,-0.5243501424789425,-1.0330270530109464,-0.015673231946938593,-0.778688597744944,-0.270011687212941,0.4394000625610355,8.499083834529591,-23.297269086750404,0.25433845526600196,8,0.22950005531311035,0.5895001888275146,1.1192501783370972,1.010000228881836,0.024000167846679688,1,0.0423394449303971,-2.270270444425853,5.730000019073486,-1.521130307762051,5.776999950408936,-1.4183018350453775,5.896999835968018,0.0423394449303971
2317,2010-08-25,5.513000011444092,5.632999897003174,5.427999973297119,5.560999870300293,3476685.0,-0.010943643988955976,1.13541684775725,0.6153822641186397,17.031629417558804,24.195235713012867,0.34839271534233696,0.6171348581741158,0.9869971275250791,1.2517426377082739,28.435678489150057,0.2049999237060547,-0.30616135920573484,-0.5443000078201292,-1.1029590343830211,0.014359018742762686,-0.8236295211015756,-0.2649704945386828,0.4031199340820315,13.036816658292762,-13.465406362917447,0.27932951328144606,8,0.24099993705749512,0.6010000705718994,1.1987500190734863,1.071000099182129,0.10300016403198242,2,0.02793393889547624,1.5925948819384184,5.573999881744385,-2.270270444425853,5.730000019073486,-1.521130307762051,5.776999950408936,0.02793393889547624
2318,2010-08-26,5.576000213623047,5.599999904632568,5.491000175476074,5.580999851226807,2885304.0,0.011427571566874128,4.069784978431307,0.10415942302534198,21.666681804351484,23.831658166393684,0.2590163962435019,0.5243100233943476,0.8979791342480166,1.171095926386002,29.725480968149075,0.10899972915649414,-0.3378076829184993,-0.445299816131592,-1.0313169522566437,0.1407173199934597,-0.7383083841941174,-0.15229124806906658,0.2424957374572756,29.249056927378458,2.614176378242373,0.2930085680625257,8,0.17799973487854004,0.5379998683929443,1.1357498168945312,1.0079998970031738,-0.069000244140625,3,0.007352921055062023,1.13541684775725,5.513000011444092,1.5925948819384184,5.573999881744385,-2.270270444425853,5.730000019073486,0.007352921055062023
2319,2010-08-27,5.361000061035156,5.519999980926514,5.26200008392334,5.504000186920166,8212413.0,-0.03855813205720682,1.9485750720025286,28.60209823557463,15.113006336275177,22.729695245848426,0.4293383385745182,0.6989049350217478,1.0826694646598067,1.3662857146836096,30.664230973837082,0.31400012969970703,-0.3256107541723541,-0.6118999719619751,-1.2486172080260287,0.024817264102078518,-0.9302585899940023,-0.29354135392994785,0.3793966944885252,17.39894861134736,-4.988895767184879,0.318358618032027,8,0.309999942779541,0.6700000762939453,1.3234999179840088,1.2230000495910645,-0.031000137329101562,4,0.061742183819877505,4.069784978431307,5.576000213623047,1.13541684775725,5.513000011444092,1.5925948819384184,5.573999881744385,0.061742183819877505
2320,2010-08-30,5.313000202178955,5.429999828338623,5.26800012588501,5.388999938964844,2951391.0,-0.008953527011699491,1.0506354327310479,0.5314662229528532,15.231330470500751,20.854164017771566,0.43462711222891937,0.6991065801187375,1.0984998225206706,1.394218512788516,31.73920361792286,0.16199970245361328,-0.3235508178281066,-0.606799840927124,-1.278495763444628,0.06489608159037985,-0.942647802185876,-0.2709518796683721,0.3317172190246582,12.592630094213666,-9.088593940492354,0.33584796125875216,8,0.3579998016357422,0.5934998989105225,1.37149977684021,1.2709999084472656,0.19999980926513672,0,0.07039329595521293,1.9485750720025286,5.361000061035156,4.069784978431307,5.576000213623047,1.13541684775725,5.513000011444092,0.07039329595521293
2321,2010-08-31,5.260000228881836,5.27400016784668,5.1599998474121085,5.2210001945495605,5934598.0,-0.009975526309105476,2.402999096143334,-0.5131601237271227,18.739070743915946,19.270630297234913,0.4131892766337453,0.7015178805865396,1.1199209673317192,1.425729378275662,33.05878696307475,0.1530003547668466,-0.33677053453946115,-0.6048498153686523,-1.304493660529113,0.0947940297918084,-0.9546717379488827,-0.255027892788422,0.30817372486572303,21.141727481040075,-2.217282173175704,0.3498219225802304,8,0.3599996566772461,0.5419995784759521,1.4007498025894165,1.3239998817443848,0.17499971389770508,1,0.06863109667102418,1.0506354327310479,5.313000202178955,1.9485750720025286,5.361000061035156,4.069784978431307,5.576000213623047,0.06863109667102418
2322,2010-09-01,5.519999980926514,5.526999950408936,5.204999923706055,5.257999897003174,6501086.0,0.049429608504018674,1.3333333333333248,6.717944955923168,35.21544640418426,20.170275286658764,0.08745108944737989,0.3983022171680375,0.8328079863166815,1.142324842324408,33.63314260615849,0.32200002670288175,-0.3420044677095806,-0.3044500589370731,-0.9845278543023763,0.3756277364282301,-0.6444889566197247,0.0355888387455785,-0.3600001335144052,81.81820152219409,54.8643566897813,0.3400388976826517,9,0.026999950408935547,0.2819998264312744,1.1032500267028809,1.064000129699707,-0.11999988555908203,2,0.014130447270664481,2.402999096143334,5.260000228881836,1.0506354327310479,5.313000202178955,1.9485750720025286,5.361000061035156,0.014130447270664481
2323,2010-09-02,5.52400016784668,5.5920000076293945,5.491000175476074,5.53000020980835,4018870.0,0.000724671546012301,-1.8055498526441274,-0.022900916182246375,34.632696144769696,21.726276537206733,0.02791194712036127,0.3490325955302769,0.8047926836950285,1.1145618208639956,34.101587426704945,0.10099983215332031,-0.3652309619205436,-0.2603498697280884,-0.9097965867893762,0.3890968473331995,-0.5850732282587323,0.06437348880255556,-0.3640003204345712,84.25930218439908,53.64094165387134,0.3247233585306438,9,-0.02850031852722168,0.2779996395111084,1.0669997930526733,1.059999942779541,-0.1660003662109375,3,0.0166545989923923,1.3333333333333248,5.519999980926514,2.402999096143334,5.260000228881836,1.0506354327310479,5.313000202178955,0.0166545989923923
2324,2010-09-03,5.560999870300293,5.610000133514403,5.493000030517578,5.539999961853027,3301245.0,0.006697990827186473,-1.0347884497371016,-3.499960263848049,37.97564864725593,23.721452565760323,-0.047996918936180855,0.26837762066419923,0.7453890236531793,1.0571262921861395,35.0132659222329,0.11700010299682528,-0.3917359131883842,-0.18690016269683873,-0.7975238863654273,0.4237235609717498,-0.492212024531133,0.11841169913745553,-0.3837200164794927,89.11105954208847,53.64493672829235,0.3053118618342943,9,-0.14750003814697266,0.24099993705749512,1.0055001974105835,1.0230002403259277,-0.12299966812133789,4,-0.009710466117122007,-1.8055498526441274,5.52400016784668,1.3333333333333248,5.519999980926514,2.402999096143334,5.260000228881836,-0.009710466117122007
2325,2010-09-06,5.652999877929688,5.685999870300293,5.579999923706055,5.6030001640319815,2398489.0,0.016543788846452134,-1.2083277454092098,2.3809491371481317,35.87725287753055,25.720306982926953,-0.16993893429842366,0.1281308539634809,0.6291421119716656,0.9438523642188699,35.66581842310275,0.125,-0.4033525951073118,-0.06010015010833669,-0.6019401762710066,0.4817398760543332,-0.3310201631896712,0.21081986297299782,-0.4497568073272715,93.72623746489464,57.38495957387819,0.2709200130813348,9,-0.23000001907348722,0.1489999294280997,0.8477501869201651,0.9310002326965323,-0.12299966812133878,0,-0.057137796072609603,-1.0347884497371016,5.560999870300293,-1.8055498526441274,5.52400016784668,1.3333333333333248,5.519999980926514,-0.057137796072609603
2326,2010-09-07,5.564000129699707,5.638000011444093,5.525000095367432,5.638000011444093,3398969.0,-0.015743808624063882,2.054056666387388,-1.480006103550515,33.87815355576767,27.592142998283496,-0.09220294618868508,0.16859575848835817,0.7020322351416635,1.0065814539995959,36.832715978849414,0.12799978256225675,-0.399859437134527,-0.11279990673065221,-0.5846649352708146,0.3590651218095102,-0.34873242100073387,0.12313260753942945,-0.3221365151214597,74.6362257492094,41.845076923034526,0.23593251427008138,9,-0.14100027084350586,0.23799967765808105,0.9367499351501465,1.0199999809265137,0.10099983215332031,1,-0.009166088617321377,-1.2083277454092098,5.652999877929688,-1.0347884497371016,5.560999870300293,-1.8055498526441274,5.52400016784668,-0.009166088617321377
2327,2010-09-08,5.488999843597412,5.526999950408936,5.402999877929688,5.5,5403577.0,-0.013479562249101296,2.815383486776846,0.14865099974869175,34.54545126145133,29.023117382405697,-0.023428903976441262,0.21649800802384256,0.7577527163577855,1.0538737648324297,36.97699801167874,0.16100025177001864,-0.3941623804530643,-0.16355018615722638,-0.620726583235923,0.29362621092147023,-0.39213838469657514,0.06503801238212237,-0.2116053285614008,30.3886812672072,-2.3722211967552447,0.22858819853934853,9,-0.06599998474121094,0.312999963760376,1.0117502212524414,1.0950002670288086,0.1270003318786621,2,-0.00983783974431307,2.054056666387388,5.564000129699707,-1.2083277454092098,5.652999877929688,-1.0347884497371016,5.560999870300293,-0.00983783974431307
2328,2010-09-09,5.593999862670898,5.625,5.461999893188477,5.495999813079834,3347749.0,0.01912917144568005,1.0374972060379384,-8.908968745936106,42.98850146321427,32.12039461873226,-0.14036840155104002,0.0906266001260434,0.6407108364684291,0.9251994277479199,36.61729647946556,0.16300010681152344,-0.3668430830239737,-0.04235014915466273,-0.48256881061115653,0.39786851230183107,-0.2624594798829092,0.17775918157358372,-0.28391691921374473,67.49116250543382,30.143625976442095,0.2201093307282468,9,-0.17100000381469727,0.20799994468688965,0.9067502021789551,0.9900002479553223,0.052000045776368076,3,-0.03467997355488672,2.815383486776846,5.488999843597412,2.054056666387388,5.564000129699707,-1.2083277454092098,5.652999877929688,-0.03467997355488672
2329,2010-09-10,5.526999950408936,5.611999988555908,5.506999969482422,5.560999870300293,2921844.0,-0.011977102950798457,-1.8378428883490454,-0.3469377825137,42.33961894767605,35.132426671751745,-0.0529090691220242,0.13235774851016213,0.6960605393207073,0.974170158269505,36.23815622948939,0.10500001907348633,-0.33191921090960097,-0.08900005817413259,-0.5084216375069674,0.33042152115870227,-0.2987108478405496,0.1207107314922844,-0.18684365280433202,43.81628120924572,2.3279697558033448,0.20971078966641732,9,-0.10400009155273526,0.27499985694885165,0.9115000963211051,1.1530001163482657,0.15799999237060458,4,-0.030577193828396965,1.0374972060379384,5.593999862670898,2.815383486776846,5.488999843597412,2.054056666387388,5.564000129699707,-0.030577193828396965
2330,2010-09-13,5.586999893188477,5.644999980926514,5.527999877929688,5.546000003814697,3834946.0,0.010855788550369061,-2.0389581436825854,-1.205881940451345,50.52888590396753,38.66462835620192,-0.07817580936858004,0.05219377454216634,0.623610109598534,0.8960993215597757,35.64242149748241,0.11800003051757724,-0.30545436956750915,-0.014500117301940563,-0.41557991739311095,0.38657968278922983,-0.2150400173475262,0.18603978274364508,-0.21917610976821678,76.03303179635506,29.11717698300661,0.20053990004558522,9,-0.14149999618530273,0.21499991416931152,0.8205001354217529,1.0930001735687256,0.018000125885009766,0,-0.02666899836371539,-1.8378428883490454,5.526999950408936,1.0374972060379384,5.593999862670898,2.815383486776846,5.488999843597412,-0.02666899836371539
2331,2010-09-14,5.61899995803833,5.697999954223633,5.572999954223633,5.609000205993652,5573395.0,0.005727593603298109,-2.048770985130868,0.24389704941674517,54.41666514343661,40.79809710500774,-0.0602302700075672,-0.011339889161416039,0.5773404258645076,0.8503421121619379,35.41475932052301,0.125,-0.2430271244459874,0.03714995384216291,-0.3147418541790383,0.38904176186336414,-0.13879595016843727,0.21309585785276308,-0.225722087667668,73.22034720201718,21.10943883004076,0.17594590401060056,9,-0.06850004196166992,0.182999849319458,0.7885000705718994,1.061000108718872,0.028999805450439453,1,-0.015839072592029657,-2.0389581436825854,5.586999893188477,-1.8378428883490454,5.526999950408936,1.0374972060379384,5.593999862670898,-0.015839072592029657
2332,2010-09-15,5.572999954223633,5.673999786376952,5.5329999923706055,5.652999877929688,3964975.0,-0.008186510795197832,1.3114769476103563,-8.00019073959286,49.873192714022565,42.49148561270249,-0.006617497824484175,0.001251814009695984,0.6066624268550909,0.8820500828567495,35.39746481371995,0.14099979400634677,-0.17485231297250792,0.012399959564208807,-0.27997628946967,0.30477620859808763,-0.1337881649527306,0.15858808408114822,-0.14924987546767365,47.033912003362104,-7.639681152930137,0.14618812451693947,9,-0.022500038146972656,0.12199997901916504,0.8387500047683716,1.1070001125335693,0.11800003051757812,2,0.016508165868487135,-2.048770985130868,5.61899995803833,-2.0389581436825854,5.586999893188477,-1.8378428883490454,5.526999950408936,0.016508165868487135
2333,2010-09-16,5.5,5.5920000076293945,5.5,5.570000171661377,3707698.0,-0.01309886144325334,-1.6285652005095332,0.8750029802350713,56.67627365063253,44.569332835299896,0.06997905755915657,0.045307498239421484,0.6581493503684968,0.9395337659136889,35.64190585413458,0.09200000762939453,-0.11652742038118724,-0.040750002861022594,-0.28727338698861526,0.20577338126657008,-0.16401169492481849,0.0825116892027733,-0.04882493369727392,0.0,-56.93530381840077,0.12326169206379622,9,0.050499916076660156,0.11999988555908203,0.8267499208450317,1.0950000286102295,0.3020000457763672,3,0.0210909409956499,1.3114769476103563,5.572999954223633,-2.048770985130868,5.61899995803833,-2.0389581436825854,5.586999893188477,0.0210909409956499
2334,2010-09-17,5.626999855041504,5.747000217437744,5.564000129699707,5.580999851226807,6752055.0,0.02309088273481885,-3.5750338258697867,-0.6571413001273834,64.01784904604844,47.696065742913,-0.05215925297252344,-0.09855936606401183,0.5130865152437778,0.7981894007830217,35.04569969458709,0.24700021743774414,-0.09135814306285184,0.09374985694885218,-0.130644273630371,0.3181439875280754,-0.01844720834075897,0.20594692223846334,-0.15114229994668715,51.41690009787702,-10.667790089265502,0.11219706528961153,9,-0.051999807357788086,-0.006999969482421875,0.6497501134872437,0.9180002212524414,0.2829999923706046,4,0.003376586794957781,-1.6285652005095332,5.5,1.3114769476103563,5.572999954223633,-2.048770985130868,5.61899995803833,0.003376586794957781
2335,2010-09-20,5.801000118255615,5.824999809265138,5.671999931335449,5.698999881744385,4372569.0,0.03092238629759625,1.0400035603931568,2.2173962620116305,71.79693878923293,51.90926410218692,-0.2268093241479301,-0.2813950195177739,0.31938447511049883,0.6099284077321494,34.10812528438621,0.1979999542236337,-0.05975685110635709,0.2642001152038578,0.024945591793040123,0.5034546386146754,0.14457285349844895,0.3838273769092666,-0.30100011825561523,92.61547535557376,24.304520038830645,0.11962726170540898,9,-0.18700027465820224,-0.1810002326965332,0.4757498502731323,0.7439999580383301,0.10699987411499023,0,-0.019996582160207943,-3.5750338258697867,5.626999855041504,-1.6285652005095332,5.5,1.3114769476103563,5.572999954223633,-0.019996582160207943
2336,2010-09-21,5.809999942779541,5.914999961853027,5.798999786376952,5.824999809265138,5090563.0,0.001551426364499342,-5.270249371737616,-0.14705717357768155,64.64646610602163,55.25382130713916,-0.22042437058173014,-0.28649660525535037,0.28602913309917,0.5922118152842586,32.488259338283484,0.1160001754760751,-0.03459041494617665,0.26139993667602557,-0.007074320747832985,0.5298741940998841,0.12716280796409585,0.3956370653879553,-0.26449996948242216,74.69878825900417,7.761954451954182,0.13423712871192936,9,-0.12150001525878906,-0.19000005722045898,0.4542499780654907,0.7225000858306885,0.3299999237060556,1,-0.035283980331328735,1.0400035603931568,5.801000118255615,-3.5750338258697867,5.626999855041504,-1.6285652005095332,5.5,-0.035283980331328735
2337,2010-09-22,5.666999816894531,5.89300012588501,5.646999835968018,5.841000080108643,6095867.0,-0.02461275857028622,-1.29906571210207,11.600120799821292,56.333024170455175,56.736546052388164,-0.05533915147980917,-0.13846691883713547,0.39748078941157683,0.7271878194807684,30.660842098507935,0.2460002899169922,-0.01598493732710171,0.11069982051849347,-0.1622713120764523,0.38367095311343924,-0.025785745778978963,0.2471853868159659,-0.06237984542846675,40.24092343258442,-23.492469315049426,0.13648556629747283,9,0.04050016403198242,-0.04699993133544922,0.5972501039505005,0.8655002117156982,0.6620001792907715,2,-0.003352753488559901,-5.270249371737616,5.809999942779541,1.0400035603931568,5.801000118255615,-3.5750338258697867,5.626999855041504,-0.003352753488559901
2338,2010-09-23,5.617000102996826,5.73799991607666,5.526999950408936,5.702000141143799,3371424.0,-0.00882296021055895,1.6879047052105873,0.48850522738795027,52.45184966514917,57.86012724321851,-0.0019374978986794744,-0.08984447820794639,0.41934283395262906,0.7696374617805688,28.92243974886284,0.21099996566772372,0.013709790393803267,0.058650112152099254,-0.21555697101529425,0.33285719531949276,-0.0784534294315975,0.195753653735796,0.29799985885620117,23.19591493127014,-35.78541834066787,0.13710354158369684,9,0.0904998779296875,0.0029997825622558594,0.6472498178482056,0.9154999256134033,0.6669998168945312,3,0.013174271032130536,-1.29906571210207,5.666999816894531,-5.270249371737616,5.809999942779541,1.0400035603931568,5.801000118255615,0.013174271032130536
2339,2010-09-24,5.691999912261963,5.723999977111816,5.53000020980835,5.561999797821045,3399760.0,0.013352289102704917,-1.000004915864971,-1.529412424687812,51.73333559389559,57.99395498654384,-0.057072469031048456,-0.14627473626589982,0.3189790463536353,0.6874470513315547,26.510370817669287,0.1939997673034668,0.05121578465366117,0.11709992885589582,-0.14671320389427667,0.3809130616060683,-0.014806637519190424,0.24900649523098206,0.21524004936218244,42.525762109881335,-11.562364565031096,0.1319065663750862,9,0.015500068664550781,-0.14499998092651367,0.5644999742507935,0.8405001163482666,0.6150002479553223,4,0.01932539269324951,1.6879047052105873,5.617000102996826,-1.29906571210207,5.666999816894531,-5.270249371737616,5.809999942779541,0.01932539269324951
2340,2010-09-27,5.686999797821045,5.783999919891357,5.676000118255615,5.75,2607804.0,-0.0008784459799703326,-1.5411849184043263,-0.48461651322304955,55.90776566726292,58.15963282252455,-0.04067280803432105,-0.1178617142857501,0.3008388260982571,0.6829510220572166,23.84504723586377,0.10799980163574219,0.06859881300997639,0.09339983463287371,-0.143940068598301,0.3307397378640484,-0.025270116982714086,0.2120697862484615,0.2126353635787961,41.23707285899494,-9.828363819832312,0.11866995161558737,9,0.02050018310546875,-0.14949989318847656,0.5127501487731934,0.818000316619873,0.625,0,0.03921224855265604,-1.000004915864971,5.691999912261963,1.6879047052105873,5.617000102996826,-1.29906571210207,5.666999816894531,0.03921224855265604
2341,2010-09-28,5.620999813079834,5.686999797821045,5.561999797821045,5.6500000953674325,3289677.0,-0.011605413590220048,1.4271918372637797,0.46032046381727254,56.395349911748134,58.884316955605165,0.02865395868961862,-0.024696033708451637,0.34693551604601414,0.7384637198705226,20.97023314008224,0.125,0.09199238458969994,0.009349870681762518,-0.16865931002041545,0.1873590513839405,-0.07965471966932647,0.0983544610328515,0.2711826441001888,25.68301027414197,-26.841332664096676,0.08900459035108885,9,0.08650016784667969,-0.08349990844726562,0.49150025844573975,0.8615002632141113,0.7569999694824219,1,0.051058564105078696,-1.5411849184043263,5.686999797821045,-1.000004915864971,5.691999912261963,1.6879047052105873,5.617000102996826,0.051058564105078696
2342,2010-09-29,5.5980000495910645,5.760000228881836,5.583000183105469,5.708000183105469,5900922.0,-0.0040917566720515275,-1.5285744939560832,3.793071130257373,50.21053630163836,58.16590169460582,0.06210380068379795,0.004687234264107332,0.3455180513993632,0.7499376320526405,19.527315583401073,0.1770000457763672,0.09805657543513213,-0.01754989624023473,-0.19044897149760587,0.1553491790171364,-0.1039994338689203,0.06889964138845084,0.28687875745353697,27.626501016757704,-22.05434195942082,0.08644953762868576,9,0.12299990653991699,-0.060500144958496094,0.3854999542236328,0.7929999828338623,0.8340001106262207,2,0.09682025939498251,1.4271918372637797,5.620999813079834,-1.5411849184043263,5.686999797821045,-1.000004915864971,5.691999912261963,0.09682025939498251
2343,2010-09-30,5.616000175476074,5.758999824523926,5.552999973297119,5.576000213623047,5772997.0,0.0032154565426136816,-3.7906695646388253,-0.3636355754767282,54.93897169300559,57.15713754426773,0.06960883547400876,-0.006394959337688633,0.2981319321200582,0.7187546930584556,18.447909294070676,0.20599985122680664,0.0966965717655821,-0.004149770736693981,-0.17160287138568542,0.16330332991229746,-0.0878763210611897,0.07957677958780174,0.2617210544358137,33.85829284593262,-15.88012039380449,0.08372655032449566,9,0.10499978065490723,-0.07850027084350586,0.31799983978271484,0.7254998683929443,0.8299999237060547,3,0.1269586535667775,-1.5285744939560832,5.5980000495910645,1.4271918372637797,5.620999813079834,-1.5411849184043263,5.686999797821045,0.1269586535667775
2344,2010-10-01,5.506999969482422,5.627999782562256,5.485000133514403,5.553999900817871,4429764.0,-0.019408867982168898,-2.142863131418948,-1.1749994039529839,45.789476854319695,54.267419551499586,0.1785761602804925,0.1036673617609507,0.38364302191857824,0.8196164601778335,17.52938036980919,0.14299964904785245,0.10316062164157547,-0.1104499816894533,-0.28356445896101334,0.06266449558210674,-0.19700722032523377,-0.023892743053672838,0.363706834839407,7.357809928426808,-37.44120934577557,0.08655723863578003,10,0.19300007820129395,0.030499935150146484,0.4270000457763672,0.8345000743865967,0.9840002059936523,4,0.14109314594420863,-3.7906695646388253,5.616000175476074,-1.5285744939560832,5.5980000495910645,1.4271918372637797,5.620999813079834,0.14109314594420863
2345,2010-10-04,5.329999923706055,5.546999931335449,5.324999809265137,5.507999897003174,4474240.0,-0.03214092005760494,-1.3617008864596147,3.7872390073656232,36.80364887185532,51.17377319214778,0.3148483939523654,0.2690211928355568,0.5395130632197169,0.9867434856750519,17.256486825258865,0.2220001220703125,0.102418392369521,-0.27130002975463885,-0.4857752660240884,-0.05682479348518932,-0.37853764788936406,-0.16406241161991364,0.5252786137834775,1.1494504868119026,-38.399853443230626,0.10723761813472488,10,0.27900004386901855,0.20749998092651367,0.5210001468658447,0.874000072479248,1.3420000076293945,0,0.18330211078725545,-2.142863131418948,5.506999969482422,-3.7906695646388253,5.616000175476074,-1.5285744939560832,5.5980000495910645,0.18330211078725545
2346,2010-10-05,5.513000011444092,5.5320000648498535,5.3429999351501465,5.348999977111816,4797790.0,0.034333975676831496,-1.1477273035147753,-0.9213486457019017,47.564937138380714,50.199541299695056,0.09531140649593084,0.08643601943224688,0.33900806651682025,0.7938922193704405,16.766300437365576,0.20200014114379883,0.08547923017362713,-0.08574993610382098,-0.30328337233612146,0.1317835001284795,-0.19451665421997077,0.023016782012328818,0.31046180235197696,43.21839559249426,4.425168482252545,0.10876671811615017,10,0.04149985313415527,0.024499893188476562,0.2757500410079956,0.6909999847412109,1.0359997749328604,1,0.14493012601457633,-1.3617008864596147,5.329999923706055,-2.142863131418948,5.506999969482422,-3.7906695646388253,5.616000175476074,0.14493012601457633
2347,2010-10-06,5.434999942779541,5.5900001525878915,5.421000003814697,5.548999786376953,4324004.0,-0.014148388990138816,-1.3802884534663231,-0.6951208520264122,47.37267349143872,49.63518839150501,0.15303468609144932,0.16883961870374442,0.39662404309748744,0.8647288564371127,15.68854537438531,0.16900014877319425,0.037411352763369266,-0.16105000972747785,-0.38554802739800564,0.06344800794304994,-0.2732990185627413,-0.0488010008922144,0.3585541507446717,25.345651992388184,-17.59644548140149,0.11224900883526373,10,0.11949992179870605,0.125,0.27599990367889404,0.7179999351501465,0.8910002708435067,2,0.17350503214549273,-1.1477273035147753,5.513000011444092,-1.3617008864596147,5.329999923706055,-2.142863131418948,5.506999969482422,0.17350503214549273
2348,2010-10-07,5.400000095367432,5.4650001525878915,5.368000030517578,5.434999942779541,4400606.0,-0.00643971440305291,1.042102093058255,0.30701662658161666,40.08734657399785,48.341189611516356,0.17211581983185908,0.19875032010200133,0.4116378657647024,0.8950513473627151,15.23201161214197,0.09700012207031339,-0.00011519608504872991,-0.18634986877441406,-0.42737684164190437,0.054677104093076245,-0.3068633552081588,-0.06583638234066935,0.3654407411012368,24.752571852126962,-16.410412988483117,0.12051348643374502,10,0.15449976921081543,0.2199997901916504,0.274499773979187,0.7089998722076416,1.0329999923706055,3,0.19111111974519934,-1.3802884534663231,5.434999942779541,-1.1477273035147753,5.513000011444092,-1.3617008864596147,5.329999923706055,0.19111111974519934
2349,2010-10-08,5.357999801635742,5.439000129699707,5.322999954223633,5.379000186920166,4250099.0,-0.007777832035173682,-1.5494521617472137,0.6000136239782017,28.134239308233106,45.255242238290826,0.1807651671259034,0.23973153458583152,0.4316881679833813,0.9307732592257398,14.81855925062938,0.11600017547607422,-0.021552089731110335,-0.2199001550674442,-0.48072468891029363,0.040924378775405224,-0.35031242198886936,-0.08948788814601905,0.38101457320071397,13.108547344358282,-20.655998653543012,0.13041226692142485,10,0.1835002899169922,0.2610001564025879,0.29075002670288086,0.7450001239776611,1.0910000801086426,4,0.20306090664919973,1.042102093058255,5.400000095367432,-1.3802884534663231,5.434999942779541,-1.1477273035147753,5.513000011444092,0.20306090664919973
2350,2010-10-11,5.438000202178955,5.464000225067139,5.389999866485597,5.389999866485597,1859892.0,0.014931019691114988,-2.0833267106414186,-2.2856883358688074,32.841349677167344,42.638131101115185,0.0689841648272127,0.15599399875036823,0.3287318818021152,0.8444648236438406,14.526926560620707,0.10600042343139648,-0.03352642135390482,-0.13244976997375524,-0.4005891347525852,0.1356895948050747,-0.26651945236316976,0.001619912415659286,0.26773301900847546,43.07122191663378,13.88623911337244,0.13406968238941497,10,0.1034998893737793,0.180999755859375,0.16974961757659912,0.6384997367858878,0.9559998512268075,0,0.19363735456927578,-1.5494521617472137,5.357999801635742,1.042102093058255,5.400000095367432,-1.3802884534663231,5.434999942779541,0.19363735456927578
2351,2010-10-12,5.53000020980835,5.584000110626222,5.359000205993652,5.432000160217285,5111999.0,0.01691798532713018,1.1844666711418304,2.041653421282721,43.3688506844895,41.87794381032087,-0.04166291638404651,0.0600639948621593,0.21488753612485034,0.7519607455540598,14.26501881539925,0.22499990463256925,-0.04930204814758454,-0.03599977493286133,-0.30370029470859716,0.2317007448428745,-0.1698500348207297,0.09785048495500703,0.14511435002197715,77.5281280137155,47.68687120221596,0.13385025988786797,10,0.010999679565429688,0.08899974822998047,0.08249962329864502,0.5464997291564933,0.8919997215270996,1,0.20650988755869815,-2.0833267106414186,5.438000202178955,-1.5494521617472137,5.357999801635742,1.042102093058255,5.400000095367432,0.20650988755869815
2352,2010-10-13,5.664999961853027,5.760000228881836,5.630000114440918,5.639999866485597,6839681.0,0.024412250799780155,-4.777834292314377,0.2551028848633382,52.146683232272046,41.56768953690603,-0.1856861472939162,-0.07134800112632256,0.06016115199733996,0.6143467649641643,13.452472241141479,0.23000001907348633,-0.06829846745692336,0.0943999767303465,-0.17694394766087562,0.3657439011215686,-0.041271985465265004,0.230071938925958,-0.34200000762939453,78.26082212348437,45.61353590890436,0.1356719621956112,10,-0.12349987030029297,-0.046000003814697266,-0.052500128746032715,0.4114999771118155,0.997000217437745,2,0.15604586592702607,1.1844666711418304,5.53000020980835,-2.0833267106414186,5.438000202178955,-1.5494521617472137,5.357999801635742,0.15604586592702607
2353,2010-10-14,5.616000175476074,5.698999881744385,5.573999881744385,5.690000057220459,4559332.0,-0.008649565173328821,1.7174051633434748,-2.9599839783327075,46.52016011590806,41.6488765659714,-0.15274961476163806,-0.01392618944174373,0.08852267524139279,0.6564610036800129,12.553657793521362,0.125,-0.08549249658468216,0.039600181579589666,-0.23034513941140222,0.30954550257058155,-0.09537247891590628,0.1745728420750856,-0.28426021575927773,67.04806340948174,34.17765927195805,0.13497266049549592,10,-0.07450008392333984,0.0029997825622558594,-0.00350034236907959,0.46049976348876864,1.1380000114440918,3,0.1264245042668266,-4.777834292314377,5.664999961853027,1.1844666711418304,5.53000020980835,-2.0833267106414186,5.438000202178955,0.1264245042668266
2354,2010-10-15,5.6459999084472665,5.676000118255615,5.5970001220703125,5.646999835968018,3165350.0,0.005341832627106191,1.6779436367016074,0.013512555657927671,48.16473206834186,42.91121914335879,-0.17987440112850095,-0.044722445058043014,0.03896833565383684,0.6205903890132953,12.577997140891345,0.07899999618530273,-0.09326851250622603,0.06864991188049441,-0.2021774810431074,0.3394773048040962,-0.0667637845813065,0.2040636083422953,-0.3056947433471695,71.57099403299593,38.11651736137965,0.1354136964618007,10,-0.10449981689453214,-0.026999950408936435,-0.033500075340271884,0.43050003051757635,1.0380001068115225,4,0.13939075310881588,1.7174051633434748,5.616000175476074,-4.777834292314377,5.664999961853027,1.1844666711418304,5.53000020980835,0.13939075310881588
2355,2010-10-18,5.684999942779541,5.708000183105469,5.599999904632568,5.599999904632568,2593422.0,0.006907551357541619,-1.5411818824400587,-85.0061993324551,52.93578535506427,43.50798005632363,-0.18240369646524268,-0.0978766968118272,-0.02143833295308717,0.5756152168501831,12.97942257459375,0.10800027847290039,-0.10753960058006573,0.11344995498657262,-0.1417267006658065,0.36862661063895175,-0.014138372839616942,0.24103828281276218,-0.33630087640380957,81.29668782507568,44.92346882329815,0.1275883278261895,10,-0.14349985122680664,-0.06599998474121094,-0.07250010967254639,0.39149999618530185,0.9019999504089364,0,0.13438873292077913,1.6779436367016074,5.6459999084472665,1.7174051633434748,5.616000175476074,-4.777834292314377,5.664999961853027,0.13438873292077913
2356,2010-10-19,5.605000019073486,5.691999912261963,5.578000068664551,5.636000156402588,3429528.0,-0.014072106334435674,-1.6823480573101908,-0.3647073343131865,50.30514243999212,43.833809939496234,-0.09832063418154213,-0.03586091779772982,0.03768602978589364,0.6505032865257618,13.609848636181724,0.11399984359741211,-0.10550179019743755,0.043700027465820135,-0.1863828508174441,0.27378290574908437,-0.07134141167581198,0.15874146660745225,-0.24807492944763254,16.666709393930848,-19.953150739530226,0.11504143914163206,10,-0.06349992752075195,0.01399993896484375,0.01874983310699463,0.47149991989135653,1.125999927520751,1,0.14076717781397963,-1.5411818824400587,5.684999942779541,1.6779436367016074,5.6459999084472665,1.7174051633434748,5.616000175476074,0.14076717781397963
2357,2010-10-20,5.6479997634887695,5.6630001068115225,5.531000137329102,5.563000202178955,2679270.0,0.007671676051553611,1.295646693452438,-2.7419091859964313,51.3651702170423,45.08690145539006,-0.12061265600535265,-0.08469967917469567,-0.01593284107915771,0.6001787931217883,13.925014663716862,0.131999969482421,-0.07473816157239721,0.08764977455139178,-0.14074621995347503,0.3160457690562586,-0.026548222701041624,0.20184777180382518,-0.2830131710777959,66.10146661063158,27.92886207131079,0.11419799725243356,10,-0.10649967193603516,-0.028999805450439453,0.02825009822845459,0.42850017547607333,1.1750001907348633,2,0.13703969551312079,-1.6823480573101908,5.605000019073486,-1.5411818824400587,5.684999942779541,1.6779436367016074,5.6459999084472665,0.13703969551312079
2358,2010-10-21,5.690999984741211,5.74399995803833,5.602000236511231,5.613999843597412,5112252.0,0.00761335393999385,-1.811893622144302,0.9058886888032448,58.318265105951845,48.44068209958104,-0.13186007117161047,-0.1284578640712919,-0.0674661501260605,0.5484966553873409,13.539252266778815,0.14199972152709872,-0.06908552673540935,0.12695000171661341,-0.10762412787888298,0.3615241313121098,0.009662936918865661,0.24423706651436117,-0.3181131196008202,75.11736248385357,31.68176057922581,0.11728706479774818,10,-0.1314997673034668,-0.07200002670288086,-0.06825006008148193,0.3854999542236319,1.320000171661377,3,0.17062031227429642,1.295646693452438,5.6479997634887695,-1.6823480573101908,5.605000019073486,-1.5411818824400587,5.684999942779541,0.17062031227429642
2359,2010-10-22,5.802000045776367,5.831999778747559,5.690000057220459,5.702000141143799,4990547.0,0.019504491536245228,-1.2903167504335755,1.298697679603173,72.69231439342185,52.868567068053764,-0.19361616901140088,-0.24326687160363925,-0.186401202430595,0.4290207226264249,13.30430708376727,0.1419997215270996,-0.053269005916488865,0.23245005607604963,-0.01928618948418226,0.4841863016362815,0.10658193329593413,0.3583181788561651,-0.4213709133611472,90.03329943191359,39.54483905592042,0.12586812278011586,10,-0.20650005340576172,-0.1830000877380371,-0.2167501449584961,0.2744998931884757,1.0980000495910653,4,0.16408137429037395,-1.811893622144302,5.690999984741211,1.295646693452438,5.6479997634887695,-1.6823480573101908,5.605000019073486,0.16408137429037395
2360,2010-10-25,5.9099998474121085,5.940000057220459,5.829999923706055,5.875999927520753,4601555.0,0.01861423660524797,1.340419919546702,0.3399995231623693,70.56994659916163,55.89091105857288,-0.2543717075844478,-0.35173721924741486,-0.29940706386777993,0.31422068326190544,13.612341231504143,0.1380000114440918,-0.019544041773652765,0.3292998552322377,0.038877984447098335,0.6197217260173771,0.18408891983966846,0.47451079062480694,-0.5113158891435949,92.66498394026105,39.55262889897,0.14521093539256963,10,-0.1744997501373282,-0.2784998416900626,-0.31249988079070956,0.16650009155273438,0.997000217437745,0,0.13096449878684902,-1.2903167504335755,5.802000045776367,-1.811893622144302,5.690999984741211,1.295646693452438,5.6479997634887695,0.13096449878684902
2361,2010-10-26,5.9079999923706055,5.936999797821045,5.813000202178955,5.9190001487731925,4624391.0,-0.00033838495653748524,4.276639780855273,-0.3235347741329165,76.60294351916768,58.6082733126724,-0.21580835692986433,-0.3448122958739024,-0.30689184795370217,0.31010605504362143,13.375720329556684,0.12399959564208984,0.03464149913969106,0.31294999122619593,-0.012147843055230645,0.6380478255076225,0.1504010740854822,0.47549890836690967,-0.4768370681649756,92.17602173165372,34.08277526018165,0.16254891714071332,10,-0.1724998950958252,-0.27649998664855957,-0.2910001277923584,0.1684999465942374,1.0489997863769531,1,0.11492889331325484,1.340419919546702,5.9099998474121085,-1.2903167504335755,5.802000045776367,-1.811893622144302,5.690999984741211,0.11492889331325484
2362,2010-10-27,6.139999866485597,6.21999979019165,6.074999809265138,6.138000011444093,14234519.0,0.039268766827113666,-1.265620110566378,-0.18180241883047982,84.06998708236122,62.78047630894497,-0.41721872910057556,-0.5629897201226148,-0.5454247261740504,0.06933480858464147,14.007649096094067,0.3119997978210449,0.08879271864706606,0.517849874496461,0.11150692323676203,0.92419282575616,0.31467839886661153,0.7210213501263105,-0.6783067142990769,87.05501917766377,23.722235890659128,0.20317147562984936,10,-0.2644999027252206,-0.368499994277955,-0.4857499599456796,-0.06349992752075373,0.831000328063964,2,0.09625408680129444,4.276639780855273,5.9079999923706055,1.340419919546702,5.9099998474121085,-1.2903167504335755,5.802000045776367,0.09625408680129444
2363,2010-10-28,6.328999996185303,6.360000133514403,6.186999797821045,6.236999988555907,9174919.0,0.030781780750735788,1.2467534880264695,46.00333810205099,89.37553634541443,67.35945456195303,-0.5525502832522635,-0.7334386599765024,-0.73564031835941,-0.12999743059385338,14.710409116087183,0.22000026702880682,0.13072044812999817,0.6712000131607052,0.1564747430244493,1.1859252832969611,0.4138373780925777,0.9285626482288327,-0.8066423129583722,95.37311435834819,24.62618701263945,0.25736263506812784,10,-0.3834998607635498,-0.4874999523162842,-0.6652500629425049,-0.2525000572204599,1.135000228881836,3,0.07805339837827141,-1.265620110566378,6.139999866485597,4.276639780855273,5.9079999923706055,1.340419919546702,5.9099998474121085,0.07805339837827141
2364,2010-10-29,6.283999919891357,6.323999881744385,6.2230000495910645,6.263000011444093,3704727.0,-0.007110140041249546,1.0,0.22825985549760913,85.308865755501,70.95646349533489,-0.4554254433282976,-0.6611400358666941,-0.6885351227301575,-0.09571199663457897,15.13609477689284,0.10599994659423828,0.15364356489591113,0.5873499393463133,0.007390909331292939,1.1673089693613337,0.2973704243388031,0.8773294543538235,-0.6778779916356799,86.10599210908515,11.368421083435436,0.28997951500751024,10,-0.3384997844696045,-0.44249987602233887,-0.6202499866485596,-0.20749998092651456,1.3309998512268066,4,0.11569068201448984,1.2467534880264695,6.328999996185303,-1.265620110566378,6.139999866485597,4.276639780855273,5.9079999923706055,0.11569068201448984
2365,2010-11-01,6.307000160217285,6.3499999046325675,6.28000020980835,6.335000038146973,3017089.0,0.0036601274059731015,1.4137987733693316,-1.3333333333333897,84.41100434475398,74.7460037069751,-0.42568124634091564,-0.640006425583965,-0.7076043958401907,-0.13082298340116694,14.943388500287453,0.06999969482421786,0.1919128565588366,0.5615001678466793,-0.052038810093180565,1.1750391457865392,0.2547306788767498,0.8682696568166088,-0.6254904114357354,90.31078977144954,15.268310318790327,0.3067694889699299,11,-0.3615000247955322,-0.4655001163482666,-0.6797502040863037,-0.2460002899169922,1.2979998588562012,0,0.09402250199557916,1.0,6.283999919891357,1.2467534880264695,6.328999996185303,-1.265620110566378,6.139999866485597,0.09402250199557916
2366,2010-11-02,6.311999797821045,6.329999923706055,6.232999801635742,6.290999889373778,3638786.0,0.0007927124586575296,2.403503488430457,-0.7500000000000318,82.38240273635088,78.19236287578717,-0.357434399886996,-0.6135340523644723,-0.7035048018551748,-0.15161986004016548,14.617809800787363,0.0970001220703125,0.22995669411253683,0.5265498161315918,-0.12605446041738944,1.179154092680573,0.20024767785710118,0.8528519544060824,-0.5626410105662094,83.15779611135578,8.170363174367381,0.32630213827449067,11,-0.33099961280822754,-0.47049975395202637,-0.6894998550415039,-0.30949997901916504,1.2880001068115225,1,0.09426493759302845,1.4137987733693316,6.307000160217285,1.0,6.283999919891357,1.2467534880264695,6.328999996185303,0.09426493759302845
2367,2010-11-03,6.377999782562256,6.506999969482423,6.307000160217285,6.3480000495910645,5017018.0,0.01045627168175689,-2.5714407356948388,1.4285649409627008,87.5000058666029,81.43477851585949,-0.3453068733035405,-0.6379738013854155,-0.7574845139687953,-0.22897834752768365,14.88416734861571,0.1999998092651376,0.2642373963640825,0.5453998088836673,-0.13621224704790524,1.22701186481524,0.2045937809178815,0.8862058368494532,-0.5675768606814637,59.68746321277787,-15.630734966211534,0.34080602796578613,11,-0.27949976921081543,-0.4629998207092285,-0.7554998397827148,-0.3979997634887704,1.2690000534057617,2,0.09078081152782658,2.403503488430457,6.311999797821045,1.4137987733693316,6.307000160217285,1.0,6.283999919891357,0.09078081152782658
2368,2010-11-04,6.432000160217285,6.5209999084472665,6.389999866485597,6.514999866485597,4513949.0,0.008466663451865974,1.7579017110962245,-2.7666815017325534,87.78847502886245,83.11212969757513,-0.31641721758636354,-0.6436978734063299,-0.8006202934545605,-0.29450577277478285,14.94929208230632,0.14300012588501065,0.314188510756896,0.5478001832962036,-0.1519310353981851,1.2475314019905923,0.19793457394900926,0.897665792643398,-0.5379879926242976,70.13429852900447,-5.424173934864015,0.34986560934719424,11,-0.2650001049041748,-0.5100002288818359,-0.8027502298355103,-0.4520001411437997,1.2950000762939453,3,0.08379975449410848,-2.5714407356948388,6.377999782562256,2.403503488430457,6.311999797821045,1.4137987733693316,6.307000160217285,0.08379975449410848
2369,2010-11-05,6.446000099182129,6.485000133514403,6.388000011444093,6.47599983215332,3048030.0,0.002176607371908279,3.041643487244771,0.3614438450446064,87.48769736480497,84.9918797826466,-0.2564247309697336,-0.6029203118874413,-0.7964377913021998,-0.32069109458177536,14.818302741461126,0.09700012207031072,0.36541456660573957,0.5074001073837282,-0.18924727272412945,1.2040474874915859,0.15907641732979894,0.8557237974376575,-0.46420964786954233,73.95840921884808,-0.8381045666031497,0.34832369005392905,11,-0.27900004386901855,-0.5240001678466797,-0.816750168800354,-0.46600008010864347,1.24399995803833,4,0.1579274139344451,1.7579017110962245,6.432000160217285,-2.5714407356948388,6.377999782562256,2.403503488430457,6.311999797821045,0.1579274139344451
2370,2010-11-08,6.491000175476074,6.51800012588501,6.4000000953674325,6.447999954223633,3345779.0,0.006981085262417919,1.432987258140614,-1.4333534666369965,95.20408873258154,87.05867369524813,-0.23506218614137264,-0.5955200542663723,-0.8208102234504571,-0.37807389754415155,14.901013820760978,0.11800003051757724,0.41082468749934264,0.4997501850128172,-0.1967620031715942,1.1962623731972286,0.15149409092061195,0.8480062791050225,-0.4337204001646322,89.58342991489758,7.126800623782145,0.3482560940922055,11,-0.19300031661987216,-0.569000244140625,-0.8722501993179321,-0.5110001564025888,1.1640000343322754,0,0.17316277388016732,3.041643487244771,6.446000099182129,1.7579017110962245,6.432000160217285,-2.5714407356948388,6.377999782562256,0.17316277388016732
2371,2010-11-09,6.671999931335449,6.708000183105469,6.4749999046325675,6.480999946594237,5912348.0,0.027884725152715006,-1.2955684695646341,4.441837255206391,95.79607065719938,88.36157187023016,-0.33111156243857653,-0.723680837711794,-0.9769451958926254,-0.5696034911815318,16.022029889895617,0.23300027847290128,0.43981794423740084,0.6236499547958374,-0.10034841508015546,1.3476483246718303,0.26165076985784097,0.9856491397338338,-0.5497993373849921,91.02238161715567,6.228552590161655,0.36199918493799654,11,-0.22449994087219238,-0.6564998626708984,-1.0987499952316284,-0.6919999122619638,0.9510002136230469,1,0.13983814408572548,1.432987258140614,6.491000175476074,3.041643487244771,6.446000099182129,1.7579017110962245,6.432000160217285,0.13983814408572548
2372,2010-11-10,6.548999786376952,6.664999961853027,6.514999866485597,6.644000053405763,5402927.0,-0.018435273714680234,1.1897810727089078,-0.4973836367449315,85.80967589400998,87.96536515340743,-0.16091554475414416,-0.5597570085718617,-0.8383787334697175,-0.4569174592557488,18.23730109737805,0.15700006484985263,0.46702861944102114,0.4564498186111443,-0.27688359473423585,1.1897832319565245,0.08978311193845379,0.8231165252838348,-0.33307125816169325,50.31240267684275,-34.23047963016084,0.3666667066726902,11,-0.08349967002868564,-0.5334997177124015,-1.0029999017715445,-0.6934998035430899,1.0410003662109393,2,0.16048253970657878,-1.2955684695646341,6.671999931335449,1.432987258140614,6.491000175476074,3.041643487244771,6.446000099182129,0.16048253970657878
2373,2010-11-11,6.326000213623048,6.548999786376952,6.293000221252441,6.547999858856201,6853834.0,-0.03405093602503728,1.2857155021383315,2.3368318024393386,70.00001455991924,86.26438168723169,0.06885455151062292,-0.2960155972018246,-0.6022121317351301,-0.2438451216097155,19.68813707410597,0.25599956512451083,0.48832088448823896,0.19795024394989102,-0.5064179779210445,0.9023184658208265,-0.15423386698557628,0.5501343548853583,0.381999969482421,7.951806121440883,-72.76136610597445,0.3521841109354676,11,0.1444997787475577,-0.310500144958497,-0.7687503099441537,-0.5240004062652597,1.2719998359680158,3,0.20882067305343988,1.1897810727089078,6.548999786376952,-1.2955684695646341,6.671999931335449,1.432987258140614,6.491000175476074,0.20882067305343988
2374,2010-11-12,6.433000087738037,6.449999809265138,6.139999866485597,6.25,4766247.0,0.01691430137554617,1.857148507628289,-0.82432603685399,69.97709796584628,84.66061431179752,-0.01652469974448323,-0.3594621351854572,-0.69572294685788,-0.35942053018524867,20.882698160066955,0.309999942779541,0.4809092074052579,0.26560010910034215,-0.41283356074162914,0.9440337789423134,-0.07361672582064394,0.6048169440213282,0.2667000961303714,51.58451724042394,-26.476008377089236,0.33921683492098564,11,-0.009000062942504883,-0.41750001907348633,-0.8457502126693726,-0.631000280380249,1.4049997329711914,4,0.20115033905248825,1.2857155021383315,6.326000213623048,1.1897810727089078,6.548999786376952,-1.2955684695646341,6.671999931335449,0.20115033905248825
2375,2010-11-15,6.448999881744385,6.4749999046325675,6.352000236511231,6.39900016784668,3574827.0,0.0024871434460018715,1.411763880902634,0.27322234932083306,70.44596005595182,83.33434290286426,-0.011469728561239734,-0.33232892957074256,-0.7007355366793391,-0.3852033802502213,22.36996112820522,0.12299966812133611,0.44576177419598295,0.2433999061584471,-0.4060852464256657,0.8928850587425599,-0.0813426701336093,0.5681424824505035,0.22831228942871107,54.40138081218412,-20.970052408577878,0.32474257629205633,11,-0.02499985694885254,-0.4154996871948242,-0.8687498569488525,-0.6470000743865967,1.434000015258789,0,0.1924329660772761,1.857148507628289,6.433000087738037,1.2857155021383315,6.326000213623048,1.1897810727089078,6.548999786376952,0.1924329660772761
2376,2010-11-16,6.394000053405763,6.508999824523926,6.353000164031982,6.402999877929688,4064385.0,-0.008528427561971919,-2.4285789142736705,-0.17999752043258915,61.08203808457834,80.39901314930599,0.06301138880466439,-0.22681749958661612,-0.6322919077560973,-0.33561560114400635,23.86099670674959,0.15599966049194336,0.41989727569437996,0.14895007610321098,-0.43995529653499243,0.7378554487414144,-0.14550261021589073,0.4434027624223127,0.2618196255798333,48.380979196279846,-24.458661483104756,0.29445268631910165,11,0.02999997138976962,-0.36049985885620206,-0.8137500286102304,-0.5920002460479745,1.4749999046325675,1,0.19721616294496513,1.411763880902634,6.448999881744385,1.857148507628289,6.433000087738037,1.2857155021383315,6.326000213623048,0.19721616294496513
2377,2010-11-17,6.421999931335449,6.438000202178955,6.361000061035156,6.375,2417520.0,0.0043790862833621436,-1.0533423190875222,-5.222316414114655,54.720812821653574,76.72482845961612,0.0468344425599545,-0.20433442775193633,-0.6438275887223739,-0.3698936561894737,25.157580745829332,0.07700014114379883,0.39711819109411284,0.13824994564056414,-0.38333343731963776,0.659833328600766,-0.12254174583953681,0.3990416371206651,0.21318695515014685,68.94868461704381,-0.9976361180814877,0.2607916914801008,11,0.002000093460083008,-0.30249977111816406,-0.8420000076293945,-0.6200001239776611,1.4219999313354483,2,0.1870134267306509,-2.4285789142736705,6.394000053405763,1.411763880902634,6.448999881744385,1.857148507628289,6.433000087738037,0.1870134267306509
2378,2010-11-18,6.662000179290772,6.677000045776367,6.445000171661378,6.484000205993652,6079500.0,0.03737157435712013,1.2307711705680933,3.787239007365642,66.01696894656922,74.33919196870104,-0.17557263448830973,-0.3877395257462739,-0.8676203421192303,-0.6116627681134297,27.379458380418452,0.25500011444091797,0.3883002724543916,0.32970018386840927,-0.13750030211501674,0.7969006698518353,0.09609994087669627,0.5633004268601223,-0.5220003128051758,97.20672970623482,28.093960105770023,0.23360024299171286,11,-0.23800015449524015,-0.5425000190734872,-1.0817501544952401,-0.8600003719329843,1.0779995918273917,3,0.1392975004987036,-1.0533423190875222,6.421999931335449,-2.4285789142736705,6.394000053405763,1.411763880902634,6.448999881744385,0.1392975004987036
2379,2010-11-19,6.754000186920166,6.7849998474121085,6.623000144958496,6.689000129699707,4530474.0,0.013809667540295445,1.5511889072866547,0.36516891557034103,67.89432914614788,71.30477423687508,-0.2450588161930085,-0.42663499470094735,-0.9398497057504134,-0.704212065092336,29.358995148042755,0.1619997024536124,0.37050805306742784,0.37410018444061244,-0.05830074999233137,0.8065011188735562,0.1578997172241401,0.5903006516570848,-0.603260316848754,92.84071862617932,25.318412757131895,0.21620046721647196,11,-0.2915003299713135,-0.5960001945495605,-1.1737501621246338,-0.9520003795623779,0.9939999580383301,4,0.1249629611064258,1.2307711705680933,6.662000179290772,-1.0533423190875222,6.421999931335449,-2.4285789142736705,6.394000053405763,0.1249629611064258
2380,2010-11-22,6.684000015258789,6.815000057220459,6.6579999923706055,6.809999942779541,3200204.0,-0.010364253734688966,1.3088218278970454,-1.9384587169423761,64.15526315502986,67.78912895885625,-0.16181961976866788,-0.3116542145488044,-0.8524189437719727,-0.6357965262061107,30.897114147457383,0.15700006484985352,0.3457724133978495,0.26540000438690203,-0.1265793311361989,0.657379339910003,0.06941033662535201,0.46138967214845206,-0.507889746093749,71.64500600691105,5.848479776732773,0.19598966776155036,11,-0.20650005340576172,-0.5109999179840088,-1.1037499904632568,-0.882000207901001,1.1469998359680185,0,0.1726510776205854,1.5511889072866547,6.754000186920166,1.2307711705680933,6.662000179290772,-1.0533423190875222,6.421999931335449,0.1726510776205854
2381,2010-11-23,6.5869998931884775,6.74399995803833,6.563000202178955,6.679999828338622,5062231.0,-0.014512286332865276,-1.567384856795977,0.7380951479898891,57.769522053101646,64.67355630986643,-0.08732823058679884,-0.1698871128045072,-0.7397876158306946,-0.5419192034033271,32.405920155721724,0.180999755859375,0.3189459290683381,0.1344498872756965,-0.1815851360071381,0.4504849105585311,-0.023567624365720796,0.2924673989171138,-0.3725562367401123,49.77969913045507,-16.096022151868397,0.1580175116414175,11,-0.1094999313354501,-0.4139997959136972,-1.0067498683929452,-0.7850000858306894,1.2990002632141104,1,0.19675118032943528,1.3088218278970454,6.684000015258789,1.5511889072866547,6.754000186920166,1.2307711705680933,6.662000179290772,0.19675118032943528
2382,2010-11-24,6.730999946594237,6.764999866485597,6.508999824523926,6.574999809265138,4260083.0,0.021861250302230628,1.2857148939249987,-1.6774220011792884,60.41811490085107,63.60890079219219,-0.22662905508737552,-0.28178816725539146,-0.864677944066572,-0.6890187929423623,32.57801238950043,0.2560000419616708,0.2839431807570971,0.2488999366760245,-0.05434700830678807,0.5521468816588371,0.09727646418461866,0.40052340916743034,-0.4805229060995462,77.29726037636611,11.466156104508983,0.1516234724914061,11,-0.25349998474121005,-0.5579998493194571,-1.1507499217987052,-0.9290001392364493,1.3500003814697275,2,0.16906849212202113,-1.567384856795977,6.5869998931884775,1.3088218278970454,6.684000015258789,1.5511889072866547,6.754000186920166,0.16906849212202113
2383,2010-11-25,6.822999954223633,6.8480000495910645,6.706999778747559,6.750999927520753,2908511.0,0.013668104049821883,1.3114757302044533,0.46153822641186426,62.45869038351843,62.773522171933536,-0.2690043812125671,-0.3529787626894967,-0.933751810498797,-0.7854191223311577,32.36439417687534,0.14100027084350586,0.2274541116800295,0.31619994640350324,-0.01383202356049651,0.646231916367503,0.15118396142150292,0.48121593138550356,-0.5386515327253951,92.62534549572042,26.672980513219457,0.16501598498199999,11,-0.22299981117248535,-0.5979998111724854,-1.2427499294281006,-1.0210001468658447,1.2729997634887695,3,0.14964090800194674,1.2857148939249987,6.730999946594237,-1.567384856795977,6.5869998931884775,1.3088218278970454,6.684000015258789,0.14964090800194674
2384,2010-11-26,7.011000156402588,7.059999942779541,6.857999801635742,6.9000000953674325,8298448.0,0.02755389175440004,-1.071789429411218,1.5416669426140006,65.70048573476278,62.246247247356976,-0.40945116985561825,-0.5098622405600448,-1.1002628166449924,-0.9755735664784462,32.39296846110832,0.2369999885559082,0.19355307607860794,0.4678501367568968,0.08519275966675988,0.8505075138470337,0.27652144821182834,0.6591788253019653,-0.6815596046569237,91.10711871858047,26.98132803073395,0.19132868854506846,11,-0.30450010299682617,-0.6360001564025879,-1.4217500686645508,-1.31600022315979,1.2759995460510236,4,0.10397940357337454,1.3114757302044533,6.822999954223633,1.2857148939249987,6.730999946594237,-1.567384856795977,6.5869998931884775,0.10397940357337454
2385,2010-11-29,6.9000000953674325,7.0980000495910645,6.877999782562256,7.017000198364258,7068398.0,-0.015832271938232334,-1.7329102039728352,-1.054054402364424,57.187899399984964,61.813565171291046,-0.2545138167218468,-0.37118931798087385,-0.9742297360702032,-0.8690237305875348,32.370088652395445,0.2200002670288086,0.19548346627279845,0.32720007896423464,-0.07003230653568249,0.7244324644641518,0.12858388621427608,0.5258162717141932,-0.49750360451838027,66.38372180569839,5.426353238094599,0.1986161927499587,11,-0.17050004005432218,-0.44449996948242276,-1.2927501201629648,-1.2800002098083505,1.5060000419616708,0,0.12289855621312218,-1.071789429411218,7.011000156402588,1.3114757302044533,6.822999954223633,1.2857148939249987,6.730999946594237,0.12289855621312218
2386,2010-11-30,6.9070000648498535,6.978000164031982,6.821000099182129,6.896999835968018,4690942.0,0.001014488316763984,1.0657845204035536,-0.08547196648286101,62.17688195813379,62.64201729756662,-0.2023738738830403,-0.34923317966176626,-0.9660955330916048,-0.8826339614161443,32.56069480076624,0.15700006484985352,0.19182739677219196,0.30445003509521484,-0.09960600606955872,0.7085060762599884,0.10242201451282806,0.5064780556776016,-0.42104314695176015,67.5721711788074,5.050658556635938,0.20202802058238667,11,-0.1354999542236328,-0.45149993896484375,-1.2235000133514404,-1.2870001792907715,1.4699997901916504,1,0.1337772951645455,-1.7329102039728352,6.9000000953674325,-1.071789429411218,7.011000156402588,1.3114757302044533,6.822999954223633,0.1337772951645455
2387,2010-12-01,6.956999778747559,6.9689998626708975,6.741000175476074,6.931000232696532,5814595.0,0.007238991375164039,8.120039673078862,2.599895098226295,74.32535075290284,63.56517083160369,-0.18830536385551078,-0.37274227031719676,-0.9954580128574912,-0.941511176835121,31.93658676542616,0.22799968719482333,0.1890041987147404,0.32549974918365443,-0.09350681078914924,0.7445063091564581,0.1159964691972526,0.5350030291700563,-0.39759768504630877,63.93857463593935,-5.259032772903311,0.209503279986402,12,-0.15349984169006348,-0.370499849319458,-1.2734997272491455,-1.3369998931884766,1.3140001296997088,2,0.1335346280293075,1.0657845204035536,6.9070000648498535,-1.7329102039728352,6.9000000953674325,-1.071789429411218,7.011000156402588,0.1335346280293075
2388,2010-12-02,6.9710001945495605,6.986000061035156,6.809999942779541,6.953000068664551,5525047.0,0.0020124214815659958,6.3333598243644635,0.6923246217331263,72.34218834901941,64.05937740970052,-0.17194667495565152,-0.3628976720126946,-0.9866211265792666,-0.9620985383035476,31.254293870165306,0.17600011825561523,0.2112702456190707,0.3125501632690426,-0.12149445594632358,0.7465947824844088,0.09552785366135996,0.5295724728767253,-0.3469663461415333,64.42579836860193,-6.7105941842943935,0.21702230960768296,12,-0.16750025749206543,-0.35200023651123047,-1.1475002765655518,-1.2810003757476807,1.7140002250671404,3,0.15923111498150355,8.120039673078862,6.956999778747559,1.0657845204035536,6.9070000648498535,-1.7329102039728352,6.9000000953674325,0.15923111498150355
2389,2010-12-03,7.464000225067139,7.4749999046325675,7.09499979019165,7.14900016784668,12151416.0,0.0707215631557494,1.2551974632785294,17.499880791544147,80.19036034804284,65.84105487559086,-0.6187053054188425,-0.8176422322502397,-1.453002133825418,-1.457656142628755,31.0610704323808,0.5039997100830069,0.2580980280537517,0.7546501874923708,0.2027472778906434,1.3065530970940982,0.4786987326915071,1.0306016422932345,-0.783090432517147,98.50140550078001,24.205171623911568,0.2759514548008638,12,-0.4720003604888916,-0.6565003395080566,-1.570500135421753,-1.7040002346038827,1.4470000267028809,4,0.08467302700805845,6.3333598243644635,6.9710001945495605,8.120039673078862,6.956999778747559,1.0657845204035536,6.9070000648498535,0.08467302700805845
2390,2010-12-06,7.614999771118164,7.7270002365112305,7.434000015258789,7.434000015258789,8964315.0,0.02023037801417904,-2.237575872534143,0.5746022951757712,84.35563939634636,68.79506791372916,-0.6970574627112285,-0.9276795956118189,-1.5749180087965078,-1.6089720322545649,30.923561179881286,0.2930002212524414,0.2778625165217834,0.8494497537612915,0.17570281926717257,1.5231966882554104,0.512576286514232,1.186323221008351,-0.8229173628766118,88.64092713387033,10.609438502512191,0.33687346724705947,12,-0.49699974060058594,-0.681499719619751,-1.7214996814727783,-1.8549997806549081,1.2440004348754883,0,0.08824687479101168,1.2551974632785294,7.464000225067139,6.3333598243644635,6.9710001945495605,8.120039673078862,6.956999778747559,0.08824687479101168
2391,2010-12-07,7.605000019073486,7.710000038146973,7.539999961853027,7.63700008392334,5481787.0,-0.0013131651142793688,-1.09876405122756,-0.17679617686730736,83.62705756282857,71.37383932061555,-0.5894560617042615,-0.8898194322202864,-1.5332234390691157,-1.5971305507395765,30.16177046125706,0.1700000762939453,0.28974328285033835,0.7927999973297117,0.023851137984766346,1.5617488566746571,0.40832556765723904,1.1772744270021844,-0.6633307583087857,87.62675356128663,8.09744124768315,0.3844744296724727,12,-0.3880000114440918,-0.6714999675750732,-1.7114999294281006,-1.8450000286102304,1.1150002479553223,1,0.10532545907254343,-2.237575872534143,7.614999771118164,1.2551974632785294,7.464000225067139,6.3333598243644635,6.9710001945495605,0.10532545907254343
2392,2010-12-08,7.5999999046325675,7.682000160217285,7.552999973297119,7.556000232696532,3128825.0,-0.0006574772423902919,-4.1599877930155,-1.3749869615103787,80.77426581478446,73.40890325742288,-0.5009000602638407,-0.8453873142864134,-1.4951916656704123,-1.5921991746765167,29.35881162560347,0.12900018692016602,0.3151987165925796,0.7352498769760123,-0.09885416595000418,1.5693539199020288,0.31819785551300406,1.1523018984390205,-0.5326776877484223,86.15045897511754,8.491338407825651,0.41705202146300835,12,-0.3659996986389151,-0.6664998531341544,-1.6887497901916495,-1.8399999141693115,1.122000217437745,2,0.10223683686302643,-1.09876405122756,7.605000019073486,-2.237575872534143,7.614999771118164,1.2551974632785294,7.464000225067139,0.10223683686302643
2393,2010-12-09,7.646999835968018,7.828999996185303,7.638999938964844,7.735000133514403,5444348.0,0.006184201569108039,-2.653844037706782,-2.0000216745778676,80.18930337287313,75.0187718838796,-0.46793167214601983,-0.8309502227496663,-1.5085130401254565,-1.6413104761877468,30.30224109510095,0.22900009155273526,0.36465114417308975,0.716199827194214,-0.1469799472007569,1.579379601589185,0.2846099399967281,1.1477897143917,-0.47412913594353867,75.20434480384068,-0.5123299626382334,0.43158988719748564,12,-0.3619997501373291,-0.6624999046325684,-1.6402498483657837,-1.813499927520752,1.5180001258850098,3,0.0816006389256394,-4.1599877930155,7.5999999046325675,-1.09876405122756,7.605000019073486,-2.237575872534143,7.614999771118164,0.0816006389256394
2394,2010-12-10,7.7270002365112305,7.73199987411499,7.5229997634887695,7.7059998512268075,4895792.0,0.010461671539069073,12.484025780252573,-0.2386399349769633,85.02350560099407,78.11161701732505,-0.4868880711366943,-0.8527581487924749,-1.549696953217758,-1.7191303978834158,31.99711766122976,0.2090001106262207,0.40586609011744734,0.7315002202987673,-0.1678018489581321,1.6308022895556666,0.2818491856703176,1.181151254927217,-0.43602626317780313,74.17727478497056,-1.969571952658555,0.4496510346284497,12,-0.442000150680542,-0.7425003051757812,-1.6825002431869507,-1.886500358581543,1.0769996643066406,4,0.1239808662847941,-2.653844037706782,7.646999835968018,-4.1599877930155,7.5999999046325675,-1.09876405122756,7.605000019073486,0.1239808662847941
2395,2010-12-13,7.690000057220459,7.811999797821045,7.685999870300293,7.730000019073486,3914628.0,-0.004788427353210167,-4.249960263848049,-1.9047251424809506,88.5934175133666,81.04678763457314,-0.3643577473497759,-0.7568209566765915,-1.467803806397601,-1.6777157515167591,33.737903375708534,0.12599992752075195,0.43996707118341405,0.6324500322341917,-0.2792515399132025,1.544151604381586,0.17659924616049416,1.0883008183078893,-0.3021813997736942,54.57521788792465,-23.878017523340162,0.4558507860736972,12,-0.4049999713897705,-0.7055001258850098,-1.6455000638961792,-1.8495001792907715,0.820000171661377,0,0.1587776574075721,12.484025780252573,7.7270002365112305,-2.653844037706782,7.646999835968018,-4.1599877930155,7.5999999046325675,0.1587776574075721
2396,2010-12-14,7.65500020980835,7.697999954223633,7.566999912261963,7.660999774932861,3224146.0,-0.004551345533378326,2.2750041723291132,0.1499892711537086,85.00000541860338,82.23286037520654,-0.237021155269046,-0.6561473340539425,-1.3932916393903954,-1.6375021148826914,35.16983853459447,0.13100004196166992,0.45452555731468447,0.5344001770019533,-0.3583001538043753,1.427100507808282,0.08805001159878945,0.9807503424051172,-0.18776891138864826,43.13736795438573,-33.99718814474226,0.44635016540316413,12,-0.33550024032592773,-0.6705002784729004,-1.5450003147125244,-1.814500331878662,0.9649996757507324,1,0.15728281687603585,-4.249960263848049,7.690000057220459,12.484025780252573,7.7270002365112305,-2.653844037706782,7.646999835968018,0.15728281687603585
2397,2010-12-15,7.623000144958496,7.675000190734862,7.585999965667725,7.651000022888184,3187000.0,-0.004180282687497705,1.3421046027205052,4.666984581147672,81.74603354813708,83.27773206399739,-0.11243798838745178,-0.5581759715070849,-1.3188218799997964,-1.6012197686905587,36.67915724877749,0.08900022506713778,0.4990865142908678,0.44235010147094744,-0.4132918093910902,1.2979920123329842,0.014529146039929053,0.8701710569019658,-0.09065048094098671,32.679838374142356,-40.739802640363614,0.42782095543101856,12,-0.16100025177001953,-0.6385002136230469,-1.3915001153945923,-1.689000129699707,0.9399995803833026,2,0.14390661172895536,2.2750041723291132,7.65500020980835,-4.249960263848049,7.690000057220459,12.484025780252573,7.7270002365112305,0.14390661172895536
2398,2010-12-16,7.5900001525878915,7.644000053405763,7.547999858856201,7.59499979019165,2898805.0,-0.0043290032458452865,-1.1573022872052792,0.1785592643051454,76.19909439778925,82.83425806952475,0.019669485606285342,-0.47651925556312236,-1.2417317004630233,-1.5634791604005418,37.21426543765987,0.09600019454956144,0.5398064999232997,0.3629501104354871,-0.4747277903404017,1.2006280112113759,-0.0558888399524573,0.7817890608234315,0.23899984359741122,23.18352288570625,-46.01599142996153,0.4188389503879443,12,0.041499853134154385,-0.6055002212524423,-1.3495000600814828,-1.6560001373291025,0.5869998931884757,3,0.1491436029940596,1.3421046027205052,7.623000144958496,2.2750041723291132,7.65500020980835,-4.249960263848049,7.690000057220459,0.1491436029940596
2399,2010-12-17,7.598000049591064,7.670000076293945,7.5310001373291025,7.6599998474121085,3113252.0,0.001054004854063706,2.3902318468077226,12.400858369100915,84.83034207598365,82.88700281170667,0.03651649460836204,-0.44063854987785067,-1.2032854044943333,-1.5671707105903998,37.434052498134484,0.13899993896484286,0.5653493834806165,0.32875001430511386,-0.49348138031929256,1.1509814089295203,-0.08236568300708935,0.7398657116173171,0.22537994384765714,23.843413954545436,-43.823952076724524,0.4111156973122033,12,0.07799983024597257,-0.6135001182556143,-1.3550000190734854,-1.6414999961853018,0.9199995994567898,4,0.20623847091792302,-1.1573022872052792,7.5900001525878915,1.3421046027205052,7.623000144958496,2.2750041723291132,7.65500020980835,0.20623847091792302
2400,2010-12-20,7.8379998207092285,7.8379998207092285,7.5900001525878915,7.620999813079834,4128734.0,0.031587229475088296,1.2857111465625892,-3.5000115364204794,87.69230828631241,83.3386973365382,-0.18832893390522543,-0.6216216072111918,-1.3956715910481936,-1.802157297648744,37.72845936780625,0.247999668121337,0.6071076764749179,0.5110497951507567,-0.3001454464372948,1.322245036738809,0.10545217435673049,0.9166474159447828,-0.30699968338012606,100.0,30.985462124972997,0.405597620794026,12,-0.1575000286102295,-0.742999792098999,-1.618249773979187,-1.8224997520446777,1.0870003700256348,0,0.1232457389902355,2.3902318468077226,7.598000049591064,-1.1573022872052792,7.5900001525878915,1.3421046027205052,7.623000144958496,0.1232457389902355
2401,2010-12-21,7.882999897003174,7.9000000953674325,7.797999858856201,7.8499999046325675,2281539.0,0.005741270390827058,2.044765497117589,0.15207369221371503,87.642280646188,84.10181009558306,-0.21204665866209016,-0.5950593515995468,-1.3945193779769163,-1.841576150709371,38.74581615945929,0.10200023651123136,0.5872391907821921,0.49124987125396746,-0.27698304717179845,1.2594827896797334,0.10713341204108406,0.8753663304668509,-0.3519997596740714,95.39289964838076,24.673147111168078,0.384116459212883,12,-0.17149996757507324,-0.7564997673034668,-1.6542497873306274,-1.867499828338623,0.9590001106262207,1,0.07953829000010826,1.2857111465625892,7.8379998207092285,2.3902318468077226,7.598000049591064,-1.1573022872052792,7.5900001525878915,0.07953829000010826
2402,2010-12-22,7.86899995803833,7.89900016784668,7.776000022888184,7.881999969482423,2504369.0,-0.0017759658946799872,4.234003266813437,-0.3939398318065071,86.50406901193101,84.80345072214504,-0.17419471070491355,-0.5179895532586816,-1.3379303812872045,-1.821524751989573,40.12087437926862,0.1230001449584961,0.5430021007664996,0.4203499317169186,-0.30943565467359946,1.1501355181074366,0.055457138521659566,0.7852427249121776,-0.323239822387694,91.59887781724835,19.253375119856614,0.36489279319525914,12,-0.1575000286102295,-0.7384998798370361,-1.6402498483657837,-1.8534998893737793,0.9699997901916504,2,0.09543778517289114,2.044765497117589,7.882999897003174,1.2857111465625892,7.8379998207092285,2.3902318468077226,7.598000049591064,0.09543778517289114
2403,2010-12-23,7.8439998626708975,7.889999866485597,7.796999931335449,7.873000144958496,1858860.0,-0.0031770359004633653,1.9523917650620097,2.230788981403283,74.93437227985216,83.68243590868484,-0.1322152788877835,-0.43487294827723577,-1.2681739861293364,-1.7905252036046333,41.24595178360338,0.09299993515014737,0.500398686516017,0.34429984092712296,-0.3428038744837165,1.0314035563379624,0.0007479832217027749,0.6878516986325431,-0.28407012863158965,84.82378345129298,15.13468902930525,0.34355185770541985,12,-0.12849974632263006,-0.6714997291564924,-1.5722497701644889,-1.8284997940063468,1.126000404357911,3,0.0916624012313636,4.234003266813437,7.86899995803833,2.044765497117589,7.882999897003174,1.2857111465625892,7.8379998207092285,0.0916624012313636
2404,2010-12-27,7.739999771118164,7.863999843597412,7.72100019454956,7.834000110626222,813142.0,-0.01325855346424254,-1.1666696770138163,3.2413594659475127,58.74125687579028,80.36552917117638,-0.029253613882873175,-0.28823575894257214,-1.120670436013481,-1.6804946854871972,41.515900452786155,0.14299964904785245,0.4702170688101708,0.20384976863861048,-0.4506687911040572,0.8583683283812782,-0.12340951123272337,0.5311090485099443,-0.1664672226257311,48.38698265081487,-18.1238932664113,0.32725927987133363,12,-0.024499654769896573,-0.5354998111724854,-1.4682496786117554,-1.7244997024536133,1.2700004577636719,0,0.0564599854755643,1.9523917650620097,7.8439998626708975,4.234003266813437,7.86899995803833,2.044765497117589,7.882999897003174,0.0564599854755643
2405,2010-12-28,7.748000144958496,7.815000057220459,7.734000205993652,7.777999877929687,835140.0,0.0010336400616166586,-1.7931170560862917,0.3191449427543716,60.02804842734193,77.59086728325842,-0.03147097272497135,-0.24184840636597293,-1.0854347192020137,-1.6832989509159635,41.68257676259067,0.08099985122680664,0.4389231336250088,0.1694501399993893,-0.41798185621184913,0.7568821362106286,-0.12426585810623081,0.4631661381050094,-0.16140889459106322,15.083779535949626,-46.742016505454366,0.29371599810561966,12,-0.032500028610228604,-0.5435001850128174,-1.437750220298767,-1.694000244140625,1.1049995422363281,1,0.09938041942221498,-1.1666696770138163,7.739999771118164,1.9523917650620097,7.8439998626708975,4.234003266813437,7.86899995803833,0.09938041942221498
2406,2010-12-29,7.8309998512268075,7.8540000915527335,7.744999885559082,7.744999885559082,1109205.0,0.010712403809429283,-1.5348895234398618,-2.866691038560689,64.60175977545875,75.68594797518305,-0.09708968753476199,-0.26569749760983896,-1.1207634052235207,-1.7596250955927077,42.29445241640843,0.10900020599365146,0.3931885424379331,0.20624985694885378,-0.2982927677966254,0.710792481694333,-0.046021455423885804,0.45852116932159337,-0.23187224705937481,61.797569201673376,2.922741625890559,0.2522713123727398,12,-0.11549973487854004,-0.6264998912811288,-1.5057498216629037,-1.7619998455047616,1.1489996910095206,2,0.13970123359620157,-1.7931170560862917,7.748000144958496,-1.1666696770138163,7.739999771118164,1.9523917650620097,7.8439998626708975,0.13970123359620157
2407,2010-12-30,7.886000156402588,7.89900016784668,7.77400016784668,7.848999977111816,1555560.0,0.007023407766654888,2.9682412334148243,0.43023481467106095,64.95620144352024,74.43673764693094,-0.12388834278451455,-0.2609077759457765,-1.1278569309995792,-1.8025186450174777,43.52234182337513,0.125,0.3464124580668422,0.21480014324188268,-0.19260104210742846,0.6222013285911929,0.011099550567227112,0.41850073591653825,-0.27483765258715476,92.69662168859318,34.40489805706037,0.2037005926746552,12,-0.1705000400543204,-0.6815001964569092,-1.560750126838684,-1.817000150680542,1.3530001640319824,3,0.12122747048776517,-1.5348895234398618,7.8309998512268075,-1.7931170560862917,7.748000144958496,-1.1666696770138163,7.739999771118164,0.12122747048776517
2408,2011-01-03,8.081000328063965,8.277999877929688,7.901000022888184,7.901000022888184,4407237.0,0.024727386227992643,-3.1888801763234857,4.864849539274438,69.36542087376972,72.71841306890715,-0.2703453907541,-0.38839915645818657,-1.2730829079573116,-1.9832610778367759,45.112853945878214,0.3919997215270996,0.3175474578925863,0.3543003082275389,0.06250506821162993,0.6460955482434478,0.20840268821958396,0.5001979282354938,-0.4582843205864515,64.6320176215829,8.004791492926572,0.1458976200079546,1,-0.14700031280517578,-0.5885004997253418,-1.755750298500061,-2.012000322341919,1.0369997024536133,0,0.09380019668278083,2.9682412334148243,7.886000156402588,-1.5348895234398618,7.8309998512268075,-1.7931170560862917,7.748000144958496,0.09380019668278083
2409,2011-01-04,8.095999717712402,8.189000129699707,8.00100040435791,8.060000419616701,4120094.0,0.0018561303105442128,-1.4415655189497152,0.1999957614546589,72.75783560766558,71.05902721572419,-0.23163338315588522,-0.37273328851704157,-1.2406859838231075,-1.9840262316337682,45.327624479587875,0.18799972534179688,0.29981066119897903,0.33769972324371356,0.02927891989731357,0.6461205265901135,0.18348932157051312,0.491910124916914,-0.43396667800775823,66.54406801945917,9.258344512247149,0.15421040167320002,1,-0.09649968147277832,-0.5864996910095215,-1.6834995746612549,-2.0104997158050537,0.9010000228881836,1,0.107954617069004,-3.1888801763234857,8.081000328063965,2.9682412334148243,7.886000156402588,-1.5348895234398618,7.8309998512268075,0.107954617069004
2410,2011-01-05,8.286999702453612,8.286999702453612,8.071000099182129,8.093000411987305,4480987.0,0.023591896171060833,1.2268081780329883,5.388974250291623,80.15265161080438,70.22684621179268,-0.393640298539081,-0.5384120685038649,-1.3845746980383398,-2.158626686120922,45.100981002686936,0.2159996032714826,0.304838707050628,0.4950997114181499,0.11445058619698933,0.8757488366393105,0.3047751488075692,0.6854242740287306,-0.5880086524554651,100.0,39.23405146444837,0.19032456261058034,1,-0.28299975395202637,-0.7729997634887686,-1.7462496757507306,-2.0954997539520246,0.5740003585815447,2,0.08724514931672545,-1.4415655189497152,8.095999717712402,-3.1888801763234857,8.081000328063965,2.9682412334148243,7.886000156402588,0.08724514931672545
2411,2011-01-06,8.406000137329103,8.574000358581543,8.284999847412111,8.300000190734862,5868630.0,0.014359893706797022,-3.2499877285127106,0.5463934756640337,84.49338477852082,70.00343685252487,-0.48126108017935554,-0.6264448945176628,-1.4540452634260905,-2.2625246864808517,45.05341218959549,0.2890005111694318,0.30789547305263554,0.5740501403808613,0.11559675086311749,1.0325035298986052,0.34482344562198897,0.8032768351397337,-0.6599683951345199,78.9999773502406,14.074854387465777,0.22922669475887203,1,-0.2584998607635516,-0.7484998703002947,-1.8135000467300433,-2.1955001354217547,0.29300022125243963,3,0.05317624822306377,1.2268081780329883,8.286999702453612,-1.4415655189497152,8.095999717712402,-3.1888801763234857,8.081000328063965,0.05317624822306377
2412,2011-01-07,8.376999855041504,8.472999572753906,8.298999786376951,8.414999961853027,3425977.0,-0.003449950251465772,1.2597473371315564,-0.35849175431176766,84.79219016139085,71.09874995047362,-0.416413269692403,-0.565228637128544,-1.3823100924876073,-2.2182137428988513,45.003272698735955,0.1739997863769549,0.2798040588764641,0.5061998605728153,0.0011840232918309823,1.0112156978537996,0.25369194193232225,0.7587077792133075,-0.5481712512082249,70.72802299019969,0.5012691945845944,0.2525079186404924,1,-0.22949957847595215,-0.7194995880126953,-1.7634997367858887,-2.1664998531341553,0.4370002746582031,4,0.07198277397986619,-3.2499877285127106,8.406000137329103,1.2268081780329883,8.286999702453612,-1.4415655189497152,8.095999717712402,0.07198277397986619
2413,2011-01-10,8.270999908447267,8.539999961853027,8.236000061035156,8.397000312805176,5405351.0,-0.01265368848376458,-2.1020382345356436,3.3157907945590055,77.37996532165548,73.16971755556973,-0.2720864225783748,-0.4322446349153477,-1.240018856323335,-2.0957513957164675,44.69573048643201,0.3039999008178711,0.2463445422557493,0.3689999103546162,-0.1545606499041483,0.8925604706133807,0.1072196302252344,0.630780190483998,-0.3676541291391615,47.120336066201624,-27.77672881503171,0.26178028012938226,1,-0.11699962615966975,-0.5789997577667254,-1.5759999752044695,-2.0604999065399188,0.7960004806518519,0,0.11703547608538512,1.2597473371315564,8.376999855041504,-3.2499877285127106,8.406000137329103,1.2268081780329883,8.286999702453612,0.11703547608538512
2414,2011-01-11,8.685000419616701,8.685000419616701,8.315999984741211,8.352999687194824,5839074.0,0.05005446932076607,1.2228892821031214,-2.634917991840864,80.18531037039985,75.40941332702063,-0.6011600206828991,-0.8124489328593576,-1.6107183991288583,-2.4887989279603664,45.1942836172519,0.4140005111694336,0.22645567175131376,0.7351004123687765,0.1129435676593058,1.3572572570782464,0.42402199001404206,1.046178834723511,-0.7145891823812516,100.0,27.11014069357394,0.31107842235473493,1,-0.47000026702881037,-0.7950003147125253,-1.9737504720687884,-2.4745004177093524,0.572999954223631,1,0.04985602648019061,-2.1020382345356436,8.270999908447267,1.2597473371315564,8.376999855041504,-3.2499877285127106,8.406000137329103,0.04985602648019061
2415,2011-01-12,8.91100025177002,8.91100025177002,8.680999755859375,8.706000328063965,5185021.0,0.026021856215787453,1.2439081122823994,0.6174682875264238,82.44948434491077,77.39249383473752,-0.7206202465631666,-0.993206537223772,-1.7906398328900526,-2.6915684295154065,45.65119950309104,0.23000049591064453,0.2489682078060511,0.900050234794616,0.1573312563489342,1.6427692132402987,0.5286907455717742,1.2714097240174569,-0.8548383126488197,100.0,28.719146720206055,0.3713594892228412,1,-0.5685000419616699,-0.7385001182556152,-2.011250376701355,-2.512000322341919,0.5789995193481445,2,0.009650935517983461,1.2228892821031214,8.685000419616701,-2.1020382345356436,8.270999908447267,1.2597473371315564,8.376999855041504,0.009650935517983461
2416,2011-01-13,8.859000205993652,8.98900032043457,8.739999771118164,8.894000053405762,5925083.0,-0.005835489205158306,1.2133344636120884,-0.17073102652611208,80.51786477060827,79.1215675377473,-0.5670998469473894,-0.8921204412487445,-1.6923767749626846,-2.6139137145723517,46.894131470030175,0.24900054931640625,0.2992068186322445,0.7878501892089851,-0.02523459212973833,1.6009349705477094,0.3813077985396234,1.1943925798783468,-0.6831609031016175,82.7357145209213,13.445598286728043,0.406542390669362,1,-0.4140000343322754,-0.6030001640319824,-1.8332501649856567,-2.3340001106262207,0.5809993743896484,3,0.00022574274692432894,1.2439081122823994,8.91100025177002,1.2228892821031214,8.685000419616701,-2.1020382345356436,8.270999908447267,0.00022574274692432894
2417,2011-01-14,8.720000267028809,9.008999824523926,8.670000076293945,8.98900032043457,5829102.0,-0.015690251239728115,1.1941797913020935,7.68574931880109,75.23041164536744,79.77323317903594,-0.3323008483813048,-0.702752642409255,-1.5099028744901695,-2.4488329390354293,48.02634992819594,0.33899974822998047,0.3508705440833717,0.5940002441406254,-0.2395407716840925,1.4275412599653432,0.17722973622826643,1.0107707520529843,-0.4140552013299672,62.613241148900315,-4.517324005301518,0.41677050791235887,1,-0.21500015258789062,-0.45400047302246094,-1.6447502374649048,-2.195000171661377,0.616999626159668,4,-0.0024082463078204386,1.2133344636120884,8.859000205993652,1.2439081122823994,8.91100025177002,1.2228892821031214,8.685000419616701,-0.0024082463078204386
2418,2011-01-17,8.722000122070312,8.829000473022461,8.673999786376951,8.812000274658203,3331668.0,0.00022934116746142763,1.5000000000000286,0.33457299152329056,80.04895603645204,80.58335767112332,-0.26129028583389413,-0.6488652593565831,-1.4692500505379087,-2.425481484239067,49.45689661791318,0.1550006866455096,0.39725219527864297,0.5394001007080078,-0.29462684947661266,1.3734270508926283,0.12238662561569669,0.956413575800318,-0.2895051997829565,58.58589194716121,-10.464697732349784,0.41701347509231046,1,-0.18200016021728516,-0.45600032806396484,-1.6382499933242798,-2.197000026702881,0.4790000915527344,0,0.01054804016759836,1.1941797913020935,8.720000267028809,1.2133344636120884,8.859000205993652,1.2439081122823994,8.91100025177002,0.01054804016759836
2419,2011-01-18,9.164999961853027,9.164999961853027,8.829999923706055,8.869999885559082,5790112.0,0.050791083877852694,1.2711861119193095,-3.2777730682829653,84.24358747437202,81.0379061004086,-0.5997788737743761,-1.020786401681283,-1.864021437568181,-2.836863680810712,51.05052949013864,0.44299983978271484,0.4566337716552997,0.9040499448776238,0.009071837577902642,1.799028052177345,0.4565608912277632,1.3515389985274844,-0.6287341571630893,100.0,23.126476704609317,0.44748905364986036,1,-0.46449995040893555,-0.8210000991821289,-2.0302499532699585,-2.5889999866485596,-0.13000011444091797,1,-0.010692806673410438,1.5000000000000286,8.722000122070312,1.1941797913020935,8.720000267028809,1.2133344636120884,8.859000205993652,-0.010692806673410438
2420,2011-01-19,8.803999900817871,9.229999542236328,8.753999710083008,9.201000213623047,7127709.0,-0.039388986638049794,1.0923116908159907,-1.3457634241748295,70.72858545592182,79.50848395345315,-0.17626631244658064,-0.6152495507063254,-1.4594441187191904,-2.4452577648647473,52.083418772060455,0.4759998321533203,0.49196643970410747,0.4947498798370358,-0.408349008456252,1.3978487681303235,0.04320043569039278,0.9462993239836797,-0.14198726469531486,23.928562913614055,-52.58608899946694,0.4515494441466438,1,-0.0710000991821289,-0.42350006103515625,-1.6692498922348022,-2.2279999256134033,0.2370004653930664,2,0.051567523641190105,1.2711861119193095,9.164999961853027,1.5000000000000286,8.722000122070312,1.1941797913020935,8.720000267028809,0.051567523641190105
2421,2011-01-20,8.510000228881836,8.699999809265138,8.37600040435791,8.649999618530272,9773545.0,-0.03339387497138924,1.6999976158119101,0.35264302100723816,62.06496675877036,76.98323690871756,0.14978911049286836,-0.28656021028076495,-1.1302200780360474,-2.1212048566278643,52.244880032146554,0.42799949645996094,0.5204928596854153,0.16940019130706752,-0.7147284152757951,1.0535287978899301,-0.2726641119843638,0.6114644945984988,0.7199993133544922,15.690861803071638,-56.34886749020214,0.4420643032914313,1,0.22299957275390625,-0.1295003890991211,-1.375250220298767,-1.9340002536773682,0.6899995803833008,3,0.11515858000923873,1.0923116908159907,8.803999900817871,1.2711861119193095,9.164999961853027,1.5000000000000286,8.722000122070312,0.11515858000923873
2422,2011-01-21,8.619999885559082,8.74899959564209,8.48799991607666,8.53600025177002,4346800.0,0.01292592875660814,-1.8999915229093376,-0.6000000000000076,60.77568324430845,75.13831667790123,0.08703678937322579,-0.3556462216156646,-1.1990256411986078,-2.204357982684968,52.60384518143275,0.2609996795654297,0.5267521638228629,0.24184985160827566,-0.6214917240364368,1.1051914272529881,-0.1898209362140797,0.6735206394306319,0.6099996566772461,28.571396665263325,-42.57101878692875,0.431670787822356,1,0.1529998779296875,-0.2395000457763672,-1.4679999351501465,-2.0439999103546143,0.6859998703002947,4,0.09512757606852729,1.6999976158119101,8.510000228881836,1.0923116908159907,8.803999900817871,1.2711861119193095,9.164999961853027,0.09512757606852729
2423,2011-01-24,8.562999725341799,8.670000076293945,8.420000076293945,8.644000053405763,4599369.0,-0.006612547676801528,2.759387929241967,-0.9642938237965486,59.182067774248885,72.80462305610668,0.21211965470763694,-0.25509751662648306,-1.0934553587061178,-2.120634065296753,52.859180415293416,0.25,0.5151446042362036,0.14889969825744842,-0.6799814340912302,0.9777808306061271,-0.2655408679168918,0.5633402644317878,0.649919834136961,21.896898098568244,-47.768868078448435,0.41444056617433955,1,0.2400002479553205,-0.1824998855590838,-1.3397498130798358,-1.9869997501373309,0.7040004730224592,0,0.09038890490163864,-1.8999915229093376,8.619999885559082,1.6999976158119101,8.510000228881836,1.0923116908159907,8.803999900817871,0.09038890490163864
2424,2011-01-25,8.177000045776367,8.680000305175781,8.149999618530272,8.649999618530272,13440572.0,-0.04507762372373825,-1.0113861744480568,5.839477247306742,47.99124068573995,68.9759293161988,0.579412881899918,0.17425384134669386,-0.6658189496605065,-1.7104746727572469,53.227464028547274,0.5300006866455096,0.4967446015486807,-0.25894999504089355,-1.0343229727228707,0.5164229826410844,-0.646636483881883,0.12873649380009589,1.019181130599975,2.5000397364328175,-60.71260867048695,0.38768648884098883,1,0.5129995346069336,0.20349979400634766,-0.8690000772476196,-1.6010000705718994,1.23699951171875,1,0.12522932152551491,2.759387929241967,8.562999725341799,-1.8999915229093376,8.619999885559082,1.6999976158119101,8.510000228881836,0.12522932152551491
2425,2011-01-26,8.517999649047853,8.543999671936035,8.170000076293945,8.192999839782715,7321814.0,0.04170228706891366,-1.0161739340549738,-0.6871038114747551,51.891884229057176,65.79526481158202,0.19758138204137765,-0.11183542758186782,-0.9608767192002539,-2.0265553706234734,53.61565014588759,0.37399959564208984,0.5030407839874851,0.04354963302612447,-0.6612500886045982,0.7483493546568463,-0.308850227789236,0.3959494938414849,0.6363342650146464,61.43573365260503,0.2109850608925612,0.35239986081536095,1,0.17199993133544744,-0.10799980163574396,-1.1877497434616107,-1.9419996738433856,0.7829999923706037,2,0.06069502461438203,-1.0113861744480568,8.177000045776367,2.759387929241967,8.562999725341799,-1.8999915229093376,8.619999885559082,0.06069502461438203
2426,2011-01-27,8.925000190734863,9.029999732971193,8.520000457763674,8.520000457763674,9857093.0,0.04778123485042696,-1.5185165998309509,1.2461537558650881,58.20851473052839,63.903942932155445,-0.22246732873502317,-0.45605610895693616,-1.314485744086265,-2.404596264744918,54.320685540906055,0.5120000839233398,0.4786773881666413,0.3958501577377316,-0.26726102359943127,1.0589613390748944,0.06429456706914927,0.7274057484063139,0.1891603515063469,88.06823538846494,26.887052821575196,0.3315555906685816,1,-0.2350006103515625,-0.44950032234191895,-1.537250280380249,-2.3445003032684326,0.39699935913086115,3,0.012997218262974952,-1.0161739340549738,8.517999649047853,-1.0113861744480568,8.177000045776367,2.759387929241967,8.562999725341799,0.012997218262974952
2427,2011-01-28,8.842000007629395,9.0,8.802000045776367,8.880999565124512,7242517.0,-0.009299740205230722,-2.3277448309023883,-0.09629526718204402,58.61237061025668,61.52210010702263,-0.13448398953242702,-0.3138540366661289,-1.178860353998627,-2.291627531305327,54.91202572662823,0.1979999542236328,0.4224825443257352,0.26504998207092356,-0.3379582035163171,0.8680581676581642,-0.036454110722697664,0.5665540748645448,0.2335940976633779,78.63639762578464,15.029027848052749,0.30150409279362056,1,-0.15200042724609375,-0.3665001392364502,-1.4229999780654907,-2.2124998569488525,0.6070003509521484,4,0.04048855477571123,-1.5185165998309509,8.925000190734863,-1.0161739340549738,8.517999649047853,-1.0113861744480568,8.177000045776367,0.04048855477571123
2428,2011-01-31,8.83899974822998,8.960000038146973,8.701000213623049,8.760000228881836,5922605.0,-0.00033931909034445873,-1.6294458510231742,-2.0256516848437425,52.651504204837714,58.011868632629934,-0.1264383434244145,-0.26472740569705344,-1.1299218421831698,-2.260048472212258,54.34336844118764,0.258999824523924,0.36944248204228103,0.22414975166320872,-0.341752497681469,0.7900520010078864,-0.05880137300913013,0.5071008763355476,0.1995705775922918,78.29545910200726,18.49459981920515,0.2829511246723386,1,-0.1490001678466797,-0.36349987983703613,-1.4179997444152832,-2.2094995975494385,0.8520002365112322,0,0.05283403336705761,-2.3277448309023883,8.842000007629395,-1.5185165998309509,8.925000190734863,-1.0161739340549738,8.517999649047853,0.05283403336705761
2429,2011-02-01,8.970000267028809,8.98900032043457,8.87600040435791,8.939000129699707,5502770.0,0.014820740188963288,2.2753482972136223,0.392409189130461,51.05019606511738,55.82538092254055,-0.3218549469754919,-0.34455842753477484,-1.2154806128290208,-2.3603484945088997,53.76893866947936,0.15000057220458984,0.3352184192743479,0.3114502429962158,-0.21966530491268088,0.8425657909051125,0.04589246904176747,0.5770080169506642,0.03302723050178358,93.02331512849639,36.72493857075623,0.26555777395444863,2,-0.38000059127807617,-0.49450039863586426,-1.5260001420974723,-2.254500150680542,0.5069999694824219,1,0.033110359252400245,-1.6294458510231742,8.83899974822998,-2.3277448309023883,8.842000007629395,-1.5185165998309509,8.925000190734863,0.033110359252400245
2430,2011-02-02,9.010000228881836,9.043999671936037,8.89799976348877,8.986000061035156,3868550.0,0.004459304421657206,2.173943691172118,0.7741955331323448,52.69932117617335,54.784753635585325,-0.3682904440232626,-0.34532053860933054,-1.2063804530588236,-2.370061712538585,52.99033954941964,0.1459999084472674,0.2943895841068809,0.3153001785278313,-0.20769299075583803,0.8382933478115007,0.05380359388599665,0.576796763169666,-0.8600006103515643,93.51154693850032,38.88193495017269,0.2614965846418347,2,-0.41300058364868164,-0.5280003547668457,-1.5500001907348633,-2.2945001125335693,0.10699939727783203,2,0.04483899204777475,2.2753482972136223,8.970000267028809,-1.6294458510231742,8.83899974822998,-2.3277448309023883,8.842000007629395,0.04483899204777475
2431,2011-02-03,8.852999687194824,9.010000228881836,8.822999954223633,9.001999855041504,3904987.0,-0.017425142918836123,1.2666574189670319,-6.2082969085273785,52.362333835409736,53.84993703459658,-0.17603022125686607,-0.16138939120672902,-0.9979647293343472,-2.1838908503084653,51.49632531679249,0.18700027465820312,0.18561606367601335,0.1359496593475349,-0.3731154315524652,0.645014750247535,-0.11858288610246603,0.3904822047975358,-0.6851200675964364,44.314785311723575,-8.920573341734332,0.25453254545000015,2,-0.2560000419616699,-0.36549997329711914,-1.3929996490478516,-2.1374995708465576,0.19700050354003906,3,0.050604311538791746,2.173943691172118,9.010000228881836,2.2753482972136223,8.970000267028809,-1.6294458510231742,8.83899974822998,0.050604311538791746
2432,2011-02-04,8.979999542236328,9.00100040435791,8.802000045776367,8.890000343322754,3038753.0,0.014345403764692177,2.015135861515898,-0.6040207887965796,54.38774444387498,53.31723444233281,-0.2755733404377576,-0.25391616104297476,-1.0756558456124479,-2.2799512550877514,49.88623577102089,0.19900035858154297,0.12962434729597838,0.23279953002929688,-0.2627124143009425,0.7283114743595362,-0.014956442135822812,0.48055550219441656,-0.7945975215911876,81.34104059100046,27.59351350806051,0.24775597216512002,2,-0.38299989700317383,-0.4779996871948242,-1.5199995040893555,-2.2644994258880615,0.11700057983398438,4,0.03808463530770134,1.2666574189670319,8.852999687194824,2.173943691172118,9.010000228881836,2.2753482972136223,8.970000267028809,0.03808463530770134
2433,2011-02-07,9.23900032043457,9.23900032043457,8.958000183105469,8.958000183105469,4260863.0,0.028841958953345515,1.0,3.1222515391380825,51.342531187313504,53.68960005361876,-0.47896783569522405,-0.460277086868242,-1.2842875229857587,-2.505026801598059,48.29281297724502,0.28100013732910156,0.12346471881438958,0.4434002876281742,-0.04532031441625506,0.9321208896726034,0.19903998660596045,0.6877605886503879,-1.0364263467636121,100.0,49.95077437258747,0.2443603010222144,2,-0.5345001220703125,-0.6690001487731934,-1.7790002822875977,-2.5235002040863037,-0.5640001296997088,0,0.02272973599562511,2.015135861515898,8.979999542236328,1.2666574189670319,8.852999687194824,2.173943691172118,9.010000228881836,0.02272973599562511
2434,2011-02-08,9.118000030517578,9.208000183105467,9.05799961090088,9.199999809265137,3317663.0,-0.01309668640765893,2.0612197234359724,-0.29181401662989986,56.2400619508843,54.17273091159956,-0.235181226402295,-0.321666288741568,-1.1193464001228808,-2.3524883006967245,46.37778010555925,0.18100070953368963,0.11324781524545458,0.3007500171661377,-0.2053937586488317,0.8068937929811071,0.047678129258653,0.5538219050736224,-0.8739690029760752,72.31116387475231,18.174720854327944,0.25307188790748464,2,-0.23849964141845703,-0.4979996681213379,-1.404750108718872,-2.2135000228881836,-0.8030004501342791,1,0.0628427234377964,1.0,9.23900032043457,2.015135861515898,8.979999542236328,1.2666574189670319,8.852999687194824,0.0628427234377964
2435,2011-02-09,8.996999740600586,9.18299961090088,8.961000442504883,9.055999755859377,3461562.0,-0.013270485798641096,-2.389336206520025,0.7195143225986749,60.392638276533525,54.41541130560012,-0.04368307051559306,-0.20437099412107784,-0.9513269352032552,-2.203111516511923,43.87158562677761,0.22199916839599787,0.11046914674016328,0.17544975280761754,-0.33548608417157944,0.6863855897868145,-0.08001816568198095,0.43091767129721603,-0.7131699413433594,44.62232774950461,-13.783314492314666,0.2554679184895985,2,-0.026999473571777344,-0.34199953079223633,-1.2424997091293335,-2.056999683380127,-0.4679994583129883,2,0.053351173696777554,2.0612197234359724,9.118000030517578,1.0,9.23900032043457,2.015135861515898,8.979999542236328,0.053351173696777554
2436,2011-02-10,8.861000061035156,9.041000366210938,8.701000213623049,9.01099967956543,4211131.0,-0.01511611464783158,2.2380813979891023,2.542365758251629,55.08653307724915,54.0236515797104,0.09195335120819159,-0.07190016745395233,-0.7691446397254698,-2.039381791943029,40.721079681369964,0.34000015258788885,0.17360749779826712,0.039350080490113015,-0.4716173980579281,0.5503175590381542,-0.21613365878390844,0.2948338197641345,-0.5389634409308357,29.73974268524831,-31.099679150478828,0.25548373927402074,2,0.10900020599365234,-0.16650009155273438,-1.1020001173019427,-1.872500181198121,-0.5500001907348633,3,0.02889059512032155,-2.389336206520025,8.996999740600586,2.0612197234359724,9.118000030517578,1.0,9.23900032043457,0.02889059512032155
2437,2011-02-11,8.699000358581543,8.762999534606934,8.437999725341799,8.680999755859375,10095383.0,-0.01828232720209333,3.452084054581891,-0.12000432333456251,52.74859599125577,54.03443955597908,0.25874518874466546,0.09322531914598997,-0.5635044733913013,-1.8480292396816358,37.56215374960906,0.4230003356933576,0.19880934155507113,-0.12159962654113698,-0.633532001873208,0.39033274879093405,-0.3775658142071734,0.13436656112489942,-0.3402851904640123,32.584324510959355,-31.810389118786027,0.2559661876660355,2,0.13949966430664062,-0.004500389099121094,-0.7965000867843628,-1.505500078201294,-0.12200069427490412,4,0.04034944449761513,2.2380813979891023,8.861000061035156,-2.389336206520025,8.996999740600586,2.0612197234359724,9.118000030517578,0.04034944449761513
2438,2011-02-14,8.814000129699707,8.862000465393066,8.656000137329103,8.805999755859375,3802131.0,0.013219883478303052,2.9615049563056153,0.4444503311258278,64.45754681246657,55.52414519457342,0.1562585476013023,-0.015313792924608549,-0.6330790457128792,-1.9319110941366215,34.3473279277523,0.20600032806396307,0.1702785615818243,-0.011199855804443715,-0.5210509218526553,0.4986512102437679,-0.26612538882854864,0.2437256772196612,-0.42007355548949477,48.83119231512353,-22.42644963051444,0.2549255330241057,2,0.024499893188476562,-0.11950016021728516,-0.9114998579025269,-1.620499849319458,-0.2609996795654297,0,0.03210800864604102,3.452084054581891,8.699000358581543,2.2380813979891023,8.861000061035156,-2.389336206520025,8.996999740600586,0.03210800864604102
2439,2011-02-15,9.06700038909912,9.079999923706056,8.763999938964844,8.763999938964844,5823457.0,0.02870436302206314,-1.0858053814849087,37.87328644653691,62.978724747389286,56.666301146930756,-0.09111720014609226,-0.2909495082991018,-0.852670948086784,-2.1532038705795804,30.728129034144498,0.3159999847412127,0.1521086641421423,0.24670038223266388,-0.2511426993236068,0.7445434637889345,-0.002221158545472335,0.4956219230108001,-0.6392708650399328,84.42963226568682,11.436786127455079,0.24892154077813575,2,-0.22850036621093572,-0.37250041961669744,-1.1440001726150495,-1.7425003051757795,-0.522000312805174,1,-0.04323372466549613,2.9615049563056153,8.814000129699707,3.452084054581891,8.699000358581543,2.2380813979891023,8.861000061035156,-0.04323372466549613
2440,2011-02-16,9.258000373840332,9.310999870300293,9.022000312805176,9.02299976348877,6834324.0,0.021065399420390873,-1.438819855781612,0.775578419924529,58.767767751681355,57.37801602651649,-0.27182404478882916,-0.47030580875997074,-1.0122222427935377,-2.310983978570521,27.651467148586555,0.2889995574951172,0.16576791083063291,0.41500034332275426,-0.11974737528077739,0.9497480619262859,0.14762648402098755,0.682374202624521,-0.7978200179261297,93.92903921425113,21.899502355959925,0.26737385930176605,2,-0.3835005760192871,-0.5275006294250488,-1.2055002450942993,-1.8455002307891828,-0.45800018310546875,2,-0.10185793425992973,-1.0858053814849087,9.06700038909912,2.9615049563056153,8.814000129699707,3.452084054581891,8.699000358581543,-0.10185793425992973
2441,2011-02-17,9.489999771118164,9.494999885559082,9.218999862670898,9.282999992370604,5142926.0,0.02505934196474824,1.5437789233588672,0.8808478345562052,65.82029676575158,58.6482996178361,-0.4514358903782938,-0.6589040235473185,-1.2091063216913707,-2.5070233475988513,26.765251093717502,0.2760000228881836,0.18316946097425912,0.5979997634887688,0.014365654347184176,1.1816338726303535,0.3061827089179765,0.8898168180595611,-0.9787702443407955,99.52695234787002,27.16272619939427,0.2918170545707923,2,-0.5234999656677246,-0.6675000190734863,-1.232499599456787,-1.9644997119903564,-0.7410001754760742,3,-0.10126443751403125,-1.438819855781612,9.258000373840332,-1.0858053814849087,9.06700038909912,2.9615049563056153,8.814000129699707,-0.10126443751403125
2442,2011-02-18,9.4399995803833,9.494000434875488,9.3100004196167,9.48900032043457,3459018.0,-0.005268724124423474,5.237186222056994,-0.23671880398977013,64.34366305408673,60.09286982525536,-0.3680243762854758,-0.5737375059173893,-1.1236866240707588,-2.420621563331059,25.72010078346107,0.18400001525878906,0.19242433868862285,0.506999588012695,-0.11041201465830497,1.1244111906836949,0.1982937866771941,0.8157053893481958,-0.8500684249033945,93.44453853629703,20.928774995330556,0.30870580133550035,2,-0.47349977493286133,-0.617499828338623,-1.0894994735717773,-1.8754994869232178,-0.6799993515014648,4,-0.11959743223178898,1.5437789233588672,9.489999771118164,-1.438819855781612,9.258000373840332,-1.0858053814849087,9.06700038909912,-0.11959743223178898
2443,2011-02-21,9.336999893188477,9.63599967956543,9.282999992370604,9.397000312805176,3584311.0,-0.010910984298014292,-3.2023716940752385,1.2244798660983631,58.87758967282103,60.38592846102611,-0.279001541871402,-0.4319234779019574,-0.9872492019286732,-2.281737075279521,25.087986724549573,0.352999687194826,0.21426691887991112,0.3652998924255364,-0.25149113642822485,0.9820909212792976,0.056904377998655775,0.673695406852417,-0.6746632393022356,65.71102347220673,-4.036734167991469,0.3083955144268807,2,-0.3000001907348633,-0.444000244140625,-0.9514999389648438,-1.7625000476837158,-0.5669994354248029,0,-0.08139661963970601,5.237186222056994,9.4399995803833,1.5437789233588672,9.489999771118164,-1.438819855781612,9.258000373840332,-0.08139661963970601
2444,2011-02-22,9.201000213623047,9.326000213623047,9.017000198364258,9.243000030517578,5302303.0,-0.014565672177488609,1.971151377324579,0.6999920527696097,54.41516355315313,59.72176460287274,-0.1452664578721823,-0.22690854917650682,-0.8212817485158617,-2.1085386942737703,25.319648046806915,0.31999969482421875,0.2176215240357049,0.17810020446777308,-0.3193987667087974,0.6755991756443436,-0.07064928112051305,0.4268496900560592,-0.44129725716888757,29.72539086813708,-35.48729764666622,0.24874948558828547,2,-0.1640005111694336,-0.3080005645751953,-0.7980003356933594,-1.6265003681182861,-0.24100017547607422,1,-0.07042710014606213,-3.2023716940752385,9.336999893188477,5.237186222056994,9.4399995803833,1.5437789233588672,9.489999771118164,-0.07042710014606213
2445,2011-02-23,9.03499984741211,9.288999557495117,8.970999717712402,9.180999755859377,5686567.0,-0.01804155660872131,-1.3211652918450454,3.4762034514078533,54.18969074518761,59.6221154548659,0.02982779864560392,-0.02128098306031667,-0.6254318677771593,-1.9031010760350533,25.504283228061038,0.31799983978271484,0.20874328380919138,-0.013750171661376598,-0.4508476309183038,0.4233472875955506,-0.2322989012898411,0.2047985579670879,-0.18766721864682268,9.624080206165756,-55.826546495197704,0.21854872962846372,2,0.0019998550415039062,-0.1420001983642578,-0.5127499103546143,-1.3824999332427979,-0.2950000762939453,2,-0.05423351183105052,1.971151377324579,9.201000213623047,-3.2023716940752385,9.336999893188477,5.237186222056994,9.4399995803833,-0.05423351183105052
2446,2011-02-24,9.041000366210938,9.128999710083008,8.852999687194824,8.97700023651123,3147204.0,0.0006641415495483027,1.3000115236214371,-0.43835732761998786,51.48709912909241,59.481949136847746,0.05816179723638548,-0.01912607751699369,-0.5997693908487136,-1.87215106492744,24.321714176575455,0.2760000228881836,0.19293324650788435,-0.013549661636352184,-0.44679461053446623,0.41969528726176186,-0.2301721360854092,0.20307281281270484,0.5949993133544922,24.01030406742709,-37.80146745091517,0.21662247444905725,2,0.10499954223632812,-0.14800071716308594,-0.484250545501709,-1.3560006618499756,-0.21300029754638672,3,-0.02665636165404528,-1.3211652918450454,9.03499984741211,1.971151377324579,9.201000213623047,-3.2023716940752385,9.336999893188477,-0.02665636165404528
2447,2011-02-25,9.199999809265137,9.229000091552734,9.010000228881836,9.08899974822998,2922372.0,0.017586487845795196,1.5917047570678855,1.73437243886811,49.00049907834259,57.764499388611746,-0.024917608295119464,-0.15803230374341304,-0.7235738128086169,-1.991654836296184,23.17544691273474,0.21899986267089844,0.17892604631156672,0.12754979133605993,-0.2982375455534694,0.5533371282255892,-0.08534387710870561,0.34044345978082546,0.42033987045288157,44.31674654551877,-12.141314671759218,0.21289366844476496,2,0.0,-0.30700016021728516,-0.6432499885559082,-1.5150001049041748,-0.41699981689453125,4,-0.04902176336665287,1.3000115236214371,9.041000366210938,-1.3211652918450454,9.03499984741211,1.971151377324579,9.201000213623047,-0.04902176336665287
2448,2011-02-28,9.305999755859377,9.409000396728516,9.15999984741211,9.208000183105467,4187905.0,0.011521733564330061,-1.5670127418593676,0.8828785483538708,54.85536752441579,56.86190414161469,-0.06010916473621286,-0.23953289155839208,-0.7913575134246553,-2.056582911058144,22.591150388925094,0.24900054931640625,0.19439352661060916,0.21019973754883026,-0.21289476938087937,0.6332942444785399,-0.0013475159160254435,0.42174699101368596,0.29899312400817735,81.47472852048628,25.905728126430212,0.21154725346485517,2,-0.06150007247924982,-0.4130001068115252,-0.7292499542236346,-1.6210000514984149,-0.3059997558593768,0,-0.058671775338674514,1.5917047570678855,9.199999809265137,1.3000115236214371,9.041000366210938,-1.3211652918450454,9.03499984741211,-0.058671775338674514
2449,2011-03-01,9.267000198364258,9.40999984741211,9.157999992370604,9.3149995803833,5146130.0,-0.00419079717582882,1.1176465874075026,-0.48979174776175727,57.281572874883345,56.69677137752601,0.011447693723301455,-0.18671496546844324,-0.714064852059817,-1.9756506675638166,21.901002680465965,0.2519998550415057,0.23139838006636815,0.1563501834869392,-0.26899575492558725,0.5816961218994656,-0.05632278571932403,0.3690231526932024,0.32295281764984196,74.32682084111654,16.655473486540643,0.21267296920626347,3,-0.02250051498413086,-0.37400054931640625,-0.6752502918243408,-1.582000494003296,-0.3940000534057617,1,-0.05363113520687213,-1.5670127418593676,9.305999755859377,1.5917047570678855,9.199999809265137,1.3000115236214371,9.041000366210938,-0.05363113520687213
2450,2011-03-02,9.413999557495117,9.4399995803833,9.085000038146973,9.170000076293944,4664699.0,0.015862669254804507,1.398649388809774,-5.083387971627861,64.82574074755877,56.58626515328237,-0.12415198361286883,-0.31821067091474475,-0.828010534761157,-2.0807142159764407,20.932880988061957,0.3549995422363281,0.23653880365842284,0.28314957618713343,-0.16006733340351254,0.7263664857777794,0.06154112139181045,0.5047580309824564,0.1612143919425968,95.57069376163662,32.946554562348155,0.2216084547953228,3,-0.16949987411499023,-0.5109996795654297,-0.8787498474121094,-1.7289998531341553,-0.6669998168945312,2,-0.048225997523728914,1.1176465874075026,9.267000198364258,-1.5670127418593676,9.305999755859377,1.5917047570678855,9.199999809265137,-0.048225997523728914
2451,2011-03-03,9.300999641418457,9.475000381469727,9.199999809265137,9.456000328063963,5927619.0,-0.012003390842173278,1.8497351464600547,-0.6352500664446514,66.57488767007032,56.83417899950278,-0.0455736902465933,-0.17910989813499967,-0.684039224856722,-1.927478815352199,20.306957054334347,0.27500057220458984,0.22775001479052825,0.147749662399292,-0.28140146064451343,0.5769007854430974,-0.06682589912261072,0.3623252239211947,0.25977002277439887,62.580498289539534,-3.6847054323332458,0.2145755615219027,3,-0.05649995803833008,-0.26399993896484375,-0.750999927520752,-1.6159999370574951,-0.6389999389648455,3,-0.06031608342420458,1.398649388809774,9.413999557495117,1.1176465874075026,9.267000198364258,-1.5670127418593676,9.305999755859377,-0.06031608342420458
2452,2011-03-04,9.321999549865724,9.44499969482422,9.236000061035156,9.42199993133545,7003843.0,0.002257811983321867,1.8630104773599734,0.645160893373527,64.75028881630176,57.48670112655619,-0.09506975966220388,-0.1825328702406015,-0.6727338267292513,-1.9098682083412122,19.748454112432324,0.20899963378906428,0.2190434403650503,0.1516495704650893,-0.2756856890211665,0.5789848299513451,-0.062018059278038606,0.36531720020821723,0.22461471478717066,60.769052073017605,-7.383298429398991,0.2136676297431278,3,-0.15799951553344904,-0.28499984741211115,-0.7392498254776019,-1.5309996604919451,-0.7699995040893572,4,-0.05299286687996985,1.8497351464600547,9.300999641418457,1.398649388809774,9.413999557495117,1.1176465874075026,9.267000198364258,-0.05299286687996985
2453,2011-03-07,9.449000358581543,9.5600004196167,9.288999557495117,9.333000183105467,6128431.0,0.01362377331563458,-1.6568526162749928,-1.1599973297221386,61.96742685802314,58.32584149376397,-0.22854666840856197,-0.3088281176020331,-0.7644815518356243,-1.9963456296365116,18.65153334193869,0.27100086212158203,0.17507264548074097,0.2681503772735603,-0.1762656032277281,0.7125663577748487,0.0459423870229152,0.49035836752420536,-0.5960006713867188,76.6315848648996,10.102878819958363,0.22220799025064444,3,-0.24250030517578125,-0.4120006561279297,-0.8662506341934204,-1.6575005054473877,-1.194000244140625,0,-0.07048368514517822,1.8630104773599734,9.321999549865724,1.8497351464600547,9.300999641418457,1.398649388809774,9.413999557495117,-0.07048368514517822
2454,2011-03-08,9.690999984741213,9.690999984741213,9.42199993133545,9.541000366210938,6176261.0,0.02561113524986669,2.5866765001334535,1.2930982036420393,63.145113239525365,59.32088843757927,-0.44000111338239556,-0.5330275878732458,-0.9643364486244774,-2.1964822611205435,17.626355595944272,0.2690000534057635,0.14138460982589152,0.4815000057220473,-0.01650398707634615,0.9795039985204408,0.23249800932285147,0.7305020021212432,-0.8238602828979502,100.0,35.41141205154253,0.2490019963991963,3,-0.41900014877319514,-0.626500129699707,-1.1082502603530902,-1.8955001831054705,-1.3699998855590838,1,-0.0713032696139938,-1.6568526162749928,9.449000358581543,1.8630104773599734,9.321999549865724,1.8497351464600547,9.300999641418457,-0.0713032696139938
2455,2011-03-09,9.47700023651123,9.729999542236328,9.460000038146973,9.633000373840332,6891155.0,-0.022082318498290343,-1.8420920544094765,-1.0400035603931568,49.600996177689154,59.11132144297891,-0.17512653111495702,-0.2964212757568223,-0.7100676491929541,-1.9420616342692876,17.075017490708618,0.26999950408935547,0.12358824353035835,0.2435002326965332,-0.2576390803495787,0.7446395457426451,-0.00706942382652187,0.4940698892195883,-0.5769061233520496,52.26425788806017,-7.57832024570984,0.25056965652305574,3,-0.10700035095214844,-0.39300060272216797,-0.9442504644393921,-1.639500379562378,-1.2580003738403338,2,-0.06373325698840382,2.5866765001334535,9.690999984741213,-1.6568526162749928,9.449000358581543,1.8630104773599734,9.321999549865724,-0.06373325698840382
2456,2011-03-10,9.116999626159668,9.390999794006348,9.071000099182127,9.390999794006348,7700757.0,-0.03798676810881774,1.3357627649577242,1.7564097861570627,41.670962055648594,58.29692844045736,0.2199146632032445,0.08826703598843366,-0.3158267035648663,-1.5420457998605794,17.091556213253668,0.40600013732910334,0.11776618043874798,-0.12930035591125488,-0.6026884229094485,0.3440877110869387,-0.3659943894103517,0.10739367758784191,-0.16711118725585905,6.980207261534438,-46.60383940447331,0.23669403349909715,3,0.28350019454956055,-0.03299999237060547,-0.5774998664855957,-1.247499942779541,-0.8969993591308594,3,-0.04058351439408103,-1.8420920544094765,9.47700023651123,2.5866765001334535,9.690999984741213,-1.6568526162749928,9.449000358581543,-0.04058351439408103
2457,2011-03-11,9.050000190734863,9.06700038909912,8.935999870300293,9.01200008392334,4845189.0,-0.007348847008017967,2.6388778510690325,-0.13868643625352406,42.45927838435555,56.91958520267289,0.2943534563147594,0.19279550353067876,-0.2164326061159496,-1.435701079683323,17.936732161746754,0.180999755859375,0.12395513557093452,-0.21384978294372559,-0.6235464436409686,0.1958468777535174,-0.4186981132923471,-0.009001452595104098,0.6799993515014648,14.357728908955295,-36.13530519915537,0.20484833034862113,3,0.28299951553344727,0.03399944305419922,-0.5077505111694336,-1.1805005073547363,-1.0240001678466797,4,-0.04287298122694805,1.3357627649577242,9.116999626159668,-1.8420920544094765,9.47700023651123,2.5866765001334535,9.690999984741213,-0.04287298122694805
2458,2011-03-14,9.097000122070312,9.3149995803833,9.008999824523926,9.114999771118164,8058415.0,0.005193362469049001,-2.1546326883750195,-0.4736736435275812,47.13340301012138,55.792010773254894,0.23980751406840284,0.17716778077506845,-0.23611022451179764,-1.4433695737845316,18.769484055459664,0.305999755859375,0.13999436378948893,-0.18099985122680629,-0.5419236576066151,0.17992395515300252,-0.3614617544167107,-0.0005379480369018808,0.6171194267272941,20.277118172788082,-31.48617751032322,0.18046190318990432,3,0.23599958419799805,-0.01300048828125,-0.5475003719329834,-1.2275004386901855,-1.191999912261963,0,-0.05990986797633602,2.6388778510690325,9.050000190734863,1.3357627649577242,9.116999626159668,-1.8420920544094765,9.47700023651123,-0.05990986797633602
2459,2011-03-15,8.675000190734862,8.899999618530273,8.420000076293945,8.835000038146973,11626876.0,-0.046388911253461784,2.3103529922456145,8.889053724700744,41.30435083073377,53.178523004718784,0.6358696160766257,0.5990055967247763,0.2083881214566521,-0.9858651681923796,18.962067467904888,0.6770000457763672,0.14077149615345164,-0.5833997726440447,-1.0259208222814848,-0.14087872300660464,-0.8046602974627639,-0.3621392478253256,1.0235569644927995,19.46566552662486,-36.07358540049387,0.22126052481871983,3,0.3999996185302752,0.3999996185302752,-0.03775000572204412,-0.8010001182556135,-0.37600040435791016,1,-0.04841499332098176,-2.1546326883750195,9.097000122070312,2.6388778510690325,9.050000190734863,1.3357627649577242,9.116999626159668,-0.04841499332098176
2460,2011-03-16,8.314999580383299,8.836999893188477,8.314999580383299,8.75100040435791,11129837.0,-0.04149862852291952,-1.3944923224987855,2.7250077486111914,35.02472905446531,49.67294982520711,0.9203695259133475,0.9325489155218722,0.5810103340300703,-0.593817470030678,18.631665921816364,0.5220003128051776,0.10866640688486306,-0.8962503433227553,-1.5076697058520114,-0.2848309807934992,-1.2019600245873843,-0.5905406620581264,1.3324152916870133,0.0,-57.06843307716167,0.3057096812646284,3,0.7074999809265154,0.7074999809265154,0.43475079536438166,-0.34199953079223455,-0.064999580383299,2,0.0007216499220259465,2.3103529922456145,8.675000190734862,-2.1546326883750195,9.097000122070312,2.6388778510690325,9.050000190734863,0.0007216499220259465
2461,2011-03-17,8.529000282287598,8.574999809265138,8.300000190734862,8.305999755859375,8889132.0,0.02573670627827429,-1.3404257046040164,-0.5114681307143774,36.466327103738585,46.5302874127001,0.6541336158207471,0.6776021122242071,0.3785418446665556,-0.7741694001352748,17.851376959515576,0.274999618530277,0.07609953859684815,-0.6341996669769294,-1.301842318016858,0.03344298406299906,-0.9680209924968946,-0.3003783414569643,1.0384696722814937,22.5615989416559,-34.627763524982996,0.3338213255199644,3,0.48599958419799805,0.48599958419799805,0.28349995613098145,-0.5390000343322754,-0.10500049591064631,3,-0.03634663024463569,-1.3944923224987855,8.314999580383299,2.3103529922456145,8.675000190734862,-2.1546326883750195,9.097000122070312,-0.03634663024463569
2462,2011-03-18,8.310999870300293,8.607000350952147,8.310999870300293,8.585000038146973,7679007.0,-0.025559902071996876,-1.1605861264835762,-1.2286974037026426,30.79892567194277,43.06712061424672,0.797508787525123,0.850278125143662,0.6067139634137853,-0.5271506456254222,16.990825196739255,0.2960004806518537,0.004905722656642908,-0.7957500934600823,-1.5501326282242864,-0.04136755869587816,-1.1729413608421844,-0.41855882607798023,1.1550725031620601,1.0837129241271142,-50.842946042867865,0.3771912673821018,3,0.7039999961853027,0.7039999961853027,0.5212502479553223,-0.3209996223449707,-0.19899940490722656,4,-0.01094929667808986,-1.3404257046040164,8.529000282287598,-1.3944923224987855,8.314999580383299,2.3103529922456145,8.675000190734862,-0.01094929667808986
2463,2011-03-21,8.576999664306639,8.576999664306639,8.39799976348877,8.510000228881836,4470785.0,0.03200575119209259,4.343325646938483,-0.24452333716194402,37.7572686342088,40.246248991433774,0.4412051291043255,0.5527620651467728,0.35760375348742635,-0.7653085145185097,15.74849162778561,0.2659997940063459,-0.06027914979303084,-0.49175028800964604,-1.2733723697927015,0.28987179377340944,-0.8825613289011738,-0.1009392471181183,0.7957869345375155,46.16662295655201,-2.8056727531947416,0.39081104089152796,3,0.43800020217895685,0.43800020217895685,0.18950033187866389,-0.5869994163513166,-0.5339994430541974,0,-0.06424153701572954,-1.1605861264835762,8.310999870300293,-1.3404257046040164,8.529000282287598,-1.3944923224987855,8.314999580383299,-0.06424153701572954
2464,2011-03-22,8.553000450134277,8.699999809265138,8.477999687194824,8.567000389099121,4199648.0,-0.0027980896714074888,-1.7072943803498541,-0.2089560736755258,34.02599443082646,38.51569324178236,0.3205079273095439,0.5541364973142642,0.38521538959658486,-0.7126057498591063,15.343241314697215,0.22200012207031428,-0.12721586978757315,-0.48334951400756765,-1.2950331906209431,0.32833416260580783,-0.8891913523142563,-0.07750767570087902,0.7339632360611343,47.1136684514773,3.8690437560191455,0.40584183830668796,3,0.2924995422363281,0.46199941635131836,0.2134995460510254,-0.5630002021789551,-0.5800004005432138,1,-0.07576291432508397,4.343325646938483,8.576999664306639,-1.1605861264835762,8.310999870300293,-1.3404257046040164,8.529000282287598,-0.07576291432508397
2465,2011-03-23,8.545000076293945,8.598999977111816,8.449999809265138,8.477999687194824,3533798.0,-0.000935387983079794,-1.422764101570113,-4.785762942779291,35.40542003444274,37.81952190609282,0.20383664324699247,0.5518381319267291,0.3895239358882012,-0.6760241914595717,15.116500883913375,0.1490001678466779,-0.20252811138136195,-0.46684989929199183,-1.3077594641612738,0.3740596655772901,-0.8873046817266328,-0.04639511685735087,0.6630065302646226,61.25002980235072,19.606442493344225,0.4204547824346406,3,0.2624998092651367,0.4699997901916504,0.22149991989135742,-0.5204999446868896,-0.6950001716613778,2,-0.02878879903108056,-1.7072943803498541,8.553000450134277,4.343325646938483,8.576999664306639,-1.1605861264835762,8.310999870300293,-0.02878879903108056
2466,2011-03-24,8.800000190734863,8.85200023651123,8.520999908447267,8.545000076293945,5976754.0,0.029842025999315736,-1.1848174015403687,3.8059497544658742,40.757806009766355,37.63046942002735,-0.11271146925964359,0.2928728914692016,0.13539537339383756,-0.9007499762423361,15.12454001669162,0.33100032806396307,-0.30147409344609244,-0.1997997760772705,-1.0458418042992044,0.6462422521446634,-0.6228207901882374,0.22322123803369642,0.3353659025578075,90.38816810040898,49.05029868719294,0.4230210141109667,3,0.00749969482421875,0.21499967575073242,0.0024995803833007812,-0.5970003604888916,-0.8090000152587891,3,-0.06250002031976487,-1.422764101570113,8.545000076293945,-1.7072943803498541,8.553000450134277,4.343325646938483,8.576999664306639,-0.06250002031976487
2467,2011-03-25,8.74899959564209,8.887999534606934,8.715000152587889,8.821000099182129,3893227.0,-0.005795522044018786,-1.4714305177111344,-0.28235478912587375,37.2634555479669,36.53380859089907,-0.12169554710941277,0.3250170697509258,0.19117392764055374,-0.8205180980618252,14.885946848486114,0.17299938201904475,-0.3666336672009898,-0.22825036048889125,-1.0758649177316055,0.619364196753823,-0.6520576391102484,0.1955569181324659,0.31953722544595564,71.63265226682653,33.323333776350594,0.42380727862135714,3,-0.14899969100952148,0.26600027084350586,0.14550018310546875,-0.2844996452331543,-0.8389997482299814,4,-0.037147082442091084,-1.1848174015403687,8.800000190734863,-1.422764101570113,8.545000076293945,-1.7072943803498541,8.553000450134277,-0.037147082442091084
2468,2011-03-28,8.760000228881836,8.812999725341797,8.706999778747559,8.767999649047853,2791179.0,0.001257358983674628,1.1632736473335927,0.11110228085514666,31.505781148409312,35.44507862619636,-0.20732971823906787,0.28566014286410457,0.18511312187247775,-0.8027889503700081,14.137265743703558,0.10599994659423828,-0.3909572581301841,-0.18994975090026855,-1.0280999469406176,0.6482004451400805,-0.6090248489204431,0.22912534711990595,0.2470536617779544,70.77639589266573,38.606999510634644,0.41907509802017484,3,-0.1660003662109375,0.25499963760375977,0.13449954986572266,-0.25100040435791016,-0.7460002899169922,0,-0.07397257380796696,-1.4714305177111344,8.74899959564209,-1.1848174015403687,8.800000190734863,-1.422764101570113,8.545000076293945,-0.07397257380796696
2469,2011-03-29,8.770000457763674,8.817999839782715,8.550000190734862,8.788999557495117,3842780.0,0.0011415786096520275,5.961060193212828,2.3750596089644387,34.716839857522174,35.41086871542489,-0.22622720834752563,0.24929850178755686,0.16598937865528818,-0.7839331161744072,13.370841123835241,0.26799964904785334,-0.4158029910991772,-0.1550995349884019,-0.9830793682154262,0.6728802982386224,-0.5690894516019132,0.25889038162510936,0.1804891369021231,73.0595546033325,41.637890984457584,0.41398991661351203,3,-0.1760005950927752,0.24499940872192205,0.19499921798705877,-0.19050073623657404,-0.7510004043579102,1,-0.08289625981349324,1.1632736473335927,8.760000228881836,-1.4714305177111344,8.74899959564209,-1.1848174015403687,8.800000190734863,-0.08289625981349324
2470,2011-03-30,8.960000038146973,8.996999740600586,8.819999694824219,8.85099983215332,5435160.0,0.02166471727092123,-1.0701701550971239,-5.7371247866685415,46.33692314538739,36.50760160894143,-0.3521433697936658,0.02481475421980761,-0.019476119956404858,-0.9443973656483848,12.866167854282107,0.2269992828369123,-0.4546898898396847,0.05760002136230469,-0.7382120194825443,0.8534120622071537,-0.3403059990601207,0.4555060417847301,-0.6599998474121112,92.22695052512209,55.3295174809694,0.3979060204224247,3,-0.3060002326965332,0.05499982833862305,0.004999637603759766,-0.38050031661987305,-0.8360004425048828,2,-0.11015624825377024,5.961060193212828,8.770000457763674,1.1632736473335927,8.760000228881836,-1.4714305177111344,8.74899959564209,-0.11015624825377024
2471,2011-03-31,8.739999771118164,8.984999656677246,8.739999771118164,8.92300033569336,4199061.0,-0.024553601126357516,-1.6775861170462243,-1.6789010892864955,43.24912680324631,37.89095729019738,-0.11070731456367433,0.21147374414339914,0.21207322769100578,-0.698731260038219,12.134256956562018,0.24499988555908203,-0.4535804926440612,-0.13435025215148855,-0.9103061593348141,0.641605655031837,-0.5223282057431504,0.2536277014401733,-0.42605958938598754,42.505541770764,2.6430994223041395,0.38797795359166276,3,-0.04250001907348633,0.27500009536743164,0.22499990463256836,-0.16050004959106445,-0.5319995880126953,3,-0.10183065100603927,-1.0701701550971239,8.960000038146973,5.961060193212828,8.770000457763674,1.1632736473335927,8.760000228881836,-0.10183065100603927
2472,2011-04-01,8.82800006866455,8.850000381469727,8.63599967956543,8.831000328063965,5040548.0,0.010068684193469846,9.438965388909564,0.016394809526291104,44.24476387712838,38.61179009496622,-0.1314859816361178,0.08913675503064056,0.13333653868026474,-0.7583294752961542,11.45934529813554,0.21400070190429688,-0.398463814119431,-0.0216499805450443,-0.7685125272237521,0.7252125661336635,-0.3950812538843991,0.3517812927943105,-0.5003986957550062,62.19242905573361,19.032485526676886,0.37343127333935416,4,-0.10450029373168945,0.18699979782104492,0.1914997100830078,-0.24450016021728516,-0.6499996185302734,4,-0.09481194910265711,-1.6775861170462243,8.739999771118164,-1.0701701550971239,8.960000038146973,5.961060193212828,8.770000457763674,-0.09481194910265711
2473,2011-04-04,8.782999992370605,8.83899974822998,8.743000030517576,8.819999694824219,3226316.0,-0.005097425911184006,1.5599989827448562,12.332167832167832,52.75509290525751,40.69280103656967,-0.06056033168682262,0.08609775472883996,0.18910588089994462,-0.6813399790699357,10.397863812864392,0.09599971771240412,-0.3601646056679684,-0.03335003852844309,-0.7250468103328327,0.6583467332759465,-0.3791984244306388,0.3124983473737526,-0.4420106521072409,52.125287756047065,5.721638160545062,0.34584838590219513,4,-0.05950021743774414,0.23199987411499023,0.26349973678588867,-0.19950008392333984,-0.6470003128051758,0,-0.0993965781301187,9.438965388909564,8.82800006866455,-1.6775861170462243,8.739999771118164,-1.0701701550971239,8.960000038146973,-0.0993965781301187
2474,2011-04-05,9.0,9.109999656677246,8.913000106811523,9.050000190734863,8564403.0,0.02470682088328502,1.3176537246784137,1.3513673737660128,68.84974006240608,44.408836595232266,-0.23186886203947132,-0.1953397134210526,-0.0019374356076191646,-0.8664724423028503,9.011294306338973,0.3269996643066406,-0.2755635308802482,0.2181999683380127,-0.3470110746950521,0.7834110113710775,-0.06440555317851882,0.5008054898545442,-0.6458904517298905,76.79332025552034,23.507028422745037,0.2826055215165321,4,-0.18450021743774414,0.014999866485595703,0.06874966621398926,-0.4165000915527344,-1.001999855041504,1,-0.10955556233723962,1.5599989827448562,8.782999992370605,9.438965388909564,8.82800006866455,-1.6775861170462243,8.739999771118164,-0.10955556233723962
2475,2011-04-06,8.873000144958496,9.050000190734863,8.850000381469727,9.005000114440918,4334895.0,-0.014111095004611496,-1.2471952251856455,2.6399893188884014,59.94218423208336,46.540434175489715,-0.05973059315819462,-0.12217407620113008,0.13908541358092208,-0.7082754863120186,7.3600723385451925,0.19999980926513672,-0.2277892253394178,0.12140011787414551,-0.3429557042582214,0.5857559400065124,-0.11077779319203884,0.35357802894032986,-0.4886549923521013,50.00010059856144,-6.876363135570664,0.23217791106618385,4,-0.043000221252441406,0.1419997215270996,0.19574952125549316,-0.28950023651123047,-0.6289997100830096,2,-0.0962470503325713,1.3176537246784137,9.0,1.5599989827448562,8.782999992370605,9.438965388909564,8.82800006866455,-0.0962470503325713
2476,2011-04-07,8.746999740600586,8.949999809265137,8.739999771118164,8.901000022888184,4229762.0,-0.014200428524674513,-1.4999971616873202,1.1666690749356992,63.30889763380688,49.434372185027485,0.06477259816090708,-0.02668242016856759,0.264812948790226,-0.5506157576400454,7.14559535604617,0.21000003814697266,-0.16708259864980413,0.013899707794189808,-0.4174712682735411,0.4452706838619207,-0.20178578023967475,0.22958519582805437,-0.33362840783135717,23.41773552638197,-38.84245617354071,0.2156854880338653,4,0.08300018310546875,0.26800012588500977,0.3267500400543213,-0.1634998321533203,-0.7769999504089355,3,-0.07122443848566062,-1.2471952251856455,8.873000144958496,1.3176537246784137,9.0,1.5599989827448562,8.782999992370605,-0.07122443848566062
2477,2011-04-08,8.661999702453612,8.892999649047852,8.64799976348877,8.82699966430664,4537600.0,-0.009717622118179947,-1.5388610253242743,1.0714263597575062,52.91695057590211,51.813391010304464,0.15213221540490274,0.029259327245709343,0.3512225373023714,-0.43457633275592933,7.5149089490491106,0.24499988555908203,-0.11055936201703531,-0.05170030593872177,-0.45718551058945955,0.353784898712016,-0.25444290826409066,0.15104229638664712,-0.22076323672806275,3.030290519814165,-58.73480943714644,0.20274260232536923,4,0.16800022125244318,0.3530001640319842,0.4787499904632586,-0.04899978637695135,-0.6019992828369105,4,-0.05241278399253957,-1.4999971616873202,8.746999740600586,-1.2471952251856455,8.873000144958496,1.3176537246784137,9.0,-0.05241278399253957
2478,2011-04-11,8.552000045776367,8.649999618530272,8.515999794006348,8.642000198364258,4048850.0,-0.01269910649455297,1.528322596897881,0.545455596335572,49.96758253474293,53.507917974440105,0.2564976931040732,0.10154154975017349,0.4614793227244789,-0.29769393364676233,7.2812438962557815,0.14599990844726385,-0.08828321659769145,-0.13444995880126953,-0.5030499673005782,0.2341500496980391,-0.31874996305092473,0.04985004544838567,-0.08401305241275026,6.0606498473157435,-55.18010606154404,0.18430000424965465,4,0.2609996795654297,0.4629998207092285,0.5484998226165771,0.12649989128112793,-0.39599990844726385,0,-0.04373241272686845,-1.5388610253242743,8.661999702453612,-1.4999971616873202,8.746999740600586,-1.2471952251856455,8.873000144958496,-0.04373241272686845
2479,2011-04-12,8.255000114440918,8.470000267028809,8.229999542236326,8.470000267028809,5180810.0,-0.03472871021348167,1.232563297315536,2.3888865341414824,42.085161164043804,53.03549997651304,0.5283209415757248,0.38521286596945714,0.7510673347027854,0.023265641115184366,7.3733821486096955,0.32200050354004084,-0.05806941375834285,-0.41044988632202184,-0.8265878305613263,0.005688057917282663,-0.6185188584416732,-0.20238091420237048,0.8549995422363281,3.048847857665594,-55.78693572958076,0.20806897211965206,4,0.41499948501586914,0.7249994277954102,0.8667497634887695,0.42349982261657715,-0.1610002517700213,1,-0.014415558234495252,1.528322596897881,8.552000045776367,-1.5388610253242743,8.661999702453612,-1.4999971616873202,8.746999740600586,-0.014415558234495252
2480,2011-04-13,8.321000099182129,8.439999580383299,8.255000114440918,8.295999526977539,3819605.0,0.007995152492578761,-2.457953421214438,-0.11628164865775979,35.423017717545505,52.16593230032406,0.40470571596891425,0.3369616748441242,0.6769800228583751,-0.01702996732424822,7.211906051923364,0.18499946594238104,-0.01228418371251827,-0.34474992752075195,-0.7598313230295091,0.07033146798800516,-0.5522906252751305,-0.1372092297663734,0.7713995552062993,12.638961555018593,-40.462185414563734,0.20754069775437867,4,0.3489995002746582,0.6589994430541992,0.8472497463226318,0.38499999046325684,-0.42600011825561523,2,-0.03881744386175168,1.232563297315536,8.255000114440918,1.528322596897881,8.552000045776367,-1.5388610253242743,8.661999702453612,-0.03881744386175168
2481,2011-04-14,8.218999862670897,8.291000366210938,8.10099983215332,8.279999732971191,4554066.0,-0.01225817032753762,3.578263417324463,-2.439938966240773,34.356571481329865,51.06724425634645,0.47497928861598204,0.4369492842564604,0.7746023085163554,0.11189129036962875,7.150135107190595,0.2200002670288086,0.01671453519869104,-0.43125014305114995,-0.888811156922225,0.026310870819925114,-0.6600306499866875,-0.20246963611561242,0.8561517894744899,14.898997196774621,-34.37678038237852,0.22878050693553748,4,0.38649988174438654,0.5269999504089373,1.0079998970031756,0.5065000057220477,-0.41299962997436435,3,0.003041802241430469,-2.457953421214438,8.321000099182129,1.232563297315536,8.255000114440918,1.528322596897881,8.552000045776367,0.003041802241430469
2482,2011-04-15,8.220000267028809,8.276000022888184,8.189000129699707,8.241999626159668,3147926.0,0.00012171850281395002,-1.0714350590372388,0.3606459984678537,33.96675620100321,48.979651289207084,0.423164604168905,0.45195377011945226,0.7650511029220475,0.1357917617522606,7.194175104037129,0.08699989318847656,-0.004556699280389154,-0.4256997585296638,-0.8990039388112443,0.0476044217519167,-0.662351848670454,-0.18904766838887355,0.816185312316895,21.675861781443544,-23.852455454391873,0.2366520901407906,4,0.3854994773864746,0.48799943923950195,1.022249460220337,0.5119996070861816,-0.40200042724609375,4,-0.03041368232552666,3.578263417324463,8.218999862670897,-2.457953421214438,8.321000099182129,1.232563297315536,8.255000114440918,-0.03041368232552666
2483,2011-04-18,8.026000022888184,8.239999771118164,7.940999984741211,8.239999771118164,5290465.0,-0.023601002170131058,1.7943938144789322,9.727544650598231,30.0856519570479,44.672530388611726,0.5570742237233919,0.6351209554480537,0.9397203003894319,0.35234860048220895,7.460067122248801,0.2989997863769531,-0.007557818153369311,-0.592150020599366,-1.1404888223256364,-0.04381121887309547,-0.8663194214625012,-0.3179806197362307,0.9727781265698248,16.068051566891477,-24.904635273539732,0.27416940086313496,4,0.4695000648498535,0.6019997596740723,1.182499647140503,0.7114996910095215,-0.23099994659423828,0,0.004236281663538177,-1.0714350590372388,8.220000267028809,3.578263417324463,8.218999862670897,-2.457953421214438,8.321000099182129,0.004236281663538177
2484,2011-04-19,7.90500020980835,8.045000076293945,7.861999988555907,8.031000137329103,4181514.0,-0.01507597965795815,1.376627518492984,0.5887854007442317,20.6781791353271,40.30986315563881,0.5659270190958754,0.7431887566058695,1.0434852718895602,0.49242857195649137,8.24237057722286,0.183000087738038,-0.025694574116949198,-0.6807498216629035,-1.315124996595781,-0.046374646730026114,-0.9979374091293423,-0.36356223419646483,1.0303112497666511,7.439489899377554,-25.932474762029607,0.3171875874664387,4,0.5009996891021729,0.5809996128082275,1.303499460220337,0.8469996452331543,-0.05500030517578214,1,0.03175204564945089,1.7943938144789322,8.026000022888184,-1.0714350590372388,8.220000267028809,3.578263417324463,8.218999862670897,0.03175204564945089
2485,2011-04-20,8.298999786376951,8.413999557495117,8.104000091552733,8.142000198364258,5635377.0,0.049841817344892236,-1.6609418872125419,-1.2460291930472245,38.824129065500884,37.58933331471592,0.09157274040196128,0.34763809156664927,0.6403746159456372,0.12176630211837569,8.446447202883908,0.5089993476867676,-0.058042592286277284,-0.2744502305984522,-0.9215637705092661,0.3726633093123617,-0.5980070005538582,0.04910653935695386,0.5504467555165213,79.16669186188614,45.01060459384068,0.3235567699554068,4,0.07850003242492853,0.1870000362396258,0.7760000228881854,0.5164999961853045,-0.40299987792968484,2,-0.024701762740441113,1.376627518492984,7.90500020980835,1.7943938144789322,8.026000022888184,-1.0714350590372388,8.220000267028809,-0.024701762740441113
2486,2011-04-21,8.25,8.420000076293945,8.220999717712402,8.38700008392334,3504086.0,-0.005904300233551707,-1.0410225310921246,-0.8726142893589204,35.05687528168896,35.60488050424779,0.07002280698788788,0.3724144346911853,0.6838904373681629,0.19394361925186487,9.184359788447493,0.19900035858154297,-0.14920471264248114,-0.29595000743865896,-0.9492429788826513,0.3573429640053343,-0.6225964931606551,0.030696478283337214,0.5204508176264682,69.534041296826,37.31643743710151,0.32664648572199645,4,0.005999803543089044,0.23599982261657715,0.7724995613098145,0.6154999732971191,-0.4869999885559073,3,-0.04303030534224073,-1.6609418872125419,8.298999786376951,1.376627518492984,7.90500020980835,1.7943938144789322,8.026000022888184,-0.04303030534224073
2487,2011-04-26,8.423999786376951,8.461000442504883,8.220000267028809,8.279999732971191,3751318.0,0.02109088319720631,1.2109969333875787,-1.0510946364553837,41.29907286017269,34.641712762628885,-0.15789160023383175,0.1821573743995355,0.5115380449048565,0.04357011390287546,9.791794508709572,0.24100017547607422,-0.2123394725527863,-0.10570023059845113,-0.7538753341984101,0.542474873001507,-0.42978778239842974,0.21838732120152748,0.2737749649238719,93.8229335413687,61.47464143154994,0.3240875517999791,4,-0.25799965858459295,0.0620000362396258,0.5910000801086444,0.47650003433227717,-0.7269997596740705,1,-0.07336177224028784,-1.0410225310921246,8.25,-1.6609418872125419,8.298999786376951,1.376627518492984,7.90500020980835,-0.07336177224028784
2488,2011-04-27,8.112000465393066,8.197999954223633,7.992000102996826,8.020000457763674,8801126.0,-0.037036957371300194,-1.78376828403892,0.6388887049239996,29.4253955010239,33.235072133404444,0.09513453541100603,0.46706785901888637,0.8178859125795253,0.3773977670338713,10.682715777424404,0.4319996833801252,-0.28524656299774875,-0.38529956340789795,-1.049585745635225,0.2789866188194292,-0.7174426545215624,-0.05315647229423348,0.518912304888163,41.73627502099603,14.389933267810278,0.3321430911136637,4,0.0494997501373291,0.37399935722351074,0.9029994010925293,0.8279991149902344,-0.6620006561279288,2,-0.03624267859261099,1.2109969333875787,8.423999786376951,-1.0410225310921246,8.25,-1.6609418872125419,8.298999786376951,-0.03624267859261099
2489,2011-04-28,8.043000221252441,8.199000358581543,8.020000457763674,8.173999786376951,6122045.0,-0.008505946768000094,-1.02260812405375,-1.423908198488642,30.238091669925026,32.6589692392244,0.14628336199540648,0.5046859897821552,0.8721601914203099,0.46017491099982344,11.577955054879224,0.17899990081786932,-0.3375351897788601,-0.4179497957229614,-1.0987632334195343,0.26286364197361145,-0.7583565145712488,-0.0775430768746741,0.5263995264907617,10.874217769034075,-13.044502233086444,0.34040671884828655,4,0.1184999942779541,0.44299960136413574,0.9719996452331543,0.8969993591308594,-0.512000083923339,3,-0.030834282995938822,-1.78376828403892,8.112000465393066,1.2109969333875787,8.423999786376951,-1.0410225310921246,8.25,-0.030834282995938822
2490,2011-04-29,7.973000049591064,8.074000358581543,7.934999942779541,8.057999610900879,5082224.0,-0.008703241295009878,1.3760540247545534,0.6488537670260707,31.066536306241503,32.293409775325685,0.1807346429993837,0.5238071453928415,0.9201599297292136,0.5412737685024576,12.57918661749934,0.13900041580200195,-0.38297276246461465,-0.4385999679565442,-1.110125136771635,0.2329252008585474,-0.7743625523640896,-0.10283738354899885,0.5398077174171556,7.2243480436548655,-16.065498042789365,0.3357625844075457,4,0.18850016593933194,0.5129997730255136,0.957249879837037,0.9669995307922372,-0.5929999351501456,4,-0.015427084434146532,-1.02260812405375,8.043000221252441,-1.78376828403892,8.112000465393066,1.2109969333875787,8.423999786376951,-0.015427084434146532
2491,2011-05-02,7.8499999046325675,8.060000419616701,7.828999996185303,8.045999526977539,5128670.0,-0.015427084434146532,1.0624908198780072,2.3058898107788055,30.49951800954085,31.90816108738542,0.274784101150229,0.6078782515422594,1.0117975893630886,0.6749297030385408,14.010539950829592,0.23100042343139826,-0.39449521146891087,-0.5171001195907605,-1.2144540732479792,0.18025383406645723,-0.865777096419369,-0.1684231427621521,0.6107432400994659,3.322767977389344,-21.59909384309804,0.3486769768286089,5,0.2950003147125253,0.6194999217987069,1.0612499713897714,1.0899996757507333,-0.5299997329711896,0,0.005859873168603924,1.3760540247545534,7.973000049591064,-1.02260812405375,8.043000221252441,-1.78376828403892,8.112000465393066,0.005859873168603924
2492,2011-05-03,7.991000175476074,8.031999588012695,7.861999988555907,7.896999835968018,5678469.0,0.01796181816006115,-1.0731654130310149,-0.4795944930067782,36.72503803639668,32.645870651757505,0.1093873228683293,0.422625129389143,0.8420385443573011,0.5455931487202861,15.24260466760508,0.18199968338012784,-0.39762401723453955,-0.3342498540878296,-1.0154146233097308,0.3469149151340716,-0.6748322386987802,0.006332530523120994,0.406568654401287,43.783789356747306,15.795499917974002,0.3405823846109506,5,0.15400004386901855,0.4784996509552002,0.9202497005462646,0.9489994049072266,-0.7910003662109366,1,-0.02853211851148507,1.0624908198780072,7.8499999046325675,1.3760540247545534,7.973000049591064,-1.02260812405375,8.043000221252441,-0.02853211851148507
2493,2011-05-04,7.9099998474121085,8.085000038146973,7.9000000953674325,7.989999771118164,5374647.0,-0.010136444285478996,-2.7000200272752894,-0.8510599443015724,40.90668924248507,34.89348288588617,0.19243969248503578,0.4583699257791798,0.8960664195350132,0.6371541378135932,16.452863930520518,0.18499994277954013,-0.3932697594724974,-0.3716001749038709,-1.0410417451871767,0.2978413953794341,-0.7063209600455229,-0.03687938976221794,0.4307120990960476,21.891830240982713,-8.86897615822856,0.33472078514165265,5,0.2350003719329843,0.5594999790191659,0.8975000381469735,1.0299997329711923,-0.6599998474121085,2,-0.026927917170430082,-1.0731654130310149,7.991000175476074,1.0624908198780072,7.8499999046325675,1.3760540247545534,7.973000049591064,-0.026927917170430082
2494,2011-05-05,8.013999938964844,8.062000274658201,7.829999923706055,7.934000015258789,5011918.0,0.013147925860802712,1.6363587103766248,-0.9999999999999889,42.06718104283156,35.25382199447847,0.1179286661158212,0.29166765903863734,0.770130598636694,0.543149298372267,17.490842323096974,0.23200035095214666,-0.3867747689883796,-0.2183000802993771,-0.8051065214017079,0.3685063608029546,-0.5117033008505434,0.07510314025178833,0.2755408125110268,72.26559080300483,37.59266527417003,0.29340322055116574,5,0.13100028038024902,0.45549988746643066,0.7904999256134033,0.925999641418457,-0.9910001754760742,3,-0.07037685724920995,-2.7000200272752894,7.9099998474121085,-1.0731654130310149,7.991000175476074,1.0624908198780072,7.8499999046325675,-0.07037685724920995
2495,2011-05-06,8.019000053405763,8.062000274658201,7.8540000915527335,8.020999908447267,4025778.0,0.0006239224455952819,3.952350677217959,-0.024998211858951434,44.55930966028352,36.30964803654454,0.07714649461367884,0.23126462650703594,0.7481520961047803,0.5488657726033583,18.816503976436902,0.20800018310546786,-0.3525835330224183,-0.17059996128082133,-0.6803280546007784,0.3391281320391357,-0.42546400794079986,0.0842640853791572,0.22448662254105045,74.21876018633968,35.5142929138159,0.2548640466599784,5,0.12600016593932928,0.4504997730255109,0.7854998111724836,0.9209995269775373,-0.98699998855591,4,-0.06085545739202258,1.6363587103766248,8.013999938964844,-2.7000200272752894,7.9099998474121085,-1.0731654130310149,7.991000175476074,-0.06085545739202258
2496,2011-05-09,8.12399959564209,8.185000419616701,7.988999843597412,8.038999557495117,4224944.0,0.013093844810704525,-1.11893126308086,-42.5030996661898,47.52830331370001,37.00178475360312,-0.053200395611790796,0.08137027058037738,0.6268507677977162,0.4558610309485207,20.38462024937489,0.19600057601928889,-0.28466598881900573,-0.034450411796569824,-0.47175326116613014,0.4028524375729905,-0.2531018364813491,0.18420101288821034,0.07803841232857245,82.81669330682708,40.224971095342966,0.21865142468478,5,-0.10999941825866699,0.34550023078918457,0.7105002403259277,0.8159999847412109,-0.9509997367858887,0,-0.09158044291389078,3.952350677217959,8.019000053405763,1.6363587103766248,8.013999938964844,-2.7000200272752894,7.9099998474121085,-0.09158044291389078
2497,2011-05-10,8.208000183105469,8.24899959564209,8.119999885559082,8.133999824523926,4319741.0,0.010339806947853525,-1.52940021504371,0.8705920631893099,54.967253880939595,39.8397690180382,-0.19116581035846458,-0.0404612170572598,0.5220625694142988,0.3849764267639735,21.609529273644913,0.1289997100830078,-0.2806269494936018,0.07225015163421666,-0.29680200876349794,0.4413023120319304,-0.11227592856464064,0.25677623183307396,-0.379000186920166,90.21492968068956,42.43947025251306,0.18452608019885702,5,-0.16900038719177246,0.26149964332580566,0.648249626159668,0.731999397277832,-1.2180004119873047,1,-0.10818713348372744,-1.11893126308086,8.12399959564209,3.952350677217959,8.019000053405763,1.6363587103766248,8.013999938964844,-0.10818713348372744
2498,2011-05-11,8.178000450134277,8.279000282287598,8.14799976348877,8.25,3654484.0,-0.0036549381459493047,1.0153908227267725,-0.9729621753978993,57.84032991330656,42.90668437841393,-0.16854358918573809,-0.042074399334774526,0.5270802785268778,0.42857776786903656,22.41095753781811,0.13100051879882812,-0.2657947557478213,0.060950398445129395,-0.25309782104679357,0.37499861793705147,-0.09607371130083209,0.21797450819109088,-0.3406004619598386,77.50562327558193,23.61058038786323,0.15702410974596107,5,-0.12400031089782715,0.29149937629699707,0.6912493705749512,0.7619991302490234,-1.3410005569458,2,-0.11958921338199258,-1.52940021504371,8.208000183105469,-1.11893126308086,8.12399959564209,3.952350677217959,8.019000053405763,-0.11958921338199258
2499,2011-05-12,8.13599967956543,8.138999938964844,8.01099967956543,8.104000091552733,3055566.0,-0.0051358239492586,5.736836821763791,-0.44444150098681884,44.13246932830206,44.35845471419844,-0.1251213838849985,-0.009956424789812957,0.5443531620568045,0.48394626480683733,22.58613428555269,0.16700077056884766,-0.28020021524422134,0.024899649620056863,-0.28258442380476545,0.3323837230448792,-0.1288423870923534,0.17864168633246802,-0.2809356796264648,66.35281445994016,15.007795395781628,0.15374203671241113,5,-0.08199954032897949,0.3335001468658447,0.7332501411437988,0.8039999008178711,-1.3459997177124023,3,-0.10889868663475089,1.0153908227267725,8.178000450134277,-1.52940021504371,8.208000183105469,-1.11893126308086,8.12399959564209,-0.10889868663475089
2500,2011-05-13,7.998000144958496,8.203000068664549,7.998000144958496,8.189999580383299,2644127.0,-0.016961595383728545,-1.1354221511379368,-6.000059605411783,41.474974770873075,45.577949909902,0.01877136017984604,0.10814888841685644,0.6507724537710526,0.6308146649807007,22.658332709148393,0.2049999237060529,-0.24288939326559955,-0.09694988727569509,-0.3916800081067464,0.19778023355535534,-0.24431494769122075,0.05041517313983057,-0.12597869372558623,3.103547498664036,-44.04292037286859,0.14736506041552538,5,0.05649995803833008,0.4414999485015869,0.9172496795654297,0.9419994354248047,-1.2150001525878906,4,-0.12190552185527448,5.736836821763791,8.13599967956543,1.0153908227267725,8.178000450134277,-1.52940021504371,8.208000183105469,-0.12190552185527448
2501,2011-05-16,8.244000434875487,8.25,7.886000156402588,7.966000080108643,5420774.0,0.030757725113577994,1.510348206842461,-1.4479227720215015,44.19357359345448,46.40778719401954,-0.184907481002762,-0.14322564088315026,0.37904223200461296,0.3944852358797828,22.454614450987354,0.3639998435974121,-0.19654357549929635,0.14780037403106583,-0.149347177571018,0.44494792563314967,-0.0007734017699760898,0.29637414983210775,0.03499984741211115,91.09418926182433,47.7926464935257,0.14857377580104175,5,-0.18950033187866033,0.14549946784973322,0.6784994602203387,0.6959991455078143,-1.3060002326965314,0,-0.14701604877389096,-1.1354221511379368,7.998000144958496,5.736836821763791,8.13599967956543,1.0153908227267725,8.178000450134277,-0.14701604877389096
2502,2011-05-17,7.96999979019165,8.22700023651123,7.96999979019165,8.199999809265138,4666380.0,-0.033236369508752306,-1.2347863044086702,-0.8273371423082779,45.304218141290534,46.89640151610904,0.0958842396547368,0.11708846646612336,0.6229215445602083,0.6768851605943595,22.23988700501665,0.2740006446838361,-0.15290504502051405,-0.11370024681091273,-0.40995198030808666,0.1825514866862621,-0.2618261135595006,0.034425619937674234,0.3011404895782466,21.373945771620555,-21.211607422476675,0.1481258667485873,5,0.08450031280517578,0.39100003242492676,0.9525001049041748,0.9800000190734863,-1.1459999084472656,1,-0.09999999401709947,1.510348206842461,8.244000434875487,-1.1354221511379368,7.998000144958496,5.736836821763791,8.13599967956543,-0.09999999401709947
2503,2011-05-18,8.060000419616701,8.104999542236326,7.954999923706055,8.048999786376951,3716828.0,0.01129242557017518,1.970322458807491,-0.04782883620646482,50.55447380044422,47.83943404473266,0.03285373369244127,0.031374239186218844,0.49913011951567476,0.5962916118601473,21.40386850624618,0.14999961853027166,-0.09263304766405867,-0.025399637222287552,-0.320645744906221,0.2698464704616459,-0.17302269106425427,0.12222341661967917,0.20343705768584996,47.80229065333317,1.155670209364068,0.14762305384196672,5,0.0064997673034650205,0.1794993877410871,0.8624994754791242,0.9549994468688947,-1.6090002059936532,2,-0.13275441597922666,-1.2347863044086702,7.96999979019165,1.510348206842461,8.244000434875487,-1.1354221511379368,7.998000144958496,-0.13275441597922666
2504,2011-05-19,8.156000137329103,8.269000053405763,8.062000274658201,8.119999885559082,5339034.0,0.011910634331824044,-1.7236907323867496,3.272561768529664,55.869140669803855,49.096081934679376,-0.0456897443129094,-0.04728116928458981,0.3619568734312022,0.5120132959839125,20.03304727656776,0.2089996337890625,-0.05308622415060782,0.058050084114077194,-0.2260362529710811,0.3421364211992346,-0.08399308442850106,0.20009325265665634,-0.26999998092651545,70.49609752878779,18.083620923438176,0.14204316854257887,5,-0.07349991798401057,-0.006500005722047675,0.757999658584593,0.8589997291564924,-1.6649999618530291,3,-0.1617214592853804,1.970322458807491,8.060000419616701,-1.2347863044086702,7.96999979019165,1.510348206842461,8.244000434875487,-0.1617214592853804
2505,2011-05-20,8.093999862670897,8.265000343322754,8.069000244140625,8.199999809265138,4211055.0,-0.007601799118962527,-1.5128349340066147,-2.944422368804425,58.14417710555236,50.2756234671074,0.03136658867864561,-0.0015035175419431113,0.3881131691455071,0.585365698733332,20.121349756364804,0.1960000991821289,-0.019886262081110218,0.0062998056411718295,-0.26157382254848294,0.2741734338308266,-0.12763700845365555,0.1402366197359992,-0.20033970832824544,54.30803190701228,-4.135757342991127,0.13393681409482755,5,-0.011499643325803888,0.05100035667419611,0.730999708175661,0.8859996795654315,-1.5599999427795392,4,-0.1611069833138803,-1.7236907323867496,8.156000137329103,1.970322458807491,8.060000419616701,-1.2347863044086702,7.96999979019165,-0.1611069833138803
2506,2011-05-23,7.894999980926514,7.98199987411499,7.828999996185303,7.9619998931884775,3746546.0,-0.024586098977115167,1.8598141669823303,0.6320749624377959,46.915165086251946,49.38094693436434,0.21732034844511539,0.1786989986814227,0.5598233220077056,0.7933505143572201,20.558188301490006,0.2649998664855939,0.00011323329687407124,-0.17495007514953542,-0.4445826244858111,0.09468247418673936,-0.30976634981767326,-0.040133800481397586,0.3740000724792498,14.999994581396573,-43.42696472062004,0.13481627466813748,5,0.15900015830993652,0.2500002384185791,0.929999589920044,1.0849995613098145,-1.3400001525878915,0,-0.1408486372694595,-1.5128349340066147,8.093999862670897,-1.7236907323867496,8.156000137329103,1.970322458807491,8.060000419616701,-0.1408486372694595
2507,2011-05-24,7.806000232696532,7.9749999046325675,7.802000045776367,7.902999877929687,3007043.0,-0.011272925705509196,-2.2952348081980034,1.4477577948743305,46.67520744987194,48.1403777717605,0.2718919451758657,0.23086230800851748,0.6220964239255169,0.8900306860433362,21.210784736415604,0.17299985885620028,0.011592743106049852,-0.23304984569549614,-0.4717106954432344,0.00561100405224213,-0.3523802705693653,-0.113719420821627,0.4590001106262216,0.8565710609879928,-59.6227557463234,0.119330424873869,5,0.22949981689453214,0.3255000114440927,0.8697495460510263,1.109499454498292,-1.0560002326965323,1,-0.11119651609563586,1.8598141669823303,7.894999980926514,-1.5128349340066147,8.093999862670897,-1.7236907323867496,8.156000137329103,-0.11119651609563586
2508,2011-05-25,7.817999839782715,7.85699987411499,7.651000022888184,7.75,2924160.0,0.0015372286354695675,1.8219175397800016,-0.7010318400574173,43.34239280080078,48.052591490927014,0.2273659283324001,0.2062838613507445,0.5814433813820266,0.8827456559771516,21.436885330062978,0.20599985122680664,0.008723329407423819,-0.2063502073287964,-0.46172398348060284,0.049023568823010066,-0.3340370954046996,-0.07866331925289316,0.428480491638183,27.022622758556757,-30.64534583183702,0.12768688807590342,5,0.1420001983642587,0.23800039291381836,0.838749885559082,1.0974998474121094,-0.9470000267028809,2,-0.12714248892411795,-2.2952348081980034,7.806000232696532,1.8598141669823303,7.894999980926514,-1.5128349340066147,8.093999862670897,-0.12714248892411795
2509,2011-05-26,7.795000076293945,7.9130001068115225,7.751999855041504,7.867000102996826,2645035.0,-0.002941898690216549,-1.0379718184040376,-1.0588264168408061,42.48322590101372,48.164619394275974,0.22004851689468197,0.2210866732744332,0.5885360788744247,0.9101346198150608,21.56841357335424,0.16100025177001864,-0.02008411961441503,-0.21694996356964147,-0.4918483229173223,0.05794839577803934,-0.3543991432434819,-0.07950078389580106,0.4157514366149897,23.45276518810983,-30.79472777936204,0.1374491796738402,5,0.16499996185302823,0.2610001564025879,0.7667498588562012,1.0404996871948242,-0.8050003051757812,3,-0.17241819750050458,1.8219175397800016,7.817999839782715,-2.2952348081980034,7.806000232696532,1.8598141669823303,7.894999980926514,-0.17241819750050458
2510,2011-05-27,7.8499999046325675,7.921000003814697,7.758999824523926,7.880000114440918,3600314.0,0.007055782912162689,1.8928606400688008,0.4166694261399507,40.48612851878254,47.75268105264576,0.15851680896416287,0.16485153158457155,0.5295459893802912,0.8568386480107515,21.4594464028872,0.16200017929077148,-0.05373282242147148,-0.1558001279830945,-0.439722858629211,0.1281226026630211,-0.29776149330615187,-0.013838762660036252,0.3271665188751216,60.12083721694057,9.095251326878454,0.14196136532305792,5,0.11000013351440607,0.20600032806396573,0.5959999561309823,0.9459998607635507,-0.7220001220703116,4,-0.17312098670912068,-1.0379718184040376,7.795000076293945,1.8219175397800016,7.817999839782715,-2.2952348081980034,7.806000232696532,-0.17312098670912068
2511,2011-05-30,7.8959999084472665,7.8959999084472665,7.833000183105469,7.880000114440918,877115.0,0.005859873168603924,6.8750670560879295,-0.5333227370261602,38.873032112013895,47.038104827170585,0.06477326165411856,0.1290931007589391,0.47310904018921374,0.8109271887548504,21.064447596856688,0.06299972534179776,-0.058214237758045684,-0.11210012435912997,-0.3914166371518073,0.16721638843354825,-0.2517583807554695,0.027558132037208694,0.24959653102325152,75.61727622862927,28.328245062625335,0.139658256396339,5,0.06400012969970703,0.1600003242492667,0.535749912261962,0.8999998569488517,-0.7750000953674325,0,-0.17249240176647163,1.8928606400688008,7.8499999046325675,-1.0379718184040376,7.795000076293945,1.8219175397800016,7.817999839782715,-0.17249240176647163
2512,2011-05-31,7.763000011444093,8.067000389099121,7.761000156402588,7.951000213623048,7162961.0,-0.016843958782330803,-2.1875038805124714,-11.750163914882819,36.212615427022605,45.44456500790152,0.1847508650306171,0.2573294032114637,0.6009392142695367,0.9437061931461583,20.304443290498646,0.3060002326965332,-0.050865224687041355,-0.23370001316070432,-0.5337935265246498,0.0663935002032412,-0.3837467698426762,-0.08365325647873156,0.35292064303148596,26.923050471334992,-15.860378317921327,0.15004675668197268,5,0.19700002670288086,0.2930002212524405,0.6079998016357413,1.0329997539520255,-0.7080001831054705,1,-0.1556099679665922,6.8750670560879295,7.8959999084472665,1.8928606400688008,7.8499999046325675,-1.0379718184040376,7.795000076293945,-0.1556099679665922
2513,2011-06-01,7.697000026702881,7.789000034332275,7.576000213623048,7.777999877929687,7692574.0,-0.008501865856487933,3.1359122621026,0.43084980913851884,35.64422142835984,43.19735175885217,0.21662460717710186,0.32312033700800313,0.6523206816396474,1.0107917729504,20.004672946223806,0.21299982070922763,-0.0698173519663019,-0.28905000686645543,-0.6160141209317409,0.037914107198830926,-0.45253206389909906,-0.1255679498338127,0.39102538987745383,24.643537644871873,-14.532339447801515,0.16348205703264307,6,0.22350025177001953,0.2305002212524414,0.6289999485015869,1.0989997386932373,-0.5469999313354483,2,-0.1230349517237227,-2.1875038805124714,7.763000011444093,6.8750670560879295,7.8959999084472665,1.8928606400688008,7.8499999046325675,-0.1230349517237227
2514,2011-06-02,7.449999809265138,7.597000122070312,7.449999809265138,7.5879998207092285,5194836.0,-0.03209045297919133,-1.130439139343556,1.703706974197772,33.27227801170031,40.43380741509083,0.3944249761291694,0.5541101261449954,0.8823045002118599,1.2508419046789667,19.63566179098746,0.24700021743774325,-0.07912397952209727,-0.5078502178192128,-0.9126802965100067,-0.10302013912841979,-0.7102652571646102,-0.3054351784738163,0.6170005798339835,0.0,-41.93198012826005,0.2024150393453966,6,0.3085002899169913,0.4145002365112296,0.8737502098083487,1.3459999561309806,-0.5629997253417978,3,-0.07771812228306829,3.1359122621026,7.697000026702881,-2.1875038805124714,7.763000011444093,6.8750670560879295,7.8959999084472665,-0.07771812228306829
2515,2011-06-03,7.5310001373291025,7.5900001525878915,7.460999965667725,7.550000190734862,3391531.0,0.010872527535266352,1.6060649847315456,0.13768153500086913,25.797690335003225,38.087421331618756,0.25162577306893485,0.45816594309787284,0.7851360783095336,1.1596833722879483,19.246708814391912,0.1400003433227539,-0.10552162611449489,-0.40244989395141495,-0.8484896423975998,0.04358985449476993,-0.625469768174507,-0.17943001972832295,0.4743001937866209,13.128079731425798,-21.652239783846454,0.2230198742230923,6,0.22749996185302646,0.33349990844726474,0.7927498817443839,1.2649996280670157,-0.6570000648498553,4,-0.0718364568245522,-1.130439139343556,7.449999809265138,3.1359122621026,7.697000026702881,-2.1875038805124714,7.763000011444093,-0.0718364568245522
2516,2011-06-06,7.380000114440918,7.486000061035156,7.342000007629394,7.4619998931884775,4216057.0,-0.02005046078006545,1.2153834867769642,4.315765697937508,28.148158613710777,36.02886034982307,0.3597188798480655,0.5803229602297346,0.9096593492605702,1.300374297450233,19.595108249802472,0.1890001296997088,-0.15725947197312795,-0.5162499427795408,-1.0162163278056155,-0.01628355775346524,-0.7662331352925786,-0.26626675026650304,0.5697701644897464,5.2413912851314866,-29.944469275882113,0.2499831925130377,6,0.32450008392333984,0.4305000305175781,0.9437499046325684,1.4159996509552002,-0.7690000534057617,0,-0.0341463859039185,1.6060649847315456,7.5310001373291025,-1.130439139343556,7.449999809265138,3.1359122621026,7.697000026702881,-0.0341463859039185
2517,2011-06-07,7.320000171661378,7.495999813079834,7.320000171661378,7.396999835968018,3323702.0,-0.008130073421290906,-3.571439187515564,0.9390228300943,21.969670971328767,33.654113479881744,0.38390115579735173,0.6012094577487028,0.9435835954171763,1.351831018465286,20.29710485906004,0.17599964141845614,-0.2150751021483437,-0.5318498849868769,-1.0713991945411836,0.00769942456742978,-0.8016245397640303,-0.26207523020972356,0.5568376747131341,0.0,-32.2024001166736,0.2697746547771532,6,0.3735001087188712,0.47950005531310946,0.9872498512268058,1.4594995975494376,-0.6960000991821307,1,-0.02718584069874108,1.2153834867769642,7.380000114440918,1.6060649847315456,7.5310001373291025,-1.130439139343556,7.449999809265138,-0.02718584069874108
2518,2011-06-08,7.199999809265138,7.306000232696532,7.181000232696532,7.301000118255615,3235630.0,-0.01639349174618998,1.2522413385742568,1.3116980431013165,14.434507970702981,30.53758926540277,0.4548517722927006,0.6789962052202023,1.0352215845713273,1.4624716983862536,21.332745577226973,0.13899993896484553,-0.2444797588503418,-0.6029502153396598,-1.1929545553786207,-0.012945875300698795,-0.8979523853591393,-0.3079480453201793,0.5988807626495358,4.567207120464885,-21.849812811025174,0.2950021700194805,6,0.42400050163268954,0.5300004482269278,1.107250213623046,1.5794999599456778,-0.7009997367858904,2,-0.02013888677329212,-3.571439187515564,7.320000171661378,1.2153834867769642,7.380000114440918,1.6060649847315456,7.5310001373291025,-0.02013888677329212
2519,2011-06-09,7.25,7.2870001792907715,7.060999870300293,7.151999950408936,4106839.0,0.006944471119363138,1.627904333386007,-0.9702945522701626,18.318318210815107,28.074499231184166,0.35695048357878,0.5894365075767718,0.9565328698938291,1.3962341081751255,22.05306579662051,0.22600030899047852,-0.2688015433240363,-0.5086500406265255,-1.1257879526107892,0.1084878713577373,-0.8172189966186565,-0.20008108463439456,0.4500197176397709,35.727793732434044,12.308441684624476,0.3085689559921314,6,0.31400012969970703,0.4200000762939453,1.0572500228881836,1.5294997692108154,-0.9660000801086426,3,-0.013793090294147214,1.2522413385742568,7.199999809265138,-3.571439187515564,7.320000171661378,1.2153834867769642,7.380000114440918,-0.013793090294147214
2520,2011-06-10,7.0229997634887695,7.25,7.013999938964844,7.25,4444476.0,-0.0313103774498249,1.0792935255244154,-2.3163277718578845,17.941171623844284,25.748736954720876,0.5076934314956452,0.7796183768928362,1.145490133183495,1.6112762462856587,23.17868597422148,0.23600006103515625,-0.29721210226772143,-0.68690025806427,-1.3744501080549139,0.0006495919263738159,-1.030675183059591,-0.3431253330689481,0.5619963816298954,1.8671839988445107,-21.682868589417872,0.34377492499532175,6,0.5175004005432129,0.6235003471374512,1.284250259399414,1.756500005722046,-0.8829998970031729,4,-0.019364898781923046,1.627904333386007,7.25,1.2522413385742568,7.199999809265138,-3.571439187515564,7.320000171661378,-0.019364898781923046
2521,2011-06-13,7.0320000648498535,7.129000186920166,7.015999794006348,7.046999931335449,1911449.0,0.0012815465846767182,-3.8084855986283443,0.06607863813769026,19.76563466246658,23.921294647547985,0.4059344496764732,0.7116490646043303,1.1048594304427812,1.5949431183465919,23.970206117697952,0.11300039291381836,-0.3259013735166514,-0.6172999382019047,-1.3201184199699654,0.08551854356615518,-0.9687091790859341,-0.2658906973178743,0.438796839038047,3.7344669265858546,-21.749016647736042,0.35140924088402997,6,0.36949992179870605,0.6145000457763672,1.27524995803833,1.747499704360962,-0.682000160217286,0,-0.022468713156074127,1.0792935255244154,7.0229997634887695,1.627904333386007,7.25,1.2522413385742568,7.199999809265138,-0.022468713156074127
2522,2011-06-14,7.172999858856201,7.197000026702881,7.0999999046325675,7.139999866485597,3491179.0,0.020051165060584797,1.3950550420910326,-2.2000190736560428,27.111441411166382,22.973207978970933,0.19270706144667837,0.535324944205958,0.9303785679767387,1.4455995795045773,24.639696211766125,0.16499996185302734,-0.3564166045957817,-0.43645014762878453,-1.1529524216703262,0.2800521264127571,-0.7947012846495554,-0.07819901060801371,0.20643765204708764,54.45197258515715,27.958478892612412,0.3582511370207707,6,0.13250017166137695,0.47350025177001953,1.0687501430511475,1.6064999103546143,-0.8420000076293936,1,-0.0783493390324227,-3.8084855986283443,7.0320000648498535,1.0792935255244154,7.0229997634887695,1.627904333386007,7.25,-0.0783493390324227
2523,2011-06-15,6.989999771118164,7.208000183105469,6.980000019073486,7.192999839782715,4077464.0,-0.025512350667635242,-1.0448484381949434,-6.151518654452092,24.346727513756548,21.981480145866072,0.29600011947540494,0.6683181419913637,1.07853151205342,1.620017208514124,25.41649674609845,0.22800016403198242,-0.39758547251687837,-0.5659502029418944,-1.3003689156220695,0.16846850973828076,-0.9331595592819824,-0.19874084660180635,0.31635022539743574,3.2572465231289196,-22.645124734222932,0.3672093563400877,6,0.2950003147125244,0.6395003795623779,1.2642500400543213,1.7894999980926514,-0.5889997482299805,2,-0.05236047362278662,1.3950550420910326,7.172999858856201,-3.8084855986283443,7.0320000648498535,1.0792935255244154,7.0229997634887695,-0.05236047362278662
2524,2011-06-16,6.8369998931884775,6.9790000915527335,6.795000076293945,6.96999979019165,7123249.0,-0.021888395270320826,1.4370782294558244,0.6551716848083917,19.61609917747802,21.294636683918828,0.3943742488516895,0.7562063060952413,1.1871922726343174,1.7696211243634439,27.283310597210285,0.19499969482421875,-0.43177159012286026,-0.6530000686645501,-1.3973616749645545,0.09136153763545529,-1.0251808718145528,-0.2808192655145474,0.4040801078386993,9.230730535608933,-11.833348608876038,0.3721808031500025,6,0.3085000514984122,0.695000171661377,1.4247500896453849,1.942499876022338,-0.37599992752075284,3,-0.0494368620724962,-1.0448484381949434,6.989999771118164,1.3950550420910326,7.172999858856201,-3.8084855986283443,7.0320000648498535,-0.0494368620724962
2525,2011-06-17,6.789999961853027,6.877999782562256,6.673999786376952,6.7810001373291025,4597184.0,-0.006874350163772136,1.2054117307434653,-0.06766790596619926,16.846547735711155,20.038902141918868,0.3634278131627049,0.7383609933617947,1.1924869780697085,1.8074725234531819,29.350127216423772,0.20399999618530362,-0.4661088255222712,-0.6348000049591063,-1.3848197643029732,0.11521975438476062,-1.0098098846310402,-0.2597901252871724,0.4180002212524414,21.72286316391055,7.247125684344455,0.3750098796719335,6,0.2949998378753662,0.6814999580383301,1.471750020980835,1.989499807357788,-0.39300012588500977,4,-0.07452136153231725,1.4370782294558244,6.8369998931884775,-1.0448484381949434,6.989999771118164,1.3950550420910326,7.172999858856201,-0.07452136153231725
2526,2011-06-20,6.7829999923706055,6.796999931335449,6.670000076293945,6.679999828338622,2730922.0,-0.001030923346354684,-1.065043865260187,11.444685811170032,18.2231119876826,19.622617810402623,0.309371313757107,0.6933285544126875,1.1609025010759657,1.7986917403233722,30.61159730915144,0.1269998550415039,-0.4797137110130425,-0.5861999750137326,-1.3541100221542859,0.18171007212682078,-0.9701549985840092,-0.2022449514434559,0.31820011138916016,21.003697703028003,7.767757272772807,0.38395502357027667,6,0.2050001621246338,0.6865000724792489,1.4640001058578491,1.99649977684021,-1.1100001335144043,0,-0.0947958317275901,1.2054117307434653,6.789999961853027,1.4370782294558244,6.8369998931884775,-1.0448484381949434,6.989999771118164,-0.0947958317275901
2527,2011-06-21,6.938000202178955,6.938000202178955,6.769999980926514,6.824999809265138,4190797.0,0.02285127671866305,1.973444904400812,1.0970894461753373,26.732092602803462,20.989016102858237,0.10558985656295317,0.49536328440299826,0.9710636575928531,1.6299771635115867,31.510600544001232,0.1680002212524414,-0.4888328299425524,-0.38779976367950475,-1.1498572702068408,0.3742577428478313,-0.7688285169431728,-0.00677101041583672,0.0769598960876463,49.81413990293086,36.45056791657115,0.3810287532636681,6,0.04049992561340332,0.5314998626708993,1.2839998006820679,1.8414995670318604,-1.3380002975463867,1,-0.0847506890186771,-1.065043865260187,6.7829999923706055,1.2054117307434653,6.789999961853027,1.4370782294558244,6.8369998931884775,-0.0847506890186771
2528,2011-06-22,6.823999881744385,6.954999923706055,6.814000129699707,6.954999923706055,3901922.0,-0.01643129390494502,1.1526679212454545,-1.1592883757632624,29.10549835956091,22.187591674941107,0.1795245651648214,0.5597774986904653,1.0517285137655001,1.7295088852663412,31.916063876013677,0.14099979400634766,-0.5003062039331345,-0.452100086212158,-1.2086318009481403,0.3044316285238233,-0.8303659435801487,-0.07383422884416735,-0.15399980545043945,49.838122280176684,33.34725102669768,0.37826585736799073,6,0.1360001564025879,0.6455001831054696,1.383750081062317,1.9554998874664307,-1.2609996795654297,2,-0.07224502330904992,1.973444904400812,6.938000202178955,-1.065043865260187,6.7829999923706055,1.2054117307434653,6.789999961853027,-0.07224502330904992
2529,2011-06-23,6.451000213623048,6.807000160217285,6.4099998474121085,6.790999889373778,10101897.0,-0.0546599757598456,1.134409036315235,2.59541654078411,19.83241979549821,22.397730360680427,0.47747913158752286,0.8716135013043607,1.3959457841860345,2.083632386996391,33.01277566362911,0.4140000343322763,-0.5104281301836346,-0.7578997611999503,-1.5578776054697512,0.0420780830698515,-1.1578886833348507,-0.35791083906504984,0.5039997100830069,7.523001921347566,-9.005214794943894,0.3999889221349007,6,0.3579998016357413,0.8884997367858878,1.7019997835159293,2.3284995555877677,-0.9450001716613778,3,-0.007750765629998768,1.1526679212454545,6.823999881744385,1.973444904400812,6.938000202178955,-1.065043865260187,6.7829999923706055,-0.007750765629998768
2530,2011-06-24,6.491000175476074,6.616000175476074,6.460999965667725,6.5310001373291025,6466979.0,0.006200582937287091,-2.0999923706345727,0.11764705882353264,23.525923569773198,22.81554023927005,0.39568999860017406,0.7637376524126136,1.3249070946929322,2.02415853666972,34.21491418254068,0.16499996185302646,-0.5002767299204818,-0.6499498128890995,-1.4515086372715214,0.1516090114933224,-1.0507292250803104,-0.24917040069788854,0.46399974822998047,14.862443435746997,-2.9656922887611756,0.4007794121912107,6,0.31799983978271484,0.8464999198913574,1.625,2.288499593734741,-1.1710000038146973,4,-0.004621816206644813,1.134409036315235,6.451000213623048,1.1526679212454545,6.823999881744385,1.973444904400812,6.938000202178955,-0.004621816206644813
2531,2011-06-27,6.533999919891357,6.559000015258789,6.464000225067139,6.473999977111816,3040463.0,0.006624517524701723,-1.3750111759481674,-1.4999999999999667,26.353792374510334,22.731357012974932,0.30689315076374246,0.6466210976301916,1.2540166076755925,1.9642440934334715,35.48201776078171,0.09499979019165039,-0.5025862538510903,-0.5388500690460205,-1.3007582570296572,0.22305811893761618,-0.9198041630378384,-0.1578959750542026,0.41010000228881793,22.752303691856625,2.558773877124885,0.38095409399181834,6,0.27500009536743164,0.7045001983642578,1.5797502994537354,2.245499849319458,-1.365999698638916,0,-0.020967261341138466,-2.0999923706345727,6.491000175476074,1.134409036315235,6.451000213623048,1.1526679212454545,6.823999881744385,-0.020967261341138466
2532,2011-06-28,6.554999828338622,6.706999778747559,6.482999801635742,6.559000015258789,4935550.0,0.003213943787072182,-2.0270218023770936,-0.06666984558410115,29.366605966290592,23.289121285478718,0.2112233668564878,0.5591484417257258,1.2047626797468416,1.9242520526720357,37.46814713844506,0.2239999771118164,-0.4879382300992159,-0.45745015144348233,-1.1794784241076526,0.2645781212206879,-0.8184642877755675,-0.09643601511139721,0.37841809234619195,26.6054973629596,4.252123383903307,0.3610141363320851,6,0.13950014114379883,0.6835002899169931,1.5445003509521493,2.2244999408721933,-1.621999740600585,1,-0.1345537746117631,-1.3750111759481674,6.533999919891357,-2.0999923706345727,6.491000175476074,1.134409036315235,6.451000213623048,-0.1345537746117631
2533,2011-06-29,6.75,6.7810001373291025,6.5900001525878915,6.605999946594237,4694468.0,0.02974831071975803,-1.1704587941414153,-35.99833114792404,35.36299922723353,25.038776846562662,-0.0239159688321946,0.3052121202169431,0.9894460355236099,1.70706534935875,38.69487594146551,0.2260003089904803,-0.47652998919621314,-0.21509997844696027,-0.8691116793917102,0.43891172249778965,-0.5421058289193352,0.11190587202541469,0.17294955921935973,85.64228833611591,62.296403294264536,0.32700585047237496,6,-0.06750011444091797,0.48850011825561523,1.3335001468658447,1.8464999198913574,-2.0279998779296875,2,-0.17037038449887876,-2.0270218023770936,6.554999828338622,-1.3750111759481674,6.533999919891357,-2.0999923706345727,6.491000175476074,-0.17037038449887876
2534,2011-06-30,6.870999813079834,6.88100004196167,6.7170000076293945,6.835000038146973,3979983.0,0.017925898234049553,4.857119745233777,0.2499983443160354,45.25593092348964,28.19537497853805,-0.15598968400275837,0.14610170422175095,0.8530176790553696,1.5662894002104384,39.356315002765015,0.1640000343322754,-0.48269345559842947,-0.06515016555786168,-0.6787999274931833,0.5484995963774599,-0.37197504652552205,0.24167471540979868,0.04169075190338045,97.61899355588758,68.60028458686135,0.3068248809676608,6,-0.18849992752075195,0.36750030517578125,1.137000322341919,1.6119999885559082,-2.0969996452331543,3,-0.19036525199883325,-1.1704587941414153,6.75,-2.0270218023770936,6.554999828338622,-1.3750111759481674,6.533999919891357,-0.19036525199883325
2535,2011-07-01,6.989999771118164,6.993000030517577,6.803999900817871,6.886000156402588,3452237.0,0.017319161879730816,2.4363618235965143,2.8888962475330144,48.77335548918579,31.589846478705073,-0.27226808633854027,-0.016344768686633593,0.706952137133209,1.4299365434395899,39.840888023221105,0.18900012969970614,-0.46391958434307057,0.08089981079101527,-0.46645895024208883,0.6282585718241194,-0.19277956972553678,0.3545791913075673,-0.5799999237060556,99.43284300513902,64.43923014021892,0.2736793805165521,7,-0.2884998321533212,0.24850034713745117,1.0180003643035889,1.4930000305175781,-2.4019999504089355,4,-0.21230325861929233,4.857119745233777,6.870999813079834,-1.1704587941414153,6.75,-2.0270218023770936,6.554999828338622,-0.21230325861929233
2536,2011-07-04,7.127999782562256,7.131999969482423,6.9730000495910645,7.0,2835682.0,0.01974249155404717,1.3382314270387219,1.2307716996098175,48.68343809430272,34.028884866649435,-0.3980417096323894,-0.1836055627743658,0.5445117315339809,1.2773814536518895,39.71556506596178,0.1589999198913583,-0.4165917865778104,0.23149983882904035,-0.2806889897849052,0.7436886674429859,-0.024594575477932423,0.4875942531360131,-0.7063399314880376,99.38363853842456,64.08981587469474,0.2560944143069726,7,-0.35699987411499023,0.11050033569335938,0.8800003528594971,1.252500057220459,-2.4800000190734863,0,-0.25364754013095225,2.4363618235965143,6.989999771118164,4.857119745233777,6.870999813079834,-1.1704587941414153,6.75,-0.25364754013095225
2537,2011-07-05,7.120999813079834,7.185999870300293,7.0900001525878915,7.116000175476074,3900080.0,-0.0009820383972999336,-2.368429858537598,0.03905973513140984,54.27267069018235,36.82523734782959,-0.40493679353418877,-0.20266958696814008,0.5208766672368439,1.2722245476216436,39.42300303302656,0.09599971771240146,-0.3576073800203563,0.23444988727569616,-0.25008359924098755,0.7189833737923799,-0.007816855982645698,0.476716630534038,-0.6709263572692876,89.09394496528526,47.692684257995666,0.24226674325834172,7,-0.3229999542236328,0.11750030517578125,0.887000322341919,1.2595000267028809,-2.7799997329711905,1,-0.2742591831332628,1.3382314270387219,7.127999782562256,2.4363618235965143,6.989999771118164,4.857119745233777,6.870999813079834,-0.2742591831332628
2538,2011-07-06,7.054999828338622,7.135000228881836,7.021999835968018,7.09499979019165,4004883.0,-0.009268359285726002,-1.1320839593698548,-8.000572246065985,57.53803568761018,41.014750224730925,-0.33829933257363365,-0.15609256581647646,0.5649012740694994,1.32372423270892,38.78212187791262,0.11300039291381836,-0.30467233735314103,0.17569990158080984,-0.29317189402395893,0.6445716971855786,-0.05873599622157499,0.41013579938319467,-0.5607707876586909,72.0682131513555,25.49887745181684,0.2344358978023846,7,-0.23149991035461337,0.044500112533570224,0.9530003070831308,1.3255000114440927,-2.258999824523925,2,-0.3007795594943754,-2.368429858537598,7.120999813079834,1.3382314270387219,7.127999782562256,2.4363618235965143,6.989999771118164,-0.3007795594943754
2539,2011-07-07,7.1500000953674325,7.164000034332275,7.01200008392334,7.077000141143799,3444870.0,0.013465665391969583,2.0099050101032994,-1.825000596046998,62.04819757783316,45.29500289229314,-0.36176237115664467,-0.272963690203329,0.4508008802736496,1.2105891852698116,37.71873948541854,0.15199995040893555,-0.27291927766859914,0.2757001638412486,-0.17842795425736213,0.7298282819398594,0.04863610479194325,0.502764222890554,-0.6142648049102792,90.57597439559036,39.175688611261336,0.2270640590493052,7,-0.3250000476837167,-0.14650011062622248,0.7740001678466788,1.192999839782714,-2.2020001411437997,3,-0.3395804113163927,-1.1320839593698548,7.054999828338622,-2.368429858537598,7.120999813079834,1.3382314270387219,7.127999782562256,-0.3395804113163927
2540,2011-07-08,6.88700008392334,7.190999984741211,6.88700008392334,7.171000003814697,5442076.0,-0.03678321789317085,-1.1408449758307295,-3.890412301099945,52.97143118722097,48.25251831592766,-0.040993367079522613,-0.021792137090979047,0.693507538612673,1.450691251032488,36.64871086170344,0.3039999008178711,-0.2462375637291805,0.019500136375427246,-0.4292943915793215,0.46829466433017597,-0.20489712760194756,0.24389740035280205,-0.3122489186755981,0.0,-52.963125466992594,0.22439726397737436,7,-0.05000019073486328,0.11299991607666016,0.9244999885559082,1.3929996490478516,-2.0440001487731934,4,-0.30680991583100725,2.0099050101032994,7.1500000953674325,-1.1320839593698548,7.054999828338622,-2.368429858537598,7.120999813079834,-0.30680991583100725
2541,2011-07-11,6.874000072479247,6.939000129699707,6.741000175476074,6.848999977111816,4543808.0,-0.0018876159845618856,1.5548346607846575,-0.08802852964534075,48.00994597031033,50.32400053859652,0.028281714809800462,-0.022383627008249363,0.6896099996711182,1.4367808890159148,35.70886395497119,0.1979999542236328,-0.16038717357990429,0.014400124549864834,-0.42771495279691596,0.45651520189664563,-0.20665741412352556,0.23545766322325523,-0.24994900167202783,29.55554519464481,-22.822508357039037,0.22105753867339062,7,0.016499996185303623,0.07899975776672452,0.9375000000000009,1.4059996604919442,-2.1020002365112287,0,-0.33255749602364004,-1.1408449758307295,6.88700008392334,2.0099050101032994,7.1500000953674325,-1.1320839593698548,7.054999828338622,-0.33255749602364004
2542,2011-07-12,6.611000061035156,6.7750000953674325,6.4710001945495605,6.75,8431305.0,-0.038260111822959963,2.2169279597943086,-5.559976348967372,43.93853493979828,51.2768378399926,0.33532359664488265,0.20696519883111097,0.9277624311278032,1.6718663558182882,35.48480314144286,0.4029998779296866,-0.09038360812131252,-0.22049989700317418,-0.6500045035932018,0.20900470958685347,-0.435252200298188,-0.005747593708160359,0.5799999237060547,19.44443156689398,-31.881180336253248,0.21475230329501396,7,0.2200000286102295,0.34199976921081543,1.1465001106262207,1.614999771118164,-1.8969998359680176,1,-0.29692940242372623,1.5548346607846575,6.874000072479247,-1.1408449758307295,6.88700008392334,2.0099050101032994,7.1500000953674325,-0.29692940242372623
2543,2011-07-13,6.624000072479247,6.64900016784668,6.420000076293945,6.480999946594237,5181619.0,0.0019664213166041833,1.3730540505149862,-1.0287783358032823,56.19183533176019,52.49193832980044,0.3381287525335992,0.17406385465991736,0.8921648798774404,1.6323886115181248,34.9373948697013,0.22900009155273438,-0.025173105515340133,-0.18919990062713676,-0.6214495133158353,0.24304971206156178,-0.40532470697148604,0.02692490571721251,0.5525999164581306,26.45914661600182,-29.151110757930507,0.21612480634434914,7,0.18149995803833097,0.23399996757507324,1.122500181198121,1.5909998416900644,-2.3410000801086417,2,-0.344655792178474,2.2169279597943086,6.611000061035156,1.5548346607846575,6.874000072479247,-1.1408449758307295,6.88700008392334,-0.344655792178474
2544,2011-07-14,6.499000072479247,6.632999897003174,6.499000072479247,6.513000011444093,3407765.0,-0.018870772740377517,-18.142915531332847,-0.09790158489862626,50.26990208106294,52.658221284453454,0.45238436236254476,0.2871665934163117,0.9892961700858232,1.7320867296964062,33.869967391078504,0.13399982452392667,0.030735811994003548,-0.2972999095916755,-0.7515040496104648,0.15690423042711377,-0.5244019796010697,-0.07019783958228132,0.6473359199523934,10.246433925576172,-48.431295288386906,0.22710207000939445,7,0.30649995803833097,0.34949994087219327,1.1780002117156991,1.6464998722076425,-2.2460002899169904,3,-0.26204032153747725,1.3730540505149862,6.624000072479247,2.2169279597943086,6.611000061035156,1.5548346607846575,6.874000072479247,-0.26204032153747725
2545,2011-07-15,6.283999919891357,6.429999828338622,6.25,6.402999877929688,5224764.0,-0.033082035727054704,1.0809245687100966,8.50003405994449,42.44256477229156,51.964790915341105,0.6221303990575073,0.4872988847576192,1.1731935066050632,1.9229284678976022,32.69165870918953,0.24900007247924716,0.06011931744236776,-0.4870000600814821,-0.99577392468243,0.021773804519465756,-0.7413869923819565,-0.23261312778100773,0.8332826358947756,4.934675397837139,-55.8795870493447,0.25438693230047404,7,0.43650007247924805,0.4660000801086426,1.3330001831054688,1.801499843597412,-2.071000099182129,4,-0.21260343454791486,-18.142915531332847,6.499000072479247,1.3730540505149862,6.624000072479247,2.2169279597943086,6.611000061035156,-0.21260343454791486
2546,2011-07-18,6.139999866485597,6.27400016784668,6.119999885559082,6.2220001220703125,4904383.0,-0.02291534933823658,-1.5245902920817813,0.6890780210048719,38.32302020050239,50.19260752759889,0.683077112600813,0.6120364837552952,1.2803912110921507,2.04159168146066,31.54527366059567,0.1640000343322754,0.054913363786068814,-0.5988501071929919,-1.1804787099806875,-0.01722150440529635,-0.8896644085868397,-0.30803580579914414,0.9252457359533688,3.053431224452042,-59.52321829281706,0.2908143013938478,7,0.5155000686645499,0.5240001678466788,1.453500270843505,1.9219999313354483,-1.927000045776368,0,-0.21123777842650426,1.0809245687100966,6.283999919891357,-18.142915531332847,6.499000072479247,1.3730540505149862,6.624000072479247,-0.21123777842650426
2547,2011-07-19,6.3499999046325675,6.360000133514403,6.136000156402588,6.136000156402588,3414419.0,0.03420196135397813,-1.093460192963293,-2.6097448929155185,38.83928488274781,48.11496854928085,0.3936007314564103,0.3749501700925686,1.0325622537955068,1.8046799510918392,31.12868565349489,0.22399997711181552,0.03667527795840719,-0.35945005416870224,-0.9578940972281345,0.23899398889072998,-0.6586720756984183,-0.06022803263898613,0.6396260404560072,43.47824127406477,-15.51234955106176,0.29922202152971594,7,0.305500030517579,0.3140001296997079,1.1740001440048227,1.7119998931884775,-2.006999969482421,1,-0.2485039515533437,-1.5245902920817813,6.139999866485597,1.0809245687100966,6.283999919891357,-18.142915531332847,6.499000072479247,-0.2485039515533437
2548,2011-07-20,6.3309998512268075,6.454999923706055,6.300000190734862,6.425000190734862,3838086.0,-0.0029921344395452687,1.0129860881035286,-0.43925443971567346,34.02367481634721,45.00113268689353,0.3342512698060798,0.3743134024122696,1.0136997844303082,1.7946920981655898,30.61786095244321,0.1549997329711923,0.004022830889862661,-0.3538001060485829,-0.9726433210827397,0.2650431089855738,-0.6632217135656617,-0.04437849853150411,0.5890560090994077,41.130596678499465,-12.437828308752849,0.3094216075170784,7,0.32450008392333896,0.33300018310546786,1.1450002193450919,1.7309999465942374,-2.046000003814699,2,-0.255409834806161,-1.093460192963293,6.3499999046325675,-1.5245902920817813,6.139999866485597,1.0809245687100966,6.283999919891357,-0.255409834806161
2549,2011-07-21,6.401000022888184,6.4629998207092285,6.162000179290772,6.302999973297119,6912978.0,0.011056732476120823,1.71171281469691,-1.0425499535846554,32.05364168595126,42.67693385341911,0.164087884879474,0.3166079317528929,0.9072238724371431,1.696439488539765,29.19956078709689,0.30099964141845614,-0.04234901659342416,-0.2812999248504635,-0.9045085955629322,0.34190874586200515,-0.5929042602066978,0.030304410505770818,0.455051359456661,81.92425377751024,32.74636352483277,0.31160433535623444,7,0.12849998474121094,0.2544999122619629,1.0562500953674316,1.6439998149871826,-2.082000255584717,3,-0.3308858026783632,1.0129860881035286,6.3309998512268075,-1.093460192963293,6.3499999046325675,-1.5245902920817813,6.139999866485597,-0.3308858026783632
2550,2011-07-22,6.460999965667725,6.510000228881836,6.327000141143799,6.423999786376952,5421223.0,0.009373526412278954,1.7110982385374245,0.3775526588523891,28.662843022102862,40.52725574806272,0.04168905282855473,0.2679849371645897,0.8151421612620844,1.6059020195763978,27.613973036801642,0.1830000877380371,-0.09301896832761081,-0.21979997158050502,-0.8450882929526138,0.40548834979160375,-0.5324441322665594,0.09284418910554937,0.33616729693425906,87.43584100551419,42.765903342983904,0.3126441606860546,7,-0.013499975204467773,0.19449996948242188,0.877750039100647,1.491499900817871,-1.9609999656677246,4,-0.3417427944340312,1.71171281469691,6.401000022888184,1.0129860881035286,6.3309998512268075,-1.093460192963293,6.3499999046325675,-0.3417427944340312
2551,2011-07-25,6.396999835968018,6.494999885559082,6.3470001220703125,6.370999813079834,4120515.0,-0.009905607497258773,-3.0000257751888033,0.7026999162316991,27.654333270147504,38.71790000699041,0.03454372930380867,0.3385528951151793,0.8377248409642988,1.6404867289286997,25.942698154242088,0.14799976348876953,-0.167433276433826,-0.27695009708404505,-0.9119361896381877,0.35803599547009757,-0.5944431433611159,0.04054294919302581,0.3459940364705343,69.78599705482989,29.465749978437415,0.31749304627707126,7,-0.012499809265136719,0.2585000991821289,0.8812500238418579,1.494999885559082,-1.8589997291564941,0,-0.3414100470940997,1.7110982385374245,6.460999965667725,1.71171281469691,6.401000022888184,1.0129860881035286,6.3309998512268075,-0.3414100470940997
2552,2011-07-26,5.672999858856201,6.0380001068115225,5.60099983215332,5.949999809265138,21191276.0,-0.11317805153613203,-1.0760107871663938,-10.653834867769538,19.666385755677737,34.65951672075902,0.683358258041399,1.0467553524408206,1.519873698156168,2.3302273213274844,25.68782033662909,0.7960000038146973,-0.2310135415664254,-0.9568500757217411,-1.7333592115428242,-0.18034093990065792,-1.3451046436322827,-0.5685955078111995,1.020154494631993,7.920791559828612,-27.211056098823246,0.38825456791054136,7,0.4440000057220459,0.7230000495910645,1.5557502508163452,2.187000274658203,-1.0309996604919434,1,-0.25735943495005487,-3.0000257751888033,6.396999835968018,1.7110982385374245,6.460999965667725,1.71171281469691,6.401000022888184,-0.25735943495005487
2553,2011-07-27,5.599999904632568,5.760000228881836,5.51200008392334,5.698999881744385,7620990.0,-0.012867963342123367,1.24433838505886,0.357400703377969,15.647166793203098,30.81254613321905,0.6658495428897337,1.0848010562241548,1.5464099539916418,2.366167750824822,25.91365603014919,0.2480001449584961,-0.29239571377921614,-0.9723500251770023,-1.8719546887060137,-0.07274536164799095,-1.422152356941508,-0.5225476934124966,0.9839389967221379,8.817616024784062,-18.503621287012546,0.44980233176450585,7,0.41100025177001953,0.751500129699707,1.6240001916885376,2.2100000381469727,-1.0199999809265137,2,-0.22446428408732222,-1.0760107871663938,5.672999858856201,-3.0000257751888033,6.396999835968018,1.7110982385374245,6.460999965667725,-0.22446428408732222
2554,2011-07-28,5.563000202178955,5.60699987411499,5.4099998474121085,5.554999828338623,6292259.0,-0.006607089836377589,3.104179291298708,-0.0808118756562533,17.38916884473163,28.02883547460128,0.6214690750694807,1.0738407226241682,1.5324632061489654,2.361652497451196,26.783820409093913,0.19700002670288175,-0.332275460481946,-0.9439497470855711,-1.9374202813176247,0.04952078714648245,-1.4406850142015974,-0.4472144799695448,0.8923060410839874,13.909118337070069,-16.171269104268703,0.49673526711602667,7,0.3969998359680176,0.7374997138977051,1.651749849319458,2.2184996604919434,-1.1630001068115234,3,-0.22973221433036628,1.24433838505886,5.599999904632568,-1.0760107871663938,5.672999858856201,-3.0000257751888033,6.396999835968018,-0.22973221433036628
2555,2011-07-29,5.50600004196167,5.579999923706055,5.428999900817871,5.5219998359680185,5970510.0,-0.010246298426334621,1.2878796636129815,-1.999880796280955,17.020255689512283,25.661861640046823,0.6219040590519596,1.0687587425293401,1.5388029237493948,2.3798017464657937,28.310178667985053,0.1510000228881836,-0.40476771364541086,-0.9267499208450314,-1.9876952205977156,0.13419537890765287,-1.457222570721374,-0.3962772709686888,0.8029633058821561,8.847943887035818,-20.418999765523225,0.5304726498763421,7,0.45399999618530273,0.7944998741149902,1.5682499408721924,2.0239996910095197,-1.3340001106262216,4,-0.21558304860370114,3.104179291298708,5.563000202178955,1.24433838505886,5.599999904632568,-1.0760107871663938,5.672999858856201,-0.21558304860370114
2556,2011-08-01,5.320000171661377,5.629000186920166,5.310999870300293,5.598999977111816,5939671.0,-0.03378130564525483,-1.1414133305504492,17.43771234427989,17.67652106141969,23.310443437677026,0.7591918255948569,1.1724763015161805,1.6773518505931309,2.5312228865532447,30.677650637964287,0.31800031661987305,-0.4693307962027955,-1.0223498106002804,-2.1404327629171567,0.09573314171659586,-1.581391286758719,-0.46330833444184183,0.8631082861220083,1.2380052865285363,-28.062247914948347,0.5590414761584382,8,0.5904998779296875,0.930999755859375,1.7532498836517334,2.119999885559082,-1.3590002059936523,0,-0.1541353656395278,1.2878796636129815,5.50600004196167,3.104179291298708,5.563000202178955,1.24433838505886,5.599999904632568,-0.1541353656395278
2557,2011-08-02,5.168000221252441,5.375,5.164000034332275,5.304999828338623,6780812.0,-0.028571418327880904,-1.9103447368680673,0.49103836063612516,15.91760897436032,21.29865834412293,0.8111989762696101,1.2339243999982727,1.7820254360404109,2.6484789743039947,33.50311499231258,0.2109999656677246,-0.5116405382193925,-1.0766997814178465,-2.248303405885122,0.0949038430494289,-1.6625015936514842,-0.4908979691842088,0.8755708625336487,0.6711720829536372,-27.790978531254552,0.5858018122336377,8,0.6689999103546143,1.0094997882843018,1.8557498455047607,2.2674999237060547,-0.8920001983642578,1,-0.12190404169298585,-1.1414133305504492,5.320000171661377,1.2878796636129815,5.50600004196167,3.104179291298708,5.563000202178955,-0.12190404169298585
2558,2011-08-03,4.933000087738037,5.139999866485597,4.869999885559082,5.10099983215332,11813851.0,-0.045472160110986426,1.1951234640888926,1.2262790236296113,15.138027991993468,19.419145711460956,0.9242310671297957,1.3721493046389046,1.965605872999678,2.8462655493986855,36.332419077092815,0.2980003356933594,-0.5436673425530492,-1.205599927902222,-2.450288704517975,0.03908884871353102,-1.8279443162100986,-0.5832555395943455,0.9522482071463667,8.300418598777814,-21.537854609927166,0.6223443883078764,8,0.7569999694824219,1.0974998474121094,2.0334999561309814,2.502500057220459,-0.5339999198913574,2,-0.058990448854261746,-1.9103447368680673,5.168000221252441,-1.1414133305504492,5.320000171661377,1.2878796636129815,5.50600004196167,-0.058990448854261746
2559,2011-08-04,4.7220001220703125,5.047999858856201,4.709000110626222,5.014999866485597,10889478.0,-0.042773152628196254,-1.1253918214146441,1.7440487509969655,15.16503733132835,17.919389523597122,0.974497362117206,1.4671442892853683,2.122415605882952,3.0251853384092664,39.521513648242376,0.3389997482299796,-0.6039823684110504,-1.2951998949050907,-2.596859091888252,0.00645930207807055,-1.9460294933966713,-0.6443702964135101,0.9601984909490273,1.4130446050025482,-30.271020431407006,0.6508295984915807,8,0.8799998760223389,1.2279999256134033,2.238499879837036,2.7135000228881836,-0.574000358581543,3,-0.030072044619515848,1.1951234640888926,4.933000087738037,-1.9103447368680673,5.168000221252441,-1.1414133305504492,5.320000171661377,-0.030072044619515848
2560,2011-08-05,4.77400016784668,5.019999980926514,4.5,4.551000118255615,8898377.0,0.011012292340553342,-2.1999970656200714,-0.761092983326957,18.232566557038396,16.872526555473886,0.7353618708260594,1.3162097810617324,2.0139392070614797,2.946829992701338,42.447156307155865,0.5199999809265137,-0.6613451183122336,-1.1375498533248898,-2.4841838195591883,0.20908411290940876,-1.810866836442039,-0.4642328702077405,0.7135587446940361,24.269275684898965,-10.58047083417258,0.673316983117149,8,0.49499988555908203,1.0714998245239258,2.186499834060669,2.6614999771118164,-0.4890003204345712,4,-0.07834102625261141,-1.1253918214146441,4.7220001220703125,1.1951234640888926,4.933000087738037,-1.9103447368680673,5.168000221252441,-0.07834102625261141
2561,2011-08-08,4.5879998207092285,4.892000198364258,4.535999774932861,4.639999866485597,10038211.0,-0.03896111030539551,-3.5641039748621455,-0.23318400992163593,8.56068323619401,15.638559608864583,0.7127200880355202,1.3936191973933019,2.1386544963191083,3.1017089117182355,44.99222908989442,0.3560004234313965,-0.7349774700699179,-1.20925018787384,-2.599285750436919,0.18078537468923894,-1.904267969155379,-0.514232406592301,0.7020473093233441,10.057122366768974,-22.722106397661605,0.6950177812815393,8,0.5420002937316895,1.257500171661377,2.382000207901001,2.8475003242492676,-0.28799962997436523,0,-0.09067129590895961,-2.1999970656200714,4.77400016784668,-1.1253918214146441,4.7220001220703125,1.1951234640888926,4.933000087738037,-0.09067129590895961
2562,2011-08-09,4.6479997634887695,4.7150001525878915,4.314000129699707,4.559000015258789,9814434.0,0.013077581762038104,2.5964042714244573,-1.711532113120317,11.167515929593549,15.140820624019076,0.5498568488784317,1.2427312936697827,2.0210907752892613,3.0141013316731406,46.903738491342615,0.4010000228881845,-0.8182177600765614,-1.0511002302169796,-2.475981616174419,0.3737811557404598,-1.7635409231956993,-0.3386595372382599,0.48403794053728877,40.4358039009448,8.353043331726987,0.7124406929787195,8,0.323500394821167,1.1045002937316895,2.356750249862671,2.7875003814697266,0.15200042724609375,1,-0.14780547176822267,-3.5641039748621455,4.5879998207092285,-2.1999970656200714,4.77400016784668,-1.1253918214146441,4.7220001220703125,-0.14780547176822267
2563,2011-08-10,4.3410000801086435,4.767000198364258,4.3400001525878915,4.7210001945495605,9043950.0,-0.06604984918280055,-1.2356025125076202,-4.269676285588751,7.154739819258069,14.003661843410905,0.736988605983437,1.4439571983964337,2.267900179167701,3.2871806531483356,48.675833978353836,0.4270000457763663,-0.9134163863715967,-1.2439499139785761,-2.7216617903580884,0.23376196240093616,-1.9828058521683323,-0.50509397578882,0.6274301090521446,3.6784687155081834,-21.186763258059823,0.7388559381897561,8,0.6305000782012931,1.4114999771118155,2.6772499084472647,3.0945000648498526,0.44700002670287997,2,-0.014973521313280669,2.5964042714244573,4.6479997634887695,-3.5641039748621455,4.5879998207092285,-2.1999970656200714,4.77400016784668,-0.014973521313280669
2564,2011-08-11,4.796000003814697,4.8400001525878915,4.380000114440918,4.510000228881836,12522850.0,0.10481453934796203,1.45989277540846,-0.752630760002913,20.257233138123638,14.363326004367721,0.1807565209085471,0.9010272621912998,1.7647188951726624,2.8009450027052836,50.40258005706676,0.49900007247924805,-0.9117166947813438,-0.7037999868392948,-2.1557821478299015,0.7481821741513119,-1.4297910673345982,0.022191093656008576,-0.48199987411499023,68.27195123021987,49.20144306711315,0.7259910804953033,8,0.17550015449523926,0.9565000534057617,2.1654999256134033,2.639500141143799,0.12799978256225586,3,-0.08277728016101904,-1.2356025125076202,4.3410000801086435,2.5964042714244573,4.6479997634887695,-3.5641039748621455,4.5879998207092285,-0.08277728016101904
2565,2011-08-12,4.947999954223633,4.998000144958496,4.65500020980835,4.760000228881836,6384732.0,0.031693067199340286,1.3819431106990299,0.6573422142934552,24.90474404312708,15.166461891224097,-0.06562034246701742,0.6785976869593604,1.5626991597181572,2.6184038297476375,51.26837521359704,0.3429999351501465,-0.8942954413638491,-0.485000038146973,-1.90770812197432,0.9377080456803739,-1.1963540800606465,0.22635400376670045,-0.6234798240661625,92.69003075739028,76.72854033532566,0.7113540419136735,8,-0.1034998893737793,0.8045001029968262,1.9662500619888306,2.3965001106262207,-0.18300008773803622,4,-0.16168152751335008,1.45989277540846,4.796000003814697,-1.2356025125076202,4.3410000801086435,2.5964042714244573,4.6479997634887695,-0.16168152751335008
2566,2011-08-15,4.8429999351501465,5.0,4.758999824523926,4.97599983215332,4089653.0,-0.021220699281506272,1.6629819408037725,-0.7074472941988109,31.701938885781914,16.920276325826496,-0.03955840800264543,0.7182738947891405,1.6202959115632254,2.687870371008925,51.876967017622555,0.24100017547607422,-0.8943893587885947,-0.5251500606536865,-1.9302990649584615,0.8799989436510884,-1.227724562806074,0.17742444149870096,-0.49154060440063496,77.1136888435376,57.65098497291088,0.7025745021523874,8,-0.11599993705749512,0.7835001945495605,2.075500011444092,2.501500129699707,0.007999897003173828,0,-0.11521785984098687,1.3819431106990299,4.947999954223633,1.45989277540846,4.796000003814697,-1.2356025125076202,4.3410000801086435,-0.11521785984098687
2567,2011-08-16,4.7719998359680185,4.906000137329102,4.605000019073486,4.8400001525878915,5853227.0,-0.014660355179196727,2.0099968767211083,0.5112809720315071,31.729917388901768,18.76381959214964,-0.03423884726401205,0.70092971958496,1.644024636900526,2.723377721467723,53.096035503549665,0.30100011825561523,-0.8935762718611588,-0.5172501564025866,-1.866360525980597,0.8318602131754238,-1.1918053411915919,0.15730502838641858,-0.38162806506347735,65.45451261451328,42.801026394958114,0.6745551847890052,8,-0.09099984169006436,0.7725002765655509,2.1497501134872428,2.572500228881835,0.000999927520751065,1,-0.09891023919899367,1.6629819408037725,4.8429999351501465,1.3819431106990299,4.947999954223633,1.45989277540846,4.796000003814697,-0.09891023919899367
2568,2011-08-17,4.714000225067139,4.860000133514403,4.624000072479248,4.723999977111816,5237696.0,-0.012154151905815036,-1.4842104206455276,0.1470544924162208,31.438563892226014,20.57198921002716,-0.011813606250557385,0.6657076458462541,1.6569728422992043,2.7450113405952763,54.906961081880624,0.23600006103515536,-0.8889568395988547,-0.4943997859954834,-1.772589656249477,0.7837900842585102,-1.1334947211224797,0.14469514913151293,-0.2870507604168697,53.870995528497176,28.867534477180985,0.6390949351269968,8,-0.04700016975402832,0.7674999237060547,2.17799973487854,2.630499839782715,-0.0670003890991202,2,0.018243521756832193,2.0099968767211083,4.7719998359680185,1.6629819408037725,4.8429999351501465,1.3819431106990299,4.947999954223633,0.018243521756832193
2569,2011-08-18,4.2829999923706055,4.697000026702881,4.2729997634887695,4.650000095367432,6032788.0,-0.09142982862084925,-1.1912126555109113,36.70092031853512,27.01991444884804,21.548361198006006,0.3915403615911863,0.9801496349169128,2.0353726445416918,3.1366104663185093,56.62113915083975,0.44100046157836914,-0.8766187270898014,-0.8195000171661375,-2.0308653700173727,0.3918653356850976,-1.425182693591755,-0.21381734074051995,0.7170000076293945,1.3755468539908045,-24.611016171528654,0.6056826764256176,8,0.3534998893737793,1.1699998378753662,2.5487500429153442,3.061500072479248,0.4569997787475586,3,0.1179080353351587,-1.4842104206455276,4.714000225067139,2.0099968767211083,4.7719998359680185,1.6629819408037725,4.8429999351501465,0.1179080353351587
2570,2011-08-19,4.252999782562257,4.418000221252441,4.138000011444092,4.301000118255615,5596929.0,-0.007004485141673733,-1.0143908831439705,0.1307910687255954,28.702588016901927,23.786350618084665,0.37980526772435397,0.8814425378046069,2.0186573276218187,3.1236013600199133,58.74416096087829,0.2800002098083496,-0.8430247327031495,-0.739100217819213,-1.825140233589889,0.346939797951463,-1.282120225704551,-0.19608020993387498,0.7324602127075188,13.341040910084212,-15.124355946604252,0.5430200078853379,8,0.31600022315978915,1.0710003376007071,2.5740002393722525,3.0915002822875968,0.6100001335144034,4,0.15777099415002716,-1.1912126555109113,4.2829999923706055,-1.4842104206455276,4.714000225067139,2.0099968767211083,4.7719998359680185,0.15777099415002716
2571,2011-08-22,4.2129998207092285,4.326000213623047,4.070000171661377,4.150000095367432,4035920.0,-0.009405117304974286,-1.2959689007492559,-1.3124850989430425,30.045960085563664,25.883955524303566,0.4034438821531072,0.7899337106959994,2.0102236357272982,3.1234355458500627,61.00954460637675,0.2560000419616699,-0.7953392839842728,-0.6699001789093018,-1.5872538774315101,0.24745351961290618,-1.1285770281704055,-0.211223329648198,0.7385617752075193,17.10522188043821,-14.261447024099912,0.458676849261104,8,0.32200026512145996,1.077000379562378,2.522250175476074,3.0515003204345703,0.9670000076293945,0,0.13102304041480894,-1.0143908831439705,4.252999782562257,-1.1912126555109113,4.2829999923706055,-1.4842104206455276,4.714000225067139,0.13102304041480894
2572,2011-08-23,4.2129998207092285,4.348999977111816,4.1599998474121085,4.257999897003174,5655003.0,0.0,-1.5033125967094907,-0.7142900393581593,33.31788068641569,28.79097117620997,0.3746483397115066,0.7114208567215616,1.956245844725692,3.0814568850974595,61.777471524878905,0.18900012969970792,-0.7639008561741303,-0.5969001770019533,-1.481295069210259,0.28749471520635206,-1.0390976231061062,-0.1547027308978004,0.6856680897521974,18.10122227252152,-15.514662017048725,0.44219744610415274,8,0.32200026512145996,1.077000379562378,2.4467501640319824,2.9865002632141113,0.8289999961853027,1,0.15143604049256498,-1.2959689007492559,4.2129998207092285,-1.0143908831439705,4.252999782562257,-1.1912126555109113,4.2829999923706055,0.15143604049256498
2573,2011-08-24,4.3429999351501465,4.388999938964844,4.2340002059936515,4.285999774932861,4603449.0,0.030856900064864856,1.080530984779643,-1.2666680795151104,40.87625996232595,31.081974156676893,0.2737494126360138,0.5084916321584068,1.7785651892406076,2.9105264014831516,62.36956349492818,0.17600011825561523,-0.6901247209861001,-0.40405006408691424,-1.2286671560652147,0.4205670278913862,-0.8163586100760645,0.008258481902235992,0.5059479109832763,43.54064220169532,5.6096034710006535,0.41230854598915034,8,0.192000150680542,0.94700026512146,2.3167500495910645,2.8565001487731934,0.6389999389648438,2,0.09900986294252778,-1.5033125967094907,4.2129998207092285,-1.2959689007492559,4.2129998207092285,-1.0143908831439705,4.252999782562257,0.09900986294252778
2574,2011-08-25,4.2849998474121085,4.415999889373778,4.25,4.35699987411499,4656853.0,-0.0133548442560667,-1.3380311959569378,-1.26315481269556,38.26211527966506,32.56612651629222,0.2812139795367532,0.49101248058727,1.7921600983730075,2.923378447780645,62.78547012860973,0.1659998893737784,-0.6252689849775575,-0.3981501340866096,-1.1515312522325472,0.35523098405932796,-0.7748406931595779,-0.021459575013641263,0.5172111382529918,61.7815072162714,21.208495992119275,0.3766905590729687,8,0.25000023841858,1.005000352859498,2.3747501373291025,2.9145002365112314,0.6510000228881845,3,0.08448074712873965,1.080530984779643,4.3429999351501465,-1.5033125967094907,4.2129998207092285,-1.2959689007492559,4.2129998207092285,0.08448074712873965
2575,2011-08-26,4.318999767303467,4.331999778747559,4.1599998474121085,4.294000148773193,3742038.0,0.00793463736338107,5.7451427716588785,-0.34721679525811683,43.034694784670094,33.82532161616869,0.16607151889093252,0.38317130012556966,1.7147497234045064,2.845997668063684,63.27156311539812,0.1719999313354501,-0.5097892542113502,-0.30480020046234113,-0.9667104253326038,0.3571100244079215,-0.635755312897472,0.02615491197278974,0.4392785695214103,71.96525976621197,26.39486730596056,0.33095511243513126,8,0.16900038719177246,0.9710004329681396,2.2735002040863037,2.880500316619873,0.5,4,0.09747627378955515,-1.3380311959569378,4.2849998474121085,1.080530984779643,4.3429999351501465,-1.5033125967094907,4.2129998207092285,0.09747627378955515
2576,2011-08-29,4.5,4.5,4.3400001525878915,4.4089999198913565,3586582.0,0.04190790517442866,2.51647706729684,3.6400587472343378,46.39376802662852,35.45463835369388,-0.0767734795234265,0.14502435690523274,1.4917729090675493,2.624240539203253,63.26313601160943,0.1810002326965332,-0.4452994619181716,-0.08279995918273908,-0.6591964120244516,0.4935964936589734,-0.37099818560359576,0.2053982672381176,0.21698164691506694,100.0,51.558515476963194,0.28819822642085646,8,-0.034999847412109375,0.7825000286102295,2.0514999628067017,2.6944999694824228,0.15700006484985352,0,0.08066664801703549,5.7451427716588785,4.318999767303467,-1.3380311959569378,4.2849998474121085,1.080530984779643,4.3429999351501465,0.08066664801703549
2577,2011-08-30,4.538000106811523,4.538000106811523,4.388999938964844,4.513999938964844,4186516.0,0.008444468180338616,11.416593817054757,0.26373787603292537,55.5243963786059,38.13084196329165,-0.16925621931164248,0.060508535588615686,1.4063754344618387,2.5466479411860297,62.97135764849041,0.1490001678466797,-0.4049504758199083,-0.013299846649170277,-0.5196404454282266,0.4930407521298861,-0.26647014603869845,0.2398704527403579,0.14016265158832208,100.0,44.00036642196548,0.2531702993895282,8,-0.15450000762939453,0.5160000324249268,1.9819998741149902,2.6564998626708993,0.3559999465942383,1,0.14147194940860852,2.51647706729684,4.5,5.7451427716588785,4.318999767303467,-1.3380311959569378,4.2849998474121085,0.14147194940860852
2578,2011-08-31,4.642000198364258,4.642000198364258,4.495999813079834,4.51800012588501,3776153.0,0.022917604474409492,1.354843547512565,5.166633553206707,44.62291421297097,40.086730825971976,-0.31798286439806756,-0.06999923956098364,1.25888436755218,2.4050145439735022,62.09731157137033,0.14600038528442383,-0.394121130379804,0.10525023937225342,-0.3707210787605524,0.5812215575050592,-0.13273541969414993,0.34323589843865676,-0.5720000267028809,100.0,43.6709956955814,0.23798565906640298,8,-0.28600001335144043,0.27300000190734863,1.6144996881484985,2.292999744415284,0.5079998970031738,2,0.08616966855607311,11.416593817054757,4.538000106811523,2.51647706729684,4.5,5.7451427716588785,4.318999767303467,0.08616966855607311
2579,2011-09-01,4.579999923706055,4.635000228881836,4.501999855041504,4.619999885559082,5096169.0,-0.013356370531834694,2.7999754771733354,-0.32258014897307025,36.28912939972571,40.929679868507954,-0.2340338354203242,-0.020219380519376884,1.2878012624172248,2.4333811657216993,61.00026937037221,0.1400003433227539,-0.38129860637584123,0.05034997463226354,-0.41816414653100153,0.5188640957955286,-0.183907085949369,0.2846070352138961,-0.49855975151062015,87.13688184339969,33.944663685787425,0.2342570605816327,9,-0.2239997386932373,0.2695002555847168,1.601250171661377,2.310500144958497,0.5599999427795419,3,0.08777291639857587,1.354843547512565,4.642000198364258,11.416593817054757,4.538000106811523,2.51647706729684,4.5,0.08777291639857587
2580,2011-09-02,4.400000095367432,4.564000129699707,4.389999866485597,4.517000198364258,4235048.0,-0.03930127321770138,-1.5401394307910443,2.9250053644231455,34.368398063577814,41.40995075495397,-0.03463096338740179,0.13736757852731252,1.4306544739929823,2.5773053638704146,59.729221351074635,0.1900000572204581,-0.368878912773142,-0.1109498500823971,-0.568117167295136,0.34621746713034174,-0.3395335086887661,0.11763380852397187,-0.30734872264862023,19.86752771023439,-29.047173720705253,0.22858365860636926,9,0.0009999275207519531,0.44950008392333984,1.7302498817443848,2.439499855041504,1.0369997024536133,4,0.1218181280262225,2.7999754771733354,4.579999923706055,1.354843547512565,4.642000198364258,11.416593817054757,4.538000106811523,0.1218181280262225
2581,2011-09-05,4.171999931335448,4.420000076293945,4.165999889373778,4.355000019073486,4849584.0,-0.051818217975048375,-1.6051278289256354,1.5641019370983134,30.940292688187725,41.145774310706415,0.20891097467677788,0.35057845277220867,1.6167065343000866,2.7691664939046703,58.55685552991305,0.2540001869201669,-0.3061602933256662,-0.31815001964569145,-0.7978553950252696,0.16155535573388669,-0.558002707335481,-0.07829733195590194,-0.06836158210372822,1.260512198909083,-43.67989453937875,0.2398526876897891,9,0.22900009155273526,0.6775002479553232,1.958250045776368,2.667500019073487,1.0180001258850107,0,0.1550814589205698,-1.5401394307910443,4.400000095367432,2.7999754771733354,4.579999923706055,1.354843547512565,4.642000198364258,0.1550814589205698
2582,2011-09-06,3.9609999656677246,4.245999813079834,3.9609999656677246,4.177999973297118,8654433.0,-0.05057525626568815,-1.6267266119073047,1.1857918228980635,28.199196859890066,39.737211743769095,0.4251104825412506,0.5348955492499368,1.7817646857874907,2.9424176068517536,57.245934743088945,0.2849998474121094,-0.2537359672532222,-0.49479999542236364,-1.0228633153070925,0.033263324462365684,-0.7588316553647285,-0.23076833547999875,0.6810002326965332,0.0,-42.0009705381217,0.2640316599423646,9,0.3405001163482666,0.7070000171661377,2.1197500228881836,2.827000141143799,1.2940001487731934,1,0.17571323029910735,-1.6051278289256354,4.171999931335448,-1.5401394307910443,4.400000095367432,2.7999754771733354,4.579999923706055,0.17571323029910735
2583,2011-09-07,4.276000022888184,4.27899980545044,4.133999824523927,4.242000102996826,5277041.0,0.07952538751596738,6.250092388388544,-0.1566816529768268,49.7827447214959,41.0172816817503,0.11131274655325729,0.22638294013055837,1.41724952173856,2.5942148038182955,56.08601283983913,0.31799983978271573,-0.19517609693761617,-0.1765499353408817,-0.7083748741513514,0.3552750034695884,-0.44246240474611653,0.08936253406435313,0.35238017082214323,46.7358952826391,-0.38723268802829836,0.265912469405235,9,0.025500059127807617,0.27449989318847656,1.7312500476837158,2.3395001888275146,0.9179997444152832,2,0.14452760224733496,-1.6267266119073047,3.9609999656677246,-1.6051278289256354,4.171999931335448,-1.5401394307910443,4.400000095367432,0.14452760224733496
2584,2011-09-08,4.39900016784668,4.39900016784668,4.2230000495910645,4.301000118255615,5309175.0,0.028765234869062795,2.591837330491775,2.882361190973732,54.28404647592628,42.267209647445426,0.006910891540661268,0.07601280207189909,1.2412418657156508,2.440322094066853,55.03338974945261,0.17600011825561523,-0.14505127203442036,-0.0336997985839842,-0.5406013439020816,0.47320174673411364,-0.2871505712430329,0.2197509740750645,0.21603242130279554,72.63682969010338,20.363071969849514,0.25345077265904886,9,-0.09750008583068848,0.1054997444152832,1.461249828338623,2.069499969482422,0.9809999465942383,3,0.17072059533209072,6.250092388388544,4.276000022888184,-1.6267266119073047,3.9609999656677246,-1.6051278289256354,4.171999931335448,0.17072059533209072
2585,2011-09-09,4.1479997634887695,4.3379998207092285,4.1479997634887695,4.328000068664552,6466368.0,-0.057058512112031945,-1.1111081676768533,-1.8367368784698492,48.302871802609985,42.47933228922114,0.25826320156420834,0.27827341795846294,1.4313889010732286,2.652365701270419,54.81986441191954,0.25100040435791016,-0.13007968546422788,-0.24470019340515137,-0.704454979750369,0.21505459294006624,-0.4745775865777597,-0.01482280023254301,0.4539521731910705,40.74068687389166,-15.32146846185934,0.22987739317260875,9,0.15350031852722168,0.3425002098083496,1.628000259399414,2.2400004863739014,1.1010003089904785,4,0.23915143673067196,2.591837330491775,4.39900016784668,6.250092388388544,4.276000022888184,-1.6267266119073047,3.9609999656677246,0.23915143673067196
2586,2011-09-12,4.2849998474121085,4.2849998474121085,4.079999923706056,4.1589999198913565,8146763.0,0.03302798739991064,2.253968914740682,-0.6999984105454974,51.75438535339485,42.06044217530881,0.09784784512068612,0.10258556233971472,1.2294239029697707,2.4775923587748325,54.65572229564234,0.2049999237060529,-0.09968389072163397,-0.0798001050949102,-0.4894956891862954,0.32989547899647453,-0.28464789714060235,0.12504768695078194,0.304133049847489,73.97254159531329,12.56708146570422,0.20484779204569242,9,0.016500234603882724,0.19550013542175382,1.272250175476075,1.998500347137452,1.0220003128051767,0,0.26884480546823775,-1.1111081676768533,4.1479997634887695,2.591837330491775,4.39900016784668,6.250092388388544,4.276000022888184,0.26884480546823775
2587,2011-09-13,4.300000190734863,4.328999996185304,4.080999851226807,4.320000171661377,7443059.0,0.0035006636772261235,12.052766309871316,-0.15873009865993543,48.89004371290637,42.53456767530164,0.05088832000043908,0.05313539866870087,1.1485191794319007,2.4217442210962385,54.15490542609469,0.24800014495849698,-0.08381279683829579,-0.04119977951049769,-0.4038037598044939,0.3214042007834985,-0.22250176965749535,0.14010221063649997,0.2765700478928972,68.96554816798997,5.081358432765654,0.181301990146998,9,-0.002000093460083008,0.18049979209899902,1.1877498626708984,1.9835000038146973,0.8719997406005859,1,0.20697670395533074,2.253968914740682,4.2849998474121085,-1.1111081676768533,4.1479997634887695,2.591837330491775,4.39900016784668,0.20697670395533074
2588,2011-09-14,4.800000190734863,4.800000190734863,4.2179999351501465,4.255000114440918,11982494.0,0.11627906460965787,1.1357804554537914,-27.25002980235081,60.823875434745325,45.260650568081594,-0.47421075627737785,-0.4638744354470088,0.5891937396486355,1.888370947031758,52.832103022645605,0.5820002555847168,-0.07625274232669099,0.4545002222061161,0.07179912030975544,0.8372013241024767,0.26314967125793576,0.6458507731542964,-0.8390002250671387,100.0,34.3689153607432,0.19135055094818032,9,-0.41950011253356934,-0.319500207901001,0.5619999170303345,1.3905000686645508,0.29799985885620117,2,0.0947916470054131,12.052766309871316,4.300000190734863,2.253968914740682,4.2849998474121085,-1.1111081676768533,4.1479997634887695,0.0947916470054131
2589,2011-09-15,4.788000106811523,5.070000171661377,4.788000106811523,4.800000190734863,7742144.0,-0.002500017384687414,-45.99968211078439,-0.022018499529287423,59.94908750592506,48.10294939500906,-0.4800895676589043,-0.43437163573539905,0.5374431685988146,1.8676909020783512,50.60173498206009,0.2820000648498535,-0.09331449071950182,0.4172501325607296,-0.011906814119007514,0.8464070792404668,0.2026716592208606,0.6318286059005986,-0.8102201366424562,71.515152098974,6.40913524850933,0.21457847333986863,9,-0.27250003814697266,-0.27250003814697266,0.5740000009536743,1.4025001525878906,0.5269999504089355,3,0.08479524883768463,1.1357804554537914,4.800000190734863,12.052766309871316,4.300000190734863,2.253968914740682,4.2849998474121085,0.08479524883768463
2590,2011-09-16,4.923999786376953,5.089000225067139,4.923999786376953,5.048999786376953,6628976.0,0.028404276635656922,-1.6400070190429688,10.416593817054757,59.16954068148903,51.23953250537588,-0.5966916726510103,-0.5454918475357591,0.3464373354325252,1.7005878531668355,48.066021604702705,0.30100011825561523,-0.09384829124386496,0.5196998119354248,0.02882675515094224,1.0105728687199078,0.2742632835431831,0.7651363403276665,-0.9025310081481939,83.64713682764916,22.00672786520653,0.24543652839224142,9,-0.3989996910095215,-0.3989996910095215,0.43800032138824463,1.127500295639038,0.5370001792907715,4,0.09260770671143481,-45.99968211078439,4.788000106811523,1.1357804554537914,4.800000190734863,12.052766309871316,4.300000190734863,0.09260770671143481
2591,2011-09-19,4.764999866485597,4.88100004196167,4.677000045776367,4.809999942779541,5938923.0,-0.032290805603049755,1.1818149364558046,0.3600006103515554,54.66501567015977,54.18017903985029,-0.38524087806130236,-0.36155416673262586,0.4478684943763538,1.8292080209933195,45.57870218066043,0.24699974060058594,-0.08059972202335608,0.33309988975524973,-0.1742806195256552,0.8404803990361547,0.07940963511479726,0.5867901443957022,-0.6794792014465347,67.8571192045149,10.611694009501235,0.25369025464045236,9,-0.1804997920989999,-0.23999977111816495,0.5335001945495597,1.1905002593994132,0.26600027084350497,0,0.1015740229916573,-1.6400070190429688,4.923999786376953,-45.99968211078439,4.788000106811523,1.1357804554537914,4.800000190734863,0.1015740229916573
2592,2011-09-20,4.85099983215332,4.859000205993652,4.666999816894531,4.7220001220703125,5280078.0,0.018048261926007614,1.6482728683802057,-2.866655363879173,54.32711293079211,54.6851088408832,-0.3707010370786312,-0.4187769646984556,0.312590725352635,1.7107685953280285,43.097654458996985,0.1920003890991211,-0.0459774477751429,0.3871998548507687,-0.14198847506601808,0.9163881847675555,0.1226056898923753,0.6517940198091621,-0.7052703935125741,72.6750500925206,19.977003414298053,0.26459416495839344,9,-0.26649975776672363,-0.32599973678588867,0.3257502317428589,1.1010003089904785,0.1660003662109375,1,0.09400130773897586,1.1818149364558046,4.764999866485597,-1.6400070190429688,4.923999786376953,-45.99968211078439,4.788000106811523,0.09400130773897586
2593,2011-09-21,4.7729997634887695,4.849999904632568,4.752999782562256,4.8429999351501465,3719730.0,-0.016079173647368883,1.3095236743660628,-0.5426382091582511,53.96955539802651,54.65016538778322,-0.24002924141317106,-0.3234964818895367,0.3389715281491199,1.7568396498807548,40.715149718244156,0.09800004959106445,0.017254269824793056,0.28769979476928675,-0.2555764721512075,0.830976061689781,0.016061661309039188,0.5593379282295343,-0.5706740776624395,25.118446461521426,-22.26398782314047,0.2716381334602472,9,-0.18849968910217285,-0.2479996681213379,0.3397502899169922,1.132000207901001,0.47300004959106445,2,0.08359526243827742,1.6482728683802057,4.85099983215332,1.1818149364558046,4.764999866485597,-1.6400070190429688,4.923999786376953,0.08359526243827742
2594,2011-09-22,4.6469998359680185,4.695000171661377,4.547999858856201,4.650000095367432,4498191.0,-0.026398477637604723,2.1612830451814022,0.042860743455413366,55.19561751293702,55.416026022264006,-0.0839827272652025,-0.17811809689726044,0.4148535223319607,1.8481931452715274,38.57534909745176,0.22499990463256836,0.10907653312205046,0.14359986782074063,-0.3956847937219541,0.6828845293634358,-0.12604246295060673,0.413242198592088,-0.39147367778724007,18.299428853476403,-31.21829328399164,0.2696423307713476,9,-0.06249976158142179,-0.12199974060058683,0.4272502660751334,1.258000135421752,0.5030002593994132,3,0.09705191081184927,1.3095236743660628,4.7729997634887695,1.6482728683802057,4.85099983215332,1.1818149364558046,4.764999866485597,0.09705191081184927
2595,2011-09-23,4.739999771118164,4.739999771118164,4.4720001220703125,4.681000232696533,5071585.0,0.020012898307058435,8.084804939748325,-19.664812460272827,62.667254524634785,56.62856704129066,-0.09406867608833291,-0.25082028646092347,0.27871415595463755,1.7206559930845904,36.25629531364818,0.26799964904785156,0.13895785313716935,0.215549802780151,-0.3262885352907485,0.7573881408510506,-0.05536936625529876,0.4864689718156008,-0.43446516892420384,65.5255993984156,9.494554577666833,0.27091916903544966,9,-0.1549997329711914,-0.21499967575073242,0.30475008487701416,1.0495002269744873,0.26000022888183594,4,0.12130808309441177,2.1612830451814022,4.6469998359680185,1.3095236743660628,4.7729997634887695,1.6482728683802057,4.85099983215332,0.12130808309441177
2596,2011-09-26,4.86299991607666,4.889999866485597,4.561999797821045,4.585000038146973,6846407.0,0.02594939892359549,-1.0246895410889,4.711899200685358,70.93778162769661,59.078315698489575,-0.14131838016230613,-0.3638877264133562,0.11775667293950853,1.5618066989764277,34.576093669517796,0.32800006866455167,0.1561666764050269,0.32039995193481463,-0.2419216541300191,0.8827215579996484,0.03923914890239821,0.601560754967231,-0.5104573765103089,93.54067777081895,29.165377759787475,0.2811608030324168,9,-0.20949983596801758,-0.3379998207092285,0.08350014686584473,0.8495001792907715,-0.17799997329711914,0,0.12296937279684661,8.084804939748325,4.739999771118164,2.1612830451814022,4.6469998359680185,1.3095236743660628,4.7729997634887695,0.12296937279684661
2597,2011-09-27,5.179999828338623,5.179999828338623,4.9089999198913565,5.0,7662428.0,0.06518608219876554,2.0111129654796156,0.6474816812119216,70.96473905226654,60.2050783226586,-0.3580117854649041,-0.6643880677949916,-0.24106957344805302,1.2090957790746302,32.64801733677534,0.3169999122619629,0.21775969757199753,0.6052998781204222,-0.025092780156255046,1.2356925363970999,0.2901035489820831,0.9204962072587612,-0.7832698276422247,100.0,32.01398561356821,0.3151963291383388,9,-0.3539998531341553,-0.6094999313354492,-0.2674996852874756,0.48000025749206543,-0.29199981689453125,1,-0.028764420067038943,-1.0246895410889,4.86299991607666,8.084804939748325,4.739999771118164,2.1612830451814022,4.6469998359680185,-0.028764420067038943
2598,2011-09-28,5.041999816894531,5.198999881744385,5.014999866485597,5.129000186920166,4688661.0,-0.026640929733071528,-1.6099242811102032,-0.4833358499762906,64.80883248940572,60.74504998748978,-0.2034712982350575,-0.5216287663408341,-0.14674931449944406,1.3106987845398157,31.16757750950302,0.18400001525878817,0.26369736560012136,0.4472998857498167,-0.21657480905293447,1.111174580552568,0.11536253834844157,0.7792372331511919,-0.5826082299867545,78.40438559151112,10.551993958356505,0.33193734740137554,9,-0.20649981498718262,-0.46199989318847656,-0.1294996738433838,0.5970003604888916,0.21500015258789062,2,-0.0049582743828164855,2.0111129654796156,5.179999828338623,-1.0246895410889,4.86299991607666,8.084804939748325,4.739999771118164,-0.0049582743828164855
2599,2011-09-29,4.98199987411499,5.068999767303467,4.925000190734863,4.986000061035156,5962293.0,-0.011900028750198577,-1.440680020851602,0.04597896444563805,71.06060865131913,62.06627976191535,-0.12634504401511126,-0.4532038066594488,-0.13428357067788266,1.3342539475570163,29.711522058273733,0.14399957656860352,0.32009494078659984,0.3671999454498289,-0.3187754426305318,1.0531753335301897,0.024212251409649,0.7101876394900088,-0.44864745772355263,70.15129582344295,-1.0838425130876033,0.34298769404018026,9,-0.1464998722076416,-0.40199995040893555,-0.06949973106384277,0.6570003032684326,0.25,3,0.05299075584817059,-1.6099242811102032,5.041999816894531,2.0111129654796156,5.179999828338623,-1.0246895410889,4.86299991607666,0.05299075584817059
2600,2011-09-30,4.935999870300293,4.995999813079834,4.8429999351501465,4.9089999198913565,5014171.0,-0.009233240661787212,1.0816333150599615,-6.749672189772543,67.23134049556741,63.46253807584954,-0.08768481285438678,-0.38471359934241,-0.13926661551634467,1.3453751483217236,28.002323971824204,0.1529998779296875,0.3064839374356376,0.2943999528884884,-0.3980915447879543,0.9868914505649315,-0.05184579594973293,0.6406457017267098,-0.33608270737356083,58.71271949852008,-11.673171302421558,0.3462457488382215,9,-0.10049986839294434,-0.3559999465942383,-0.023499727249145508,0.7030003070831299,0.37400007247924805,4,0.04335499001018395,-1.440680020851602,4.98199987411499,-1.6099242811102032,5.041999816894531,2.0111129654796156,5.179999828338623,0.04335499001018395
2601,2011-10-03,4.818999767303467,4.857999801635742,4.705999851226807,4.801000118255615,5367547.0,-0.023703425054933835,2.1666749451138947,0.6666548928880272,63.033642770599165,64.42993028027254,0.04222066962033466,-0.22847039707754124,-0.07359704148028712,1.4225340786651692,25.87066081996008,0.23000001907348633,0.29373809570347564,0.14504985809326154,-0.5147511284272444,0.8048508446137674,-0.18485063516699185,0.47495035135351493,-0.15917433249496948,22.92087405309625,-45.67652793200279,0.32990049326025295,10,0.016500234603881836,-0.2389998435974121,0.07000041007995605,0.8115003108978271,0.5330004692077646,0,0.037559709781396,1.0816333150599615,4.935999870300293,-1.440680020851602,4.98199987411499,-1.6099242811102032,5.041999816894531,0.037559709781396
2602,2011-10-04,4.6570000648498535,4.730000019073486,4.526000022888184,4.701000213623047,7532269.0,-0.03361687285248871,3.0000093497702296,-2.4445003708805766,45.67452578051462,63.50826032277122,0.1942332284935242,-0.012284429112245476,0.05747161114273247,1.5477211216886815,23.42630915057388,0.2929997444152832,0.2686419274327818,-0.05174984931945836,-0.6203346561100753,0.5168349574711586,-0.3360422527147664,0.23254255407584967,0.5419998168945312,19.46509204092723,-43.29457565314808,0.28429240339530837,10,0.17849993705749512,-0.07700014114379883,0.21675002574920654,0.9735000133514404,0.5729999542236328,1,0.006012428073820519,2.1666749451138947,4.818999767303467,1.0816333150599615,4.935999870300293,-1.440680020851602,4.98199987411499,0.006012428073820519
2603,2011-10-05,4.894000053405762,4.894000053405762,4.703999996185303,4.765999794006348,4343599.0,0.05089112846373767,1.9687448777362202,-2.9090869683012732,52.822150846145064,63.24454180423878,-0.026594559050182376,-0.21145280594684657,-0.20598983114826908,1.2734758342498687,20.813848537838297,0.2369999885559082,0.27280292758331726,0.15435013771057093,-0.3814365806047313,0.6901368560258732,-0.11354322144708018,0.42224349686822205,0.29153983116149895,67.77167656199369,5.86672775340061,0.2678933591576512,10,-0.058500051498413086,-0.31400012969970703,-0.17524993419647217,0.7365000247955322,0.32200002670288175,2,-0.001225999570125591,3.0000093497702296,4.6570000648498535,2.1666749451138947,4.818999767303467,1.0816333150599615,4.935999870300293,-0.001225999570125591
2604,2011-10-06,5.150000095367432,5.150000095367432,4.880000114440918,4.949999809265137,5001938.0,0.05230895773765232,1.6999959468899533,1.5624990686793128,55.65566432758672,62.465476226788994,-0.22768394876388776,-0.4303703473477718,-0.4848293683559053,0.9798081577600906,18.420250511567133,0.26999998092651367,0.27872262268746706,0.3728001832962038,-0.1677093541678456,0.9133097207602532,0.10254541456417865,0.6430549520282289,0.022348991966247844,100.0,39.158014881468986,0.2702547687320248,10,-0.28750014305114746,-0.570000171661377,-0.5144999027252197,0.4804999828338623,0.2199997901916504,3,0.020776674200693623,1.9687448777362202,4.894000053405762,3.0000093497702296,4.6570000648498535,2.1666749451138947,4.818999767303467,0.020776674200693623
2605,2011-10-07,5.139999866485597,5.239999771118164,5.037000179290772,5.150000095367432,4615667.0,-0.0019417919799322725,1.1368425279452194,-0.05000107288206675,60.1406166750137,61.265791232046446,-0.17318945968772947,-0.36073658737147163,-0.49641817250109455,0.9526901596116844,15.771098101263558,0.2029995918273917,0.292696913792323,0.31319994926452743,-0.16235909685746552,0.7887589953865204,0.0754204262035314,0.5509794723255235,-0.613999843597413,85.99440617724737,24.96411154524263,0.2377795230609964,10,-0.25699996948242276,-0.5394999980926523,-0.5372496843338022,0.49050021171569735,0.21000003814697177,4,0.017898834634075156,1.6999959468899533,5.150000095367432,1.9687448777362202,4.894000053405762,3.0000093497702296,4.6570000648498535,0.017898834634075156
2606,2011-10-10,5.436999797821045,5.436999797821045,5.077000141143799,5.170000076293945,4585316.0,0.05778208930937545,1.6966294542798412,-26.699361052834718,64.22330053264567,60.516742507644125,-0.424886238863615,-0.5976481809667202,-0.806004841662987,0.6230996704934739,13.041672489107464,0.3599996566772461,0.32307253694075744,0.5525998830795285,0.07429491220902928,1.0309048539500276,0.3134473976442784,0.7917523685147785,-0.8967197799682616,100.0,38.772042868797186,0.23915248543524958,10,-0.45549988746643066,-0.7379999160766602,-0.8117496967315674,0.19350028038024902,-0.19099998474121094,0,-0.02335844395146036,1.1368425279452194,5.139999866485597,1.6999959468899533,5.150000095367432,1.9687448777362202,4.894000053405762,-0.02335844395146036
2607,2011-10-11,5.190000057220459,5.34499979019165,5.150000095367432,5.304999828338623,4796786.0,-0.04542941875767126,1.0,-0.43071120247026906,59.35397859601919,59.91064763060118,-0.19703960799451803,-0.2957146092992957,-0.5698213463141437,0.8371627683061611,10.4200643398746,0.2869997024536133,0.32395207186911,0.26110014915466273,-0.14902120286181386,0.6712215011711393,0.056039473146424434,0.466160825162901,-0.6138512481689453,66.30289120823933,0.4863668041973739,0.20506067600823807,10,-0.20850014686584473,-0.4910001754760742,-0.5647499561309814,0.44050002098083496,0.0429997444152832,1,0.03121390703366056,1.6966294542798412,5.436999797821045,1.1368425279452194,5.139999866485597,1.6999959468899533,5.150000095367432,0.03121390703366056
2608,2011-10-12,5.255000114440918,5.289999961853027,5.010000228881836,5.1579999923706055,4759810.0,0.012524095665476853,2.353293891909178,-0.8434810011112401,64.02214829681358,59.12859648010056,-0.2555186772286735,-0.34243633220449965,-0.637529434226126,0.739078061645829,9.761221900923314,0.2799997329711914,0.2979132394130932,0.30335021018981934,-0.12666146578273096,0.7333618861623696,0.08834437220354463,0.518356048176094,-0.6444172658386229,67.32499338676995,-4.316145933179186,0.21500583798627512,10,-0.2735002040863037,-0.49650025367736816,-0.7702500820159912,0.3209998607635498,-0.16900014877319336,2,-0.0047573919739279935,1.0,5.190000057220459,1.6966294542798412,5.436999797821045,1.1368425279452194,5.139999866485597,-0.0047573919739279935
2609,2011-10-13,5.193999767303467,5.35099983215332,5.173999786376953,5.249000072479248,4077249.0,-0.011608058193913307,-2.726306279174823,-0.5670127418593677,60.62733995651764,58.394818642428376,-0.18023755909948136,-0.2629410874709954,-0.5731995806249177,0.7666704040493064,10.131364783180112,0.1770000457763672,0.24543511980712118,0.22204988002777082,-0.213727250528164,0.6578270105837056,0.004161314749802969,0.43993844530573867,-0.550360240732422,43.09127029770526,-28.112122481673502,0.21788856527796752,10,-0.21249985694885254,-0.435499906539917,-0.7679997682571411,0.382000207901001,-0.16699981689453036,3,0.004235716940857337,2.353293891909178,5.255000114440918,1.0,5.190000057220459,1.6966294542798412,5.436999797821045,0.004235716940857337
2610,2011-10-14,5.380000114440918,5.541999816894531,5.249000072479248,5.276000022888184,8051825.0,0.03581061907401972,-2.7088577033348424,-1.8909002635594396,61.75534593131552,58.252785660285745,-0.3314931841490374,-0.43534793593698495,-0.7553168071763974,0.547126280021474,10.790277656699368,0.34800004959106445,0.2224412250134975,0.3852502107620239,-0.08621828379348795,0.8567187053175358,0.14951596348426843,0.6209844580397794,-0.7046261770198727,69.54890452852241,1.1226541116127322,0.23573424727775588,10,-0.34600019454956055,-0.569000244140625,-0.9770001173019409,0.1959998607635498,-0.6800003051757812,4,-0.001858778563032626,-2.726306279174823,5.193999767303467,2.353293891909178,5.255000114440918,1.0,5.190000057220459,-0.001858778563032626
2611,2011-10-17,5.249000072479248,5.51200008392334,5.2160000801086435,5.460000038146973,3829002.0,-0.02434944966079866,-1.1371845256846647,-2.028844037706782,51.71386555895818,58.92382341344613,-0.14872290719020942,-0.28061597178796127,-0.6158795505117052,0.6427457542892316,10.682965745507524,0.2960000038146964,0.18865514846177245,0.23005015850067156,-0.24145076636914276,0.7015510833704859,-0.005700303934235151,0.4658006209355783,-0.5216285822897939,44.92481742142041,-18.70172858953866,0.23575046243490708,10,-0.12600016593933105,-0.4380002021789551,-0.8530000448226929,0.3269999027252197,-0.8039999008178711,0,0.01924172809272129,-2.7088577033348424,5.380000114440918,-2.726306279174823,5.193999767303467,2.353293891909178,5.255000114440918,0.01924172809272129
2612,2011-10-18,5.307000160217285,5.328999996185303,5.1030001640319815,5.170000076293945,3263678.0,0.011049740319519996,1.4972390827853748,-0.6492896029143569,56.8546369871597,59.37187742911443,-0.11714299583983312,-0.31906044049567406,-0.6665287737911694,0.5514668051623861,10.392374095583808,0.2259998321533212,0.17120112443005908,0.2652502298355106,-0.21605418847187963,0.7465546481429008,0.02459802068181549,0.5059024389892057,-0.530750970425526,55.82709799548976,-5.685182287262236,0.24065220915369495,10,-0.09600019454956055,-0.4955003261566162,-0.9160001277923584,0.2689998149871826,-1.0210003852844238,1,-0.011494317937792098,-1.1371845256846647,5.249000072479248,-2.7088577033348424,5.380000114440918,-2.726306279174823,5.193999767303467,-0.011494317937792098
2613,2011-10-19,5.171999931335449,5.3530001640319815,5.166999816894531,5.3400001525878915,3854809.0,-0.025438142982137868,-1.0898862558733766,-1.226278236051658,54.731075117730995,59.26914529468601,0.06865875796555354,-0.16088406886474704,-0.5156978044338034,0.6531191309087632,10.113700324807464,0.18600034713745028,0.1688376441358299,0.11029999256134015,-0.35697307839325276,0.5775730635159331,-0.12333654291595675,0.34393652803863706,-0.3498057039175233,15.717499285830058,-42.85540997290205,0.23363653547729651,10,0.10400009155273438,-0.29200005531311035,-0.7827498912811279,0.40400004386901855,-0.9140000343322754,2,0.011794251954783341,1.4972390827853748,5.307000160217285,-1.1371845256846647,5.249000072479248,-2.7088577033348424,5.380000114440918,0.011794251954783341
2614,2011-10-20,5.0980000495910645,5.336999893188477,5.046999931335449,5.099999904632568,5904867.0,-0.014307788616941708,-4.576917433884752,0.011903883379408547,53.978391977334795,58.584453661610574,0.1503138320784485,-0.05413974923469045,-0.44106892337062575,0.6969461385225983,9.05770949199615,0.28999996185302734,0.22152685460586063,0.013750100135803578,-0.41083788507496877,0.4383380853465759,-0.1985438924695826,0.22604409274118975,-0.23261748680454186,10.303056575056113,-46.25892035702868,0.21229399260538634,10,0.17799997329711914,-0.09100008010864258,-0.6675000190734863,0.4779999256134033,-0.749000072479248,3,-0.00235388069960929,-1.0898862558733766,5.171999931335449,1.4972390827853748,5.307000160217285,-1.1371845256846647,5.249000072479248,-0.00235388069960929
2615,2011-10-21,5.315000057220459,5.315000057220459,5.099999904632568,5.1599998474121085,4456192.0,0.04256571312642521,1.7741917621108783,-77.50572246065853,61.61049023577984,58.29414140640327,-0.043864688091350246,-0.23805885714314456,-0.6598055664384415,0.4494354359585877,7.735256120222639,0.21700000762939453,0.25081917822238253,0.20200009346008319,-0.20180084945688748,0.6058010363770538,9.96220015974103e-05,0.40390056491856896,-0.409020459187456,57.63441676169225,-3.0514497377863847,0.20190047145848544,10,-0.03900003433227539,-0.3080000877380371,-0.7994999885559082,0.2609999179840088,-0.7480001449584961,4,-0.05418628479980403,-4.576917433884752,5.0980000495910645,-1.0898862558733766,5.171999931335449,1.4972390827853748,5.307000160217285,-0.05418628479980403
2616,2011-10-24,5.460999965667725,5.480000019073486,5.293000221252441,5.359000205993652,3727395.0,0.027469408631317638,1.6714282308302764,0.6580620748848632,68.96225430525305,59.36172759631814,-0.2079727038140673,-0.35517082483336004,-0.8024964019625127,0.2758751041433509,7.1701816513168755,0.18699979782104492,0.25960634274856,0.31809999942779577,-0.09618085665342946,0.732380855509021,0.11095957138718315,0.5252404274684084,-0.5168591545030301,95.61199779311438,28.48460928281652,0.20714042804061275,10,-0.18499994277954102,-0.45399999618530273,-0.935999870300293,0.11500000953674316,-0.9470000267028809,0,-0.13935179659162278,1.7741917621108783,5.315000057220459,-4.576917433884752,5.0980000495910645,-1.0898862558733766,5.171999931335449,-0.13935179659162278
2617,2011-10-25,5.031000137329102,5.224999904632568,5.004000186920166,5.040999889373778,10883228.0,-0.07874012654128382,-5.906278638324505,-0.09803701574032947,52.961522777883836,58.13276920532594,0.22026425743615263,0.06650365158008142,-0.3718270147639178,0.6764923102376859,7.491670765873098,0.4569997787475586,0.2503118792711998,-0.10444984436035121,-0.5212726915457058,0.31237300282500335,-0.3128612679530285,0.10396157923232607,-0.05098778582061669,5.672260489419421,-58.83834857184109,0.2084114235926775,10,0.24199986457824707,-0.024000167846679688,-0.4762500524520874,0.5449998378753662,-0.3320002555847168,1,-0.1164778274044781,1.6714282308302764,5.460999965667725,1.7741917621108783,5.315000057220459,-4.576917433884752,5.0980000495910645,-0.1164778274044781
2618,2011-10-26,5.017000198364258,5.1479997634887695,4.960000038146973,5.050000190734863,6341766.0,-0.0027827347610203113,-1.5578139495656573,3.300081064327221,46.78899420542858,56.59517523298272,0.22009936354522885,0.08277876213324298,-0.35543660571979174,0.6626459834449738,7.946263696701843,0.18799972534179688,0.20348495787825271,-0.117199802398682,-0.5353504368073736,0.3009508320100096,-0.3262751196030278,0.0918755148056638,0.5249996185302734,10.961569674622817,-47.033257485167105,0.2090753172043457,10,0.23399972915649414,-0.010000228881835938,-0.46225011348724365,0.432999849319458,-0.35900020599365234,2,-0.14570468298361472,-5.906278638324505,5.031000137329102,1.6714282308302764,5.460999965667725,1.7741917621108783,5.315000057220459,-0.14570468298361472
2619,2011-10-27,5.245999813079834,5.27899980545044,5.09499979019165,5.176000118255615,5902471.0,0.04564472905347694,1.7058889527789631,-2.1212033638701846,52.31440935283825,55.54618227981859,-0.0008362822812726378,-0.13220686323877118,-0.5654409170156187,0.40605066328846195,7.964895104419706,0.26199960708618253,0.1891601911639489,0.0985998153686527,-0.31597334447844183,0.5131729752157472,-0.10868676455489457,0.30588639529219996,0.28436000823974616,54.99995873524441,0.5242985504935476,0.2072865799235475,10,-0.009999752044677734,-0.2389998435974121,-0.6912497282028198,0.12200021743774414,-0.4869999885559082,3,-0.1883339594510246,-1.5578139495656573,5.017000198364258,-5.906278638324505,5.031000137329102,1.6714282308302764,5.460999965667725,-0.1883339594510246
2620,2011-10-28,5.150000095367432,5.294000148773193,5.120999813079834,5.26800012588501,3896234.0,-0.018299603723402114,1.0352971535639355,-1.6857220708446867,43.1306908318972,54.59249619903404,0.06605311727137853,-0.02039860329165588,-0.4502026345863843,0.4772408313691212,7.7364161701095755,0.17300033569335938,0.15486328258068127,-0.008099913597106934,-0.4105695894560899,0.39436976226187603,-0.20933475152659842,0.19313492433238455,0.3689525302886967,36.53847388261919,-11.675575458890137,0.2012348379294913,10,0.06999993324279785,-0.14300012588500977,-0.5952500104904175,0.1549999713897705,-0.4700002670288086,4,-0.1555340006646091,1.7058889527789631,5.245999813079834,-1.5578139495656573,5.017000198364258,-5.906278638324505,5.031000137329102,-0.1555340006646091
2621,2011-10-31,5.0,5.14300012588501,5.0,5.089000225067139,5570751.0,-0.029126231570822836,-2.2134778485590445,0.7542390004202632,45.23092250510888,53.30097236769505,0.19782111816316483,0.1516310458802197,-0.281020815572953,0.6011635532695827,7.177415987599941,0.15000009536743164,0.12954159488024608,-0.16715002059936523,-0.5448946641329071,0.21059462293417663,-0.3560223423661357,0.021722301167405256,0.5077735739059452,11.976032516285983,-32.54746463549876,0.18887232176677082,10,0.2200000286102295,0.03399991989135742,-0.44499993324279785,0.2969999313354492,-0.38500022888183594,0,-0.08660001754760738,1.0352971535639355,5.150000095367432,1.7058889527789631,5.245999813079834,-1.5578139495656573,5.017000198364258,-0.08660001754760738
2622,2011-11-01,4.684999942779541,4.943999767303467,4.673999786376953,4.927000045776367,7317816.0,-0.06300001144409184,-1.0454511793573185,2.719095404694423,37.2881323488908,51.362867615601694,0.4641188642272738,0.4941728366535507,0.04989612269610433,0.8857384197307265,6.428162222260517,0.3260002136230469,0.07584429446786256,-0.4835500717163086,-0.8534601163129496,-0.11364002711966759,-0.6685050940146287,-0.29859504941798853,0.8118181604112245,1.7742177375628252,-38.21825966476737,0.18495502229832034,11,0.3919999599456787,0.3489999771118164,-0.0957498550415039,0.5505001544952393,-0.12400007247924805,1,-0.03649946764209466,-2.2134778485590445,5.0,1.0352971535639355,5.150000095367432,1.7058889527789631,5.245999813079834,-0.03649946764209466
2623,2011-11-02,4.888000011444092,4.934000015258789,4.7179999351501465,4.752999782562256,5042209.0,0.04332979106593404,-1.1073186389899423,-0.5578519480365943,43.582219413114224,50.20773733068829,0.2420511228978981,0.3064100129016474,-0.13869094821127792,0.6561067028743253,6.280629168580473,0.24900007247924805,0.06136350851132022,-0.28025000095367414,-0.6511060996586391,0.0906060977512908,-0.46567805030615617,-0.09482195160119211,0.5759053590741212,34.51614515837522,-4.874326290525154,0.18542804935248247,11,0.18899989128112793,0.14599990844726562,-0.189750075340271,0.3475000858306885,-0.4479999542236328,2,-0.03866614755671194,-1.0454511793573185,4.684999942779541,-2.2134778485590445,5.0,1.0352971535639355,5.150000095367432,-0.03866614755671194
2624,2011-11-03,5.256999969482422,5.263999938964844,4.75,4.7719998359680185,8028567.0,0.07549098960196488,1.0601196966207636,3.5925874906398723,47.60420389539078,48.65148329286728,-0.11401245602603982,-0.05708979265310177,-0.4868231296972807,0.26479341545183566,6.58718266313619,0.5139999389648438,0.0374842697104949,0.08339996337890643,-0.28942953483415046,0.4562294615919633,-0.10301478572762157,0.2698147124854344,0.17530917767014031,94.03223263486986,56.04181829034215,0.18641474910652836,11,-0.18000006675720215,-0.22300004959106445,-0.5492500066757202,-0.0214998722076416,-0.8169999122619629,3,-0.11394330998460911,-1.1073186389899423,4.888000011444092,-1.0454511793573185,4.684999942779541,-2.2134778485590445,5.0,-0.11394330998460911
2625,2011-11-04,5.23199987411499,5.363999843597412,5.175000190734863,5.281000137329102,5403458.0,-0.004755582178535334,-1.3190194099492445,-0.10103144273187326,49.65460784446695,46.50618924166883,-0.11401386051006313,-0.026186486912486373,-0.4419115994574909,0.2678587326667943,6.802941164724527,0.18899965286254883,0.02661723845526165,0.05379986763000488,-0.31955394794917336,0.4271536832091831,-0.1328770401595838,0.24047677541959356,0.16997689860654752,80.86957122668078,41.94878411190133,0.18667690778958893,11,-0.21300005912780762,-0.1979999542236328,-0.5242499113082886,0.003500223159790039,-0.9379997253417969,4,-0.09040521043037564,1.0601196966207636,5.256999969482422,-1.1073186389899423,4.888000011444092,-1.0454511793573185,4.684999942779541,-0.09040521043037564
2626,2011-11-07,5.309999942779541,5.389999866485597,5.132999897003174,5.184999942779541,5797402.0,0.01490827036339426,-1.2445403208342434,-2.55100670487831,50.06045512300229,46.18384839112643,-0.2410330087281629,-0.12035981512733684,-0.5045184062040615,0.16826653579760098,6.386187862263486,0.25699996948242276,0.02499363673787869,0.13814992904663104,-0.2207092379309934,0.49700909602425547,-0.041279654442181624,0.3175795125354437,-0.6360001564025879,88.82682754813148,49.894667347503756,0.1794295834888124,11,-0.2780001163482666,-0.2760000228881836,-0.6022499799728394,-0.07449984550476074,-1.0069999694824228,0,-0.11864409062707859,-1.3190194099492445,5.23199987411499,1.0601196966207636,5.256999969482422,-1.1073186389899423,4.888000011444092,-0.11864409062707859
2627,2011-11-08,5.352000236511231,5.4670000076293945,5.269999980926514,5.302000045776367,4579808.0,0.007909659921710777,-2.4561311047533003,0.40000152587891336,53.76885134538794,46.95938807334414,-0.2600589194111542,-0.15768581154227146,-0.5315450596654374,0.10222422456823654,6.038352494071115,0.19700002670288086,-0.013345602336343632,0.17205021381378227,-0.19573605391657356,0.5398364815441381,-0.011842920051395645,0.3559433476789602,-0.6636804485321051,84.64622697064567,41.01047107200543,0.1838931338651781,11,-0.28150033950805753,-0.31800031661987394,-0.6442502737045297,-0.11650013923645108,-1.1440000534057626,1,-0.1377056115142271,-1.2445403208342434,5.309999942779541,-1.3190194099492445,5.23199987411499,1.0601196966207636,5.256999969482422,-0.1377056115142271
2628,2011-11-09,5.230000019073486,5.414999961853027,5.177999973297119,5.414000034332275,4681406.0,-0.022795256361436977,1.5483887507370473,-3.6799862671421653,52.709359123778405,47.003271381226384,-0.11696767018261411,-0.03968947001501277,-0.399032877863406,0.20104917995627059,6.089426941202519,0.2369999885559082,-0.08830952052915464,0.05130000114440936,-0.3155810909077239,0.4181810931965426,-0.13214054488165772,0.23474054717047643,-0.5105330223083495,66.94560864239075,18.304758059700276,0.18344054602606685,11,-0.1595001220703125,-0.12200021743774414,-0.5222500562667847,-0.002000093460083008,-0.9400000572204599,2,-0.1279158979604954,-2.4561311047533003,5.352000236511231,-1.2445403208342434,5.309999942779541,-1.3190194099492445,5.23199987411499,-0.1279158979604954
2629,2011-11-10,5.2160000801086435,5.355000019073486,5.099999904632568,5.102000236511231,3962323.0,-0.0026768525647774544,-3.3220172549652838,-0.6195643159978853,47.78325154710505,47.52022257180503,-0.12032407368458653,-0.025251470014146626,-0.3724681611522227,0.19751290924600085,6.042737366994569,0.25500011444091797,-0.09240139512740786,0.03620004653930753,-0.3310059780128052,0.40340607109142024,-0.14740296573674883,0.21980305881536388,-0.4666317629089365,31.607668370893695,-15.238927529957184,0.1836030122760565,11,-0.14550018310546964,-0.10800027847290128,-0.5082501173019418,-0.21650004386901944,-1.00600004196167,3,-0.1487730082381481,1.5483887507370473,5.230000019073486,-2.4561311047533003,5.352000236511231,-1.2445403208342434,5.309999942779541,-0.1487730082381481
2630,2011-11-11,5.369999885559082,5.369999885559082,5.178999900817871,5.204999923706055,2134884.0,0.029524502125243712,1.3151518654451926,1.44737007215309,47.96965434301682,47.82452610935036,-0.26802027536086737,-0.189768405785685,-0.5060518188999055,0.02605567907246087,5.391610810084084,0.19099998474121094,-0.07371143362348942,0.1906998634338377,-0.17538386794524197,0.5567835948129174,0.007657997744297873,0.37374172912337755,-0.5919263007421875,73.56945644477071,31.532647931685133,0.1830418656895397,11,-0.2994999885559082,-0.26200008392333984,-0.6487499475479126,-0.5094997882843018,-1.1979999542236337,4,-0.1731843292659212,-3.3220172549652838,5.2160000801086435,1.5483887507370473,5.230000019073486,-2.4561311047533003,5.352000236511231,-0.1731843292659212
2631,2011-11-14,5.349999904632568,5.480000019073486,5.311999797821045,5.38700008392334,3502455.0,-0.003724391313358777,-1.973444904400812,-0.22424356269687598,58.71108119123359,50.20485375849955,-0.21585072258614257,-0.17055842387726727,-0.4580969037590119,0.0276181218246192,4.790116797156118,0.1680002212524414,-0.08682939378700016,0.1656498908996582,-0.20720607730450524,0.5385058591038216,-0.02077809320242352,0.3520778750017399,-0.5443692629031736,65.78945387103818,18.361593236900035,0.18642798410208175,11,-0.25099992752075195,-0.24200010299682617,-0.6082500219345093,-0.554999828338623,-0.9639997482299805,0,-0.197383135454822,1.3151518654451926,5.369999885559082,-3.3220172549652838,5.2160000801086435,1.5483887507370473,5.230000019073486,-0.197383135454822
2632,2011-11-15,5.245999813079834,5.3470001220703125,5.179999828338623,5.2839999198913565,3727835.0,-0.0194392697956276,1.0365826001500287,1.027024937173763,55.960427232192394,51.580210182841576,-0.026713321035280124,-0.07521916904088144,-0.319971797711478,0.11205342955375919,4.6469008020120075,0.1700000762939453,-0.07097315194805898,0.06469981670379621,-0.3049156475091124,0.4343152809167048,-0.12010791540265764,0.24950754881025006,-0.39990700870979357,38.42101696786872,-13.056973246925317,0.18480773210645426,11,-0.13099980354309082,-0.1380000114440918,-0.4057499170303345,-0.45099973678588867,-0.8999996185302734,1,-0.17975598043895036,-1.973444904400812,5.349999904632568,1.3151518654451926,5.369999885559082,-3.3220172549652838,5.2160000801086435,-0.17975598043895036
2633,2011-11-16,5.232999801635742,5.349999904632568,5.164000034332275,5.176000118255615,4146010.0,-0.002478080805813021,-3.5925978253830895,-1.4999874516890377,49.618768082401914,51.804050648065044,0.04511582797243996,-0.06051765603826276,-0.2824491961573514,0.10210084045054302,4.4372120318319315,0.18599987030029297,-0.04876282789438413,0.0486498117446903,-0.3216486137179677,0.4189482372073483,-0.13649940098663826,0.23379902447601886,-0.3488725643834947,34.99996235497253,-15.370235560864359,0.18514921273132895,11,0.057000160217285156,-0.125,-0.3927499055862427,-0.4379997253417969,-0.7259998321533203,2,-0.19587228308510096,1.0365826001500287,5.245999813079834,-1.973444904400812,5.349999904632568,1.3151518654451926,5.369999885559082,-0.19587228308510096
2634,2011-11-17,5.085999965667725,5.264999866485597,5.072000026702881,5.244999885559082,4662586.0,-0.028090930926859214,-1.0641716411630855,-2.7894877736600385,48.177673382935964,51.63994681900605,0.18473532821109462,0.0901595978384595,-0.1160945872993242,0.22312823765148604,4.78587330858654,0.19299983978271573,0.021087161230338047,-0.09775002002716082,-0.46867591800333486,0.2731758779490132,-0.2832129690152474,0.08771292896092575,-0.16612036150620302,3.4313576535871477,-46.677190255590865,0.18546294898808688,11,0.19000005722045898,0.021999835968017578,-0.21600008010864258,-0.38700008392333984,-0.5359997749328613,3,-0.15650806315139132,-3.5925978253830895,5.232999801635742,1.0365826001500287,5.245999813079834,-1.973444904400812,5.349999904632568,-0.15650806315139132
2635,2011-11-18,5.026999950408936,5.0900001525878915,4.96999979019165,5.00600004196167,3992583.0,-0.011600474962064289,-1.5806415225907202,-0.1320749624378143,50.810809107959656,51.723319484001294,0.23646483876200008,0.13331206491009784,-0.029934599761769043,0.25364896457668795,5.278350075472605,0.12000036239624112,0.06279840411000048,-0.14235002994537282,-0.5141820216355377,0.22948196174479207,-0.3282660257904553,0.043565965899709624,-0.07351312135269694,11.176496987512657,-41.94806071020533,0.18591599584508253,11,0.19799995422363192,0.08099985122680575,-0.1570000648498544,-0.32800006866455167,-0.553999900817872,4,-0.16252236330249048,-1.0641716411630855,5.085999965667725,-3.5925978253830895,5.232999801635742,1.0365826001500287,5.245999813079834,-0.16252236330249048
2636,2011-11-21,4.699999809265137,4.980999946594238,4.699999809265137,4.974999904632568,4059587.0,-0.06504876554001138,-1.0436366536793609,-13.095299727519881,50.44722307129096,51.3542496757683,0.5228165831428493,0.42201364767559735,0.3165691253474545,0.5477757334521414,5.50465290949913,0.3270001411437997,0.058697483658590954,-0.43130016326904297,-0.8320899624816525,-0.03051036405643348,-0.6316950628753473,-0.23090526366273867,0.7800002098083496,0.0,-57.1571883966341,0.20039489960630466,11,0.3900001049041748,0.39300012588500977,0.22250008583068848,0.05150008201599121,-0.20799970626831055,0,-0.11234040411849366,-1.5806415225907202,5.026999950408936,-1.0641716411630855,5.085999965667725,-3.5925978253830895,5.232999801635742,-0.11234040411849366
2637,2011-11-22,4.445000171661377,4.736999988555908,4.445000171661377,4.705999851226807,5129102.0,-0.05425524424513328,-1.2375492366942173,0.9490894147389447,37.18913197439806,49.62977999250383,0.7103265923110316,0.6649531573459289,0.5880277706154207,0.76819722092063,6.383541909642783,0.29199981689453125,0.04169535208181685,-0.6569998025894161,-1.1610427752194052,-0.15295682995942705,-0.9090212889044107,-0.4049783162744216,1.0193998432159423,0.0,-57.541717207626185,0.2520214863149944,11,0.5174999237060547,0.5174999237060547,0.521999716758728,0.306499719619751,0.12599992752075195,1,-0.013273343752591371,-1.0436366536793609,4.699999809265137,-1.5806415225907202,5.026999950408936,-1.0641716411630855,5.085999965667725,-0.013273343752591371
2638,2011-11-23,4.285999774932861,4.4730000495910645,4.285999774932861,4.3909997940063485,7058621.0,-0.03577061655524916,-2.5619093464607334,0.4022994175637097,18.038187768299295,46.324772905969844,0.8061095380472487,0.8077970528081799,0.7458599650402871,0.8923976753260501,7.290181313883753,0.18700027465820312,0.01030254750347126,-0.7794501781463623,-1.4016187192240936,-0.15728163706863096,-1.0905344486852284,-0.4683659076074962,1.13762424621582,0.0,-50.73959757156064,0.31108427053886584,11,0.5970001220703125,0.5970001220703125,0.7252501249313354,0.4655001163482666,0.30500030517578214,2,0.01399916536804735,-1.2375492366942173,4.445000171661377,-1.0436366536793609,4.699999809265137,-1.5806415225907202,5.026999950408936,0.01399916536804735
2639,2011-11-24,4.257999897003174,4.426000118255615,4.2150001525878915,4.357999801635741,3446183.0,-0.006532869668693819,-1.268824233661236,0.952379871117735,18.002635448981877,42.99510413996597,0.764300571184287,0.7989456561649844,0.7727290515962988,0.8835646137284341,8.762643802421458,0.21099996566772372,-0.040929051518758364,-0.7580500602722164,-1.470239448679524,-0.04586067186490883,-1.1141447544758707,-0.4019553660685622,1.0973666693725583,4.914256504603693,-40.27854281906101,0.35609469420365386,11,0.5895001888275146,0.5895001888275146,0.8200000524520874,0.4934999942779541,0.44500017166137695,3,0.05847817719641024,-2.5619093464607334,4.285999774932861,-1.2375492366942173,4.445000171661377,-1.0436366536793609,4.699999809265137,0.05847817719641024
2640,2011-11-25,4.348999977111816,4.394999980926514,4.1649999618530265,4.276999950408936,4338704.0,0.021371555262997832,1.8048776942020792,-0.7200009536752234,18.69707613456933,38.54910357811438,0.5735565728351384,0.6797088372340934,0.6772479475875919,0.7600861801388525,10.298775424101184,0.23000001907348722,-0.0830964140487156,-0.6269999742507935,-1.3953472327258254,0.14134728422423848,-1.0111736034883094,-0.2428263450132775,0.9151372761608885,22.549021899448217,-16.416976401995957,0.38417362923751597,11,0.40849995613098145,0.47350001335144043,0.7925000190734863,0.4024999141693115,0.5970001220703125,4,0.04621757063253229,-1.268824233661236,4.257999897003174,-2.5619093464607334,4.285999774932861,-1.2375492366942173,4.445000171661377,0.04621757063253229
2641,2011-11-28,4.566999912261963,4.566999912261963,4.3350000381469735,4.3530001640319815,4217698.0,0.05012645120658776,1.1682256734775647,2.9722176231001516,27.06018877846911,35.33796597214512,0.26016710075194105,0.45071473738414625,0.4623336046967932,0.5107533969526212,11.316936214068846,0.23199987411498935,-0.10885140169420282,-0.3873500347137453,-1.1769573650374818,0.40225729560999124,-0.7821536998756136,0.007453630448122972,0.5872236118687741,70.27970832906102,35.559721471369116,0.3948036651618681,11,0.19050002098083496,0.25550007820129395,0.5745000839233398,0.18449997901916504,0.22399997711181552,0,-0.020582409563555615,1.8048776942020792,4.348999977111816,-1.268824233661236,4.257999897003174,-2.5619093464607334,4.285999774932861,-0.020582409563555615
2642,2011-11-29,4.513999938964844,4.611999988555908,4.453000068664551,4.498000144958496,2651559.0,-0.011604986712353327,-2.0,0.0747654805142714,28.197314204086894,32.95780443011012,0.22173069531018452,0.516740520086163,0.5150944640534298,0.5359935929895077,11.290994005982908,0.15899991989135742,-0.15270616595745867,-0.4318000078201294,-1.2372322750509959,0.3736322594107371,-0.8345161414355626,-0.02908387420469616,0.5413012289381225,78.07605285531571,45.473007302335176,0.4027161336154334,11,0.20099997520446777,0.3085000514984131,0.627500057220459,0.23749995231628418,0.21199989318847656,1,-0.004873689912601731,1.1682256734775647,4.566999912261963,1.8048776942020792,4.348999977111816,-1.268824233661236,4.257999897003174,-0.004873689912601731
2643,2011-11-30,4.698999881744385,4.703000068664551,4.401999950408936,4.415999889373778,5542443.0,0.04098359443530808,1.0687267316868483,17.68772724563396,35.74185668266466,31.57604701896887,-0.05250443869290322,0.33397841101518466,0.3345147528796515,0.32382024273432997,11.119836160108662,0.30100011825561435,-0.22228178693812772,-0.2373500585556032,-1.050040041310912,0.5753399241997057,-0.6436950499332577,0.16899493282205125,0.26727116555358776,99.256470980299,63.77933380917956,0.40634499137765434,11,-0.07149982452392578,0.12350010871887207,0.4410001039505005,0.052500009536743164,0.1510000228881836,2,-0.027239792675785135,-2.0,4.513999938964844,1.1682256734775647,4.566999912261963,1.8048776942020792,4.348999977111816,-0.027239792675785135
2644,2011-12-01,4.6579999923706055,4.758999824523926,4.611999988555908,4.703000068664551,3264053.0,-0.008725237370842187,-1.1459816922487904,-0.15901087458339883,29.058824321390517,29.15915982046119,-0.08783811629789628,0.34551663106015695,0.38361156288473985,0.33912833606658843,12.084476726116254,0.14699983596801758,-0.2859508048319297,-0.24839994907379115,-1.0554649359575539,0.5586650378099716,-0.6519324425156725,0.1551325443680902,0.22814394638287272,82.99665732258285,50.175915942580815,0.4035324934418813,12,-0.08500003814697266,0.16449999809265137,0.47099995613098145,0.09349989891052246,0.15899991989135742,3,-0.014383836919644066,1.0687267316868483,4.698999881744385,-2.0,4.513999938964844,1.1682256734775647,4.566999912261963,-0.014383836919644066
2645,2011-12-02,4.758999824523926,4.795000076293945,4.703999996185303,4.75600004196167,3314558.0,0.021683089806515454,1.426659545925601,-0.06666172169711355,33.40819222993568,27.265934171421712,-0.25798110547372133,0.21846470760414327,0.28905109462833245,0.21619612819252776,13.059551889517998,0.13700008392333984,-0.33720546965245113,-0.12375011444091832,-0.918264996945025,0.6707647680631883,-0.5210075556929716,0.273507326811135,0.055029716539507056,92.1738589598731,60.89935028494911,0.39725744125205315,12,-0.27899980545043945,0.06350016593933105,0.3625001907348633,-0.0074999332427978516,0.30100011825561523,4,-0.011767127111625197,-1.1459816922487904,4.6579999923706055,1.0687267316868483,4.698999881744385,-2.0,4.513999938964844,-0.011767127111625197
2646,2011-12-05,4.679999828338623,4.848999977111816,4.679999828338623,4.767000198364258,2890909.0,-0.016600125887419104,-2.8850443675905577,-29.00222540136703,33.88382332255652,26.898677654550433,-0.20351861080926703,0.2612406280418158,0.36973996461852376,0.274880975991878,14.144682011632437,0.16900014877319336,-0.3815062270570664,-0.1712501049041748,-0.9441021098507143,0.6016019000423647,-0.5576761073774446,0.21517589756909494,-0.5149998664855966,62.192362711976436,30.507311917524767,0.38642600247326964,12,-0.17299985885620117,0.1425001621246338,0.43350017070770264,0.07150006294250488,0.24200010299682617,0,0.05683766679494395,1.426659545925601,4.758999824523926,-1.1459816922487904,4.6579999923706055,1.0687267316868483,4.698999881744385,0.05683766679494395
2647,2011-12-06,4.614999771118164,4.679999828338623,4.599999904632568,4.639999866485597,2901470.0,-0.01388890162492451,-1.9090972143953253,0.2873561958422271,32.9092875133517,28.551022070667365,-0.12501479678217997,0.2826890688330952,0.4254889920593641,0.315628567425029,15.121817742143776,0.07999992370605469,-0.4336620704716738,-0.19940013885498065,-0.9413862134785971,0.5425859357686358,-0.5703931761667889,0.17159289845682757,-0.43631980895996136,47.65096375504429,15.708370154106767,0.37099303731180827,12,-0.10799980163574219,0.20750021934509277,0.5120002031326294,0.13650012016296387,0.3940000534057617,1,0.03813653889152224,-2.8850443675905577,4.679999828338623,1.426659545925601,4.758999824523926,-1.1459816922487904,4.6579999923706055,0.03813653889152224
2648,2011-12-07,4.560999870300293,4.744999885559082,4.514999866485597,4.736000061035156,3383763.0,-0.011700954170315692,1.3834218653489716,6.999980926586183,34.69387187675078,30.405603895975023,-0.03118307452209823,0.29934703545312935,0.4738684768189634,0.3451191565224452,16.47479149113907,0.23000001907348544,-0.46574763368466066,-0.21995003223419207,-0.9431288206999113,0.5032287562315272,-0.5815394264670521,0.141639361998668,-0.36891350784301835,13.772451670285543,-20.877051756232895,0.3615893942328597,12,-0.053999900817871094,0.26150012016296387,0.4945000410079956,0.19050002098083496,0.4070000648498535,2,0.036176269797211,-1.9090972143953253,4.614999771118164,-2.8850443675905577,4.679999828338623,1.426659545925601,4.758999824523926,0.036176269797211
2649,2011-12-08,4.440000057220459,4.6579999923706055,4.414999961853027,4.611000061035156,3240538.0,-0.026529229669078558,-1.19909336290728,0.9771418139410685,33.483397099476775,32.048528447631405,0.13225663144411204,0.3786432991699824,0.5896602380583804,0.4395395233467898,17.7398715035719,0.24300003051757812,-0.4542118731876066,-0.3021498441696169,-1.0101582069879456,0.4058585186487118,-0.6561540255787817,0.05185433723954791,-0.23477542247009353,5.760390435130372,-30.542257324973352,0.3540041814091645,12,0.15199995040893555,0.38249993324279785,0.6154998540878296,0.31149983406066895,0.8829998970031738,3,0.0923423067856397,1.3834218653489716,4.560999870300293,-1.9090972143953253,4.614999771118164,-2.8850443675905577,4.679999828338623,0.0923423067856397
2650,2011-12-09,4.440000057220459,4.459000110626222,4.328999996185304,4.39900016784668,4129727.0,0.0,2.291142296665084,-0.2397654295856536,41.034487181131446,33.60122827014944,0.1637416643131795,0.3219017495930103,0.5858277519645938,0.41173220929360266,19.222407270927892,0.13000011444091797,-0.3958827094258117,-0.25564985275268537,-0.9101748617756611,0.39887515627029035,-0.5829123572641732,0.07161265175880249,-0.22189991562286426,21.346166366656476,-18.740992898517774,0.3272625045114879,12,0.14899992942810059,0.38249993324279785,0.6154998540878296,0.31149983406066895,0.8600001335144043,4,0.08490987616732482,-1.19909336290728,4.440000057220459,1.3834218653489716,4.560999870300293,-1.9090972143953253,4.614999771118164,0.08490987616732482
2651,2011-12-12,4.294000148773193,4.454999923706055,4.294000148773193,4.427999973297119,3424777.0,-0.03288286183912004,-1.4029848621796468,-3.2682972215437935,44.36987070988664,35.39817899301608,0.29831512735881116,0.405523861411762,0.729991465153967,0.5298154155873158,20.937987984561563,0.16099977493286133,-0.3350027270333511,-0.3488497734069824,-0.9492542039923304,0.25155465717836556,-0.6490519886996564,-0.04864755811430843,-0.06328201046531401,0.0,-43.292488409935956,0.30020221529267394,12,0.2774999141693115,0.5284998416900635,0.7324997186660767,0.45749974250793457,1.2939996719360352,0,0.17838839484558378,2.291142296665084,4.440000057220459,-1.19909336290728,4.440000057220459,1.3834218653489716,4.560999870300293,0.17838839484558378
2652,2011-12-13,4.302999973297118,4.388000011444092,4.290999889373778,4.330999851226807,4348743.0,0.0020959068961596827,-2.7307706415287187,0.2089545865389472,50.713694886427746,37.061716571211974,0.28635016168066674,0.3396695890898913,0.7244446993766713,0.5042280218859592,22.561099883842857,0.09700012207031339,-0.2780371521186824,-0.29269995689392214,-0.8393744570333892,0.2539745432455449,-0.5660372069636557,-0.019362706824188614,-0.059916198213159966,2.643190313693729,-44.22010961760833,0.27333725006973353,12,0.2669999599456796,0.5195000171661386,0.7299998998641977,0.4484999179840097,1.3229999542236337,1,0.14385311686721436,-1.4029848621796468,4.294000148773193,2.291142296665084,4.440000057220459,-1.19909336290728,4.440000057220459,0.14385311686721436
2653,2011-12-14,4.208000183105469,4.334000110626222,4.208000183105469,4.251999855041504,4865203.0,-0.02207757164331492,-4.7273121355962,1.571423705722021,48.01272830303823,39.167705902506164,0.34014732167653605,0.37306914435557204,0.8142244501124303,0.5830850246020702,24.304568174057334,0.12599992752075284,-0.24884825359400686,-0.336449766159058,-0.8201157122276301,0.1472161799095142,-0.5782827391933436,-0.09461679312477234,0.6409997940063477,0.0,-50.014500603626075,0.24183297303428594,12,0.32049989700317383,0.6144998073577881,0.8442497253417969,0.5434997081756592,1.3819999694824228,2,0.19035161752947594,-2.7307706415287187,4.302999973297118,-1.4029848621796468,4.294000148773193,2.291142296665084,4.440000057220459,0.19035161752947594
2654,2011-12-15,4.2899999618530265,4.311999797821045,4.2220001220703125,4.23799991607666,3875623.0,0.01948663858827171,-1.1428587647593098,-1.1818280338990197,47.63810730947487,40.74880757801052,0.22401466342016008,0.24071920269559133,0.7195969414426004,0.4858461780771046,25.805883766606957,0.10399961471557617,-0.2173705654050293,-0.21464998722076523,-0.6379125349837098,0.20861256054217936,-0.4262812611022371,-0.0030187133392933774,0.5461800193786628,32.669243994414266,-19.959424740731222,0.21163127388147226,12,0.23850011825561612,0.5325000286102304,0.7992498874664316,0.4614999294281015,1.3379998207092294,3,0.15804195322283032,-4.7273121355962,4.208000183105469,-2.7307706415287187,4.302999973297118,-1.4029848621796468,4.294000148773193,0.15804195322283032
2655,2011-12-16,4.2100000381469735,4.323999881744385,4.206999778747559,4.274000167846681,3561923.0,-0.0186480010297011,-2.3428291167694413,-1.2307706415288329,33.9333792001744,40.754313786634725,0.2435625079422703,0.2702279667230627,0.7861015592771343,0.5508972583616254,27.047549700545865,0.11700010299682617,-0.21444471537185805,-0.2537999153137198,-0.6184375086903886,0.11083767806294897,-0.4361187120020542,-0.07148111862538542,0.6136163471221909,1.2097813087637739,-47.15432052348565,0.18231879668833462,12,0.26599979400634677,0.6124999523162833,0.8792498111724845,0.5414998531341544,1.0900001525878897,4,0.264370523988533,-1.1428587647593098,4.2899999618530265,-4.7273121355962,4.208000183105469,-2.7307706415287187,4.302999973297118,0.264370523988533
2656,2011-12-19,4.171999931335448,4.287000179290772,4.1649999618530265,4.166999816894531,1823318.0,-0.00902615355515557,-26.111688036447305,-0.07812662981118879,34.39779227627342,40.91970320473715,0.22565479503614227,0.281053209810187,0.8003118913305451,0.5765456769648329,27.565767713433985,0.12200021743774592,-0.1988452784623025,-0.2654000282287603,-0.634461545385121,0.10366148892760041,-0.44993078680694065,-0.08086926965057994,0.6269517896728516,3.1389990698469936,-39.75379249483719,0.18453075857818038,12,0.28299999237060636,0.6505000591278085,0.9172499179840097,0.5794999599456796,0.997000217437745,0,0.270373988006837,-2.3428291167694413,4.2100000381469735,-1.1428587647593098,4.2899999618530265,-4.7273121355962,4.208000183105469,0.270373988006837
2657,2011-12-20,4.386000156402588,4.386000156402588,4.1599998474121085,4.177000045776366,3154939.0,0.05129439803193825,1.1626812379507505,41.79906542056835,36.08888930332547,41.074705141023216,-0.02709437087303268,0.06577872710789734,0.5724808573461218,0.35373977359407327,27.22270643323116,0.2260003089904794,-0.1948552738432161,-0.04844980239868146,-0.4181980931156133,0.32129848831825036,-0.23332394775714782,0.1364243429597849,0.374914459056396,100.0,61.58327742864172,0.1848741453584659,12,0.02299976348876953,0.368999719619751,0.7174997329711914,0.36549973487854004,0.9049997329711905,1,0.2740537212594458,-26.111688036447305,4.171999931335448,-2.3428291167694413,4.2100000381469735,-1.1428587647593098,4.2899999618530265,0.2740537212594458
2658,2011-12-21,4.3460001945495605,4.49399995803833,4.339000225067139,4.442999839782715,2347928.0,-0.009119918017931772,-1.7927984431852841,-0.46411288942631074,36.12099455412506,41.36777152487302,-0.02324367362716906,0.1164760335358368,0.5958045791956561,0.38836434441295786,26.265955758323067,0.1549997329711914,-0.18943626396728774,-0.09144978523254377,-0.4570772758511703,0.27417770538608277,-0.27426353054185704,0.0913639600767695,0.36684123946567304,55.68870824285577,21.96461585652836,0.1828137453093131,12,-0.01900029182434082,0.4089996814727783,0.7654997110366821,0.4054996967315674,1.0319995880126953,2,0.2945236253271397,1.1626812379507505,4.386000156402588,-26.111688036447305,4.171999931335448,-2.3428291167694413,4.2100000381469735,0.2945236253271397
2659,2011-12-22,4.506999969482422,4.506999969482422,4.39300012588501,4.406000137329102,2069670.0,0.037045505689294655,1.2574263969935604,-1.041239191241895,39.35810579510644,41.18150692642581,-0.19415781364659068,-0.026259127200633614,0.42162209214483326,0.22623988008373797,25.074742116773397,0.16099977493286133,-0.17332384168069126,0.0570999860763548,-0.2996488599910627,0.4138488321437723,-0.1212744369573544,0.235474409110064,0.16161413760456167,100.0,70.62620265216886,0.17837442303370893,12,-0.17350006103515625,0.20549988746643066,0.6919999122619629,0.24449992179870605,0.689000129699707,3,0.2402929199996955,-1.7927984431852841,4.3460001945495605,1.1626812379507505,4.386000156402588,-26.111688036447305,4.171999931335448,0.2402929199996955
2660,2011-12-23,4.550000190734863,4.553999900817871,4.502999782562256,4.553999900817871,1045038.0,0.009540763599645619,24.50190748688603,-0.03960115574188431,44.33799135960563,41.177964776394575,-0.24575763924444605,-0.056316183840623424,0.35967076162030587,0.1815233030904233,23.609842350339896,0.051000118255615234,-0.15844385477916845,0.09005019664764369,-0.26605459189309855,0.4461549851883859,-0.08800219762272743,0.2681025909180148,0.07792477557813005,98.9848452941988,70.71532809231553,0.1780523942703712,12,-0.19300031661987305,0.07499980926513672,0.6419997215270996,0.2609996795654297,0.5299997329711914,4,0.23692297728305944,1.2574263969935604,4.506999969482422,-1.7927984431852841,4.3460001945495605,1.1626812379507505,4.386000156402588,0.23692297728305944
2661,2011-12-27,4.4730000495910645,4.550000190734863,4.46999979019165,4.540999889373778,873858.0,-0.01692310723427959,-1.1621625104710356,17.001192179303544,43.87931902684059,40.41858968088491,-0.15723062588779158,0.013998348670739347,0.4206574833212553,0.259311806851672,22.93739391951085,0.08000040054321289,-0.1323955080549606,0.017750048637390492,-0.33486999953169594,0.3703700968064769,-0.15855997544715272,0.1940600727219337,0.11749090720985844,79.44166491180938,51.408627711790984,0.176310024084543,12,-0.11600017547607422,0.09749984741210938,0.6934998035430908,0.3379998207092285,0.8800001144409171,1,0.18488712988487577,24.50190748688603,4.550000190734863,1.2574263969935604,4.506999969482422,-1.7927984431852841,4.3460001945495605,0.18488712988487577
2662,2011-12-28,4.492000102996826,4.59499979019165,4.485000133514403,4.515999794006348,1461461.0,0.004247720365551766,-4.789511990061389,0.3529374640618253,46.93334237558253,40.298657911167595,-0.1638301024888964,-0.007098318704934492,0.3836648284814803,0.24026057605031692,22.334921093131616,0.12199974060058594,-0.12586064602569813,0.03785009384155291,-0.3141349783317118,0.3898351660148176,-0.138142442245079,0.2138426299281848,-0.3320002555847177,59.765678842177806,28.692446720470024,0.17599253608663212,12,-0.11450028419494629,0.012499809265136719,0.5994998216629028,0.3189997673034668,0.7969999313354492,2,0.1507123842950735,-1.1621625104710356,4.4730000495910645,24.50190748688603,4.550000190734863,1.2574263969935604,4.506999969482422,0.1507123842950735
2663,2011-12-29,4.571000099182129,4.571000099182129,4.484000205993652,4.510000228881836,1028564.0,0.017586819762670514,1.852461579350562,-2.541693985813912,56.04801835141104,41.23309247138273,-0.207773100324121,-0.10137707238648197,0.2915713759823104,0.16657017363252358,22.113698095616908,0.08699989318847656,-0.11260905669598564,0.12325007915496844,-0.21435054712951818,0.46085070543945506,-0.045550233987274424,0.2920503922972113,-0.4023002529144293,88.1189451022605,51.61957654792401,0.16880031314224328,12,-0.19350028038024902,-0.06650018692016602,0.39149999618530273,0.23999977111816406,0.744999885559082,3,0.1575147176917533,-4.789511990061389,4.492000102996826,-1.1621625104710356,4.4730000495910645,24.50190748688603,4.550000190734863,0.1575147176917533
2664,2011-12-30,4.5910000801086435,4.605000019073486,4.508999824523926,4.5920000076293945,729677.0,0.0043754059270515455,6.111138583261219,-0.01639228929223252,56.84497124710033,43.77882492104116,-0.20180837670184637,-0.13349841552260777,0.26082598391146217,0.14478493798103553,22.0520391196619,0.09600019454956055,-0.108739303095847,0.1466000556945808,-0.1834616444551571,0.4766617558443187,-0.018430794380288162,0.31163090576944974,-0.4137742349624647,89.62969242289446,49.09796695803465,0.16503085007486884,12,-0.20850014686584561,-0.08650016784668058,0.29199981689453036,0.22049975395202548,0.6500000953674308,4,0.17142228027035644,1.852461579350562,4.571000099182129,-4.789511990061389,4.492000102996826,-1.1621625104710356,4.4730000495910645,0.17142228027035644
2665,2012-01-02,4.703000068664551,4.703000068664551,4.585999965667725,4.631999969482422,1441542.0,0.02439555360523027,2.2957729452376796,-71.00524558899964,69.13002848087858,47.6379622771084,-0.2643178714020298,-0.2634142607078793,0.13216485763880126,0.029205839097242503,21.932617597023363,0.11700010299682617,-0.08901850883067652,0.26140003204345685,-0.05820913654797888,0.5810092006348926,0.10159544774773899,0.4212046163391747,-0.5086632565612801,100.0,52.09650147401405,0.15980458429571787,1,-0.2715001106262207,-0.1985001564025879,0.1445000171661377,0.17549991607666016,0.4569997787475577,0,0.1048267113161172,6.111138583261219,4.5910000801086435,1.852461579350562,4.571000099182129,-4.789511990061389,4.492000102996826,0.1048267113161172
2666,2012-01-03,4.946000099182129,4.960999965667725,4.704999923706055,4.7210001945495605,3432825.0,0.05166915308733544,1.0078463198403809,3.1690083144165806,74.67383496017884,51.92517846120322,-0.43133989189811217,-0.5116995453970459,-0.12972287910639935,-0.21432005333985593,22.39792497180299,0.25799989700317383,-0.06614646903238963,0.4911000490188595,0.11294392606856629,0.8692561719691527,0.30202198754371334,0.6801781104940057,-0.7211434916851811,96.85537231803954,41.44109677687162,0.18907806147514658,1,-0.29600000381469727,-0.3855001926422119,-0.15600013732910156,-0.09250020980834961,0.1830000877380371,1,0.027092564059205015,2.2957729452376796,4.703000068664551,6.111138583261219,4.5910000801086435,1.852461579350562,4.571000099182129,0.027092564059205015
2667,2012-01-04,4.790999889373778,4.940000057220459,4.790999889373778,4.88100004196167,1948714.0,-0.03133849710880143,-2.3111092273131404,-0.40000084771086675,71.38663016163825,55.84358241759358,-0.23786272654455765,-0.3613651671140765,0.01806138544616509,-0.05961869362062977,22.615167577639586,0.1550002098083505,-0.018847168309644502,0.3272998332977286,-0.07402485018750404,0.7286245167829613,0.12663749155511272,0.5279621750403445,-0.507251813223168,64.36055305140928,1.8567394266670902,0.2006623417426163,1,-0.11399984359741122,-0.23049998283386142,-0.000999927520751065,0.06250000000000089,0.35200023651123136,2,0.11730333701419915,1.0078463198403809,4.946000099182129,2.2957729452376796,4.703000068664551,6.111138583261219,4.5910000801086435,0.11730333701419915
2668,2012-01-05,4.72599983215332,4.843999862670898,4.706999778747559,4.816999912261963,2156436.0,-0.01356711724511317,-1.1240292311843656,1.011110286949509,66.19612380471935,58.82558441866168,-0.12660497278043792,-0.29868358249941007,0.07539274283518793,0.00562759577690386,22.382902462449856,0.13700008392333984,0.03350989844038299,0.25404977798461914,-0.1622028785368279,0.6703024345060662,0.045923449723895615,0.46217610624534267,-0.3880716048413406,48.00883625396001,-17.514182439917604,0.2081263282607233,1,-0.010499954223632812,-0.16549992561340332,0.04275012016296387,0.12750005722045898,0.3900003433227539,3,0.11912827384135438,-2.3111092273131404,4.790999889373778,1.0078463198403809,4.946000099182129,2.2957729452376796,4.703000068664551,0.11912827384135438
2669,2012-01-06,4.849999904632568,4.940999984741211,4.764999866485597,4.7849998474121085,4114456.0,0.02623784953093189,-2.3523825959010574,-0.7142857142857241,73.02156434742122,62.012648083974526,-0.2199655596267407,-0.4114898815973689,-0.06237572128846747,-0.11052084554049113,21.984447745801088,0.21500015258789062,0.07530528806843861,0.3575498580932619,-0.0911935793728702,0.806293295559394,0.1331781393601954,0.5819215768263284,-0.46222593825212943,70.39998372395834,-3.1236329718162636,0.22437171873306616,1,-0.13450002670288086,-0.28949999809265137,-0.12499988079071045,0.0034999847412109375,0.2670001983642578,4,0.09608249263335744,-1.1240292311843656,4.72599983215332,-2.3111092273131404,4.790999889373778,1.0078463198403809,4.946000099182129,0.09608249263335744
2670,2012-01-09,4.816999912261963,4.890999794006348,4.802000045776367,4.829999923706055,2386136.0,-0.006804122272061286,-3.139547778258314,-0.19999999999999726,73.28518600254705,65.27996663683079,-0.16216175084799112,-0.3676473230681747,-0.04071662644130836,-0.0693023862317741,21.301291221220055,0.08899974822998047,0.12313927628898558,0.3056998729705809,-0.16490687192110354,0.7763066178622653,0.07039650052473867,0.5410032454164231,-0.3833678659385411,43.74998835846973,-37.07911001421723,0.2353033724458423,1,-0.09449982643127441,-0.2565000057220459,-0.11924993991851807,0.036499977111816406,0.31099987030029297,0,0.0880216464473651,-2.3523825959010574,4.849999904632568,-1.1240292311843656,4.72599983215332,-2.3111092273131404,4.790999889373778,0.0880216464473651
2671,2012-01-10,5.059999942779541,5.059999942779541,4.834000110626222,4.860000133514403,2420721.0,0.05044634314794294,1.260000476837604,-15.38458716942383,73.83308142581677,68.26882653130126,-0.34993916554698945,-0.5800580486405016,-0.2876320063971942,-0.3019487956489746,20.74218339351658,0.24300003051757812,0.16496467546317994,0.5103999137878414,-0.007998514988844185,1.028798342564527,0.25120069939949907,0.7695991281761838,-0.5841784629085751,100.0,20.703787739569194,0.2591992143883428,1,-0.28799986839294434,-0.4500000476837158,-0.40874993801116943,-0.20650005340576172,0.20399999618530273,1,0.01976282722596956,-3.139547778258314,4.816999912261963,-2.3523825959010574,4.849999904632568,-1.1240292311843656,4.72599983215332,0.01976282722596956
2672,2012-01-11,4.921999931335449,5.105999946594238,4.9070000648498535,5.019000053405762,5340901.0,-0.027272729842816146,-2.133859982428343,-0.48500107288462696,69.04760327920035,69.71322485661119,-0.16151412730423775,-0.4145611424643709,-0.14507669561417913,-0.15429251443252134,20.209802554386343,0.19899988174438477,0.1958600029728581,0.3414499044418333,-0.18873625441294628,0.8716360632966129,0.07635682501444396,0.6065429838692227,-0.387760605173626,53.8847273544273,-27.224596716589645,0.26509307942738974,1,-0.11450004577636719,-0.2890000343322754,-0.25724995136260986,-0.06850004196166992,0.27300024032592773,2,0.04205612728006547,1.260000476837604,5.059999942779541,-3.139547778258314,4.816999912261963,-2.3523825959010574,4.849999904632568,0.04205612728006547
2673,2012-01-12,5.008999824523926,5.11299991607666,4.955999851226807,4.968999862670898,2865539.0,0.017675720114216142,-3.7575788226454354,-0.41237022180273714,67.45478504867518,70.89209305678618,-0.20098573134506648,-0.4621710594000774,-0.23296072289612457,-0.23310793651726058,19.397852396374187,0.19099998474121094,0.23877279823744146,0.38839981555938685,-0.144301008178207,0.9211006392969807,0.12204940369058992,0.6547502274281838,-0.40614922391021313,70.1149204791938,-8.249402238114698,0.26635041186879677,1,-0.1594998836517334,-0.372499942779541,-0.3442498445510864,-0.15549993515014648,0.3510003089904776,3,0.026751907777081918,-2.133859982428343,4.921999931335449,1.260000476837604,5.059999942779541,-3.139547778258314,4.816999912261963,0.026751907777081918
2674,2012-01-13,4.9679999351501465,5.0980000495910645,4.900000095367432,5.077000141143799,2489184.0,-0.008185244721520046,1.6225155524678687,-2.7250077486112105,64.55430513121155,70.3836793512676,-0.11274040631218796,-0.3876476387883825,-0.20523541037498738,-0.18315280200235406,18.40281908728475,0.1979999542236328,0.2788018491647897,0.31349992752075195,-0.2169049655909463,0.8439048206324502,0.048297480964902384,0.5787023740766015,-0.2937284303716208,53.376192476702435,-21.455287486083115,0.2652024465558493,1,-0.05900001525878906,-0.3315000534057617,-0.30324995517730713,-0.11450004577636719,0.7239999771118164,4,0.029790708989100523,-3.7575788226454354,5.008999824523926,-2.133859982428343,4.921999931335449,1.260000476837604,5.059999942779541,0.029790708989100523
2675,2012-01-16,5.322999954223633,5.3400001525878915,4.90399980545044,4.945000171661377,3283974.0,0.07145733166414736,1.1165056184586732,-3.4678813596395295,74.79579326190792,70.39723027368196,-0.4140907057710317,-0.6903856101086046,-0.5688526169798944,-0.5275852345022312,17.6455605057941,0.43600034713745117,0.313217754875474,0.6128499507904053,0.04647868877186845,1.179221212808942,0.32966431978113686,0.8960355817996737,-0.5873064718633687,96.6402772817267,21.466966158379734,0.2831856310092682,1,-0.2994999885559082,-0.5729999542236328,-0.6157499551773071,-0.4695000648498535,0.3169999122619638,0,-0.0386999535972854,1.6225155524678687,4.9679999351501465,-3.7575788226454354,5.008999824523926,-2.133859982428343,4.921999931335449,-0.0386999535972854
2676,2012-01-17,5.300000190734863,5.46999979019165,5.285999774932861,5.349999904632568,5676161.0,-0.004320827294112539,-3.7179161139266044,-0.1322744514792683,73.51571938992598,70.6337957434917,-0.3750341046715038,-0.6098113040790967,-0.5574295280828254,-0.4969344003507077,16.85784198961145,0.18400001525878906,0.3486767721060353,0.5334501743316649,-0.03193491933978265,1.0988352680031124,0.25075762749594155,0.8161427211673882,-0.4676176411381787,70.17549289930533,-6.659815765555109,0.2826925468357236,1,-0.2115004062652588,-0.4850003719329834,-0.5942502021789551,-0.446500301361084,0.22099971771240323,1,-0.03245290603447304,1.1165056184586732,5.322999954223633,1.6225155524678687,4.9679999351501465,-3.7575788226454354,5.008999824523926,-0.03245290603447304
2677,2012-01-18,5.5879998207092285,5.589000225067139,5.3540000915527335,5.3540000915527335,6923976.0,0.054339550869795916,-1.0085504744942693,-4.680021362426942,76.38816681435343,71.76624496678438,-0.6013259623964284,-0.8465457914928063,-0.8552519398936438,-0.7761373340402535,16.80680318024943,0.2890000343322754,0.3709329174492817,0.7613498210906986,0.11635159668006434,1.4063480455013329,0.438850708885381,1.0838489332960162,-0.6840000152587882,99.85480345869512,23.436926870365582,0.3224991122053173,1,-0.41099977493286133,-0.7134997844696045,-0.8909997940063477,-0.7344999313354492,-0.180999755859375,2,-0.05798136938795795,-3.7179161139266044,5.300000190734863,1.1165056184586732,5.322999954223633,1.6225155524678687,4.9679999351501465,-0.05798136938795795
2678,2012-01-19,5.625999927520752,5.829999923706055,5.561999797821045,5.609000205993652,5520382.0,0.006800305660478845,-3.828807698090513,0.07264846668147418,76.60668405672033,72.16459160115093,-0.556787535838974,-0.8260887236945322,-0.8989027550792787,-0.8066910549305284,17.631777763802685,0.26800012588500977,0.36418426520644953,0.7353499412536619,0.03917634275892912,1.4315235397483947,0.3872631420062955,1.0834367405010283,-0.5850000381469718,78.06451249031583,3.1807851300315804,0.3480867992473664,1,-0.309999942779541,-0.6310000419616699,-0.9297499656677246,-0.7725000381469727,-0.17299985885620117,3,-0.07660856050691534,-1.0085504744942693,5.5879998207092285,-3.7179161139266044,5.300000190734863,1.1165056184586732,5.322999954223633,-0.07660856050691534
2679,2012-01-20,5.5900001525878915,5.714000225067139,5.545000076293945,5.673999786376952,3337517.0,-0.006398822502069357,1.0609710002500479,-4.941235869961467,73.7292758196295,72.21393491416009,-0.4523491818143679,-0.7428811141260381,-0.8686371854884909,-0.7623886662245569,18.538256430124406,0.16900014877319336,0.3743342923551367,0.6452001571655286,-0.09256072640740065,1.3829610407384578,0.2763197153790644,1.0140805989519928,-0.3912002563476564,74.08210146125344,2.277287784374522,0.3688804417864645,1,-0.2580001354217538,-0.5950002670288095,-0.9145001173019418,-0.7365002632141122,-0.24000024795532315,4,-0.04114490389897563,-3.828807698090513,5.625999927520752,-1.0085504744942693,5.5879998207092285,-3.7179161139266044,5.300000190734863,-0.04114490389897563
2680,2012-01-23,5.627999782562256,5.684000015258789,5.566999912261963,5.646999835968018,3763033.0,0.0067977869297146665,1.5161201009044485,0.22619209809264784,70.49279026976564,71.84279145237664,-0.4058946108086774,-0.733590410556868,-0.9170123222543278,-0.788906342627353,19.779454824083817,0.11700010299682617,0.403551500690174,0.6292998075485228,-0.14368807057344757,1.4022876856704931,0.2428058684875376,1.015793746609508,-0.3029598808288565,62.86763126823748,-5.530166280892708,0.3864939390609853,1,-0.2629997730255127,-0.6329998970031738,-0.9524997472763062,-0.7744998931884766,0.09000015258789062,0,0.011371736349031991,1.0609710002500479,5.5900001525878915,-3.828807698090513,5.625999927520752,-1.0085504744942693,5.5879998207092285,0.011371736349031991
2681,2012-01-24,5.300000190734863,5.448999881744385,5.184000015258789,5.25,7747191.0,-0.05827995815558906,-1.9120838813462515,-2.6315815891181047,63.85412975847935,71.26573883896322,-0.045003386715566585,-0.35885606210633014,-0.6027687837992834,-0.4475750192654422,20.115241192300925,0.4439997673034668,0.4067584654781875,0.25995020866394025,-0.48250640788444343,1.002406825212324,-0.11127809961025203,0.6311785169381325,0.5299997329711914,17.95668605509463,-48.847029645485314,0.37122830827419195,1,0.06499981880187988,-0.30500030517578125,-0.6507502794265747,-0.446500301361084,0.30099964141845703,1,0.06415087990847623,1.5161201009044485,5.627999782562256,1.0609710002500479,5.5900001525878915,-3.828807698090513,5.625999927520752,0.06415087990847623
2682,2012-01-25,5.169000148773193,5.335999965667725,5.11299991607666,5.275000095367432,4598907.0,-0.024716988159863895,-1.0458681482129577,-2.119990844761487,61.63953436800985,70.61959987444483,0.1393750131469087,-0.18396850694427958,-0.4839779004183571,-0.3005005904186584,20.628282045682315,0.22300004959106445,0.4116972240055432,0.09510016441345215,-0.6025276511321023,0.7927279799590066,-0.2537137433593246,0.4439140721862289,0.6480797767639164,7.810353152113048,-58.8356244320511,0.3488139077727771,1,0.1959998607635498,-0.17400026321411133,-0.5302501916885376,-0.31550025939941406,0.4010000228881836,2,0.06809822974325441,-1.9120838813462515,5.300000190734863,1.5161201009044485,5.627999782562256,1.0609710002500479,5.5900001525878915,0.06809822974325441
2683,2012-01-26,5.290999889373778,5.315000057220459,5.171000003814697,5.218999862670898,3029178.0,0.02360219328481561,1.3999936421904244,-0.6792458771558815,61.5991694346326,70.29125146371383,0.06882095298318269,-0.2627323938618531,-0.6166017850132741,-0.41058298400493687,21.164017182745066,0.14599990844726562,0.4014933532101974,0.18109991550445503,-0.4806451128641571,0.8428449438730672,-0.14977259867985104,0.5119724296887611,0.4979168357849133,29.617284822384054,-35.04383496359833,0.33087251418430597,1,0.07599997520446866,-0.20649981498718173,-0.7089999914169303,-0.4400000572204581,0.2280001640319833,3,0.0219240555474296,-1.0458681482129577,5.169000148773193,-1.9120838813462515,5.300000190734863,1.5161201009044485,5.627999782562256,0.0219240555474296
2684,2012-01-27,5.377999782562256,5.420000076293945,5.252999782562256,5.308000087738037,3322778.0,0.01644299659941484,1.1688310079823632,0.9722176231001146,64.34783732787504,69.13036747104351,0.05151279825494637,-0.3032995010165864,-0.7086949535570142,-0.48700260439121834,22.090322086091795,0.16700029373168945,0.4118872250942527,0.22874982357025164,-0.39561642746539416,0.8531160746058974,-0.08343330194757126,0.5409329490880745,0.3838802702331545,46.40977591162731,-20.033250100403393,0.31218312551782273,1,0.09350013732910156,-0.26649975776672363,-0.8369998931884766,-0.5269999504089355,0.08700037002563565,4,0.01394575848542745,1.3999936421904244,5.290999889373778,-1.0458681482129577,5.169000148773193,-1.9120838813462515,5.300000190734863,0.01394575848542745
2685,2012-01-30,5.196000099182129,5.310999870300293,5.1589999198913565,5.290999889373778,2902479.0,-0.033841519289429245,1.251855253165688,-1.3571457765667447,53.59029365803282,66.91643127861094,0.2387054729017617,-0.08692862982446492,-0.5321063722218433,-0.2913657936841272,23.51413385825375,0.21899986267089933,0.41866157154490935,0.022100138664245428,-0.565956774583813,0.6101570519123038,-0.2719283179597838,0.31612859528827464,0.5399247481445313,24.702437972136245,-35.9469413596558,0.2940284566240293,1,0.2754998207092285,-0.04600024223327637,-0.6730002164840698,-0.3450002670288086,-0.010000228881835938,0,0.029638145209943234,1.1688310079823632,5.377999782562256,1.3999936421904244,5.290999889373778,-1.0458681482129577,5.169000148773193,0.029638145209943234
2686,2012-01-31,5.079999923706055,5.28000020980835,5.076000213623047,5.239999771118164,3305582.0,-0.02232489862622078,-1.4285819709355132,1.68421263972616,54.220090150855974,64.45331164933346,0.3578483517315387,0.04176659895557577,-0.4124349914172818,-0.16445208014745383,23.878403666886115,0.20399999618530273,0.43339641375922433,-0.10060002803802526,-0.6807239721917497,0.4795239161156992,-0.3906620001148875,0.18946194403883698,0.6310079263706054,1.1627068836461423,-57.84967496998134,0.290061972076862,1,0.3730001449584961,0.06999993324279785,-0.5889999866485596,-0.22900009155273438,0.2630000114440918,1,0.12559055532005714,1.251855253165688,5.196000099182129,1.1688310079823632,5.377999782562256,1.3999936421904244,5.290999889373778,0.12559055532005714
2687,2012-02-01,5.3530001640319815,5.3540000915527335,5.111000061035156,5.125,4565948.0,0.05374020559566528,1.11304356840022,-1.4250023841880592,58.35764440381978,62.42564057678894,0.05364965656692089,-0.19707536108682167,-0.6702953892719306,-0.42508001565220255,24.367515948128055,0.2740001678466788,0.40235398712544335,0.14430019855499143,-0.4102454978050618,0.6988458949150447,-0.1329726496250352,0.42157304673501805,0.3199072278574615,80.52327354384383,21.96868124116785,0.27727284818002645,2,0.04200005531311124,-0.19600009918212802,-0.8892502784728995,-0.5020003318786612,0.28499984741211115,2,0.046329097799717056,-1.4285819709355132,5.079999923706055,1.251855253165688,5.196000099182129,1.1688310079823632,5.377999782562256,0.046329097799717056
2688,2012-02-02,5.289000034332275,5.386000156402588,5.255000114440918,5.369999885559082,3746389.0,-0.011955936435372738,1.3185767515265066,-0.35526224979138527,57.71264639095178,60.646015084713646,0.07243667323668657,-0.09352933970829724,-0.5864611112004727,-0.3569377070423734,25.44200826925252,0.13100004196166992,0.37336036432862585,0.05215005874633771,-0.4542977637615593,0.5585978812542347,-0.20107385250761123,0.30537397000028665,0.34809292686118365,61.91857725042278,2.5970481756733435,0.2532239112539487,2,0.09100008010864258,-0.13199996948242188,-0.848000168800354,-0.4530000686645508,0.5289998054504395,3,0.05312916156268788,1.11304356840022,5.3530001640319815,-1.4285819709355132,5.079999923706055,1.251855253165688,5.196000099182129,0.05312916156268788
2689,2012-02-03,5.315999984741211,5.352000236511231,5.269999980926514,5.296000003814697,3157364.0,0.005104925360875701,-1.277784032583885,-0.24691379827985094,49.80034295313989,58.346854271755234,0.002774156179552456,-0.08835786200101836,-0.592001576426159,-0.37940481580363894,26.101537753870286,0.08200025558471769,0.3081247706081429,0.05585000514984095,-0.4174538536763315,0.5291538639760134,-0.18080192426324526,0.29250193456292717,0.2874274115980233,77.41929529607748,21.875734926842924,0.2366519294130861,2,-0.05349993705749512,-0.1465001106262207,-0.8750001192092896,-0.4960000514984131,0.4790000915527344,4,0.03818661949722202,1.3185767515265066,5.289000034332275,1.11304356840022,5.3530001640319815,-1.4285819709355132,5.079999923706055,0.03818661949722202
2690,2012-02-06,5.241000175476074,5.314000129699707,5.2230000495910645,5.277999877929688,2119356.0,-0.014108316305570412,-1.4931544430799781,-1.8499868869656884,48.36564909614841,56.625911975940674,0.019115204267905916,0.021118428854528304,-0.49890499161921475,-0.30243379392905556,26.7032839835599,0.09299993515014648,0.23251406925225115,-0.04034981727600062,-0.46562359902806794,0.3849239644760667,-0.25298670815203383,0.1722870736000326,0.33078158990018913,53.225803970669894,-0.44762754808473915,0.2126368908760336,2,0.006999969482421875,-0.03300023078918457,-0.7975002527236938,-0.42100024223327637,0.616999626159668,0,0.0427399293287507,-1.277784032583885,5.315999984741211,1.3185767515265066,5.289000034332275,1.11304356840022,5.3530001640319815,0.0427399293287507
2691,2012-02-07,5.1599998474121085,5.267000198364258,5.085000038146973,5.245999813079834,2742573.0,-0.015455127905354082,1.8437361466563849,2.324342088305765,36.60825358441196,53.84465855554091,0.08735427527651929,0.11593887009948833,-0.40740386730227307,-0.21737447870431126,26.314174611987166,0.18200016021728516,0.1617179898713168,-0.12635014057159477,-0.5429288155120542,0.29022853436886464,-0.3346394780418249,0.08193919689863538,0.3820350248589621,24.916870365294844,-21.968336144916005,0.20828933747022982,2,0.0880002975463876,0.1075000762939462,-0.691999912261962,-0.33999991416931064,0.875,1,0.005038764274619911,-1.4931544430799781,5.241000175476074,-1.277784032583885,5.315999984741211,1.3185767515265066,5.289000034332275,0.005038764274619911
2692,2012-02-08,5.129000186920166,5.196000099182129,5.122000217437744,5.185999870300293,2633108.0,-0.006007686319504435,-1.0845147988206612,0.6627872806409513,34.38088741538452,50.82040499784669,0.12525516361213107,0.17206339051153297,-0.36433851669210604,-0.18382805916766376,25.71397493802971,0.07399988174438477,0.09474428301947135,-0.16769981384277344,-0.555451784158171,0.2200521564726241,-0.3615757990004722,0.026176171314925334,0.38507260583202285,14.617983882593549,-27.153245868251112,0.19387598515769883,2,0.11899995803833008,0.13949966430664062,-0.5237501859664917,-0.30900025367736816,1.2430000305175781,2,0.04172348224430111,1.8437361466563849,5.1599998474121085,-1.4931544430799781,5.241000175476074,-1.277784032583885,5.315999984741211,0.04172348224430111
2693,2012-02-09,5.14300012588501,5.260000228881836,5.119999885559082,5.186999797821045,4008292.0,0.0027295649160914426,-2.1111134658585176,0.7719283569104127,35.755246504331154,47.643450461897366,0.09840167080981121,0.17772942731413188,-0.3718253301907497,-0.19392853622814865,25.16421586732133,0.1400003433227539,0.05963593678481338,-0.16039988994598353,-0.5314934406104976,0.21069366071853057,-0.34594666527824103,0.025146885386273965,0.3447883121194302,21.722863163910347,-15.301915489930124,0.1855467753322572,2,0.08800005912780762,0.12549972534179688,-0.5242501497268677,-0.3230001926422119,1.0769996643066406,3,0.09624730185552988,-1.0845147988206612,5.129000186920166,1.8437361466563849,5.1599998474121085,-1.4931544430799781,5.241000175476074,0.09624730185552988
2694,2012-02-10,5.116000175476074,5.256999969482422,5.102000236511231,5.119999885559082,3969471.0,-0.0052498443997781585,-8.687608034810044,0.09090317966057611,33.568681269073096,45.41882686312406,0.09423884014728134,0.22807944258244284,-0.33716995836170405,-0.16113467962015626,24.94801048680413,0.15499973297119052,0.0363914667807661,-0.194799852371216,-0.5429240871148622,0.15332438237243018,-0.36886196974303953,-0.020737734999392465,0.34708096906548214,13.537172460895205,-19.3834471876216,0.17406211737182323,2,0.11500000953674316,0.18149971961975098,-0.478000283241272,-0.29600024223327637,1.066999912261963,4,0.13721650512674488,-2.1111134658585176,5.14300012588501,-1.0845147988206612,5.129000186920166,1.8437361466563849,5.1599998474121085,0.13721650512674488
2695,2012-02-13,5.117000102996826,5.223999977111816,5.093999862670898,5.1459999084472665,2416072.0,0.00019545103331797264,-2.46665649417943,7.250476871721729,42.56701191860993,44.1240403928745,0.09035620775049136,0.22225010361401942,-0.33360103163119526,-0.15776100932774728,23.726489848962196,0.13000011444091797,0.0027766756048555052,-0.18349993228912354,-0.5421355248247259,0.17513566024647886,-0.36281772855692473,-0.004182136021322336,0.32285618568961993,17.582437736125886,-16.51922325801935,0.17931779626780112,2,0.1184999942779541,0.19899988174438477,-0.4790002107620239,-0.2970001697540283,1.0239996910095215,0,0.132499503547018,-8.687608034810044,5.116000175476074,-2.1111134658585176,5.14300012588501,-1.0845147988206612,5.129000186920166,0.132499503547018
2696,2012-02-14,5.127999782562256,5.190999984741211,5.085999965667725,5.122000217437744,4017267.0,0.002149634423299629,-1.6923058112949174,-0.206882943913702,48.1547975178696,42.99039073888003,0.09709155653221213,0.20838805145655304,-0.33726304418664643,-0.16624268845856882,21.987724404554683,0.10500001907348633,-0.0471955366563277,-0.16390023231506312,-0.5307414999910405,0.20294103536091423,-0.34732086615305136,0.019520401522925113,0.2900251416203865,24.13778928762281,-12.740567919887546,0.1834206338379886,2,0.10750031471252441,0.20400023460388184,-0.4864997863769531,-0.307999849319458,1.0370001792907715,1,0.14235570398342223,-2.46665649417943,5.117000102996826,-8.687608034810044,5.116000175476074,-2.1111134658585176,5.14300012588501,0.14235570398342223
2697,2012-02-15,5.263999938964844,5.320000171661377,5.164999961853027,5.164999961853027,6744403.0,0.026521092466707197,-2.1313180938068954,16.501192179303768,48.800001695421756,42.000096883821136,-0.05907310323773718,0.049402987742229953,-0.4620984463651574,-0.30397003165805714,20.039872068726527,0.1920003890991211,-0.055710205488539444,-0.01170008182525617,-0.3510722490575624,0.32767208540705006,-0.18138616544140884,0.1579860017908965,0.13350350258422328,76.06829769284377,36.690508976179146,0.16968608361615303,2,-0.04549980163574219,0.10100007057189941,-0.5729999542236328,-0.4440000057220459,0.9879999160766602,2,0.14646654965556105,-1.6923058112949174,5.127999782562256,-2.46665649417943,5.117000102996826,-8.687608034810044,5.116000175476074,0.14646654965556105
2698,2012-02-16,5.195000171661377,5.235000133514403,5.15399980545044,5.210000038146973,3953833.0,-0.013107858682277151,1.4923155925613603,-0.15151383791386103,41.73443041835053,41.10388437995566,-0.005374653967786358,0.08902195705308191,-0.3807646705739778,-0.2349127494673393,17.340721650888664,0.11000013351440341,-0.05824072485478293,-0.059149861335754395,-0.3570683856986321,0.2387686630271233,-0.20810912351719324,0.08980940084568445,0.18321307621212846,46.581243606515955,7.758642396349117,0.14895926218143865,2,0.0074999332427978516,0.1699998378753662,-0.474750280380249,-0.3750002384185791,1.1710000038146973,3,0.22656400517499087,-2.1313180938068954,5.263999938964844,-1.6923058112949174,5.127999782562256,-2.46665649417943,5.117000102996826,0.22656400517499087
2699,2012-02-17,5.360000133514403,5.389999866485597,5.236999988555908,5.236999988555908,4319856.0,0.031761300558390326,-1.4877999612328114,-8.200082652509716,57.522939592588436,42.12136110178233,-0.1826884704776237,-0.09917739431122197,-0.5273582270033668,-0.3979371177921287,14.879722438045198,0.19499969482421964,-0.08930155359475478,0.11735010147094638,-0.1411281637315085,0.37582836667340125,-0.011889031130280614,0.24658923407217337,-0.28399991989135653,90.13166356617788,47.47721441409329,0.12923913260122732,2,-0.12250018119811923,0.004999876022339755,-0.6170002222061148,-0.5400002002716056,1.0379996299743661,4,0.16044769314462104,1.4923155925613603,5.195000171661377,-2.1313180938068954,5.263999938964844,-1.6923058112949174,5.127999782562256,0.16044769314462104
2700,2012-02-20,5.691999912261963,5.710000038146973,5.307000160217285,5.334000110626222,8327522.0,0.06194025568612749,1.0456843822539146,2.9105640628028824,73.43033408923873,46.212703380096414,-0.4961630280317122,-0.4491655546885296,-0.8367142336851163,-0.7252761949765247,12.709436122380572,0.4029998779296875,-0.10713346955691883,0.44614987373352033,0.16683929454848112,0.7254604529185595,0.3064945841410003,0.5858051633260404,-0.6097197055816652,97.11536477656284,47.179572107827255,0.13965528959251963,2,-0.29399991035461426,-0.3250000476837158,-0.9192500114440918,-0.871999979019165,0.4590001106262207,0,0.08626145169439292,-1.4877999612328114,5.360000133514403,1.4923155925613603,5.195000171661377,-2.1313180938068954,5.263999938964844,0.08626145169439292
2701,2012-02-21,5.639999866485597,5.714000225067139,5.5900001525878915,5.665999889373778,6381909.0,-0.009135637135964325,1.0327765053506932,-0.07262580249872987,63.22580389978423,49.417694100585265,-0.4122691211249254,-0.39040376506674335,-0.7575010618615989,-0.6670023509585343,12.778071587225028,0.12400007247924716,-0.10785538896453772,0.37714984416961794,0.04717049641668858,0.7071291919225473,0.2121601702931537,0.5421395180460822,-0.5326108665466318,86.78566015500616,39.036919120951836,0.16498967387646452,2,-0.23999977111816495,-0.1869997978210458,-0.7532498836517343,-0.8199999332427987,0.5380001068115225,1,0.08882977648595847,1.0456843822539146,5.691999912261963,-1.4877999612328114,5.360000133514403,1.4923155925613603,5.195000171661377,0.08882977648595847
2702,2012-02-22,5.5209999084472665,5.64900016784668,5.5209999084472665,5.563000202178955,4927431.0,-0.021099283839607907,-5.095207820074919,1.6153944907017599,60.175442779277354,52.13104924224596,-0.2590592239119678,-0.25684955798598974,-0.6123998276102434,-0.5397702074483357,13.043939370253005,0.12800025939941317,-0.10202725752940811,0.24054989814758354,-0.1055102215567496,0.5866100178519167,0.06751983829541697,0.4135799579997501,-0.37721423500061135,65.53568357109903,18.77052953198232,0.1730300598521668,2,-0.12099981307983487,-0.06799983978271573,-0.5692501068115243,-0.7009999752044687,0.5780000686645499,2,0.1166455468366201,1.0327765053506932,5.639999866485597,1.0456843822539146,5.691999912261963,-1.4877999612328114,5.360000133514403,0.1166455468366201
2703,2012-02-23,5.4070000648498535,5.59499979019165,5.361000061035156,5.489999771118164,4654002.0,-0.02064840526858014,-1.674286991043621,1.9761696620156866,53.70823833176007,54.36877780476674,-0.11585632148592673,-0.1409397398556287,-0.4700226484287535,-0.4219017211998448,12.975837924675307,0.23399972915649414,-0.06845520122400917,0.12075004577636683,-0.22991231843684368,0.47141240998957734,-0.05458113633023842,0.2960812278829721,-0.22900151830596904,35.639411321328105,-6.9487843444000745,0.17533118210660523,2,-0.006999969482421875,0.046000003814697266,-0.3812500238418579,-0.5325000286102295,0.7199997901916504,3,0.15627885704771405,-5.095207820074919,5.5209999084472665,1.0327765053506932,5.639999866485597,1.0456843822539146,5.691999912261963,0.15627885704771405
2704,2012-02-24,5.453000068664551,5.505000114440918,5.335000038146973,5.402999877929688,3709510.0,0.008507490893838954,1.2077891516649018,-0.6024140684694516,58.84808305730091,56.17778570906574,-0.12183832357025981,-0.19081605352070774,-0.48916921580669825,-0.46781391010402196,12.459697279750106,0.1700000762939453,-0.02442440775847654,0.16300003528594953,-0.19335158076695258,0.5193516513388516,-0.01517577274050197,0.34117584331240103,-0.24284142140927134,35.872207661963515,-5.148556324486208,0.17817580802645114,2,-0.05299997329711914,-0.05799984931945801,-0.2975001335144043,-0.45800018310546875,0.6269998550415039,4,0.16743078953144397,-1.674286991043621,5.4070000648498535,-5.095207820074919,5.5209999084472665,1.0327765053506932,5.639999866485597,0.16743078953144397
2705,2012-02-27,5.349999904632568,5.410999774932861,5.193999767303467,5.410999774932861,4564432.0,-0.018888714970657805,6.114769476103373,-1.2199927521028655,57.78689501716424,57.24801876454291,0.01976736760928155,-0.07977728069007384,-0.3573797953271569,-0.36516430543446,12.138458843985248,0.259000301361084,0.015986431899174036,0.05229988098144567,-0.3021497153667987,0.40674947732969,-0.12492491719267651,0.22952467915556785,0.3640003204345703,30.0,-12.518394049147787,0.177224798174122,2,0.0840001106262207,0.045000314712524414,-0.1864999532699585,-0.35500001907348633,0.5560002326965341,0,0.19588782757710654,1.2077891516649018,5.453000068664551,-1.674286991043621,5.4070000648498535,-5.095207820074919,5.5209999084472665,0.19588782757710654
2706,2012-02-28,5.7179999351501465,5.751999855041504,5.369999885559082,5.4099998474121085,9944826.0,0.06878505365933307,1.0319151229694785,-5.049192501915185,68.91458087309326,59.482972006506415,-0.2857941729235316,-0.4190122043658242,-0.6904957603429249,-0.7361207941116223,12.688860108899997,0.40199995040893555,0.07510755018853477,0.388399910926819,0.0029622419870571903,0.7738375798665809,0.1956810764569381,0.5811187453966999,-0.5240001678466797,93.90682535030007,45.882202167705984,0.192718834469881,2,-0.2650001049041748,-0.3039999008178711,-0.5379999876022339,-0.7230000495910645,-0.11800003051757812,1,0.07572579444715699,6.114769476103373,5.349999904632568,1.2077891516649018,5.453000068664551,-1.674286991043621,5.4070000648498535,0.07572579444715699
2707,2012-02-29,5.60099983215332,5.736999988555907,5.554999828338623,5.677999973297119,4641004.0,-0.02046171813986808,-1.1538461538461433,-0.2500003870430369,63.79517710629249,61.934166082944415,-0.12959138548396787,-0.2977455266319975,-0.5461508317718646,-0.6188436321201509,12.967712232472811,0.18200016021728427,0.11535675375357535,0.2589998245239258,-0.14511207541967153,0.6631117244675231,0.05694387455212713,0.46105577449572444,-0.4070000648498535,72.93906825350301,20.69569405497623,0.20205594997179843,2,-0.12800002098083496,-0.18699979782104492,-0.4209998846054077,-0.6059999465942383,0.1790003776550293,2,0.10301734662290984,1.0319151229694785,5.7179999351501465,6.114769476103373,5.349999904632568,1.2077891516649018,5.453000068664551,0.10301734662290984
2708,2012-03-01,5.570000171661377,5.692999839782715,5.539999961853027,5.566999912261963,3399018.0,-0.005534665492040403,-4.368401679800566,-0.03896433636155337,63.64183434541885,62.61404327770334,-0.04448166564156697,-0.25783392740638433,-0.48631325778777157,-0.5887822269700003,13.102740992798841,0.1529998779296875,0.1491189223060223,0.21395015716552734,-0.20177560143559514,0.6296759157666498,0.006087277864965657,0.42181303646608903,-0.3648404026031491,67.3835744152123,9.820951733063126,0.20786287930056133,3,-0.0970003604888916,-0.15600013732910156,-0.39000022411346436,-0.5750002861022949,-0.23600006103515536,3,0.09497303216287944,-1.1538461538461433,5.60099983215332,1.0319151229694785,5.7179999351501465,6.114769476103373,5.349999904632568,0.09497303216287944
2709,2012-03-02,5.519000053405762,5.664999961853027,5.48799991607666,5.560999870300293,3950861.0,-0.00915621484449669,-2.403844037706782,-13.99872854418309,61.726958030800795,61.313668160099134,0.03513978309285015,-0.2011593214454006,-0.41166357460572556,-0.5380524509945177,13.141223289899168,0.1770000457763672,0.17374147426685305,0.15280003547668475,-0.26868126563437134,0.5742813365877408,-0.057940615078843294,0.3635406860322128,-0.30290348262786804,58.2437697133252,-4.195306235005042,0.21074065055552793,3,-0.04600024223327637,-0.10500001907348633,-0.29325008392333984,-0.5240001678466797,-0.24200010299682528,4,0.11016484793482606,-4.368401679800566,5.570000171661377,-1.1538461538461433,5.60099983215332,1.0319151229694785,5.7179999351501465,0.11016484793482606
2710,2012-03-05,5.4650001525878915,5.515999794006348,5.360000133514403,5.497000217437744,4346864.0,-0.009784363162770204,3.457182950837565,0.7619096276112414,59.590223885559084,60.909714825185226,0.059847077262749515,-0.13651674813346304,-0.3355402273693917,-0.4876095390190809,13.206911592861415,0.1589999198913583,0.21499636661440213,0.0876001358032239,-0.3317724483735649,0.5069727199800127,-0.12208615628517094,0.29728642789161874,-0.23818551612472572,26.785738179721907,-38.825254364127275,0.20968629208839448,3,0.007999658584593838,-0.05100011825561612,-0.1735001802444467,-0.4700002670288095,0.022999763488768643,0,0.11253426421716317,-2.403844037706782,5.519000053405762,-4.368401679800566,5.570000171661377,-1.1538461538461433,5.60099983215332,0.11253426421716317
2711,2012-03-06,5.185999870300293,5.425000190734863,5.185999870300293,5.420000076293945,6075783.0,-0.05105220027404411,-1.0427359832414302,7.312491618114017,47.947366201976216,59.55103964992954,0.2991318635747593,0.1523419124001073,-0.03472004430492959,-0.21173303270524357,13.765325963690053,0.27900028228759854,0.2177898212716709,-0.19270014762878418,-0.609387803737194,0.22398750847962567,-0.4010439756829891,0.015643680425420747,0.5659999847412109,0.0,-61.63253397580743,0.20834382805420507,3,0.28299999237060547,0.22800016403198242,0.12475001811981201,-0.19099998474121094,0.023000240325928623,1,0.13883538083989921,3.457182950837565,5.4650001525878915,-2.403844037706782,5.519000053405762,-4.368401679800566,5.570000171661377,0.13883538083989921
2712,2012-03-07,5.3429999351501465,5.36899995803833,5.170000076293945,5.193999767303467,4755075.0,0.030273827376853024,-1.0203079842570764,-0.6367522935032013,53.72232821269049,59.55260519225514,0.12765107699794953,0.012855296988727893,-0.16823849704375604,-0.3719017350283478,14.379398390833614,0.19899988174438477,0.1702403232077252,-0.04640007019042969,-0.4467605810907509,0.3539604407098915,-0.24658032564058985,0.15378018525973047,0.3976799201965333,33.07838185282775,-29.1998489504576,0.2001802554501605,3,0.11800003051757812,0.0755000114440918,-0.041499972343444824,-0.34800004959106445,-0.16300010681152344,2,0.04810031304542761,-1.0427359832414302,5.185999870300293,3.457182950837565,5.4650001525878915,-2.403844037706782,5.519000053405762,0.04810031304542761
2713,2012-03-08,5.638000011444093,5.6570000648498535,5.426000118255615,5.4629998207092285,7141941.0,0.05521244242456769,1.1690105530855575,1.1744966013389888,56.56279211341074,59.29868397626734,-0.14654668349711297,-0.25629983518851684,-0.438391690235866,-0.6662316376445601,15.03481916662598,0.31400012969970703,0.15130369813932631,0.2238500118255624,-0.1735648918426067,0.6212649154937315,0.025142559991477853,0.42255746365964697,0.07985265274047748,94.54546330279666,34.31203559968172,0.19870745183408461,3,-0.17700004577636808,-0.2195000648498544,-0.36199986934661954,-0.6430001258850107,-0.3579998016357431,3,0.025186271386311354,-1.0203079842570764,5.3429999351501465,-1.0427359832414302,5.185999870300293,3.457182950837565,5.4650001525878915,0.025186271386311354
2714,2012-03-09,5.817999839782715,5.86899995803833,5.541999816894531,5.63700008392334,8099370.0,0.0319261844578318,1.3109551233879366,1.034283191917205,53.20447411970067,58.78952609877139,-0.30097743263653154,-0.4016013613476783,-0.5915854906435198,-0.8433262312320027,16.0802277022836,0.32700014114379883,0.1485176119275584,0.36874985694885254,-0.04158237717205804,0.7790820910697631,0.1635837398883977,0.5739159740093074,-0.6479997634887695,92.70384450876556,35.60169494270191,0.20516611706045512,3,-0.29849982261657715,-0.3409998416900635,-0.5494997501373291,-0.8229999542236328,-0.5780000686645508,4,-0.08319005542883773,1.1690105530855575,5.638000011444093,-1.0203079842570764,5.3429999351501465,-1.0427359832414302,5.185999870300293,-0.08319005542883773
2715,2012-03-12,5.795000076293945,5.855000019073486,5.72599983215332,5.793000221252441,3284100.0,-0.003953207996242991,1.114761659084158,0.011048937784522003,54.00103835794691,57.13246581931069,-0.23268550830907397,-0.3427775540444671,-0.5451049230523086,-0.8209903523723003,17.229023607782757,0.12900018692016602,0.16365317132285906,0.3118500947952274,-0.0949185637526524,0.7186187533431072,0.10846576552128706,0.5152344240691678,-0.6110200023651124,89.41346290936204,34.57622532835861,0.20338432927394007,3,-0.2755000591278076,-0.31800007820129395,-0.5790001153945923,-0.8000001907348633,-0.7239999771118164,0,-0.08938742347977391,1.3109551233879366,5.817999839782715,1.1690105530855575,5.638000011444093,-1.0203079842570764,5.3429999351501465,-0.08938742347977391
2716,2012-03-13,5.857999801635742,5.864999771118164,5.76200008392334,5.833000183105469,4520756.0,0.0108713933584772,4.282095172885998,12.50071530758226,58.9580002950763,56.59500172917555,-0.30590722930602876,-0.3671050611470168,-0.5912414744750247,-0.8866255641531993,18.50053399848221,0.10299968719482422,0.17117917660751303,0.3383498191833496,-0.0652326239561889,0.7419322623228881,0.1365585976135808,0.5401410407531184,-0.660319330024719,98.42630067760004,43.08582266810765,0.20179122156976914,3,-0.3384997844696045,-0.3809998035430908,-0.6299997568130493,-0.8629999160766602,-0.8579998016357422,1,-0.06316147116559578,1.114761659084158,5.795000076293945,1.3109551233879366,5.817999839782715,1.1690105530855575,5.638000011444093,-0.06316147116559578
2717,2012-03-14,6.0349998474121085,6.09499979019165,5.864999771118164,5.872000217437744,5756828.0,0.030215099312045357,-1.59886259856626,6.520084687571491,66.15225971537427,56.87393788139283,-0.46362537445805074,-0.5095046919542332,-0.7439770236858871,-1.0583927345064401,19.394165923642536,0.2369999885559082,0.19465029201873651,0.476799869537353,0.030958089580360948,0.922641649494345,0.2538789795588574,0.6997207595158486,-0.823892986072539,91.03139428964046,31.82745302169043,0.22292088997849596,3,-0.40249991416931064,-0.444499969482421,-0.7772498130798331,-1.0399999618530265,-1.7259998321533203,2,-0.13686822828008638,4.282095172885998,5.857999801635742,1.114761659084158,5.795000076293945,1.3109551233879366,5.817999839782715,-0.13686822828008638
2718,2012-03-15,6.372000217437744,6.372000217437744,6.09499979019165,6.09499979019165,9753788.0,0.05584099064561632,1.0,1.6993929819942462,70.55928621642005,57.85530767979496,-0.754211684153641,-0.7945426288179309,-1.0502011753310532,-1.3879239241051442,20.657649437657458,0.33700037002563565,0.17590821015004732,0.7549502372741701,0.2110324772601393,1.298867997288201,0.4829913572671547,1.0269091172811855,-1.1255376389440919,100.0,36.281423705697414,0.27195888000701535,3,-0.6010000705718994,-0.6430001258850098,-1.1137502193450928,-1.377000331878662,-1.9790000915527344,3,-0.18706847903693868,-1.59886259856626,6.0349998474121085,4.282095172885998,5.857999801635742,1.114761659084158,5.795000076293945,-0.18706847903693868
2719,2012-03-16,6.21999979019165,6.341000080108643,6.172999858856201,6.310999870300293,5974425.0,-0.023854429073954853,1.225161129374019,-0.32851963808631945,69.0455283371497,58.90589706330504,-0.5501740133656128,-0.6058731384572162,-0.8725537535486954,-1.2329188338119739,21.22610896235811,0.19900035858154297,0.1712284658532468,0.559949827194214,-0.032238779879935286,1.1521384342683634,0.2638555236571394,0.8560441307312887,-0.9060049533613528,76.47053613146525,8.13620630228985,0.29609430353707483,3,-0.44899964332580566,-0.490999698638916,-0.9702497720718384,-1.2249999046325684,-1.747999668121338,4,-0.15112533956441465,1.0,6.372000217437744,-1.59886259856626,6.0349998474121085,4.282095172885998,5.857999801635742,-0.15112533956441465
2720,2012-03-19,6.183000087738037,6.28000020980835,6.1560001373291025,6.209000110626222,3454455.0,-0.005948505418273187,-2.1000047683761762,0.28571428571429547,61.90476539270822,60.4567191956086,-0.44769525380157393,-0.5588557005773955,-0.8087443597146278,-1.1915662740733381,20.577411216675426,0.12400007247924716,0.16986128570614856,0.49840011596679723,-0.13839562427406715,1.1351958562076616,0.18000224584636548,0.816797986087229,-0.8055249280712928,69.01637896194919,3.7549989527988714,0.318397870120432,3,-0.4119999408721924,-0.45399999618530273,-0.9187500476837158,-1.188000202178955,-1.6670002937316895,0,-0.15251500941913398,1.225161129374019,6.21999979019165,1.0,6.372000217437744,-1.59886259856626,6.0349998474121085,-0.15251500941913398
2721,2012-03-20,6.140999794006348,6.204999923706055,6.010000228881836,6.204999923706055,4071126.0,-0.006792866429839339,5.0937281139638495,2.4615412830575396,64.37699380365687,61.6405709279382,-0.2860648645642767,-0.5031964234124224,-0.7477034797368347,-1.1430180878177447,19.59835815341554,0.19499969482421875,0.17675477177638133,0.43134982585907,-0.23670760189983664,1.0994072536179766,0.09732111197961668,0.7653785397385233,-0.7038531308733438,54.43782641449809,-9.445386108770194,0.3340287138794532,3,-0.24199962615966797,-0.4119997024536133,-0.865249752998352,-1.1459999084472656,-1.6319999694824219,1,-0.1742386794848202,-2.1000047683761762,6.183000087738037,1.225161129374019,6.21999979019165,1.0,6.372000217437744,-0.1742386794848202
2722,2012-03-21,6.164999961853027,6.289999961853027,6.083000183105469,6.21999979019165,4584664.0,0.0039081857436478185,1.1230727848488182,0.8593705762267356,65.9005757978354,62.678102448429826,-0.20249692580189116,-0.5022253077186285,-0.7475427681682145,-1.1552346750759632,19.122579928388777,0.2069997787475586,0.19549234461990928,0.42314999103546125,-0.26829341465211165,1.1145933967230341,0.07742828819167524,0.7688716938792473,-0.6717620854617392,42.81760714676179,-19.770925174451847,0.3457217028437862,3,-0.20799994468688965,-0.40199995040893555,-0.8812499046325684,-1.1700000762939453,-1.8800001144409189,2,-0.1889699868713155,5.0937281139638495,6.140999794006348,-2.1000047683761762,6.183000087738037,1.225161129374019,6.21999979019165,-0.1889699868713155
2723,2012-03-22,6.251999855041504,6.290999889373778,6.089000225067139,6.186999797821045,5921997.0,0.014111904902968764,1.825167643126071,-1.181822910796494,69.21865740497641,64.45745614679379,-0.21595122756716112,-0.5509200342289162,-0.8116773862791185,-1.2330667905908594,19.620155746540334,0.20199966430663974,0.26904148329002897,0.4678998947143551,-0.2404523270841743,1.1762521165128845,0.1137237838150904,0.8220760056136198,-0.7060362381874281,73.11170239585569,9.561588241237992,0.35417611089926476,3,-0.20299983024597168,-0.4889998435974121,-0.9602497816085815,-1.2569999694824219,-1.9129996299743652,3,-0.31078053180310206,1.1230727848488182,6.164999961853027,5.0937281139638495,6.140999794006348,-2.1000047683761762,6.183000087738037,-0.31078053180310206
2724,2012-03-23,6.366000175476074,6.458000183105469,6.245999813079834,6.3400001525878915,4521045.0,0.01823421674308623,1.0190507763361656,0.3999999999999863,72.90288720273445,66.55766157399242,-0.2727226506496363,-0.6250608041924473,-0.8996945543141157,-1.3430352311688463,20.460990336545333,0.21200037002563477,0.3276228515146524,0.5362502098083493,-0.19940930747168828,1.2719097270883868,0.1684204511683305,0.904079968448368,-0.7704743625869783,79.46428191296869,10.79842873822247,0.36782975864001854,3,-0.2560000419616699,-0.5520000457763672,-1.0822501182556152,-1.3710002899169922,-2.0370001792907706,4,-0.30992774037168724,1.825167643126071,6.251999855041504,1.1230727848488182,6.164999961853027,5.0937281139638495,6.140999794006348,-0.30992774037168724
2725,2012-03-26,6.3979997634887695,6.3979997634887695,6.234000205993652,6.376999855041504,3721775.0,0.0050266395115676765,14.619073569482289,0.8076880754135918,85.23254956471982,69.47705593728612,-0.23489304814744827,-0.6055690797942805,-0.9162478982078515,-1.3703767506003057,22.10902563226151,0.1639995574951172,0.36314215845394315,0.5158498048782345,-0.22520327539044782,1.2569028851469168,0.1453232647438929,0.8863763450125761,-0.733476000982364,86.60704782421736,8.873093926142204,0.3705265401343412,3,-0.23649978637695312,-0.5839996337890625,-1.0967497825622559,-1.4029998779296875,-2.2619996070861816,0,-0.30103152744854544,1.0190507763361656,6.366000175476074,1.825167643126071,6.251999855041504,1.1230727848488182,6.164999961853027,-0.30103152744854544
2726,2012-03-27,6.151000022888184,6.434000015258789,6.111999988555907,6.429999828338622,7301246.0,-0.038605775200263426,1.2439012233274636,-13.285762942779249,72.32044511828065,70.16240987094238,0.06486033803112257,-0.3420013843549281,-0.6556121394005974,-1.1213533819248944,22.255293975729284,0.32200002670288175,0.3927907452787558,0.2472000598907469,-0.4989435829747144,0.9933437027562082,-0.1258717615419842,0.620271881323478,-0.4229981467338533,18.13329060872396,-62.553911845870296,0.3730718214327307,3,0.08300018310546875,-0.33699989318847656,-0.7685000896453857,-1.1560001373291016,-1.9060001373291016,1,-0.2658104735486778,14.619073569482289,6.3979997634887695,1.0190507763361656,6.366000175476074,1.825167643126071,6.251999855041504,-0.2658104735486778
2727,2012-03-28,6.177999973297119,6.289999961853027,6.139999866485597,6.193999767303468,5663917.0,0.004389522079087493,-2.260871368004273,0.05734697191102788,67.50972846872787,69.82357012119881,0.0673619799427545,-0.34104297841670395,-0.6776656940116945,-1.146822781529048,22.409466842229904,0.15000009536743075,0.42658139549967533,0.24535000324249268,-0.4961023926827641,0.9868023991677495,-0.12537619472013617,0.6160762012051215,-0.39159823258669757,24.119175704820968,-52.550696784088025,0.3707261979626285,3,0.0560002326965332,-0.3639998435974121,-0.7514998912811279,-1.183000087738037,-2.1529998779296875,2,-0.2701521780490507,1.2439012233274636,6.151000022888184,14.619073569482289,6.3979997634887695,1.0190507763361656,6.366000175476074,-0.2701521780490507
2728,2012-03-29,6.098999977111816,6.251999855041504,6.089000225067139,6.184999942779541,4723037.0,-0.012787309246804934,-2.0754801009460317,5.375067056088395,59.750178358938925,68.79075345695318,0.11573522914138668,-0.23228920983480084,-0.5957603493654116,-1.064788081592778,22.552773454808005,0.16299962997436523,0.44585298395437967,0.1399000167846678,-0.5846304332856365,0.864430466854972,-0.22236520825048434,0.5021652418198199,-0.2588703610097909,2.7099602118759605,-68.96029738778057,0.3622652250351521,3,0.13500022888183594,-0.2849998474121094,-0.6724998950958252,-1.1040000915527344,-2.055999755859375,3,-0.2974258298913338,-2.260871368004273,6.177999973297119,1.2439012233274636,6.151000022888184,14.619073569482289,6.3979997634887695,-0.2974258298913338
2729,2012-03-30,6.126999855041504,6.214000225067139,6.014999866485597,6.172999858856201,4600825.0,0.004590896546116552,2.109362718254176,0.5348839788195503,61.47993623704939,68.74355021743554,0.08175321551274184,-0.22388235074833052,-0.6193090579108862,-1.0893360898278779,22.853423275617143,0.19900035858154208,0.43631279302629267,0.137499904632568,-0.5597888342862198,0.8347886435513558,-0.21114446482682592,0.4861442740919619,-0.237440593579203,26.730298040188437,-40.93185373453682,0.34864436945939414,3,0.10700035095214844,-0.3129997253417969,-0.7004997730255127,-1.1319999694824219,-2.0109996795654306,4,-0.291823024690157,-2.0754801009460317,6.098999977111816,-2.260871368004273,6.177999973297119,1.2439012233274636,6.151000022888184,-0.291823024690157
2730,2012-04-02,6.079999923706055,6.184999942779541,5.932000160217285,6.139999866485597,5049190.0,-0.007670953557600613,2.3733282894590446,1.3043464739968473,57.762240373893604,68.0085776141285,0.12583943840814626,-0.13538718017122697,-0.569537356102324,-1.0415814848396456,23.705551300287805,0.25299978256225586,0.3809255063249575,0.05974998474121129,-0.5929664447146621,0.7124664141970847,-0.2666082299867254,0.386108199469148,0.37800025939941406,29.482033112645688,-32.872231521926494,0.32635821472793664,4,0.11500024795532227,-0.26599979400634766,-0.6824997663497925,-1.0850000381469727,-1.9839997291564941,0,-0.2879934127455436,2.109362718254176,6.126999855041504,-2.0754801009460317,6.098999977111816,-2.260871368004273,6.177999973297119,-0.2879934127455436
2731,2012-04-03,5.9060001373291025,6.0999999046325675,5.9060001373291025,6.0999999046325675,4320112.0,-0.02861838627637525,1.0,3.233332538603901,45.48003833409749,65.7396290070465,0.29390632537854255,0.10047007698338373,-0.38415651910756754,-0.8675118208133883,25.271399235355446,0.19399976730346502,0.3325736210699626,-0.15024981498718137,-0.676376440323831,0.3758768103494683,-0.4133131276555062,0.11281349768114346,0.541480045318603,0.0,-56.3008570436086,0.26306331266832467,4,0.2760000228881827,-0.09200000762939542,-0.49150002002716153,-0.9110002517700204,-2.0430002212524423,1,-0.2996952149965526,2.3733282894590446,6.079999923706055,2.109362718254176,6.126999855041504,-2.0754801009460317,6.098999977111816,-0.2996952149965526
2732,2012-04-04,5.599999904632568,5.859000205993652,5.599999904632568,5.800000190734862,6262364.0,-0.051811755093341016,-1.5899993085871096,1.030930546372474,22.349557183572756,60.531951204668324,0.5714243310549021,0.44977131397430625,-0.06587316360610185,-0.5615597925520595,26.667020448562162,0.3060002326965341,0.30197132579445807,-0.46910004615783674,-0.9304435972816609,-0.007756495034012545,-0.6997718217197484,-0.23842827059592508,0.8258210762023932,0.0,-48.67582044908826,0.23067177556191198,4,0.4290001392364502,0.21400022506713867,-0.16649997234344482,-0.6050000190734863,-1.7229998111724854,2,-0.24196429324089275,1.0,5.9060001373291025,2.3733282894590446,6.079999923706055,2.109362718254176,6.126999855041504,-0.24196429324089275
2733,2012-04-05,5.78000020980835,5.829999923706055,5.610000133514403,5.738999843597412,5710360.0,0.03214291218592291,2.1205689588702112,-0.20500153779763627,34.55057421382132,56.27058309478909,0.35473392183280783,0.29613791094304265,-0.23517849333224472,-0.7403545254344355,27.192953960440686,0.23000001907348633,0.27189975900817487,-0.29619975090026873,-0.7333443596347085,0.140944857834171,-0.514772055267489,-0.07762744653304843,0.5962715064544684,29.3159953155045,-15.189482038041533,0.21857230436722005,4,0.2369997501373291,0.03399991989135742,-0.33650028705596924,-0.7850003242492676,-1.8450002670288086,3,-0.30363322677095705,-1.5899993085871096,5.599999904632568,1.0,5.9060001373291025,2.3733282894590446,6.079999923706055,-0.30363322677095705
2734,2012-04-10,5.334000110626222,5.658999919891357,5.334000110626222,5.599999904632568,6865153.0,-0.07716264411639462,-1.4436094808207438,-6.487741905470764,26.841246800274718,49.7826605654063,0.7140388487721143,0.7420648493935849,0.2137498327137104,-0.2933829153268155,27.394200899500774,0.446000099182128,0.22283723792526366,-0.7179998636245717,-1.2570406726678298,-0.17895905458131356,-0.9875202681462012,-0.4484794591029422,0.9956952969387816,0.0,-39.6946147628105,0.2695204045216291,4,0.5499999523162833,0.48000001907348544,0.10949981212615878,-0.33900022506713956,-1.6110000610351567,1,-0.24203222020972448,2.1205689588702112,5.78000020980835,-1.5899993085871096,5.599999904632568,1.0,5.9060001373291025,-0.24203222020972448
2735,2012-04-11,5.276999950408936,5.413000106811523,5.190000057220459,5.290999889373778,9816071.0,-0.010686194044827846,-1.3723444189680012,0.05263139025027942,26.623381482359747,44.70520905030398,0.6652621891798924,0.7992457128961936,0.27894353808050276,-0.23479077234594126,27.770104105106785,0.22300004959106445,0.15233034538723622,-0.7491000175476064,-1.3817791336047884,-0.11642090149042428,-1.0654395755761978,-0.4327604595190149,0.9730398334009642,9.56042942599287,-27.10149390719183,0.3163395580285911,4,0.46300005912780673,0.5370001792907706,0.16649997234344394,-0.19249987602233976,-1.5999999046325697,2,-0.22001132951363633,-1.4436094808207438,5.334000110626222,2.1205689588702112,5.78000020980835,-1.5899993085871096,5.599999904632568,-0.22001132951363633
2736,2012-04-12,5.48799991607666,5.552000045776367,5.302000045776367,5.3400001525878915,8494711.0,0.039984833740878134,-1.2321430852218782,-10.571457765668853,33.366090994127035,40.911471553126106,0.39149532451447033,0.5893197505045347,0.08249749325425704,-0.4377343787338379,27.895923476910454,0.27500009536743075,0.06132302462182704,-0.5196000576019291,-1.1932847578103987,0.15408464260654053,-0.8564424077061643,-0.18275770749769382,0.6560358950742966,44.54406466167021,8.303025467952459,0.33684235010423486,4,0.2330000400543213,0.3260002136230469,-0.044499993324279785,-0.37649989128112793,-1.7589998245239258,3,-0.2536442680054253,-1.3723444189680012,5.276999950408936,-1.4436094808207438,5.334000110626222,2.1205689588702112,5.78000020980835,-0.2536442680054253
2737,2012-04-13,5.209000110626222,5.493000030517578,5.191999912261963,5.438000202178955,5835560.0,-0.05083815774725697,-1.288970033650499,-1.5473003885584706,26.582850090474878,37.226212856630106,0.5795314464173691,0.8466742838080092,0.3643083275432444,-0.14814717737313376,27.43091856857525,0.30100011825561523,-0.06678071932648066,-0.7572998762130725,-1.5193870127669582,0.004787260340813226,-1.1383434444900153,-0.37625630793612963,0.8396321251316854,2.9687589639817893,-27.426606252617262,0.38104356827694275,4,0.49300003051757724,0.6050000190734854,0.23249983787536532,-0.05900025367736905,-1.1589999198913583,4,-0.25839895679859115,-1.2321430852218782,5.48799991607666,-1.3723444189680012,5.276999950408936,-1.4436094808207438,5.334000110626222,-0.25839895679859115
2738,2012-04-16,5.179999828338623,5.315999984741211,5.178999900817871,5.210000038146973,4208087.0,-0.005567341461260256,-7.562487892831066,0.13100523063084124,22.315581201571888,32.87461785268816,0.5190456427638104,0.8240432361936278,0.39790384131227174,-0.10608186608617132,26.241751880565623,0.13700008392333984,-0.1608920350188452,-0.7267001390457155,-1.5399226868664497,0.08652240877501871,-1.1333114129560826,-0.3200888651353484,0.7827691895655393,0.2083182252121677,-22.989563403603118,0.40661127391036717,4,0.502000093460083,0.6385002136230469,0.2597501277923584,-0.029999971389770508,-1.0909996032714844,0,-0.2515443586986469,-1.288970033650499,5.209000110626222,-1.2321430852218782,5.48799991607666,-1.3723444189680012,5.276999950408936,-0.2515443586986469
2739,2012-04-17,5.28000020980835,5.296999931335449,5.0349998474121085,5.13100004196167,4734697.0,0.019305093587580258,1.8633949835582126,-4.966637526821903,24.705898344814443,29.201690960568254,0.3199047120540621,0.685136997245511,0.3028850259412721,-0.1918560042467803,25.148160751763044,0.26200008392334073,-0.24550720810948512,-0.5796997785568241,-1.4247145937452803,0.26531503663163214,-1.0022071861510522,-0.15719237096259597,0.5887165140454576,47.38883334501608,30.881149185468256,0.42250740759422806,4,0.28749966621398837,0.46649980545043945,0.15974974632263184,-0.1230001449584961,-1.1850004196167,1,-0.2547348889362314,-7.562487892831066,5.179999828338623,-1.288970033650499,5.209000110626222,-1.2321430852218782,5.48799991607666,-0.2547348889362314
2740,2012-04-18,5.239999771118164,5.360000133514403,5.199999809265137,5.269000053405762,5515052.0,-0.007575840359983155,-1.9357802178572827,-0.19463254777966948,27.259118820701218,27.177144347968664,0.2550407559550818,0.6860416249699917,0.34992276917287324,-0.13917050702806577,23.978760706853183,0.1600003242492667,-0.31625205850824045,-0.572550201416016,-1.4463538172079051,0.30125341437587316,-1.0094520093119606,-0.1356483935200714,0.5119965900338048,39.651807553392935,22.385197520812124,0.4369018078959445,4,0.2070002555847168,0.506500244140625,0.25825023651123047,-0.06349968910217285,-1.1889996528625488,2,-0.2895037762956594,1.8633949835582126,5.28000020980835,-7.562487892831066,5.179999828338623,-1.288970033650499,5.209000110626222,-0.2895037762956594
2741,2012-04-19,5.071000099182129,5.335000038146973,5.071000099182129,5.2290000915527335,5875613.0,-0.03225184719807195,-2.3417715406669686,5.448222565687759,24.195818373361305,27.38228448016739,0.3275891240888198,0.8124228029636953,0.5267523308571338,0.038179442422240584,23.696156499063463,0.26399993896484375,-0.40394092850625096,-0.6880498886108395,-1.6070370389945552,0.2309372617728762,-1.1475434638026973,-0.22855631341898164,0.5806167500462598,7.860313837850623,-8.186735087701667,0.459493575191858,4,0.3614997863769531,0.6754999160766602,0.4272499084472656,0.11799979209899902,-1.0170001983642578,3,-0.2748964752792239,-1.9357802178572827,5.239999771118164,1.8633949835582126,5.28000020980835,-7.562487892831066,5.179999828338623,-0.2748964752792239
2742,2012-04-20,5.0,5.098999977111816,4.934999942779541,5.0920000076293945,5327561.0,-0.014001202483427289,2.0943418294361624,0.5822785574166323,24.286395800086368,26.241820211974616,0.34031672701629123,0.8344517414970074,0.6059180924057639,0.11804798912805481,23.28997022422663,0.1640000343322754,-0.49162034497833673,-0.7007999897003172,-1.6583245200094403,0.2567245406088059,-1.1795622548548783,-0.2220377245457561,0.5652904689741094,15.294124246878152,-2.339183782955839,0.47876226515456133,4,0.2969999313354492,0.6965000629425049,0.49825000762939453,0.22749996185302734,-0.8400001525878915,4,-0.2541999816894531,-2.3417715406669686,5.071000099182129,-1.9357802178572827,5.239999771118164,1.8633949835582126,5.28000020980835,-0.2541999816894531
2743,2012-04-23,4.309000015258788,4.926000118255615,4.25,4.925000190734863,13945552.0,-0.13819999694824237,1.1877025400450603,6.6956535260031815,17.535730415454395,25.20787394699458,0.8948107157749767,1.446590967747941,1.2967712886599356,0.8110344028223588,23.364641547843803,0.75,-0.5702306140508551,-1.2946499824523938,-2.399622121431106,-0.18967784347368166,-1.8471360519417495,-0.7421639129630382,1.1554439695241907,5.315316050637446,-10.705974944184675,0.552486069489356,4,0.5920000076293954,1.0450000762939462,1.3024998903274545,1.0909998416900644,-0.2350001335144034,0,-0.06010671237103027,2.0943418294361624,5.0,-2.3417715406669686,5.071000099182129,-1.9357802178572827,5.239999771118164,-0.06010671237103027
2744,2012-04-24,4.39300012588501,4.525000095367432,4.309999942779541,4.448999881744385,9839933.0,0.019494107757894064,1.067307339617797,0.09090866868032245,20.26790605051781,24.50171001012326,0.7412419803962589,1.272438428502939,1.2144678739815085,0.7301839956449445,22.973679447967797,0.21600008010864347,-0.5913554311948932,-1.1119998693466187,-2.2808441155503028,0.05684437685706545,-1.6964219924484611,-0.5275777462447762,0.8528439416370333,12.882892674278601,-1.3763974801014704,0.5844221231018422,4,0.5079998970031738,0.9609999656677246,1.3569999933242798,1.1464998722076416,-0.2740001678466797,1,-0.06920097703312211,1.1877025400450603,4.309000015258788,2.0943418294361624,5.0,-2.3417715406669686,5.071000099182129,-0.06920097703312211
2745,2012-04-25,4.4720001220703125,4.559999942779541,4.410999774932861,4.441999912261963,6184131.0,0.017983153635668936,-2.2391170266249953,-0.5357203678474114,23.851217846985776,23.44450188266312,0.5990396596012486,1.0980465337530543,1.1380853072122594,0.6532123811028896,22.570278373577313,0.16699981689453125,-0.6513167431331706,-0.9366998910903934,-2.113099533384694,0.23969975120390696,-1.5248997122375432,-0.3485000699432437,0.5945920132977625,20.460840024435157,4.216175101140003,0.5881998211471501,4,0.39949989318847656,0.8819999694824219,1.277999997138977,1.0674998760223389,-0.48900008201599166,2,-0.08430239749280921,1.067307339617797,4.39300012588501,1.1877025400450603,4.309000015258788,2.0943418294361624,5.0,-0.08430239749280921
2746,2012-04-26,4.515999794006348,4.638000011444092,4.4629998207092285,4.526000022888184,6005521.0,0.009838924582959319,-2.0172401035886054,-0.33333863148692683,28.145167632229487,23.618092720635854,0.4499825061323621,0.9752793758614535,1.0969137036469432,0.6127789439751465,22.711637217001265,0.17500019073486328,-0.6572691029575815,-0.8109502077102659,-1.997350748201316,0.3754503327807841,-1.404150477955791,-0.21774993746474092,0.4036057569954741,31.330954202289043,12.49313272613486,0.5932002702455251,4,0.2890002727508545,0.8380002975463867,1.234000325202942,1.0525002479553223,-0.5099997520446777,3,-0.10296716053173471,-2.2391170266249953,4.4720001220703125,1.067307339617797,4.39300012588501,1.1877025400450603,4.309000015258788,-0.10296716053173471
2747,2012-04-27,4.508999824523926,4.539000034332275,4.400000095367432,4.453000068664551,4612829.0,-0.001550037600026477,1.3965470464915526,-5.599847415601754,22.453401943849812,23.633406136444513,0.3880531752845693,0.8968109514326716,1.1023343475749972,0.6243785144855396,22.9054245253334,0.13899993896484375,-0.6613944499772231,-0.7345001697540283,-1.903514420730156,0.43451408122209934,-1.3190072952420921,-0.1499930442659645,0.29007672729756795,38.313576807096126,19.941898816751383,0.584507125488064,4,0.29600024223327637,0.8450002670288086,1.3050003051757812,1.0780003070831299,-0.4609999656677246,4,-0.10090927953276085,-2.0172401035886054,4.515999794006348,-2.2391170266249953,4.4720001220703125,1.067307339617797,4.39300012588501,-0.10090927953276085
2748,2012-04-30,4.2849998474121085,4.504000186920166,4.2849998474121085,4.494999885559082,3811880.0,-0.049678417793122875,-1.0857171402491268,-3.750017029972768,24.844124601520875,23.648764609411895,0.5271855041849056,1.0307917850669792,1.3243439466102176,0.8525844641915077,23.487066735227653,0.2239999771118173,-0.703348739034146,-0.8678001403808606,-2.0388217818336,0.3032215010718793,-1.4533109611072303,-0.2822893196544909,0.4152429250815164,0.0,-19.84065898026955,0.58551082072637,4,0.5200002193450937,1.0690002441406259,1.5750001668930063,1.318000316619874,-0.17299985885620028,0,-0.029171529626889625,1.3965470464915526,4.508999824523926,-2.0172401035886054,4.515999794006348,-2.2391170266249953,4.4720001220703125,-0.029171529626889625
2749,2012-05-02,4.339000225067139,4.577000141143799,4.318999767303467,4.539999961853027,5141343.0,0.012602188933015457,-1.141076145345904,0.9571414298754279,27.473597613707994,23.672595586412648,0.36393906994656255,0.8811477006509918,1.2636203869491016,0.8050787905676433,24.388733305809453,0.29200029373169034,-0.705827705560619,-0.7243997812271115,-1.8545598109939112,0.4057602485396883,-1.289479796110511,-0.15931976634371203,0.2801988483776334,15.297550300893775,-5.6021000938068966,0.5650800148833998,5,0.45349979400634766,1.0149998664855957,1.5669997930526733,1.2969999313354492,-0.08100032806396484,2,-0.06107405613666528,-1.0857171402491268,4.2849998474121085,1.3965470464915526,4.508999824523926,-2.0172401035886054,4.515999794006348,-0.06107405613666528
2750,2012-05-03,4.328999996185304,4.4710001945495605,4.301000118255615,4.434000015258789,5112418.0,-0.0023047311277059057,-1.111805142148021,0.5223888386746238,19.19193762841458,23.116608836974123,0.2582857191181116,0.7939474718419754,1.2559396301706318,0.8215815081556199,25.810495012663125,0.1700000762939453,-0.7012220538451039,-0.6468500137329096,-1.7150074027517972,0.42130737528597795,-1.1809287082423534,-0.11277131922346584,0.2480001449584952,12.464625588448321,-5.219272561913677,0.5340786945094439,5,0.3454999923706046,1.013000011444091,1.633000135421752,1.3500001430511466,-0.10199975967407227,3,-0.04851005736475511,-1.141076145345904,4.339000225067139,-1.0857171402491268,4.2849998474121085,1.3965470464915526,4.508999824523926,-0.04851005736475511
2751,2012-05-04,4.136000156402588,4.334000110626222,4.122000217437743,4.2880001068115225,3609609.0,-0.04458300761210121,-1.3555566151946918,1.4476183123600748,20.11143903793183,22.652724752290283,0.3405170363481025,0.8933466827975334,1.430327639042896,1.0223587687927331,27.582026841392725,0.21199989318847834,-0.7178042298186318,-0.7513498544692991,-1.787850496249697,0.2851507873110988,-1.269600175359498,-0.23309953357910018,0.44099998474121094,3.0769101785364352,-15.78806339272798,0.518250320890199,5,0.3880000114440918,1.1419999599456787,1.8517498970031738,1.5429999828338623,-0.008000373840331143,4,-0.03699228978785718,-1.111805142148021,4.328999996185304,-1.141076145345904,4.339000225067139,-1.0857171402491268,4.2849998474121085,-0.03699228978785718
2752,2012-05-07,4.244999885559082,4.2659997940063485,4.019000053405762,4.110000133514403,4012643.0,0.026353898702774714,1.790964317946075,-0.8881565532191334,25.06667453341818,23.489496320952924,0.12645609847297834,0.7142487573678951,1.307435240974872,0.9217055449741798,30.040144929284114,0.24699974060058683,-0.7478586373192604,-0.5746001243591312,-1.591926555103325,0.4427263063850626,-1.0832633397312286,-0.06593690898703386,0.2410002708435055,40.501755666285824,18.4805342637276,0.508663215372097,5,0.08350014686584473,0.9095001220703125,1.7790002822875977,1.436000108718872,-0.12599992752075195,0,-0.056301495887068786,-1.3555566151946918,4.136000156402588,-1.111805142148021,4.328999996185304,-1.141076145345904,4.339000225067139,-0.056301495887068786
2753,2012-05-08,4.025000095367432,4.260000228881837,3.99399995803833,4.248000144958496,4234598.0,-0.05182562923972278,1.1538464508481627,-1.6518552531656638,18.546361242291198,23.298213564483305,0.33741695171027697,0.8390452254428773,1.5143746266972862,1.1503741636055738,32.6479373613157,0.26600027084350675,-0.7646013232090443,-0.706849908828735,-1.6770421064941656,0.26334228883669564,-1.1919460076614508,-0.22175380999601924,0.3676000404357911,5.317346070797618,-12.93757672130149,0.48509609883271537,5,0.2909998893737793,1.0979998111724854,1.999000072479248,1.7420001029968262,0.09499979019165039,1,0.005714226818339885,1.790964317946075,4.244999885559082,-1.3555566151946918,4.136000156402588,-1.111805142148021,4.328999996185304,0.005714226818339885
2754,2012-05-09,4.043000221252441,4.120999813079834,3.9379999637603764,4.067999839782715,5642917.0,0.00447208085925932,1.7939001041037184,0.11210588776153871,19.665488872991688,22.833132567372846,0.295637707857515,0.7582430852704531,1.4817710376371531,1.1399262410102136,34.37276861066405,0.18299984931945756,-0.7818788008197881,-0.624299788475037,-1.5975895450841886,0.34898996813411465,-1.1109446667796128,-0.13765491017046116,0.26987987899780297,19.699852162652327,3.979997563268622,0.4866448783045758,5,0.24499976634979248,1.032999873161316,1.9809999465942383,1.7239999771118164,-0.037000179290771484,2,0.017066476262049823,1.1538464508481627,4.025000095367432,1.790964317946075,4.244999885559082,-1.3555566151946918,4.136000156402588,0.017066476262049823
2755,2012-05-10,4.116000175476073,4.170000076293944,3.950999975204468,4.1030001640319815,4444785.0,0.018055886774356322,2.619841973557149,-0.5200083924620432,24.56046890091696,22.434832708338117,0.1864340984042938,0.6258941646917107,1.3980353054700467,1.076257023387801,35.61718737425693,0.2190001010894762,-0.7026109572622934,-0.4932498455047618,-1.4518061041541293,0.4653064131446061,-0.972527974829446,-0.013971716180077642,0.1440000534057635,44.94953174247152,27.069118794513415,0.4792781293246839,5,0.14149987697601407,0.9454997777938852,1.9079999923706064,1.6510000228881845,0.020999908447266513,3,0.03449944496435209,1.7939001041037184,4.043000221252441,1.1538464508481627,4.025000095367432,1.790964317946075,4.244999885559082,0.03449944496435209
2756,2012-05-11,4.0960001945495605,4.118000030517578,3.989000082015991,4.098999977111816,3764368.0,-0.004859081650597674,5.292697393670842,-0.2307523016542567,25.24644206571321,22.74517049965628,0.1571140471577106,0.5652422585246235,1.3949822024944663,1.106172922839912,37.606578787159116,0.12899994850158691,-0.6360004068503624,-0.4436498403549196,-1.3332131660726754,0.4459134853628357,-0.8884315032137975,0.0011318225039582686,0.09959998130798375,48.170827000336345,28.725514317885214,0.4447816628588777,5,0.16149985790252686,0.9229997396469116,1.9084999561309814,1.6710000038146973,0.16299962997436612,4,0.03198243060046457,2.619841973557149,4.116000175476073,1.7939001041037184,4.043000221252441,1.1538464508481627,4.025000095367432,0.03198243060046457
2757,2012-05-14,3.86299991607666,4.043000221252441,3.858999967575073,4.008999824523927,4303349.0,-0.05688483090966345,-1.389616702945535,48.67016372595801,33.69882714792831,23.729026338145992,0.3227871000035991,0.7296423954407523,1.6055184489105194,1.3444179295288663,39.439562259556084,0.23700022697448775,-0.5961069940894763,-0.6093501091003422,-1.4893051148818053,0.2706048966811214,-1.0493276119910737,-0.1693726062096106,0.30700016021728427,0.9974927419130556,-19.39927550618537,0.43997750289073173,5,0.3550001382827759,0.9960001707077026,2.135000228881836,1.9040002822875977,0.5479998588562012,0,0.06859950096885736,5.292697393670842,4.0960001945495605,2.619841973557149,4.116000175476073,1.7939001041037184,4.043000221252441,0.06859950096885736
2758,2012-05-15,3.877000093460083,4.008999824523927,3.8199999332427983,3.92300009727478,4439969.0,0.003624172323990482,-1.362493853283483,0.3150687168499937,30.12326680451349,24.023434026013273,0.27359756115324796,0.6461479343164322,1.569753127685816,1.3364358215665089,41.35765252337486,0.18899989128112837,-0.5822887215847627,-0.5301999449729919,-1.3820470698511738,0.3216471799051899,-0.9561235074120829,-0.10427638253390104,0.24099993705749512,16.285753405807945,-4.85238548169675,0.425923562439091,5,0.2684999704360962,0.9479998350143433,2.04449999332428,1.8900001049041748,0.6919996738433838,1,0.06241936000632675,-1.389616702945535,3.86299991607666,5.292697393670842,4.0960001945495605,2.619841973557149,4.116000175476073,0.06241936000632675
2759,2012-05-16,3.934999942779541,3.970999956130981,3.809999942779541,3.859999895095825,3950558.0,0.014959981408639855,1.1904752636794689,-1.6304356840021303,28.97415034672447,25.110346550269927,0.17015751085431852,0.5082771871414078,1.491857485513104,1.2822816972411815,42.928936079178406,0.16100001335143999,-0.5570263840455096,-0.4049500823020935,-1.175124122106011,0.36522395750182435,-0.7900371022040522,-0.0198630624001348,0.1234000682830807,34.72220934468037,12.940791862059392,0.38508701990195887,5,0.13700008392333984,0.7994999885559082,1.9805001020431519,1.8320002555847168,0.5799999237060556,2,0.04701396327057217,-1.362493853283483,3.877000093460083,-1.389616702945535,3.86299991607666,5.292697393670842,4.0960001945495605,0.04701396327057217
2760,2012-05-17,3.723000049591065,3.9769999980926514,3.711999893188477,3.9070000648498535,5890302.0,-0.053875450132466085,-1.5728124551519231,-2.4533319769973843,22.56056573669683,25.382471739021593,0.32090270487050576,0.6332680687280869,1.6828287649601772,1.4962469980189925,44.98404511967447,0.26500010490417436,-0.5353202152207164,-0.541099989414215,-1.2328592362782813,0.1506592574498513,-0.8869796128462482,-0.19522036598218184,0.28599977493286177,2.709397212265284,-17.12612187373954,0.34587962343203316,5,0.2659997940063481,0.908999919891357,2.126000046730041,2.044000148773193,0.7069997787475581,3,0.07601396416894746,1.1904752636794689,3.934999942779541,-1.362493853283483,3.877000093460083,-1.389616702945535,3.86299991607666,0.07601396416894746
2761,2012-05-18,3.6770000457763667,3.7699999809265137,3.640000104904175,3.7100000381469727,4058852.0,-0.012355628042430622,-1.4299070834911651,0.17934776974987068,21.9676663322809,25.03813749445078,0.32960827827010286,0.6002536964478193,1.7158264555954736,1.545194347556229,46.797015598505155,0.12999987602233887,-0.5274144669046175,-0.5173999905586251,-1.1447517263153215,0.10995174519807138,-0.8310758584369737,-0.20372412268027684,0.2999999523162846,9.181124116653393,-7.973476392703471,0.3136758678783482,5,0.27300012111663907,0.9190000295639043,2.1000000238418584,2.090000152587891,0.5640001296997066,4,0.1251019941311553,-1.5728124551519231,3.723000049591065,1.1904752636794689,3.934999942779541,-1.362493853283483,3.877000093460083,0.1251019941311553
2762,2012-05-21,3.7290000915527344,3.78600001335144,3.638000011444092,3.638000011444092,3779174.0,0.01414197583056831,-2.2527444312280807,-2.757578822645398,28.81098934966988,26.178651728603967,0.21983419086895228,0.47236994525083453,1.6460989064804137,1.4961705705892445,48.27317523637838,0.1480000019073482,-0.5059995902139143,-0.40184994935989415,-0.936204891613805,0.1325049928940163,-0.6690274204868496,-0.1346724782329387,0.247999906539917,24.52833583747936,4.988830383861604,0.2671774711269552,5,0.17499995231628374,0.8364999294281006,2.03849995136261,2.0380001068115234,0.29199981689453214,0,0.14212918207532232,-1.4299070834911651,3.6770000457763667,-1.5728124551519231,3.723000049591065,1.1904752636794689,3.934999942779541,0.14212918207532232
2763,2012-05-22,4.050000190734863,4.064000129699707,3.7829999923706055,3.803999900817871,9696403.0,0.0860820840174521,1.0510946364553966,2.7032975094450356,40.848637269459495,28.53233488376706,-0.10867505046861314,0.13804919906065827,1.301225661257532,1.1787821511141559,47.736047548846315,0.33500003814697266,-0.4683433209640211,-0.06789985895156825,-0.5965998454999379,0.460800127596801,-0.3322498522257531,0.1964501343226166,-0.4120001792907715,96.71363026325658,73.47172803919298,0.2643499932741846,5,-0.14600014686584517,0.44899988174438477,1.7079999446868896,1.7170000076293945,-0.01900005340576083,1,0.08913569560412671,-2.2527444312280807,3.7290000915527344,-1.4299070834911651,3.6770000457763667,-1.5728124551519231,3.723000049591065,0.08913569560412671
2764,2012-05-23,4.089000225067139,4.170000076293944,3.910000085830689,3.920000076293945,9164155.0,0.009629637653226553,-1.7513207623334213,0.6869916650513683,42.53731962920566,30.529762742465806,-0.1569709559490855,0.079165363291966,1.2325106318713441,1.1433379036017968,46.96039994414814,0.2599999904632555,-0.44650445693680396,-0.013699829578399658,-0.5263342660442989,0.4989346068874996,-0.27001704781134883,0.24261738865454996,-0.4510002136230469,84.77446591107719,57.6837785160904,0.25631721823294956,5,-0.18500018119812056,0.4099998474121094,1.6612497568130493,1.682499885559082,0.028999805450439453,2,0.11738799604210026,1.0510946364553966,4.050000190734863,-2.2527444312280807,3.7290000915527344,-1.4299070834911651,3.6770000457763667,0.11738799604210026
2765,2012-05-24,4.0949997901916495,4.192999839782715,4.077000141143799,4.129000186920166,4928802.0,0.0014672449973789359,-2.314291553133515,-0.2011856023520231,48.55734061016381,33.11986258073809,-0.18580173459594462,0.04582309915018801,1.1969945928971848,1.139176791051626,46.27588912227216,0.11599969863891602,-0.3875235296444206,0.0111497521400441,-0.47113474626351426,0.49343425054360246,-0.22999249706173508,0.2522920013418233,-0.4357197761535634,82.34232794550121,50.057150307818645,0.24114224920177907,5,-0.17949986457824618,0.40400028228759854,1.5620001554489145,1.6515002250671396,0.22900009155273526,3,0.10256412645000168,-1.7513207623334213,4.089000225067139,1.0510946364553966,4.050000190734863,-2.2527444312280807,3.7290000915527344,0.10256412645000168
2766,2012-05-25,4.051000118255615,4.1630001068115225,3.984999895095825,4.078999996185304,2950215.0,-0.01074473118201924,-1.2249981373586145,0.8235162122742108,42.846613452650494,34.13628328126278,-0.1663500984222197,0.0560749730594825,1.2083269650265063,1.1808977063229982,46.05951744195109,0.17800021171569735,-0.3325570003789262,-0.009599936008453547,-0.44690184867128746,0.42770197665438037,-0.2282508923398705,0.2090510203229634,-0.35969691467285125,74.41445667610891,41.3853696992788,0.21865095633141685,5,-0.13550019264221191,0.435499906539917,1.5457499027252197,1.6954998970031738,0.2609996795654297,4,0.09355707208574637,-2.314291553133515,4.0949997901916495,-1.7513207623334213,4.089000225067139,1.0510946364553966,4.050000190734863,0.09355707208574637
2767,2012-05-28,4.053999900817871,4.1599998474121085,4.0329999923706055,4.136000156402588,1523234.0,0.0007405041902461829,-1.0483835614331112,2.9285933242505884,51.27303859284829,36.48625792441109,-0.15579032340805865,0.018171636627423382,1.1663150979269128,1.1780883876996207,45.70312343098156,0.12699985504150302,-0.2968518546751029,0.01614984273910558,-0.3669089090872193,0.39920859456543045,-0.1753795331740564,0.20767921865226802,-0.33259489906311,66.09756324491296,28.341905117456562,0.19152937591316238,5,-0.13849997520446777,0.314500093460083,1.5355000495910645,1.692500114440918,0.2850003242492676,0,0.04612735057553308,-1.2249981373586145,4.051000118255615,-2.314291553133515,4.0949997901916495,-1.7513207623334213,4.089000225067139,0.04612735057553308
2768,2012-05-29,4.1599998474121085,4.206999778747559,4.0869998931884775,4.119999885559082,3566342.0,0.02614700275963311,-1.2641499248756387,-0.48780289241539443,54.76771371410893,39.35220940967603,-0.24297672803812054,-0.10295153169979798,1.010866259424204,1.0739350887707202,44.99905053890977,0.1529998779296875,-0.2596242732014624,0.12839978933334262,-0.24153415571849912,0.49833373438518436,-0.056567183192578696,0.3133667618592635,-0.4102991553756703,84.17509093229756,42.31230302004176,0.1849669725259209,5,-0.2374999523162833,0.12200021743774503,1.3367501497268686,1.5365002155303964,0.22300004959106534,1,-0.033413448092146525,-1.0483835614331112,4.053999900817871,-1.2249981373586145,4.051000118255615,-2.314291553133515,4.0949997901916495,-0.033413448092146525
2769,2012-05-30,4.073999881744385,4.2170000076293945,4.054999828338623,4.124000072479248,4019397.0,-0.02067306942840952,-2.6818098076402057,-1.2500059604701896,48.30643880503005,42.21286197282416,-0.15107304553520473,-0.03986664416784791,1.0502986548177375,1.159320436431818,44.68595950876989,0.16200017929077148,-0.23404906936219128,0.05564984083175695,-0.2858127905110974,0.3971124721746113,-0.1150814748396698,0.22638115650318413,-0.28771526277105686,38.36204460275065,-2.9818080627421963,0.17073131567142713,5,-0.1464998722076416,0.06400012969970703,1.0535001754760742,1.2800002098083496,0.2569999694824219,2,-0.010554674929659225,-1.2641499248756387,4.1599998474121085,-1.0483835614331112,4.053999900817871,-1.2249981373586145,4.051000118255615,-0.010554674929659225
2770,2012-05-31,4.11899995803833,4.214000225067139,4.061999797821045,4.1459999084472665,5276681.0,0.011045674423210139,-1.1560302875559267,0.5399969482538467,50.909081999445135,45.4285748247313,-0.1497399993386228,-0.10688616947944407,0.9594865841350266,1.1144880914422295,44.31664705098587,0.15200042724609375,-0.20217538396591017,0.11114991903305071,-0.20181770033538626,0.4241175384014877,-0.04533389065116733,0.2676337287172692,-0.2896438001993955,57.75861980373639,16.56458334448473,0.15648380968421838,5,-0.19149994850158691,0.01900005340576172,1.008500099182129,1.2350001335144043,0.01399993896484375,3,-0.0002427597793004388,-2.6818098076402057,4.073999881744385,-1.2641499248756387,4.1599998474121085,-1.0483835614331112,4.053999900817871,-0.0002427597793004388
2771,2012-06-01,3.983000040054321,4.150000095367432,3.91100001335144,4.131999969482422,7588136.0,-0.03301770317297581,1.5837821397595502,5.5185260406546925,55.13699587849868,48.35368666126783,0.03825351319635972,0.017985792220978514,1.0485036348734131,1.2459865930566658,43.74510091345798,0.23900008201599166,-0.174957718399809,-0.017199993133545366,-0.3244050812394481,0.2900050949723578,-0.17080253718649674,0.136402550919406,-0.11487949723634028,23.529420931125824,-21.809461655565404,0.15360254405295157,6,0.016999959945679155,0.15499997138977095,1.1297500133514409,1.3710000514984135,0.07699990272522017,4,0.08561381829296022,-1.1560302875559267,4.11899995803833,-2.6818098076402057,4.073999881744385,-1.2641499248756387,4.1599998474121085,0.08561381829296022
2772,2012-06-04,4.00600004196167,4.060999870300293,3.723999977111816,3.8090000152587886,4871828.0,0.005774542223463186,1.195441307808802,-1.3221484564389838,55.480037134185636,49.979397757348515,0.06557387137575077,-0.02512574765593012,0.9770456272896677,1.2207766861071772,43.147899441826354,0.336999893188477,-0.11271930940039931,0.017750000953674405,-0.2671439646841698,0.30264396659151904,-0.12469698186524791,0.16019698377259672,0.2109999656677246,57.200820972322205,7.848720009665591,0.1424469828189223,6,-0.03550004959106445,0.10150003433227539,1.0735000371932983,1.3480000495910645,0.005000114440917969,0,0.0763853601233444,1.5837821397595502,3.983000040054321,-1.1560302875559267,4.11899995803833,-2.6818098076402057,4.073999881744385,0.0763853601233444
2773,2012-06-05,4.047999858856201,4.064000129699707,3.920000076293945,4.00600004196167,3048157.0,0.010484227771990984,2.891874476448237,0.21319701117541506,54.86649572797009,51.34930621276679,0.025994016110668205,-0.06884378888853027,0.883272051464389,1.175399615430992,42.4629943600292,0.14400005340576216,-0.03882187691804706,0.05859982967376709,-0.22710326986232499,0.3443029292098587,-0.0842517200942785,0.20145137944181313,0.15914014816284183,65.72005308077411,13.917671672803053,0.14285154976804587,6,-0.0774998664855957,0.05950021743774414,1.031500220298767,1.3060002326965332,-0.1369998455047612,1,0.07188744475232323,1.195441307808802,4.00600004196167,1.5837821397595502,3.983000040054321,-1.1560302875559267,4.11899995803833,0.07188744475232323
2774,2012-06-06,4.111999988555908,4.152999877929688,4.053999900817871,4.059000015258788,5369994.0,0.015810309271550027,-2.142846330257898,1.2619096276112836,69.20040971317725,53.64298055754606,-0.03844321478621904,-0.13429495569514716,0.7634992538440377,1.1090147543654565,41.41911936074428,0.10500001907348722,0.02068462310917596,0.1191499710083006,-0.1709115328891917,0.40921147490579246,-0.025880780940445547,0.26418072295704675,0.08547721786499007,79.18363573552097,20.29675652373693,0.14503075194874596,6,-0.14149999618530273,-0.004499912261962891,0.9675000905990601,1.2420001029968262,-0.23600006103515625,2,0.06590464717934941,2.891874476448237,4.047999858856201,1.195441307808802,4.00600004196167,1.5837821397595502,3.983000040054321,0.06590464717934941
2775,2012-06-07,4.257999897003174,4.315000057220459,4.1030001640319815,4.178999900817871,4214229.0,0.03550581440992162,1.196886480824022,1.4905667167495633,76.10064657979346,57.33787312722862,-0.17756262425183422,-0.2836542448635888,0.5612416973807566,0.955786548532676,40.267363217066425,0.21199989318847745,0.04633191922949287,0.25804989337921125,-0.05103185780181185,0.5671316445602348,0.10350901778869925,0.41259076896972324,-0.5339999198913579,90.35530414703042,24.140780847867845,0.15454087559051177,6,-0.23849987983703613,-0.20349979400634766,0.8152501583099365,1.0960001945495605,-0.3919999599456787,3,0.01714418881856039,-2.142846330257898,4.111999988555908,2.891874476448237,4.047999858856201,1.195441307808802,4.00600004196167,0.01714418881856039
2776,2012-06-08,4.227000236511231,4.2659997940063485,4.0920000076293945,4.183000087738037,4082020.0,-0.007280333781539139,1.8524727282675975,0.5569639354157347,72.80223415092975,59.73000596701544,-0.13295334418356486,-0.2554333880515922,0.5424263384094896,0.9796715076671463,39.06839511667955,0.173999786376954,0.06666240223442088,0.22050023078918546,-0.10239550955043075,0.5433959711288017,0.05905236061937735,0.38194810095899356,-0.4911802577972426,85.1100154346763,13.059739603241653,0.1614478701698081,6,-0.20750021934509366,-0.24100017547607466,0.78124976158142,1.126999855041503,-0.37200021743774503,4,-0.02223807292370561,1.196886480824022,4.257999897003174,-2.142846330257898,4.111999988555908,2.891874476448237,4.047999858856201,-0.02223807292370561
2777,2012-06-11,4.127999782562257,4.39300012588501,4.125999927520752,4.349999904632568,3932294.0,-0.023420971944559166,-1.362835368684013,-5.045440260091994,54.482740666038254,59.698342295007585,-0.024978920160707574,-0.14288780938490175,0.5885638789112777,1.06631081467141,37.26606108089806,0.2670001983642578,0.0725584480201995,0.10824978351593106,-0.21158621210389317,0.42808577913575485,-0.05166821429398105,0.2681677813258432,-0.3805962022781384,43.97456331096356,-23.92505892323787,0.15991799780991198,6,-0.06949973106384366,-0.11249971389770597,0.7730003595352164,1.1620004177093497,-0.3269996643066415,0,-0.016472830272415417,1.8524727282675975,4.227000236511231,1.196886480824022,4.257999897003174,-2.142846330257898,4.111999988555908,-0.016472830272415417
2778,2012-06-12,4.11899995803833,4.135000228881837,4.019999980926514,4.1090002059936515,3882634.0,-0.0021801901642398702,4.476163985422319,-0.04504390336105992,51.785701107796584,60.08492699531497,-0.0250397384262655,-0.1210338474442958,0.5460530881246584,1.062164912547951,35.43884999431291,0.11500024795532315,0.09170953514255409,0.08714996576309186,-0.22822662667983185,0.40252655820601557,-0.07053833045836999,0.24483826198455372,-0.3457725159301761,26.54153850874031,-37.6032459470725,0.15768829622146194,6,-0.06049990653991699,-0.1034998893737793,0.6225000619888306,1.1195001602172852,-0.0429997444152832,1,-0.026219908408830594,-1.362835368684013,4.127999782562257,1.8524727282675975,4.227000236511231,1.196886480824022,4.257999897003174,-0.026219908408830594
2779,2012-06-13,4.119999885559082,4.179999828338623,4.0209999084472665,4.125999927520752,3881746.0,0.0002427597793004388,1.7894761058245165,-0.6000190739592238,51.49701334003386,60.15025269982484,-0.021041055945481446,-0.11327086787557494,0.4915894693812337,1.0484664286566012,33.40217253957991,0.15899991989135653,0.09773763352475662,0.07889989614486659,-0.2353663668255246,0.39316615911525776,-0.07823323534032944,0.23603302763006218,-0.3219815360998539,26.809615487869422,-33.58611253001465,0.1571331314851956,6,-0.061499834060668945,-0.10449981689453125,0.5995000600814819,1.1060001850128174,0.051000118255614346,2,-0.050728125731314355,4.476163985422319,4.11899995803833,-1.362835368684013,4.127999782562257,1.8524727282675975,4.227000236511231,-0.050728125731314355
2780,2012-06-14,4.00600004196167,4.0900001525878915,3.9590001106262207,4.0900001525878915,4914230.0,-0.02766986571941188,2.119044510419401,13.999920527696245,47.51380589603044,59.3032315906617,0.08408669710417538,0.024261605169687783,0.5512138081951417,1.1483691483587606,31.13786641831433,0.16099977493286133,0.08741502312102156,-0.04924994707107544,-0.32651690336832395,0.22801700922617307,-0.1878834252196997,0.08938353107754882,-0.18418242144541042,10.829476885484373,-45.818697689750735,0.13863347814862426,6,0.052500009536743164,0.00950002670288086,0.6759999990463257,1.1920000314712524,-0.03200006484985396,3,-0.032451351242936854,1.7894761058245165,4.119999885559082,4.476163985422319,4.11899995803833,-1.362835368684013,4.127999782562257,-0.032451351242936854
2781,2012-06-15,4.13700008392334,4.13700008392334,4.019000053405762,4.047999858856201,5958690.0,0.03270095870930678,1.6516793733625508,-1.0595250935223917,54.01743572273637,59.14072032272289,-0.025447200633127665,-0.07431982710404306,0.37184877965078655,1.0091278428326564,28.507493558303977,0.13100004196166992,0.09630340301679752,0.05875009298324585,-0.15557658374352012,0.2730767697100118,-0.04841324538013758,0.16591343134662884,-0.2923351631923303,41.013817290070804,-13.842609950955534,0.10716333836338306,6,0.019500017166137695,-0.12150001525878906,0.5224999189376831,1.0609999895095825,-0.22699999809265092,4,-0.06550643977962911,2.119044510419401,4.00600004196167,1.7894761058245165,4.119999885559082,4.476163985422319,4.11899995803833,-0.06550643977962911
2782,2012-06-18,4.258999824523927,4.285999774932861,4.142000198364259,4.2100000381469735,4198772.0,0.029489905275730033,1.7961167745340716,0.5505580052184069,54.718781805264015,59.12430766464444,-0.12045159010814199,-0.16293101137066834,0.2117693302185577,0.881604291424809,25.567531128107348,0.14899969100952148,0.10125834421027768,0.1542498469352731,-0.001243029845577226,0.30974272371612344,0.0765034085448475,0.23199628532569871,-0.39240149558675697,91.74312595513379,38.91836200722987,0.07774643839042521,6,-0.08299970626831144,-0.2434997558593759,0.3792501688003531,0.9390002489089957,-0.4949998855590825,0,-0.09485790610371758,1.6516793733625508,4.13700008392334,2.119044510419401,4.00600004196167,1.7894761058245165,4.119999885559082,-0.09485790610371758
2783,2012-06-19,4.410999774932861,4.427000045776367,4.2199997901916495,4.23199987411499,3627135.0,0.03568911873010583,-1.039410695242426,3.653075126508369,65.11211239850095,58.670052407458186,-0.2408756264271652,-0.30198185414116985,0.016867966940601775,0.7229603356844878,24.32111881778935,0.20700025558471769,0.11538193880500991,0.2881998181343075,0.08345554673379763,0.49294408953481694,0.185827682434053,0.390571953834562,-0.523345374117778,96.58113823490754,40.19497901545222,0.10237213570025479,6,-0.21799969673156738,-0.37849974632263184,0.12750029563903809,0.7475003004074097,-0.44599986076354936,1,-0.13829056626658542,1.7961167745340716,4.258999824523927,1.6516793733625508,4.13700008392334,2.119044510419401,4.00600004196167,-0.13829056626658542
2784,2012-06-20,4.568999767303467,4.568999767303467,4.360000133514403,4.39900016784668,3756435.0,0.03581954215198535,1.4588250143752821,0.9497189589493593,68.32247958588141,57.80581163035684,-0.36568905430371945,-0.44499269147404164,-0.16870388277306514,0.5577785087425049,23.823296520335575,0.2089996337890634,0.13349006129281182,0.42219983339309675,0.137298040455347,0.7071016263308465,0.2797489369242214,0.5646507298619721,-0.6489846277907065,100.0,41.978633512599245,0.14245089646887488,6,-0.30499982833862305,-0.4654998779296875,-0.08374977111816406,0.5700002908706665,-0.5179996490478516,2,-0.107900980255768,-1.039410695242426,4.410999774932861,1.7961167745340716,4.258999824523927,1.6516793733625508,4.13700008392334,-0.107900980255768
2785,2012-06-21,4.514999866485597,4.638999938964844,4.447999954223633,4.502999782562256,3924353.0,-0.011818757620497777,-2.1311539483764053,0.07058889527790377,73.21117805282626,57.85124984167868,-0.3032945991303224,-0.3772562349292583,-0.1416342281662919,0.6071156728090132,23.525857340741357,0.19099998474121094,0.15072404983201082,0.34719992876052963,0.019650548812469637,0.6747493087085896,0.18342523878649963,0.5109746187345596,-0.5430659567495799,79.99998461815349,16.887935940426445,0.16377468997402989,6,-0.21599984169006436,-0.3764998912811288,-0.11174988746643155,0.6190001964569083,-0.29600000381469904,3,-0.0761904480273361,1.4588250143752821,4.568999767303467,-1.039410695242426,4.410999774932861,1.7961167745340716,4.258999824523927,-0.0761904480273361
2786,2012-06-22,4.429999828338623,4.527999877929688,4.4070000648498535,4.434000015258789,3715820.0,-0.018826144110860477,-3.8400202180112317,-0.33334657871729234,67.54967122688542,59.303131015106146,-0.20838471850923757,-0.2765874368327985,-0.09190958768384583,0.6887635581586835,22.826460374297064,0.12099981307983487,0.14578711883158668,0.2432499051094057,-0.09935478599535852,0.5858545962141704,0.07194755955702359,0.4145522506617878,-0.3913593156797237,57.947641909498685,-5.667913023497675,0.17130234555238227,6,-0.13099980354309082,-0.2914998531341553,-0.11949992179870605,0.6550002098083496,-0.05699968338012695,4,-0.10293450765162226,-2.1311539483764053,4.514999866485597,1.4588250143752821,4.568999767303467,-1.039410695242426,4.410999774932861,-0.10293450765162226
2787,2012-06-25,4.241000175476073,4.400000095367432,4.241000175476073,4.373000144958496,4096766.0,-0.04266358017748051,-1.4090902522902449,32.998450351651194,57.121787813300664,59.89602953793994,-0.0018665762676262077,-0.0767973152425725,0.06788554646613143,0.8689189673069144,21.794357949207043,0.18899965286254972,0.11327262077873534,0.044900238513945645,-0.2926193342598653,0.3824198112877566,-0.12385954787295983,0.21366002490085112,-0.1423237201865799,5.012023347941909,-55.92747193222941,0.16875978638690559,6,0.057999849319458896,-0.10250020027160556,0.03199994564056485,0.8079999685287484,0.18199968338012784,0,-0.07804764818436438,-3.8400202180112317,4.429999828338623,-2.1311539483764053,4.514999866485597,1.4588250143752821,4.568999767303467,-0.07804764818436438
2788,2012-06-26,4.0209999084472665,4.245999813079834,3.9769999980926514,4.204999923706056,6603046.0,-0.051874618704563225,1.0225565661961766,1.3939398318064813,46.98874493301084,59.39511082604848,0.22659987354849864,0.13940274206127246,0.25645764735951726,1.0797278108813364,21.252667560712702,0.2689998149871826,0.08130064486853072,-0.16815003156661934,-0.5144107179362365,0.17811065480299826,-0.34128037475142836,0.004980311618189681,0.6180000305175772,6.6465127318055,-49.83776560444141,0.17313034318480877,6,0.2780001163482657,0.16050004959106356,0.21375012397766024,1.0270001888275138,0.4310002326965323,1,-0.06391444300770066,-1.4090902522902449,4.241000175476073,-3.8400202180112317,4.429999828338623,-2.1311539483764053,4.514999866485597,-0.06391444300770066
2789,2012-06-27,4.0310001373291025,4.070000171661377,3.9370000362396236,4.045000076293944,5473119.0,0.0024870005246275806,3.156245809056921,0.07608661849919734,41.74546042198199,58.754183551154206,0.2264623157905401,0.13282596347320297,0.21127367076406767,1.0600698840182607,20.61573181317226,0.13300013542175337,0.08220788428421066,-0.15599981546401853,-0.5057869911078683,0.19378736017983123,-0.33089340328594385,0.01889377235790679,0.5947598028182979,13.39032964599609,-37.206311651196344,0.17489358782192493,6,0.25699985027313144,0.15049982070922763,0.17049992084503085,1.0169999599456778,0.27299976348876864,2,-0.016373163212919595,1.0225565661961766,4.0209999084472665,-1.4090902522902449,4.241000175476073,-3.8400202180112317,4.429999828338623,-0.016373163212919595
2790,2012-06-28,4.118000030517578,4.131999969482422,3.9700000286102295,4.077000141143799,5003619.0,0.0215827065801395,3.6956662957920705,-2.928576294278301,46.19146664605145,57.884631431522536,0.1754732594535895,0.048219559117054445,0.09066509454800098,0.9650176792345437,19.838103434112025,0.16199994087219238,0.08937443173766901,-0.06894992589950544,-0.4187783091354209,0.28087845733641004,-0.24386411751746273,0.10596426571845186,0.48020951347351115,30.62606476515361,-14.960245868319145,0.17491419161795774,6,0.16999995708465576,0.06349992752075195,0.08350002765655518,0.9300000667572021,0.49699974060058594,3,-0.016270012570529735,3.156245809056921,4.0310001373291025,1.0225565661961766,4.0209999084472665,-1.4090902522902449,4.241000175476073,-0.016270012570529735
2791,2012-06-29,4.323999881744385,4.330999851226807,4.1550002098083505,4.244999885559082,5334123.0,0.05002424713457687,2.7849411644063693,1.9268343742367677,56.371918306402435,58.06831326498238,-0.0013534455909409715,-0.1379988449489531,-0.141794443586015,0.7533749911249163,18.234843833874972,0.21299982070922852,0.10293228250453268,0.11999993324279767,-0.22110587938928195,0.4611057458748773,-0.050552973073242136,0.2905528395588375,0.24776128193664615,83.58526913231613,36.23380739741592,0.17055290631603984,6,-0.03599989414215088,-0.1424999237060547,-0.11674988269805908,0.7240002155303955,0.3340001106262207,4,-0.02428307630552673,3.6956662957920705,4.118000030517578,3.156245809056921,4.0310001373291025,1.0225565661961766,4.0209999084472665,-0.02428307630552673
2792,2012-07-02,4.311999797821045,4.388999938964844,4.2659997940063485,4.3379998207092285,3928386.0,-0.0027752276252372976,-1.084747680470711,-0.32911422966651577,56.26216461254259,57.08498573320922,0.021182917353774755,-0.10740533136252761,-0.15465013442325315,0.7601001472577229,16.040590734719657,0.1230001449584952,0.1314190241757407,0.0926998615264889,-0.2383131912096328,0.4237129142626106,-0.07280666484157194,0.25820638789454975,0.23437092076232968,82.96456687721707,31.61838740263631,0.16550652636806096,7,-0.023999810218811035,-0.13049983978271484,-0.11099982261657715,0.7360002994537354,0.4510002136230469,0,0.014146648886272262,2.7849411644063693,4.323999881744385,3.6956662957920705,4.118000030517578,3.156245809056921,4.0310001373291025,0.014146648886272262
2793,2012-07-03,4.339000225067139,4.370999813079834,4.293000221252441,4.329999923706056,2925411.0,0.0062616949239509,1.1369904174641225,-0.34616513223046136,56.98788614454771,55.82558646194993,-0.0191148210529537,-0.11751182736039123,-0.18442865835003275,0.7277047071720215,13.748375187862582,0.07799959182739258,0.1452711899889696,0.10515027046203596,-0.21968367159487734,0.42998421251894925,-0.057266700566421136,0.26756724149049305,0.1829956662224861,88.93811401368798,33.063551246099564,0.16241697102845673,7,-0.051000237464904785,-0.1575002670288086,-0.19700026512145996,0.7089998722076416,0.4369997978210449,1,0.019359213973712652,-1.084747680470711,4.311999797821045,2.7849411644063693,4.323999881744385,3.6956662957920705,4.118000030517578,0.019359213973712652
2794,2012-07-04,4.382999897003174,4.38700008392334,4.2719998359680185,4.328999996185304,2079381.0,0.010140509254146002,2.709668984187506,5.999788079470692,62.591847707677445,54.6456608680445,-0.10311707436736128,-0.14774273327399357,-0.2334604142087695,0.6789422193299774,11.905891745693076,0.11500024795532138,0.15137092975387656,0.13559994697570765,-0.19043925656158134,0.4616391505129971,-0.027419654792937287,0.2986195487443526,0.11559616008445062,98.56800877198472,35.46729776005021,0.1630196017686447,7,-0.15049993991851807,-0.20149993896484375,-0.2807499170303345,0.6650002002716064,0.48400020599365234,2,0.015742698097666707,1.1369904174641225,4.339000225067139,-1.084747680470711,4.311999797821045,2.7849411644063693,4.323999881744385,0.015742698097666707
2795,2012-07-05,4.330999851226807,4.449999809265137,4.257999897003174,4.377999782562257,4193433.0,-0.011864030800439185,1.010470446079949,-0.8703706974198072,56.84061362026068,53.45576557841953,-0.08935932336377483,-0.09485665259425957,-0.18974724374370666,0.7258127524317244,11.067775193522948,0.1919999122619629,0.12979593231280795,0.079949903488159,-0.248216471387102,0.40811627836342,-0.0841332839494715,0.2440330909257895,0.14513236502689786,59.660976402185895,-5.976075440202962,0.1640831874376306,7,-0.13749992847442627,-0.14949989318847656,-0.29824984073638916,0.7170002460479736,0.5890002250671387,3,-0.006234114831772053,2.709668984187506,4.382999897003174,1.1369904174641225,4.339000225067139,-1.084747680470711,4.311999797821045,-0.006234114831772053
2796,2012-07-06,4.132999897003174,4.35699987411499,4.132999897003174,4.309000015258788,3060895.0,-0.045716915498749566,-1.5454525750543893,3.7446888379359127,45.783134837359874,52.195915247759444,0.06937638674613833,0.10091385884301118,-0.003924256968108608,0.9173041245608777,9.973629173351227,0.2239999771118164,0.0817947394229881,-0.1133500337600708,-0.44563341892568076,0.21893335140553916,-0.2794917263428758,0.05279165882273418,0.32156703204996706,0.0,-59.75982237912868,0.166141692582805,7,0.06050002574920654,0.04850006103515625,-0.10024988651275635,0.9150002002716064,0.6470003128051758,4,0.11662228069845515,1.010470446079949,4.330999851226807,2.709668984187506,4.382999897003174,1.1369904174641225,4.339000225067139,0.11662228069845515
2797,2012-07-09,4.059999942779541,4.1469998359680185,4.048999786376953,4.14300012588501,3068258.0,-0.017662704099403626,1.1538566338293634,0.47159163259721887,37.597178741486836,51.15240789314567,0.12739874043890964,0.17766732725324008,0.05602506573515953,0.9811333943830007,9.687183099856517,0.09800004959106534,0.026664946289256086,-0.18294999599456752,-0.5216616540858876,0.15576166209675302,-0.35230582504022756,-0.013594166948907471,0.3899998664855957,2.74318099120289,-50.19609659659396,0.16935582904566027,7,0.13349997997283936,0.12150001525878906,0.009000062942504883,0.9880001544952393,0.7519998550415039,0,0.1472906546845083,-1.5454525750543893,4.132999897003174,1.010470446079949,4.330999851226807,2.709668984187506,4.382999897003174,0.1472906546845083
2798,2012-07-10,4.011000156402588,4.209000110626222,4.011000156402588,4.019999980926514,6769102.0,-0.01206891307082314,-43.000847727032095,0.10843138156080522,28.637070627409713,49.69592013819319,0.1953768550659447,0.2299508862639872,0.09835705663054028,1.0216861919381062,8.83646932552366,0.1979999542236337,-0.020788046073875854,-0.2265497922897337,-0.5768280112628794,0.123728426683412,-0.401688901776307,-0.05141068280316041,0.41847966194152875,0.0,-45.04545246349146,0.17513910948657294,7,0.19899976253509521,0.26849985122680664,0.0279998779296875,1.0369999408721924,0.7919998168945312,1,0.18748437440001564,1.1538566338293634,4.059999942779541,-1.5454525750543893,4.132999897003174,1.010470446079949,4.330999851226807,0.18748437440001564
2799,2012-07-11,3.91100001335144,4.024000167846681,3.91100001335144,4.01200008392334,4840887.0,-0.02493147323654976,-1.2376252581882627,11.222448871463438,27.662727293407684,47.63717132123276,0.30906653668556805,0.33043187568583354,0.18864905838818968,1.1099375157850315,8.354814768696874,0.11300015449524059,-0.0451632468212928,-0.3160999417304997,-0.6926307097086757,0.06043082624767626,-0.5043653257195877,-0.12783455774141173,0.4987806137084969,0.0,-38.94580620404612,0.18826538398908793,7,0.2694998979568486,0.3639999628067021,0.1280000209808354,1.1370000839233403,1.08899998664856,2,0.22117105767931267,-43.000847727032095,4.011000156402588,1.1538566338293634,4.059999942779541,-1.5454525750543893,4.132999897003174,0.22117105767931267
2800,2012-07-12,3.875999927520752,3.95199990272522,3.8429999351501465,3.901000022888184,2853214.0,-0.00894913978808598,-1.395601574085243,0.24752552375332287,28.725042959290832,44.56529628266482,0.34210487346122154,0.3743884037425804,0.21365652461674767,1.127564892443746,7.688804633813545,0.10899996757507369,-0.03700159537434544,-0.34460002183914185,-0.7411573907947071,0.05195734711642386,-0.5428787063169249,-0.14632133736135877,0.5038538627166753,6.42023274109038,-28.877661571528293,0.19827868447778277,7,0.27049994468688965,0.36500000953674316,0.16300010681152344,1.1720001697540283,1.069000244140625,3,0.25567600464584084,-1.2376252581882627,3.91100001335144,-43.000847727032095,4.011000156402588,1.1538566338293634,4.059999942779541,0.25567600464584084
2801,2012-07-13,3.865999937057495,3.920000076293945,3.8190000057220463,3.920000076293945,2685236.0,-0.002579976947949314,2.740733709209585,2.159997329722044,33.30364601965306,42.014349772343756,0.3132466242235381,0.38266415273700183,0.21956358215256166,1.120787945568071,7.300299542328056,0.10100007057189853,-0.020600073537694108,-0.3410500049591061,-0.7670607473218967,0.08496073740368448,-0.5540553761405009,-0.1280446337777108,0.47090554477294955,12.05126120337759,-25.95904470307123,0.21300537118139523,7,0.2684999704360962,0.3630000352859497,0.17100012302398682,1.1820001602172852,0.9150002002716064,4,0.2726332530772555,-1.395601574085243,3.875999927520752,-1.2376252581882627,3.91100001335144,-43.000847727032095,4.011000156402588,0.2726332530772555
2802,2012-07-16,3.8550000190734863,3.8970000743865967,3.8280000686645512,3.865999937057495,2393561.0,-0.002845296989937629,-1.1230830175806836,0.2037016596539424,40.91904359199221,40.228922822059815,0.28228963813154806,0.3814001362253139,0.2227444351221699,1.1166767294732303,7.711017671693578,0.06900000572204545,-0.017923030142148022,-0.33184993267059326,-0.784940847377424,0.12124098203623745,-0.5583953900240086,-0.1053044753171779,0.43011491514611855,9.230770171276069,-31.394106264797436,0.2265454573534153,7,0.279499888420105,0.3739999532699585,0.14775002002716064,1.180999994277954,0.9650001525878906,0,0.2399481676156201,2.740733709209585,3.865999937057495,-1.395601574085243,3.875999927520752,-1.2376252581882627,3.91100001335144,0.2399481676156201
2803,2012-07-17,3.8010001182556152,3.8949999809265137,3.7809998989105225,3.8519999980926514,2670424.0,-0.014007756303682006,-1.5054875380878896,4.636387281357695,37.99581995857781,37.49603084993764,0.28155742227732183,0.40829049541956053,0.2752289110558266,1.1569183306626671,8.199479364230363,0.11400008201599121,-0.05266371935143255,-0.35534985065460223,-0.8266673796511279,0.11596767834192345,-0.5910086151528651,-0.11969108615633939,0.43750332311423357,8.230533831362672,-34.35884387326296,0.23565876449826273,7,0.31449973583221436,0.40899980068206787,0.2359999418258667,1.2349998950958252,0.9590001106262207,1,0.2659825435705079,-1.1230830175806836,3.8550000190734863,2.740733709209585,3.865999937057495,-1.395601574085243,3.875999927520752,0.2659825435705079
2804,2012-07-18,4.076000213623047,4.076000213623047,3.7820000648498535,3.7999999523162837,5032139.0,0.07234940458082306,1.1304338436580286,-5.411782580443094,48.16754710951778,36.53235679318842,-0.04645551436687789,0.09956723779789733,0.0012973845225250358,0.8688848819284001,7.7390807362246345,0.29400014877319336,-0.0827100100120095,-0.05569977760314959,-0.48592366337631887,0.37452410817001924,-0.2708117204897338,0.15941216528343505,0.10760280265168287,100.0,53.588282059036594,0.21511194288658445,7,-0.007000327110290527,0.13399970531463623,-0.03900015354156494,0.8879997730255127,0.6549997329711914,2,0.17836107006183433,-1.5054875380878896,3.8010001182556152,-1.1230830175806836,3.8550000190734863,2.740733709209585,3.865999937057495,0.17836107006183433
2805,2012-07-19,4.171000003814696,4.208000183105469,4.027999877929688,4.080999851226807,5640392.0,0.02330711119055784,1.1951188309384833,0.32608720064890884,42.608700459606546,36.17964186232694,-0.18610946609794254,-0.023742858691732316,-0.09386126616286017,0.762916459275373,7.059510196910507,0.18000030517578036,-0.11686810357068111,0.05650000572204483,-0.3349611472383387,0.44796115868242836,-0.13923057075814693,0.2522305822022366,-0.3900001049041739,91.33485839230028,47.575372871327275,0.1957305764801917,7,-0.17599999904632435,0.03899991512298673,-0.13399994373321444,0.7739999294281015,0.5060000419616708,3,0.1987532954752147,1.1304338436580286,4.076000213623047,-1.5054875380878896,3.8010001182556152,-1.1230830175806836,3.8550000190734863,0.1987532954752147
2806,2012-07-20,3.973999977111816,4.169000148773193,3.973999977111816,4.1550002098083505,6934406.0,-0.0472308862437566,-1.154695259296331,-2.0111102869495534,36.147545949326236,36.01857155208687,-0.015684878852654016,0.14476538859437893,0.10133222497211714,0.94181504103183,6.469304706154172,0.19700002670288042,-0.17265036939416856,-0.1177000284194949,-0.48410562266848567,0.24870556582949588,-0.3009028255439907,0.06550276870500049,-0.19199991226196245,45.19905146320222,6.134419505790014,0.18320279712449544,7,0.021000027656556064,0.23599994182586714,0.06300008296966597,0.9520001411437993,0.7480001449584965,4,0.24433824865174136,1.1951188309384833,4.171000003814696,1.1304338436580286,4.076000213623047,-1.5054875380878896,3.8010001182556152,0.24433824865174136
2807,2012-07-23,3.910000085830689,3.9769999980926514,3.829999923706055,3.924000024795532,4721559.0,-0.016104653157960058,1.4500035762820898,0.07734762964816291,32.93554519646972,36.49617983753798,0.02771438593366149,0.19256925388130464,0.17025609410053955,0.98902571972175,6.812654166288016,0.14700007438659624,-0.21929627891902292,-0.16514991521835265,-0.5330596008512791,0.20275977041457383,-0.34910475803481633,0.018804927598110588,-0.119480018615723,30.2107965017821,-2.4400368244797974,0.18395484281646327,7,0.08449995517730668,0.2999998331069942,0.17599999904632524,1.0014998912811275,0.7099997997283931,0,0.22276215661856358,-1.154695259296331,3.973999977111816,1.1951188309384833,4.171000003814696,1.1304338436580286,4.076000213623047,0.22276215661856358
2808,2012-07-24,3.763999938964844,3.920000076293945,3.683000087738037,3.8250000476837163,5175483.0,-0.037340190194606215,-1.1255622353203936,4.357169618528887,27.22589840313904,36.44764329417481,0.1508571918596635,0.33553126818447643,0.31913386949387634,1.1177121990520669,6.652432534545495,0.23699998855590776,-0.23821108485148157,-0.2983000636100761,-0.6912720002289627,0.09467187300881053,-0.4947860319195194,-0.10181409530063279,0.44400024414062456,15.428540288191329,-8.517215961375427,0.1964859683094433,7,0.18150019645690874,0.39700007438659624,0.3317501544952388,1.1050000190734859,0.9390001296997066,1,0.28055266998408834,1.4500035762820898,3.910000085830689,-1.154695259296331,3.973999977111816,1.1951188309384833,4.171000003814696,0.28055266998408834
2809,2012-07-25,3.964999914169312,3.9679999351501465,3.7109999656677246,3.75,5703913.0,0.053400631897923434,1.3257920407016197,-3.524582475093127,37.86472082490317,37.463163057020616,-0.04657524266715196,0.13632252495033326,0.12153669599037054,0.901205916062938,6.242763098866738,0.2569999694824219,-0.23441424786759324,-0.09400007724761883,-0.4891809960481015,0.3011808415528634,-0.29159053664786017,0.1035903821526225,0.23250026702880833,53.714242896263045,32.8698933414038,0.19759045940024117,7,-0.019499778747559038,0.19600009918212846,0.14775013923644975,0.7835001945495601,0.6749999523162846,2,0.20050449733214704,-1.1255622353203936,3.763999938964844,1.4500035762820898,3.910000085830689,-1.154695259296331,3.973999977111816,0.20050449733214704
2810,2012-07-26,4.051000118255615,4.105999946594238,3.846999883651733,3.9600000381469727,5265544.0,0.021689837565689096,1.5771184289499887,0.42325635552105484,47.0630449811861,38.99198516385762,-0.1174972050856593,0.04747980618718195,0.046843217719578334,0.8009042925314187,5.872565847774533,0.2590000629425053,-0.21208305111464787,-0.0046498775482177734,-0.39885963929510027,0.3895598841986643,-0.20175475842165902,0.19245500332522347,0.13621006107330302,75.72016137894224,50.081196730349376,0.19710488087344102,7,-0.1054999828338623,0.1099998950958252,0.1327497959136963,0.682999849319458,0.6659998893737793,3,0.16785974043156404,1.3257920407016197,3.964999914169312,-1.1255622353203936,3.763999938964844,1.4500035762820898,3.910000085830689,0.16785974043156404
2811,2012-07-27,4.2189998626708975,4.23199987411499,3.986000061035156,4.0879998207092285,3664225.0,0.04147117736634964,2.133754286217595,1.4395596334120977,55.3319903430062,40.593423691748065,-0.25720602384361335,-0.1357495584416375,-0.10618156448566562,0.6238896871550166,6.20161300867559,0.24599981307983443,-0.17388902925334548,0.1685998678207392,-0.21316242105586536,0.5503621566973442,-0.022281276617563073,0.3594810122590415,-0.5359997749328604,97.6320552818637,66.24260516386086,0.19088114443830245,7,-0.2614998817443839,-0.11349987983703524,-0.0002498626708975493,0.42950010299682706,0.4910001754760751,4,0.10855657691714793,1.5771184289499887,4.051000118255615,1.3257920407016197,3.964999914169312,-1.1255622353203936,3.763999938964844,0.10855657691714793
2812,2012-07-30,4.373000144958496,4.381999969482422,4.225999832153319,4.25,3062245.0,0.0365016087462271,1.2127711381206627,0.9389321035063963,61.340850389372164,43.187315961836326,-0.36878214640635765,-0.3003443404303292,-0.24478500992009877,0.45917168400117525,6.524287901782547,0.16300010681152433,-0.129629083554752,0.3195501327514645,-0.07186483416711997,0.7109650996700494,0.12384264929217181,0.5152576162107567,-0.67902006149292,98.71247123798271,60.73544173313084,0.1957074834592924,7,-0.3405001163482666,-0.3065001964569092,-0.1542501449584961,0.2219998836517334,0.2519998550415039,0,0.07980790430893725,2.133754286217595,4.2189998626708975,1.5771184289499887,4.051000118255615,1.3257920407016197,3.964999914169312,0.07980790430893725
2813,2012-07-31,4.422999858856201,4.511000156402588,4.311999797821045,4.377999782562257,4772928.0,0.011433732504067873,-1.2485910408517333,0.3658538476448852,66.5588590944442,45.2307950712726,-0.3590282199518162,-0.36230385563058576,-0.28883781236872963,0.3939258766239915,7.033126976508827,0.19900035858154297,-0.0911298252361128,0.36534986495971644,-0.040502670024566534,0.7712023999439994,0.1624235974675754,0.5682761324518579,-0.7014989799499514,88.99996542931427,44.309833877485474,0.20292626749214143,7,-0.32599973678588867,-0.32599973678588867,-0.20424985885620117,0.17200016975402832,-0.023999691009521484,1,0.044539912500432655,1.2127711381206627,4.373000144958496,2.133754286217595,4.2189998626708975,1.5771184289499887,4.051000118255615,0.044539912500432655
2814,2012-08-01,4.452000141143799,4.505000114440918,4.3530001640319815,4.372000217437743,3669484.0,0.006556699799465271,-1.5762696796301447,1.7777730682830202,68.70130610035754,48.12997347580049,-0.3677576055295786,-0.4067226468536127,-0.31268886499154025,0.34681927070236895,7.6705271345693475,0.15199995040893644,-0.0606175655249519,0.3909001350402832,-0.02757422642688212,0.809374496507449,0.18166295430670054,0.6001373157738659,-0.6831293055877685,91.11445918322282,39.86567368385367,0.2092371807335828,8,-0.35500001907348633,-0.35500001907348633,-0.21175014972686768,0.11349987983703613,0.032000064849853516,2,0.056379137368191,-1.2485910408517333,4.422999858856201,1.2127711381206627,4.373000144958496,2.133754286217595,4.2189998626708975,0.056379137368191
2815,2012-08-02,4.303999900817871,4.585000038146973,4.303999900817871,4.431000232696533,5236047.0,-0.03324353900130461,-3.4251874490780545,-1.5875056624466362,63.051248763328125,51.11927378846736,-0.22228271717267933,-0.27494548682315223,-0.16134641827011365,0.47603599488739423,8.160201980632653,0.28100013732910156,-0.021957490902721588,0.24424989223480242,-0.17071789112192626,0.6592176755915315,0.03676600055643764,0.45173378391316676,-0.49060130601104746,53.08845608242042,-2.9897284294259663,0.20748389167836453,8,-0.1699998378753662,-0.1699998378753662,-0.06924992799758911,0.19500017166137695,0.2560000419616699,3,0.07806690832029917,-1.5762696796301447,4.452000141143799,-1.2485910408517333,4.422999858856201,1.2127711381206627,4.373000144958496,0.07806690832029917
2816,2012-08-03,4.614999771118164,4.614999771118164,4.290999889373778,4.307000160217285,4492280.0,0.07225833584271113,1.1038979938754272,-2.4251874490780545,69.2113167092839,55.149915067668935,-0.4836563355941319,-0.5775973692378544,-0.4639028695022178,0.1468644375704029,9.195187381814696,0.32399988174438565,-0.004992452258592905,0.5311497688293461,0.04790148361478774,1.0143980540439048,0.28952562622206646,0.7727739114366252,-0.7398730608441286,100.0,36.426359857864185,0.24162414260727932,8,-0.4659998416900635,-0.4659998416900635,-0.3802497982978821,-0.11599969863891602,-0.1829996109008789,4,0.02210189416467001,-3.4251874490780545,4.303999900817871,-1.5762696796301447,4.452000141143799,-1.2485910408517333,4.422999858856201,0.02210189416467001
2817,2012-08-06,4.6579999923706055,4.697999954223633,4.537000179290772,4.619999885559082,2834764.0,0.00931749152438699,1.7288090388904902,0.1233771260306972,71.78443474932362,60.10086355057834,-0.45750620837059763,-0.6044925017520395,-0.4978826271017196,0.08293190487971458,10.007271968490524,0.16099977493286044,0.014697357581143322,0.5442499876022335,-0.0025996467542448443,1.0910996219587115,0.27082517042399434,0.8176748047804727,-0.7088859760121573,90.17200111066724,18.788264073744855,0.273424817178239,8,-0.45350003242492676,-0.4674999713897705,-0.4232500195503235,-0.15899991989135742,-0.020999908447265625,0,0.011163599369158117,1.1038979938754272,4.614999771118164,-3.4251874490780545,4.303999900817871,-1.5762696796301447,4.452000141143799,0.011163599369158117
2818,2012-08-07,4.763000011444092,4.7849998474121085,4.620999813079834,4.664000034332275,3008119.0,0.0225418675924145,1.2937124031318101,2.605255232645686,69.11518201934257,63.57313701662716,-0.45359603451681973,-0.6854071359967708,-0.5958733086219157,-0.04798329963113446,11.273823491522316,0.1640000343322745,0.06642840604657785,0.6116500139236454,-0.004476140803607365,1.2277761686508986,0.303586936560019,0.9197130912872717,-0.7240196825418215,95.54659153102403,26.634947958070384,0.30806307736362654,8,-0.4470001459121713,-0.5290000438690186,-0.5282500386238098,-0.27649998664855957,0.08599996566772461,1,-0.02897333846578165,1.7288090388904902,4.6579999923706055,1.1038979938754272,4.614999771118164,-3.4251874490780545,4.303999900817871,-0.02897333846578165
2819,2012-08-08,4.776000022888184,4.791999816894531,4.705999851226807,4.741000175476074,2313816.0,0.002729374640532578,1.5671847866313662,0.3535338939783641,67.6384780475653,65.85929624622484,-0.37935040029203826,-0.6643419912966042,-0.5987959437799901,-0.08465898473350641,12.16046497187682,0.08599996566772461,0.13444332609336662,0.5814000248908995,-0.08321899879063466,1.246019048572434,0.24909051305013197,0.913709536731667,-0.6325769613945358,96.80642788003499,29.461697236502403,0.3323095118407673,8,-0.38700008392333984,-0.5385000705718994,-0.5412500500679016,-0.4075000286102295,0.14300012588500977,2,-0.07893631767897713,1.2937124031318101,4.763000011444092,1.7288090388904902,4.6579999923706055,1.1038979938754272,4.614999771118164,-0.07893631767897713
2820,2012-08-09,4.867000102996826,4.872000217437744,4.736000061035156,4.794000148773193,2864142.0,0.01905361802188854,2.2771049728835373,2.0857220708446866,77.75014751124601,68.35020259825149,-0.38267012119644317,-0.713893849829982,-0.6799041539614699,-0.19845515783727752,12.894254242309982,0.1360001564025879,0.235059980051604,0.6228500962257382,-0.08792034572154162,1.333620538173018,0.2674648752520987,0.9782353171993781,-0.6198047606390373,99.1393955907771,27.79569862303792,0.3553852209736399,8,-0.31800007820129395,-0.5894999504089355,-0.6600001454353333,-0.5850000381469727,0.305999755859375,3,-0.07869321736141821,1.5671847866313662,4.776000022888184,1.2937124031318101,4.763000011444092,1.7288090388904902,4.6579999923706055,-0.07869321736141821
2821,2012-08-10,4.920000076293945,4.933000087738037,4.791999816894531,4.849999904632568,3440178.0,0.010889659374464511,1.937499689559771,0.9589070624199828,81.60198707915148,70.60144000822697,-0.3640610051001705,-0.7208399327306996,-0.7178080894562715,-0.2735038373724237,13.633876764137653,0.14100027084350586,0.314574546876627,0.6231500625610353,-0.1248865924678455,1.3711867175899162,0.24913173504659536,0.9971683900754758,-0.5603398564217645,96.71716806827924,19.337215929037768,0.37401832751444036,8,-0.3080000877380371,-0.6119999885559082,-0.7325001358985901,-0.7815001010894775,0.13399982452392578,4,-0.07317075770973958,2.2771049728835373,4.867000102996826,1.5671847866313662,4.776000022888184,1.2937124031318101,4.763000011444092,-0.07317075770973958
2822,2012-08-13,4.78000020980835,4.920000076293945,4.76200008392334,4.920000076293945,2767079.0,-0.028455256974518672,1.257144900732627,-1.999993188057302,81.90954653458999,72.30707194602095,-0.17909001802533275,-0.5354405259537112,-0.5647692204979666,-0.15697382658856007,14.339898806282553,0.15799999237060547,0.3735029665736107,0.4369001865386961,-0.31049189735407356,1.1842922704314658,0.06320414459231127,0.810596228485081,-0.30567201636299757,50.961620755847356,-32.839739189152816,0.3736960419463848,8,-0.1680002212524414,-0.4720001220703125,-0.5925002694129944,-0.6415002346038818,0.059999942779541904,0,-0.07280335445947972,1.937499689559771,4.920000076293945,2.2771049728835373,4.867000102996826,1.5671847866313662,4.776000022888184,-0.07280335445947972
2823,2012-08-14,4.811999797821045,4.889999866485597,4.785999774932861,4.8410000801086435,2967849.0,0.006694474185803045,-1.5678930947195133,0.20714507103178076,79.76106204327891,73.53593371745666,-0.16774753549284593,-0.5141771789772989,-0.5844431188277035,-0.21388460510367313,14.867155524837617,0.10999965667724698,0.41098868988453585,0.41834979057311994,-0.31120877495097954,1.1479083560972194,0.0535705078110702,0.7831290733351697,-0.2459372255171557,46.69596306301386,-39.22121475647653,0.36477928276204974,8,-0.19999980926513672,-0.5039997100830078,-0.6244998574256897,-0.6734998226165771,-0.06199979782104492,1,-0.036367356868333145,1.257144900732627,4.78000020980835,1.937499689559771,4.920000076293945,2.2771049728835373,4.867000102996826,-0.036367356868333145
2824,2012-08-15,4.802999973297119,4.86899995803833,4.7820000648498535,4.86899995803833,861961.0,-0.0018702878017577973,1.6363610091610554,2.2758393896543088,77.93462157330788,75.18964180745441,-0.11591173036653313,-0.47212590621596817,-0.5650312854791926,-0.2319214680196069,16.435716714634932,0.08699989318847656,0.4277754297344769,0.3729999780654909,-0.36234156782740623,1.1083415239583876,0.005329205119042335,0.7406707510119395,-0.1635498979064005,34.0101031372008,-50.99941843288076,0.3676707729464484,8,-0.19099998474121094,-0.49499988555908203,-0.5582500100135803,-0.6644999980926514,-0.11600017547607422,2,0.00957734833863011,-1.5678930947195133,4.811999797821045,1.257144900732627,4.78000020980835,1.937499689559771,4.920000076293945,0.00957734833863011
2825,2012-08-16,5.0,5.0,4.815000057220459,4.835000038146973,3033840.0,0.041016037434546515,1.2424240672774036,-2.5,78.40000499378553,76.21060717239902,-0.22775219512470368,-0.6364669234351519,-0.7538222062977278,-0.45559806058921115,17.998908912771856,0.19700002670288086,0.4391020979790623,0.5285500049591061,-0.23811208467634426,1.2952120945945569,0.14521896014138047,0.9118810497768317,-0.30183992213981803,100.0,15.901946242040594,0.38333104481772534,8,-0.23149991035461426,-0.6584999561309814,-0.7722500562667847,-0.8615000247955322,-0.2709999084472665,3,-0.01619997024536135,1.6363610091610554,4.802999973297119,-1.5678930947195133,4.811999797821045,1.257144900732627,4.78000020980835,-0.01619997024536135
2826,2012-08-17,4.945000171661377,5.065000057220459,4.945000171661377,5.0339999198913565,3111699.0,-0.010999965667724654,-1.6966342702227746,-0.5393925382192242,72.41380212371985,76.28053688066528,-0.1352411028720244,-0.5322827514789594,-0.6900837562961115,-0.42392156360889377,20.001410416322145,0.11999988555908203,0.44568899555823194,0.425000166893005,-0.3319413644718754,1.181941698257885,0.046529401210564814,0.8034709325754452,-0.18647210937323155,60.39607388301279,-20.950614825468975,0.37847076568244004,8,-0.10200023651123047,-0.5710000991821289,-0.7512502670288086,-0.8065001964569092,-0.41900014877319336,4,0.046107114111226144,1.2424240672774036,5.0,1.6363610091610554,4.802999973297119,-1.5678930947195133,4.811999797821045,0.046107114111226144
2827,2012-08-20,4.781000137329102,4.939000129699707,4.727000236511231,4.900000095367432,3678153.0,-0.03316481873390431,1.1522828878416134,1.3370819626458776,62.877709095686825,75.58748433359241,0.053687120893587625,-0.3158791333010438,-0.515879054756673,-0.2848664081241026,21.223378238942974,0.2179999351501456,0.471347133387658,0.21745012998580915,-0.4903487416326904,0.9252490016043091,-0.13644930582344106,0.5713495657950594,0.2839999198913574,15.97631049169251,-61.74189800783552,0.35389943580925,8,0.10449981689453125,-0.4070000648498535,-0.5992501974105835,-0.6425001621246338,-0.3280000686645508,0,0.0571009737810384,-1.6966342702227746,4.945000171661377,1.2424240672774036,5.0,1.6363610091610554,4.802999973297119,0.0571009737810384
2828,2012-08-21,4.820000171661377,4.870999813079834,4.7849998474121085,4.794000148773193,1969844.0,0.008157296216699583,-2.9090337682603185,-0.21848766433857855,63.14286181391629,75.08797141874253,0.026398990357778374,-0.2863934555977714,-0.5437207043107906,-0.3475763786554795,21.881830743678854,0.08999967575073242,0.457214227496781,0.2036501526832577,-0.40339288802057105,0.8106931933870865,-0.09987136766865667,0.5071716730351721,0.24499988555908203,27.51478830817221,-46.505032591172906,0.3035215203519145,8,0.07599997520446777,-0.4460000991821289,-0.6382502317428589,-0.6815001964569092,-0.5410003662109366,1,0.004149373488428809,1.1522828878416134,4.781000137329102,-1.6966342702227746,4.945000171661377,1.2424240672774036,5.0,0.004149373488428809
2829,2012-08-22,4.760000228881836,4.831999778747559,4.747000217437744,4.789000034332275,2072063.0,-0.012448120465286205,-2.090902785604675,-1.1153761508271283,67.3780702768201,73.9355183926952,0.09374944212694736,-0.17263117561201202,-0.473061755192802,-0.31232305498553004,22.74275846033343,0.08499956130981445,0.43280633290009174,0.10390019416809082,-0.422289305771014,0.6300896941071956,-0.15919455580146114,0.3669949441376428,0.29823983192443837,9.76331653116278,-64.14043853155701,0.2630947499695524,8,0.1359999179840088,-0.3860001564025879,-0.5972503423690796,-0.6215002536773682,-0.44300031661987305,2,-0.0021008883195338113,-2.9090337682603185,4.820000171661377,1.1522828878416134,4.781000137329102,-1.6966342702227746,4.945000171661377,-0.0021008883195338113
2830,2012-08-23,4.730999946594238,4.835000038146973,4.689000129699707,4.794000148773193,2242269.0,-0.0060924959859529615,1.0137921055487409,2.1724353388032953,55.63107793928518,71.04986182159895,0.1133492115964021,-0.09494272276633886,-0.42984456879706023,-0.30773880470551873,24.21235325749846,0.14599990844726562,0.410029990453209,0.040899920463561834,-0.40193834188376787,0.48373818281089154,-0.18051921071010302,0.2623190516372267,0.3206153177261353,11.170166220899928,-56.977490404263705,0.22141913117366493,8,0.14600014686584473,-0.35699987411499023,-0.5915000438690186,-0.5924999713897705,-0.5380001068115234,3,-0.009300390883510423,-2.090902785604675,4.760000228881836,-2.9090337682603185,4.820000171661377,1.1522828878416134,4.781000137329102,-0.009300390883510423
2831,2012-08-24,4.677000045776367,4.73799991607666,4.625999927520752,4.73799991607666,2070104.0,-0.011414056526621752,2.6721385801166297,0.9682488022343155,50.91258713390932,67.60575522152331,0.144444508260535,-0.0051345533752105155,-0.3661852946881492,-0.2759385385966695,25.439736861390514,0.1119999885559082,0.3893361765081078,-0.035999989509582164,-0.4196802945969029,0.3476803155777386,-0.22784014205324254,0.15584016303407822,0.36011061315918,16.29395696890201,-47.04082931142775,0.1918401525436605,8,0.16849994659423828,-0.30299997329711914,-0.5745000839233398,-0.5385000705718994,-0.28800010681152344,4,0.01111824786560045,1.0137921055487409,4.730999946594238,-2.090902785604675,4.760000228881836,-2.9090337682603185,4.820000171661377,0.01111824786560045
2832,2012-08-27,4.7220001220703125,4.803999900817871,4.677999973297119,4.698999881744385,1715370.0,0.00962156849551099,-2.8769174338847523,-0.3770539217985398,47.91030012564981,64.06678167512008,0.10096998006047997,-0.023871746181848508,-0.40473695553203726,-0.3382160002028636,26.228628195096213,0.1269998550415039,0.3435408548791079,-0.008449912071228027,-0.3571742838123857,0.34027445966992964,-0.18281209794180686,0.1659122737993508,0.29044389298034723,39.18377118033795,-19.247101413140335,0.17436218587057878,8,0.12349987030029297,-0.34800004959106445,-0.6195001602172852,-0.5835001468658447,-0.381999969482421,0,-0.04150785559408132,2.6721385801166297,4.677000045776367,1.0137921055487409,4.730999946594238,-2.090902785604675,4.760000228881836,-0.04150785559408132
2833,2012-08-28,4.619999885559082,4.7150001525878915,4.619999885559082,4.703999996185303,1618439.0,-0.021601066047094775,-1.2619081408484496,-3.6521405618326943,42.71027187747332,60.152965042249576,0.19318651164315703,0.09870460151210203,-0.3022407652814536,-0.25713577047410485,26.445881691700208,0.10200023651123047,0.28107797064178897,-0.12030014991760218,-0.44258620784313685,0.20198590800793248,-0.2814431788803695,0.04084287904516515,0.36925748423978355,0.0,-51.36342791244385,0.1611430289627671,8,0.22250008583068848,-0.24599981307983398,-0.5177499055862427,-0.48149991035461426,-0.2779998779296875,1,-0.0361471474093602,-2.8769174338847523,4.7220001220703125,2.6721385801166297,4.677000045776367,1.0137921055487409,4.730999946594238,-0.0361471474093602
2834,2012-08-29,4.703000068664551,4.703000068664551,4.605999946594238,4.626999855041504,2832862.0,0.017965408043603137,1.552627616322843,-0.9047632563393714,42.27871631102181,56.139488521942496,0.1056162820810842,0.037389855095748104,-0.3888638910641884,-0.35366435247322947,26.64326340099374,0.0970001220703125,0.2277979324023338,-0.04984996318817103,-0.3431071164292936,0.24340719005295153,-0.19647853980873276,0.09677861343239069,0.2567167023951322,42.35811497393014,-2.8396182350660695,0.14662857662056142,8,0.13249993324279785,-0.315000057220459,-0.6497499942779541,-0.564500093460083,-0.41499996185302823,2,-0.09015527472329132,-1.2619081408484496,4.619999885559082,-2.8769174338847523,4.7220001220703125,2.6721385801166297,4.677000045776367,-0.09015527472329132
2835,2012-08-30,4.639999866485597,4.689000129699707,4.605999946594238,4.689000129699707,1503363.0,-0.013395747663011104,2.387744377730851,-0.6447384931988037,36.94028904693513,52.19798706896642,0.125363504699453,0.13370828637949206,-0.32855255210390233,-0.30378610523231586,26.554609735714635,0.0970001220703125,0.1787466729868301,-0.12965016365051163,-0.34196709209803533,0.08266676479701207,-0.23580862787427304,-0.023491699426750223,0.2843452221275422,17.171680682792882,-20.620668032729085,0.10615846422376173,8,0.13250017166137606,-0.1839998960495004,-0.5867497920989999,-0.5014998912811288,-0.19199991226196378,3,-0.06961206110298412,1.552627616322843,4.703000068664551,-1.2619081408484496,4.619999885559082,-2.8769174338847523,4.7220001220703125,-0.06961206110298412
2836,2012-08-31,4.7170000076293945,4.781000137329102,4.620999813079834,4.650000095367432,3752447.0,0.016594858482640307,-1.5599954223807435,-1.3673378032522314,46.878088039519334,50.42025139605892,0.014103500294321059,0.06824027001703392,-0.4046620221104078,-0.3969627337602297,26.529701554517114,0.16000032424926758,0.1359084523973486,-0.05775003433227521,-0.25903950426044453,0.1435394355958941,-0.15839476929636032,0.04289470063180989,0.1755105667818544,56.060649847315744,19.110667315324946,0.10064473496408485,8,0.0214998722076416,-0.19149994850158691,-0.6637499332427979,-0.5785000324249268,-0.40399980545043945,4,-0.11108759105345534,2.387744377730851,4.639999866485597,1.552627616322843,4.703000068664551,-1.2619081408484496,4.619999885559082,-0.11108759105345534
2837,2012-09-03,4.710000038146973,4.730999946594238,4.6479997634887695,4.6479997634887695,1708402.0,-0.0014839875919228085,-1.6774134006029655,0.9253784455088286,44.817088979011906,48.38405441440288,0.011144981420195599,0.08362309755773278,-0.3907414021415141,-0.4018893516507145,26.20290640408216,0.08300018310546875,0.07324645196953217,-0.06735000610351527,-0.26356936751757765,0.1288693553105471,-0.16545968681054646,0.03075967460351592,0.15385947348257556,59.428558972430665,22.731884889074465,0.09810968070703097,9,0.010499954223632812,-0.06450009346008301,-0.6785000562667847,-0.5715000629425049,-0.26999998092651367,0,-0.06815288674783493,-1.5599954223807435,4.7170000076293945,2.387744377730851,4.639999866485597,1.552627616322843,4.703000068664551,-0.06815288674783493
2838,2012-09-04,4.625,4.758999824523926,4.625,4.724999904632568,1443851.0,-0.018046717082493613,-1.679999046324774,-1.6128945425459915,41.603781945251036,45.52024459978409,0.07328169978768262,0.16627967325456794,-0.2925733813064415,-0.3289682012021302,25.61286391140361,0.13399982452392578,0.021588634348048252,-0.1454500436782835,-0.3531629487351031,0.062262861378536094,-0.24930649620669332,-0.04159359114987371,0.21307355512601767,10.857161541353998,-25.09790393218038,0.10385645252840993,9,0.09549999237060547,0.05299997329711914,-0.5755000114440918,-0.4865000247955322,-0.2369999885559082,1,-0.06162158862964506,-1.6774134006029655,4.710000038146973,-1.5599954223807435,4.7170000076293945,2.387744377730851,4.639999866485597,-0.06162158862964506
2839,2012-09-05,4.39900016784668,4.499000072479248,4.361000061035156,4.4710001945495605,5913446.0,-0.0488648285736909,1.1562538417121464,0.7200009536752259,22.405902443296213,41.828558433563096,0.27120900921986024,0.3821821472425917,-0.05608259557209738,-0.11808078296276037,24.61016350711575,0.26399993896484375,-0.013171349785212172,-0.35259988307952916,-0.6184747469396221,-0.0867250192194362,-0.48553731500957564,-0.21966245114948268,0.4158660264261602,9.047642835409468,-18.02930569978038,0.13293743193004626,9,0.18349981307983398,0.27899980545043945,-0.3020000457763672,-0.2605001926422119,-0.008000373840331143,2,-0.012957526265607533,-1.679999046324774,4.625,-1.6774134006029655,4.710000038146973,-1.5599954223807435,4.7170000076293945,-0.012957526265607533
2840,2012-09-06,4.484000205993652,4.495999813079834,4.349999904632568,4.401999950408936,3754496.0,0.019322581246588255,1.7547290336801666,-1.1388920162919178,29.401269434081215,39.43841202247109,0.16482004842076137,0.2814474761879886,-0.13219236722403238,-0.21721369520584055,23.300074112464436,0.14599990844726562,-0.0522149745687468,-0.24844985008239728,-0.5337872917894959,0.036887591624701344,-0.39111857093594615,-0.10578112922884841,0.27640205229066517,31.09054037458802,7.8883371239799125,0.14266872085354929,9,0.09299969673156738,0.1939997673034668,-0.38700008392333984,-0.3230001926422119,0.18899965286254883,3,-0.04371099245716836,1.1562538417121464,4.39900016784668,-1.679999046324774,4.625,-1.6774134006029655,4.710000038146973,-0.04371099245716836
2841,2012-09-07,4.559999942779541,4.618000030517578,4.497000217437744,4.497000217437744,6171153.0,0.016949093062998077,-2.8412806539509536,0.768286938773145,39.28224719205054,38.47973947429339,0.07876107617765271,0.18666499174777051,-0.2048764228472555,-0.304349408159327,21.674343095236004,0.13399982452392578,-0.09313980354226015,-0.1544501066207884,-0.4353572615297612,0.12645704828818438,-0.29490368407527523,-0.013996529166301563,0.14294598599353137,51.34476265979586,26.103749978461142,0.14045357745448658,9,0.005500078201293945,0.11800003051757812,-0.42599987983703613,-0.3989999294281006,0.04799985885620117,4,-0.024561401307307662,1.7547290336801666,4.484000205993652,1.1562538417121464,4.39900016784668,-1.679999046324774,4.625,-0.024561401307307662
2842,2012-09-10,4.432000160217285,4.552000045776367,4.427000045776367,4.5339999198913565,2763630.0,-0.0280701281071144,-1.2321430852218782,-1.6190508628519387,32.67857652233404,37.365106657055684,0.18025394113673432,0.30278043749105876,-0.07459310785732232,-0.18720929974244438,20.102758929795645,0.13299989700317383,-0.11623857019022577,-0.2650498867034914,-0.5708681525239285,0.04076837911694575,-0.4179590196137095,-0.11214075379327326,0.22153332517611624,20.048966172535806,-4.701832273485103,0.15290913291021835,9,0.1334998607635498,0.2754998207092285,-0.28300023078918457,-0.2710001468658447,0.2690000534057617,0,-0.02685017006689272,-2.8412806539509536,4.559999942779541,1.7547290336801666,4.484000205993652,1.1562538417121464,4.39900016784668,-0.02685017006689272
2843,2012-09-11,4.63700008392334,4.63700008392334,4.355000019073486,4.38100004196167,6010045.0,0.0462544937489362,1.2031251455191285,-2.5098102464132164,45.138335510826266,37.682842123700624,-0.024675832804495812,0.08853709898328699,-0.27575073826285745,-0.3909537830715095,18.540645556069947,0.2820000648498535,-0.12571951378645352,-0.05129997730255109,-0.35325994796805826,0.2506599933629561,-0.20227996263530468,0.0996800080302025,-0.2870001792907715,100.0,70.32323318309321,0.15097998533275359,9,-0.07150006294250488,0.07049989700317383,-0.439500093460083,-0.4465000629425049,0.25099992752075195,1,-0.042484369880839035,-1.2321430852218782,4.432000160217285,-2.8412806539509536,4.559999942779541,1.7547290336801666,4.484000205993652,-0.042484369880839035
2844,2012-09-12,4.848999977111816,4.864999771118164,4.599999904632568,4.63100004196167,7279451.0,0.04571919114763201,1.1200029754695424,0.8515621070983532,54.0745868179549,39.58665298714727,-0.23891182843705394,-0.12631618827344582,-0.4827841190575617,-0.60179396362674,17.315019979483377,0.2649998664855957,-0.1302759737155217,0.15839991569519007,-0.14790806711039917,0.4647078985007793,0.00524592429239501,0.31155390709798514,-0.4939999580383301,96.89324307683191,62.19557511372274,0.15315399140279465,9,-0.2415001392364502,-0.14149999618530273,-0.5740000605583191,-0.6150000095367432,0.09999990463256836,2,-0.09507114205892564,1.2031251455191285,4.63700008392334,-1.2321430852218782,4.432000160217285,-2.8412806539509536,4.559999942779541,-0.09507114205892564
2845,2012-09-13,4.919000148773193,4.919000148773193,4.763000011444092,4.863999843597412,4248398.0,0.014436001648131747,4.672700790678319,0.2522950529223783,58.265029569436315,40.8518687126936,-0.2963368297285207,-0.21364973984790936,-0.5452255981149685,-0.6714770061280131,15.62325151941231,0.15600013732910156,-0.11794383678472897,0.2324500799179079,-0.05838428628558656,0.5232844461214023,0.08703289681616067,0.3778672630196551,-0.564000129699707,100.0,60.37297942699022,0.1454171831017472,9,-0.2845001220703125,-0.2115001678466797,-0.6057502031326294,-0.6815001964569092,-0.14400005340576172,3,-0.10733895889361356,1.1200029754695424,4.848999977111816,1.2031251455191285,4.63700008392334,-1.2321430852218782,4.432000160217285,-0.10733895889361356
2846,2012-09-14,5.172999858856201,5.173999786376953,5.0,5.019999980926514,6461682.0,0.051636450986153326,1.245162401786758,2.7818005271188793,63.4787739042079,42.925389259937596,-0.5351246995869374,-0.4739944210628515,-0.7821761660019053,-0.9243819208756117,13.952332838466608,0.25499963760375977,-0.10390865372975355,0.4750498056411745,0.12893916456413734,0.8211604467182116,0.30199448510265636,0.6481051261796926,-0.7841598320007321,99.877908692936,57.70823412864853,0.17305532053851844,9,-0.41100001335144043,-0.41100001335144043,-0.7597497701644897,-0.8954997062683105,-0.3949999809265128,4,-0.09665571498982306,4.672700790678319,4.919000148773193,1.1200029754695424,4.848999977111816,1.2031251455191285,4.63700008392334,-0.09665571498982306
2847,2012-09-17,5.053999900817871,5.164999961853027,5.031000137329102,5.1479997634887695,2931669.0,-0.023004052055907498,1.0937430150948457,-0.6143786775705595,62.84024032598742,45.28499574668609,-0.40476179860083317,-0.35151573888438303,-0.6448049725333016,-0.8048562623203024,13.748479423808286,0.1419997215270996,-0.07911716432347227,0.3423998594284061,-0.03739578349732309,0.7221955023541353,0.15250203796554107,0.5322976808912712,-0.6023470932006836,85.34799515826748,36.28083796790446,0.18989782146286477,9,-0.29200005531311035,-0.29200005531311035,-0.5939998626708984,-0.745999813079834,-0.4029998779296875,0,-0.08824695447856146,1.245162401786758,5.172999858856201,4.672700790678319,4.919000148773193,1.1200029754695424,4.848999977111816,-0.08824695447856146
2848,2012-09-18,4.8400001525878915,5.001999855041504,4.803999900817871,4.9790000915527335,5002648.0,-0.042342649867355364,1.1405462249853082,1.4787249152851707,53.761673481871306,48.76897030652777,-0.17551422770365033,-0.14328722793257231,-0.4129622583198511,-0.5879932337056735,13.055141039207834,0.25,-0.07756624804433887,0.12740011215210068,-0.25370036352920167,0.508500587833403,-0.0631501256885505,0.31795034999275185,-0.33055958666992247,41.81189850178414,-7.769143352295956,0.19055023784065125,9,-0.07800030708313077,-0.07800030708313077,-0.38000011444091886,-0.5320000648498544,-0.019000053405762607,1,-0.02871899474848627,1.0937430150948457,5.053999900817871,1.245162401786758,5.172999858856201,4.672700790678319,4.919000148773193,-0.02871899474848627
2849,2012-09-19,4.75,4.920000076293945,4.7290000915527335,4.870999813079834,3332282.0,-0.01859507226250179,-1.3435634150979128,0.8705026346122291,52.9761955446151,51.38840654103153,-0.03407174582732786,-0.05699694376921993,-0.30257326935732376,-0.49648631070295224,12.43918201990107,0.19099998474121183,-0.0751576302681416,0.03789997100830078,-0.34296482018564767,0.41876476220224923,-0.15253242458867344,0.228332366605275,-0.18739469644531237,4.719083786239839,-46.93897422652694,0.19043239559697409,9,0.014499902725219727,0.011999845504760742,-0.28999996185302734,-0.4419999122619629,-0.04799985885620117,2,0.02905263398822977,1.1405462249853082,4.8400001525878915,1.0937430150948457,5.053999900817871,1.245162401786758,5.172999858856201,0.02905263398822977
2850,2012-09-20,4.686999797821045,4.809999942779541,4.6469998359680185,4.71999979019165,2722779.0,-0.01326320045872742,-1.884959785296555,0.27272763098264075,49.18210949839776,52.48839124173678,0.06789171759449708,0.002675011107266201,-0.21836759501353864,-0.43217070903876564,12.026225932242086,0.16300010681152255,-0.06274067394387561,-0.02290022373199463,-0.40381365846987105,0.3580132110058818,-0.21335694110093328,0.16755649363694403,-0.07548293564057573,7.590126303045722,-41.71363754250929,0.19045671736893835,9,0.0775001049041748,0.07500004768371582,-0.22699975967407227,-0.3789997100830078,-0.05299997329711914,3,0.05589931624173361,-1.3435634150979128,4.75,1.1405462249853082,4.8400001525878915,1.0937430150948457,5.053999900817871,0.05589931624173361
2851,2012-09-21,4.7290000915527335,4.75,4.622000217437744,4.708000183105469,4560334.0,0.00896101889127765,3.063502876173176,-0.6363610091610284,50.50829477474091,54.469471047559765,0.05854139376766199,-0.03713368773989778,-0.2379147796949006,-0.4695163622855363,11.950082136933906,0.12799978256225586,-0.0034954610057500446,0.016500067710875754,-0.36417762899605055,0.39717776441780206,-0.17383878064258784,0.20683891606433935,0.44499969482421964,19.70532679167459,-27.147942820097906,0.19033884835346324,9,0.03549981117248624,0.032999753952027255,-0.17400002479553134,-0.38750004768371493,-0.13899993896484197,4,0.009727215674380396,-1.884959785296555,4.686999797821045,-1.3435634150979128,4.75,1.1405462249853082,4.8400001525878915,0.009727215674380396
2852,2012-09-24,4.526000022888184,4.692999839782715,4.519000053405762,4.690000057220459,2304769.0,-0.04292663665352059,1.047061133472645,-7.809559491371811,47.508807210873904,54.7328567920095,0.30874546188486374,0.15855906471948522,-0.01400293155666521,-0.2647352486887886,11.46433939368863,0.21000003814697177,0.03959562818112783,-0.17669999599456787,-0.5663340654017581,0.21293407341262238,-0.371517030698163,0.018117038709027256,0.6369597721099858,1.4492696391831963,-47.89358244717218,0.19481703470359532,9,0.32049989700317383,0.23599982261657715,0.08249998092651367,-0.15199995040893555,0.07399988174438477,0,0.05567827082791221,3.063502876173176,4.7290000915527335,-1.884959785296555,4.686999797821045,-1.3435634150979128,4.75,0.05567827082791221
2853,2012-09-25,4.453000068664551,4.585000038146973,4.401999950408936,4.5219998359680185,4530978.0,-0.016129022062410292,-1.1403518556215315,0.4207302003587962,51.47218952018837,54.4437015367021,0.3943727127301271,0.23020927196851027,0.08123253642873962,-0.18684788981672185,11.514676425790995,0.18300008773803622,0.06266841878084506,-0.24134995937347448,-0.6453395812694671,0.16263966252251816,-0.44334477032147035,-0.0393551484254786,0.684201336669922,9.84558028214377,-42.75219839050167,0.20199481094799623,9,0.33499979972839355,0.30899977684020996,0.17674994468688965,-0.07899999618530273,0.08400011062622159,1,0.04446439505288691,1.047061133472645,4.526000022888184,3.063502876173176,4.7290000915527335,-1.884959785296555,4.686999797821045,0.04446439505288691
2854,2012-09-26,4.27899980545044,4.418000221252441,4.247000217437743,4.374000072479248,3217988.0,-0.03907483955334701,-1.1509509785692307,1.3768201073923525,44.669775985705314,52.93311780517644,0.5353089787748857,0.39085515337247934,0.26703943189277446,-0.009209817786058672,11.881945777108161,0.20599985122680753,0.10369131543313159,-0.3941502094268792,-0.838693343889279,0.05039292503552062,-0.6164217766580791,-0.17187864219567928,0.8140895125885006,5.6837661853689365,-47.584182107927894,0.22227156723119987,9,0.4315001964569083,0.4315001964569083,0.35600030422210605,0.0950002670288077,0.39100027084350497,2,0.1266651830741632,-1.1403518556215315,4.453000068664551,1.047061133472645,4.526000022888184,3.063502876173176,4.7290000915527335,0.1266651830741632
2855,2012-09-27,4.316999912261963,4.375,4.261000156402588,4.324999809265137,2886584.0,0.00888060494022902,1.1111027713880781,0.08420920544094844,43.55437663098524,50.71929588592947,0.4502873775899099,0.34510994157180086,0.2384683533323777,-0.04447981638594012,12.26906282053639,0.11399984359741211,0.11551005552574178,-0.340000104904175,-0.8122212522765482,0.1322210424681982,-0.5761106785903616,-0.10388953121798838,0.7084022777288821,13.916446338732902,-37.95915281442023,0.23611057368618651,9,0.38900017738342285,0.39350008964538574,0.3180001974105835,0.057000160217285156,0.34600019454956055,3,0.08918235735615498,-1.1509509785692307,4.27899980545044,-1.1403518556215315,4.453000068664551,1.047061133472645,4.526000022888184,0.08918235735615498
2856,2012-09-28,4.192999839782715,4.413000106811523,4.183000087738037,4.381999969482422,3806488.0,-0.028723668056383156,-1.200960976856246,23.62532037909042,43.64698951313443,48.58671246227914,0.4700904058071824,0.4509614460985736,0.377001839840835,0.0818763692003941,12.274273317605807,0.23000001907348633,0.09232892631807665,-0.43780016899108887,-0.9522611979653748,0.07666085998319705,-0.6950306834782314,-0.18056965450394635,0.7701301924038821,1.9607366483193351,-51.71248212988291,0.25723051448714285,9,0.39950013160705566,0.4855000972747803,0.4325002431869507,0.1810002326965332,0.3940000534057617,4,0.10517529253329605,1.1111027713880781,4.316999912261963,-1.1509509785692307,4.27899980545044,-1.1403518556215315,4.453000068664551,0.10517529253329605
2857,2012-10-01,4.388999938964844,4.3959999084472665,4.170000076293944,4.181000232696533,3732692.0,0.04674459973084222,1.0360377775916245,-1.1005267911656516,43.37606696095387,47.4327561821772,0.18979941597907057,0.24209196265450927,0.20017556392422442,-0.1068836160352511,12.297903263046809,0.2259998321533221,0.05777393874877568,-0.22575006484985316,-0.7497480138225869,0.2982478841228806,-0.4877490393362205,0.03624890963651417,0.4961170987768977,52.771056096737155,4.753059346734872,0.26199897448636694,10,0.15600013732910156,0.28299999237060547,0.220750093460083,-0.014999866485595703,0.3270001411437997,0,0.04579635826343953,-1.200960976856246,4.192999839782715,1.1111027713880781,4.316999912261963,-1.1509509785692307,4.27899980545044,0.04579635826343953
2858,2012-10-02,4.3400001525878915,4.412000179290772,4.309000015258788,4.3350000381469735,2245921.0,-0.01116422580504961,-2.6140306848029957,0.02403904568243976,35.10826069172333,45.44743008741146,0.17926737282363892,0.2831634562654015,0.27288185568308965,-0.0510786869268518,12.130518560606799,0.1030001640319842,-0.015294179549047549,-0.26049985885620064,-0.7986344463423789,0.2776347286299776,-0.5295671525992898,0.008567434886888492,0.45930284978011393,68.54837779324554,25.609293982871975,0.26906729374308896,10,0.14999985694885165,0.3319997787475577,0.26974987983703524,0.033999919891356534,0.04500007629394531,1,0.059907774862552055,1.0360377775916245,4.388999938964844,-1.200960976856246,4.192999839782715,1.1111027713880781,4.316999912261963,0.059907774862552055
2859,2012-10-03,4.3420000076293945,4.368000030517578,4.2810001373291025,4.322999954223634,1441908.0,0.00046079607631122066,1.4506977931200975,3.7999237078006995,32.41925515200519,43.58489071559006,0.12662207656846736,0.2916261652533887,0.28862069995853723,-0.047118775244292976,13.018395811425126,0.08699989318847567,-0.08527850444261986,-0.2556499958038332,-0.7988577348331827,0.2875577432255163,-0.5272538653185075,0.015953873710841115,0.3817866436097237,70.78185585783594,33.61227720781177,0.2716038695146746,10,0.11800003051757812,0.3299999237060547,0.26625001430511475,0.032000064849853516,0.03900003433227539,2,0.04491021909689996,-2.6140306848029957,4.3400001525878915,1.0360377775916245,4.388999938964844,-1.200960976856246,4.192999839782715,0.04491021909689996
2860,2012-10-04,4.2880001068115225,4.377999782562257,4.2880001068115225,4.350999832153319,1836646.0,-0.012436642266924869,-1.857145019679136,-3.3157656979372128,19.292176663312247,40.116433147653545,0.13194751714648412,0.348033186619328,0.35732508228719606,0.015972424061271973,13.868153042147357,0.0899996757507342,-0.127713486905213,-0.2998498916625989,-0.8585420782343149,0.25884229490911714,-0.5791959849484565,-0.020503798376741322,0.36933215543417486,48.55967724211533,18.524097123513315,0.2793460932858579,10,0.14349985122680753,0.38399982452392667,0.32374989986419767,0.0859999656677255,0.08699989318847745,3,0.0890858115594757,1.4506977931200975,4.3420000076293945,-2.6140306848029957,4.3400001525878915,1.0360377775916245,4.388999938964844,0.0890858115594757
2861,2012-10-05,4.447999954223633,4.504000186920166,4.314000129699707,4.330999851226807,2622643.0,0.03731339632150421,-1.5165646147870488,-1.8571525885558584,29.554662513915744,38.121528181324855,-0.0805775907014219,0.18889721928472714,0.2087761406416071,-0.13317894799592,14.599545265828922,0.21600008010864347,-0.16179854683879835,-0.13425004482269287,-0.6963524453550631,0.4278523557096774,-0.41530124508887756,0.14680115544349182,0.15085244570785417,83.23346881785831,57.707962963727624,0.2810512002661851,10,-0.07049989700317383,0.2239999771118164,0.1662500500679016,-0.07399988174438477,-0.13399982452392578,4,0.04833636573753464,-1.857145019679136,4.2880001068115225,1.4506977931200975,4.3420000076293945,-2.6140306848029957,4.3400001525878915,0.04833636573753464
2862,2012-10-08,4.313000202178955,4.432000160217285,4.309999942779541,4.416999816894531,2092629.0,-0.03035066399146158,-1.2181830792372348,-0.88888481336121,31.218823337485347,35.87115416102452,0.023502241184814032,0.3315219886825016,0.3489295334607654,0.011164105831347193,15.574708851875362,0.1380000114440918,-0.1890076178723401,-0.26329979896545375,-0.8345437151223036,0.30794411719139614,-0.5489217570438782,0.022322159112970752,0.234389918916027,14.349801674275048,-8.739029627251414,0.28562195807842483,10,0.023999929428100586,0.35899972915649414,0.3189997673034668,0.06099987030029297,0.07499980926513672,0,0.06352879159873326,-1.5165646147870488,4.447999954223633,-1.857145019679136,4.2880001068115225,1.4506977931200975,4.3420000076293945,0.06352879159873326
2863,2012-10-09,4.440000057220459,4.551000118255615,4.349999904632568,4.349999904632568,5269274.0,0.029445826359419724,-3.466663840969779,-0.8653892885471544,39.236113525651,35.26741388768515,-0.11793803658367796,0.19922081339698394,0.22705343868217565,-0.11078455074456439,16.079651841966964,0.23799991607666016,-0.22270838433710605,-0.12644994258880615,-0.7000756925673777,0.4471758073897658,-0.4132628175780919,0.1603629324004796,-0.26999998092651456,58.888863379080135,32.093507728790684,0.286812874989286,10,-0.07949995994567871,0.23199987411499023,0.24299991130828857,-0.06599998474121094,-0.008999824523925781,1,0.06216216651604434,-1.2181830792372348,4.313000202178955,-1.5165646147870488,4.447999954223633,-1.857145019679136,4.2880001068115225,0.06216216651604434
2864,2012-10-10,4.388000011444092,4.539999961853027,4.35699987411499,4.508999824523926,2401223.0,-0.011711721870769631,1.0,-1.3444400881617429,39.538145306874235,34.82116596278393,-0.05459115290226357,0.22652725017461606,0.282743731671272,-0.054607122815912845,15.493225643155839,0.1830000877380371,-0.2378062190643071,-0.1553999900817873,-0.7181666034238523,0.4073666232602777,-0.4367832967528198,0.12598331658924522,-0.21037993431091362,38.02277577232226,8.43464784199233,0.28138330667103245,10,-0.027499914169311523,0.2839999198913574,0.3112499713897705,-0.01399993896484375,-0.0560002326965332,2,-0.0006836332165978121,-3.466663840969779,4.440000057220459,-1.2181830792372348,4.313000202178955,-1.5165646147870488,4.447999954223633,-0.0006836332165978121
2865,2012-10-11,4.3909997940063485,4.434000015258789,4.322999954223634,4.3540000915527335,2058603.0,0.0006836332165982562,-1.242425993892652,-0.30578313727809786,37.84171057687034,34.1761349698657,-0.05139488645293788,0.1917752383110214,0.2883163590309268,-0.053465465976569426,14.7134296413091,0.11100006103515536,-0.2584351148335706,-0.12600018978118843,-0.6635513377216418,0.41155095815926446,-0.3947757637514151,0.14277538418903823,-0.20591211605072157,33.60987230270667,2.657143049557913,0.2687755739702265,10,-0.03049969673156827,0.2810001373291007,0.23925018310546786,-0.016999721527100498,-0.1569995880126971,3,-0.0022773291992242983,1.0,4.388000011444092,-3.466663840969779,4.440000057220459,-1.2181830792372348,4.313000202178955,-0.0022773291992242983
2866,2012-10-12,4.672999858856201,5.23799991607666,4.296000003814696,4.3350000381469735,22420531.0,0.064222290612443,-3.528846936377741,9.135203752867028,55.00340018469739,35.46806088361498,-0.2884837343284552,-0.13660817118817725,0.00831632473652455,-0.32893968078854385,13.852995793481723,0.9419999122619638,-0.24304638830177172,0.18099987506866455,-0.2671697354534457,0.6291694855907748,-0.04308493019239101,0.4050846803297201,-0.4805939320945747,40.02121976171307,5.116055926392768,0.22408480526105526,10,0.08650016784667969,0.031000137329101562,-0.04549992084503174,-0.2989997863769531,-0.07099962234496981,4,-0.06377056876888965,-1.242425993892652,4.3909997940063485,1.0,4.388000011444092,-3.466663840969779,4.440000057220459,-0.06377056876888965
2867,2012-10-15,4.607999801635742,4.75,4.5929999351501465,4.6459999084472665,4277544.0,-0.01390970665177138,-3.617659846009284,-0.11242641114953378,55.30457861745244,37.712096208695996,-0.21138055801811184,-0.11250258841601024,0.07321610472600337,-0.25777339194779536,12.94606303134971,0.15700006484985352,-0.2280576776258867,0.138299822807312,-0.2292617712015277,0.5058614168161517,-0.04548097419710828,0.3220806198117323,-0.3737701153015145,33.121000730441764,-4.7493859415020125,0.1837807970044199,10,0.15150022506713867,0.09600019454956055,0.013750195503234863,-0.23399972915649414,-0.053999900817871094,0,-0.0638020148854328,-3.528846936377741,4.672999858856201,-1.242425993892652,4.3909997940063485,1.0,4.388000011444092,-0.0638020148854328
2868,2012-10-16,4.701000213623047,4.7280001640319815,4.632999897003174,4.6589999198913565,5038104.0,0.02018238194244093,-1.021274976792299,-1.1052677809566809,65.28987387653851,41.364387178088585,-0.27690772849670964,-0.22814771308375725,-0.022190961409187082,-0.3456966955666054,13.361017363106114,0.12000036239623935,-0.19940762930208322,0.23825023174285853,-0.10423104746342382,0.5807315109491409,0.06700959213971736,0.4094908713459997,-0.426619718099122,42.99365685033341,1.0084271118900574,0.17124063960314126,10,0.06199979782104492,0.0029997825622558594,-0.06450021266937256,-0.32700014114379883,-0.07600021362304688,1,-0.06658161836962073,-3.617659846009284,4.607999801635742,-3.528846936377741,4.672999858856201,-1.242425993892652,4.3909997940063485,-0.06658161836962073
2869,2012-10-17,4.888000011444092,4.890999794006348,4.696000099182129,4.718999862670898,4185945.0,0.03977872565909224,1.2285715842736122,4.023784925239183,68.6723463018128,46.85107269347753,-0.42277145008941375,-0.4261265320196461,-0.20989317272771402,-0.5251072722685945,14.35193576984253,0.19499969482421875,-0.17764977402787085,0.41835002899169904,0.04714527886371478,0.7895547791196833,0.23274765392770647,0.6039524040556916,-0.5750747390980573,62.84501727902118,16.594246910096146,0.1856023750639923,10,-0.12100005149841309,-0.18400001525878906,-0.2515000104904175,-0.5139999389648438,-0.27300024032592773,2,-0.0934942262024554,-1.021274976792299,4.701000213623047,-3.617659846009284,4.607999801635742,-3.528846936377741,4.672999858856201,-0.0934942262024554
2870,2012-10-18,4.948999881744385,5.099999904632568,4.855999946594238,4.906000137329102,4749539.0,0.012479515171333055,-2.412583821563024,0.2544361335030007,75.78446427183246,51.98771733324605,-0.4248227422761257,-0.491701390388557,-0.27383476835034326,-0.5788046858188443,15.988709633807364,0.24399995803833008,-0.1315900914151964,0.4662498950958254,0.0473240072977541,0.8851757828938966,0.25678695119678974,0.675712838994861,-0.5990716236491256,69.3205879777294,16.745864852575664,0.20946294389903566,10,-0.18199992179870605,-0.24499988555908203,-0.2914999723434448,-0.5749998092651367,-0.2709999084472656,3,-0.12467167462920825,1.2285715842736122,4.888000011444092,-1.021274976792299,4.701000213623047,-3.617659846009284,4.607999801635742,-0.12467167462920825
2871,2012-10-19,4.775000095367432,4.940000057220459,4.761000156402588,4.927999973297119,3084921.0,-0.0351585755778242,1.0225972262632141,-3.5581578451268063,63.365667366182514,55.55958889199018,-0.2230120920946046,-0.3310519047213507,-0.10656786097661808,-0.3962685760613063,17.64759418658825,0.18799972534179688,-0.08190046262150474,0.28995010852813685,-0.13512820854902863,0.7150284256053023,0.07741094998955411,0.5024892670667196,-0.38954897095291674,35.897469659235405,-15.964524427688403,0.21253915853858285,10,-0.00800013542175293,-0.0710000991821289,-0.10400009155273438,-0.4010000228881836,-0.20800018310546875,4,-0.11329840388875445,-2.412583821563024,4.948999881744385,1.2285715842736122,4.888000011444092,-1.021274976792299,4.701000213623047,-0.11329840388875445
2872,2012-10-22,4.777999877929688,4.881999969482422,4.71999979019165,4.776000022888184,2368969.0,0.0006282267020616406,-1.8421004199501414,-0.013070958412292631,65.66523956482942,58.49615845189889,-0.1711090173456613,-0.3311844962011046,-0.11189117753681277,-0.3909951736638506,19.526336165545427,0.16200017929077148,-0.004491489199530463,0.2803498983383186,-0.16432680769567565,0.7250266043723128,0.05801154532132191,0.5026882513553153,-0.3584468018486877,31.04924594382122,-17.92947114232833,0.22233835301699695,10,-0.010999917984009677,-0.07399988174438565,-0.016000032424927646,-0.34949994087219327,-0.08699989318847745,0,-0.036835421916067035,1.0225972262632141,4.775000095367432,-2.412583821563024,4.948999881744385,1.2285715842736122,4.888000011444092,-0.036835421916067035
2873,2012-10-23,4.651000022888184,4.813000202178955,4.611999988555908,4.7709999084472665,3351315.0,-0.026580129402710262,-1.0303056575056113,-60.00429184546736,60.14446016856815,60.78574899208711,-0.01232762386497921,-0.19878207345356813,0.01022988766411359,-0.2570472579390728,20.75820893521094,0.20100021362304688,0.04480212385825677,0.14345004558563268,-0.3058335814810995,0.5927336726523649,-0.08119176794773342,0.3680918591189988,-0.19870907320735665,7.991811688375138,-36.64975628183157,0.22464181353336626,10,0.11599993705749512,0.05299997329711914,0.11099982261657715,-0.22250008583068848,-0.03000020980834961,1,-0.020855756093950184,-1.8421004199501414,4.777999877929688,1.0225972262632141,4.775000095367432,-2.412583821563024,4.948999881744385,-0.020855756093950184
2874,2012-10-24,4.821000099182129,4.89300012588501,4.460000038146973,4.491000175476074,6731753.0,0.036551295518673976,-1.2091830031967536,-2.750001986823367,66.25992441588139,63.94332830753278,-0.12789714568788657,-0.34371745950637234,-0.1624840171759434,-0.42006209290422447,21.141151027263692,0.4330000877380371,0.10743743189309285,0.2863501071929928,-0.1702143000455303,0.7429145144315159,0.05806790357373082,0.5146323108122548,0.41699981689453125,56.406271304008335,11.753856724066793,0.22828220361926155,10,-0.054000139236450195,-0.11700010299682617,-0.059000253677368164,-0.3925001621246338,-0.014999866485595703,2,-0.04065548540755681,-1.0303056575056113,4.651000022888184,-1.8421004199501414,4.777999877929688,1.0225972262632141,4.775000095367432,-0.04065548540755681
2875,2012-10-25,4.702000141143799,4.88100004196167,4.702000141143799,4.800000190734863,3075864.0,-0.024683666374227697,-2.6530573518034655,-0.2969699159032454,57.94744463777214,64.27044435787442,0.044541553971406245,-0.20490073363775174,-0.053987502176148006,-0.29702915918981887,21.544787785811675,0.1789999008178711,0.14837608792064394,0.1481001377105713,-0.3022484481417047,0.5984487235628473,-0.07707415521556626,0.37327443063670884,0.5204397773742677,50.416686120959675,10.204801476761148,0.2251742929261378,10,0.07799983024597168,0.0019998550415039062,0.061249732971191406,-0.2735002040863037,0.1979999542236328,3,-0.01850284292090032,-1.2091830031967536,4.821000099182129,-1.0303056575056113,4.651000022888184,-1.8421004199501414,4.777999877929688,-0.01850284292090032
2876,2012-10-26,4.633999824523926,4.684999942779541,4.565999984741211,4.64900016784668,3475936.0,-0.014461997996310427,1.7356345778615745,0.15306465032770375,60.483334210597604,64.84586164600167,0.118935247828996,-0.10768908700445579,0.004275723669222131,-0.22485536566265463,21.4222554725578,0.1360001564025879,0.19436270142067968,0.05804982185363805,-0.3599173855202453,0.4760170292275214,-0.15093378183330408,0.2670334255405802,0.5731912963867192,40.184700027641135,-3.162303895687728,0.20898360368694185,10,0.14600014686584473,0.07000017166137695,0.12925004959106445,-0.20549988746643066,0.18600034713745117,4,0.009495069149622504,-2.6530573518034655,4.702000141143799,-1.2091830031967536,4.821000099182129,-1.0303056575056113,4.651000022888184,0.009495069149622504
2877,2012-10-29,4.5900001525878915,4.6459999084472665,4.517000198364258,4.635000228881836,2374370.0,-0.009494966249929626,2.8507700629144916,2.9999364231673384,55.17956317353688,63.722493790112594,0.17892951086611308,-0.05044524433470965,0.043113287247083854,-0.17531494783151214,21.15995622970237,0.1289997100830087,0.24535396570535806,0.004000139236451261,-0.4046010204829127,0.4126012989558152,-0.2003004406232307,0.20830071909613324,0.6022471466674801,30.023115034463522,-10.888763069051585,0.20430057985968186,10,0.189999818801879,0.11399984359741122,0.17324972152709872,-0.1615002155303964,0.25,0,-0.005010945438195913,1.7356345778615745,4.633999824523926,-2.6530573518034655,4.702000141143799,-1.2091830031967536,4.821000099182129,-0.005010945438195913
2878,2012-10-30,4.599999904632568,4.6459999084472665,4.589000225067139,4.5900001525878915,1924646.0,0.0021785951442809814,-8.50025829525149,-0.22221633535369126,57.5391186443437,62.485468494838244,0.17108792416796526,-0.04212764856269757,0.02670391331517674,-0.1795158536274606,20.98346933236847,0.05699968338012784,0.24755699227870753,0.0009999036788936877,-0.3908475111990679,0.3928473185568553,-0.1949238037600871,0.1969236111178745,0.5776024494006355,32.332526124173654,-8.575303367638647,0.1959237074389807,10,0.18000006675720215,0.10400009155273438,0.20424997806549072,-0.17149996757507324,0.39499998092651367,1,0.019782626520708835,2.8507700629144916,4.5900001525878915,1.7356345778615745,4.633999824523926,-2.6530573518034655,4.702000141143799,0.019782626520708835
2879,2012-10-31,4.537000179290772,4.723999977111816,4.513000011444092,4.618000030517578,2888873.0,-0.013695592749545571,-2.2713125570632786,-8.100185971103583,54.97955226070062,60.17381160471248,0.20010554832376393,0.03818796232929511,0.08436407535996882,-0.11104071732541954,20.786801787771523,0.2109999656677246,0.25305814006328387,-0.07174983024597115,-0.44598015942453895,0.30248049893259665,-0.25886499483525505,0.11536533434331275,0.6262501284247071,6.521784200105975,-33.85060166884163,0.1871151645892838,10,0.16299986839294345,0.16699981689453036,0.23799967765808017,-0.10850024223327726,0.5309996604919425,2,0.01851435540436608,-8.50025829525149,4.599999904632568,2.8507700629144916,4.5900001525878915,1.7356345778615745,4.633999824523926,0.01851435540436608
2880,2012-11-01,4.670000076293945,4.696000099182129,4.510000228881836,4.517000198364258,2235327.0,0.029314501156568973,-1.2275457992599021,-1.888890851185346,49.88611294858301,58.67608333609032,0.026113707563816035,-0.06822397502593525,-0.05160509593295348,-0.2359159755450122,20.641586066918677,0.18599987030029297,0.2383900022558363,0.04215006828308088,-0.30084125685242746,0.3851413934185892,-0.12934559428467374,0.2136457308508355,0.47918522603016367,74.76637179972816,32.93062064989116,0.1714956625677544,11,0.0065000057220458984,0.03399991989135742,0.04049992561340332,-0.2415001392364502,0.3299999237060547,3,0.029122088689667924,-2.2713125570632786,4.537000179290772,-8.50025829525149,4.599999904632568,2.8507700629144916,4.5900001525878915,0.029122088689667924
2881,2012-11-02,4.663000106811523,4.714000225067139,4.60099983215332,4.677999973297119,2167917.0,-0.0014989227768872349,1.5976991334754704,-0.098038421262591,52.184287311499546,57.178199752387,0.01738382271248451,-0.04668439656091383,-0.045976116458929184,-0.2228412859751039,21.333564158482897,0.11300039291381836,0.1986937576994503,0.024400091171264293,-0.3081760473623891,0.3569762297049177,-0.14188797809556242,0.190688160438091,0.47240149022904276,71.49535417455826,27.37757534411115,0.1662880692668266,11,0.013499975204467773,0.0409998893737793,0.04524993896484375,-0.23450016975402832,0.556999683380127,4,0.050825645105542216,-1.2275457992599021,4.670000076293945,-2.2713125570632786,4.537000179290772,-8.50025829525149,4.599999904632568,0.050825645105542216
2882,2012-11-05,4.586999893188477,4.650000095367432,4.546000003814697,4.636000156402588,1882412.0,-0.01629856570494792,1.701296127717812,3.2667132911593604,45.41061021400105,55.54110531299065,0.07089704343978287,0.05364615522791727,0.02629100228029202,-0.14309460604332358,21.933059239953913,0.11700010299682617,0.13753634632360434,-0.0653001070022583,-0.3620460590277226,0.23144584502320598,-0.21367308301499044,0.08307286901047384,0.534893672674218,35.981193876868915,-7.936791010415263,0.14837297601273233,11,0.08950018882751465,0.11700010299682617,0.04850006103515625,-0.15849995613098145,0.6329998970031738,0,0.0507957889466919,1.5976991334754704,4.663000106811523,-1.2275457992599021,4.670000076293945,-2.2713125570632786,4.537000179290772,0.0507957889466919
2883,2012-11-06,4.7160000801086435,4.7160000801086435,4.5920000076293945,4.630000114440918,2729590.0,0.028122997585355858,1.8837237670150146,-1.7550919123013775,42.736483629249186,52.927389670031516,-0.053543973145445456,-0.05651412473250961,-0.10173197883393303,-0.2699871678090364,23.392825071535718,0.1290001869201669,0.11241427226092959,0.04990007877349978,-0.2304958420509733,0.33029599959797284,-0.09029788163873675,0.1900980391857363,0.3926556151997369,96.26172597428683,52.4767178930402,0.14019796041223634,11,-0.020499944686890537,0.04349994659423739,-0.1075000762939462,-0.28750014305114835,0.5320000648498526,1,0.026293483963721886,1.701296127717812,4.586999893188477,1.5976991334754704,4.663000106811523,-1.2275457992599021,4.670000076293945,0.026293483963721886
2884,2012-11-07,4.385000228881837,4.730000019073486,4.385000228881837,4.709000110626222,5054434.0,-0.07018656607384566,-1.12962911180216,-3.767441989409736,30.605226125577488,49.889365390898774,0.23367916484746498,0.28907024938088544,0.22374322552105497,0.05869414823539998,24.545463596618056,0.3449997901916495,0.07357934693295043,-0.2809497833251946,-0.5619745702942991,7.500364390988778e-05,-0.4214621768097473,-0.1404373898406419,0.7106823532833157,0.0,-38.87964667921669,0.1405123934845523,11,0.1724998950958243,0.37449979782104403,0.19599974155425937,0.04349970817565829,0.8549995422363272,2,0.13911051877705227,1.8837237670150146,4.7160000801086435,1.701296127717812,4.586999893188477,1.5976991334754704,4.663000106811523,0.13911051877705227
2885,2012-11-08,4.38100004196167,4.48799991607666,4.369999885559082,4.448999881744385,2763398.0,-0.0009122432637106437,-1.6222184546263723,0.2098761253140283,34.65731213759061,47.019807382786894,0.20937501466981878,0.3080781977714748,0.22408937234434667,0.061191225301658214,25.560649515668842,0.11800003051757812,0.04981886522937273,-0.28444998264312726,-0.5675623036803241,-0.001337661605930407,-0.42600614316172614,-0.1428938221245284,0.6862552460721503,3.0555978674790554,-34.705836855749844,0.14155616051859848,11,0.16899991035461426,0.3819999694824219,0.18499994277954102,0.047499895095825195,0.8990001678466797,3,0.15681346524558104,-1.12962911180216,4.385000228881837,1.8837237670150146,4.7160000801086435,1.701296127717812,4.586999893188477,0.15681346524558104
2886,2012-11-09,4.375,4.419000148773193,4.315000057220459,4.382999897003174,1723735.0,-0.001369559895959993,1.599989271217657,0.11764582135394022,34.34343546617043,44.7046820819684,0.1953114035446486,0.3063129699817235,0.2238079903313599,0.06699521584051027,24.113617258765625,0.10400009155273438,-0.0035708962037244163,-0.27555003166198766,-0.5869437766677432,0.0358437133437679,-0.43124690416486544,-0.11985315915910988,0.6504199638853363,14.457818866207525,-23.15494101763212,0.1556968725028777,11,0.14750003814697266,0.3919999599456787,0.17674994468688965,0.06749987602233887,0.9200000762939453,4,0.1428571428571428,-1.6222184546263723,4.38100004196167,-1.12962911180216,4.385000228881837,1.8837237670150146,4.7160000801086435,0.1428571428571428
2887,2012-11-12,4.314000129699707,4.379000186920166,4.301000118255615,4.372000217437743,1702838.0,-0.013942827497209875,1.1666677704559754,7.250104309471189,36.199837383260764,42.33365083073697,0.23808013229136638,0.3627565098735914,0.27791376794337275,0.13046011866098794,22.61286276467472,0.07800006866455078,-0.03570548381448546,-0.32184991836547816,-0.6675672748157204,0.023867438084764103,-0.4947085965905993,-0.14899124014035703,0.6545862416524395,3.0303063985114678,-36.74596019952638,0.1728586782251211,11,0.20149993896484375,0.4529998302459717,0.21074986457824707,0.19649970531463623,0.9660000801086426,0,0.2100138231926778,1.599989271217657,4.375,-1.6222184546263723,4.38100004196167,-1.12962911180216,4.385000228881837,0.2100138231926778
2888,2012-11-13,4.388000011444092,4.394999980926514,4.247000217437743,4.285999774932861,3430644.0,0.017153425943345013,1.5517162001068925,-1.7586221071237989,30.75554349922325,39.642094301683926,0.14622242479291092,0.278377694034039,0.200477761868318,0.0628933776187317,21.126125630216404,0.14799976348877042,-0.06759667060565278,-0.232200026512146,-0.5934868990779041,0.1290868460536121,-0.41284346279502504,-0.05155659022926695,0.5138277345984017,29.192515924195828,-8.129859973898125,0.18064343628287913,11,0.10050010681152344,0.35450005531311035,0.11650002002716064,0.1919999122619629,0.9720001220703116,1,0.1896079709611822,1.1666677704559754,4.314000129699707,1.599989271217657,4.375,-1.6222184546263723,4.38100004196167,0.1896079709611822
2889,2012-11-14,4.431000232696533,4.517000198364258,4.350999832153319,4.364999771118163,3582804.0,0.009799503450386382,-2.531909928829727,0.6470618484409418,37.08293786296904,38.219519292171256,0.0967825887753877,0.21015974287584527,0.16175600193028217,0.02648197663045515,18.89970283244881,0.1660003662109384,-0.08636394104296574,-0.16634981632232648,-0.5138661986672837,0.1811665660226307,-0.3401080074948055,0.007408374850152555,0.39224820991339016,68.14815861371076,31.140321820957567,0.17375819117247876,11,0.05749988555908203,0.31149983406066895,0.08524978160858154,0.24099969863891602,0.9609999656677246,2,0.1843827283585513,1.5517162001068925,4.388000011444092,1.1666677704559754,4.314000129699707,1.599989271217657,4.375,0.1843827283585513
2890,2012-11-15,4.331999778747559,4.416999816894531,4.314000129699707,4.3969998359680185,2283995.0,-0.022342687598715605,-1.0396107850867047,-0.9848424642194016,36.01851541155462,36.4233224143996,0.15957681581258853,0.27464735555925124,0.26123251134999315,0.13017331880481642,16.113226426510845,0.11700010299682617,-0.11381716776776774,-0.2345002651214596,-0.5593856621506497,0.09038513190773045,-0.39694296363605464,-0.07205756660686458,0.42209887684170333,31.481321227555764,-4.912969159105732,0.1624426985145952,11,0.15650033950805664,0.41050028800964355,0.18425023555755615,0.3400001525878906,1.0440001487731934,3,0.20960296369939346,-2.531909928829727,4.431000232696533,1.5517162001068925,4.388000011444092,1.1666677704559754,4.314000129699707,0.20960296369939346
2891,2012-11-16,4.2340002059936515,4.328000068664552,4.201000213623047,4.2220001220703125,4580837.0,-0.02262224786683631,-3.703706974197797,-0.18461651322303338,34.30335089585681,35.18918249016135,0.2126897849430902,0.34787414404162664,0.35612911769158817,0.22905230961178535,13.930167691812873,0.13099956512451172,-0.13675049072640366,-0.30544984340667813,-0.6469064145561738,0.036006727742817546,-0.47617812898142553,-0.13472155783193074,0.4592466370174284,10.443036064583994,-25.65185426344592,0.17072828557474778,11,0.23149991035461515,0.48549985885620206,0.2822498083114633,0.43799972534179776,1.0899996757507333,4,0.24704769790374126,-1.0396107850867047,4.331999778747559,-2.531909928829727,4.431000232696533,1.5517162001068925,4.388000011444092,0.24704769790374126
2892,2012-11-19,4.602000236511231,4.602000236511231,4.304999828338623,4.331999778747559,3478519.0,0.08691544936550533,1.1999992935757702,22.499880791545888,50.06703524599781,36.003688225355646,-0.17093424217127495,-0.035824118606257116,-0.006635216286463574,-0.1357278654773859,11.826122903808315,0.3680000305175799,-0.1532862217931914,0.0713501691818248,-0.25285655951805364,0.39555689788170323,-0.09075319516811486,0.23345353353176446,0.022332078385524312,100.0,60.80900124938367,0.16210336434993924,11,-0.13650012016296476,0.04849982261657626,0.12974977493286044,0.10199975967407138,0.7449998855590811,0,0.15058665888032974,-3.703706974197797,4.2340002059936515,-1.0396107850867047,4.331999778747559,-2.531909928829727,4.431000232696533,0.15058665888032974
2893,2012-11-20,4.553999900817871,4.605000019073486,4.491000175476074,4.559999942779541,2133832.0,-0.010430320127438608,1.374991928554044,-0.02222233995959246,50.57548115493323,38.222605450839616,-0.16576188986275042,0.004781773170246417,0.03954222520688511,-0.08518522519517457,10.218509601751924,0.11399984359741211,-0.1759076674862179,0.028199839591979803,-0.29129422284347406,0.34769390202743367,-0.13154719162574757,0.18794687080970718,-0.3529996871948242,87.37620227347568,42.23299320774904,0.1597470312177271,11,-0.1509997844696045,0.09650015830993652,0.1777501106262207,0.15000009536743164,1.0339999198913574,1,0.15942036117745473,1.1999992935757702,4.602000236511231,-3.703706974197797,4.2340002059936515,-1.0396107850867047,4.331999778747559,0.15942036117745473
2894,2012-11-21,4.625,4.635000228881836,4.4670000076293945,4.531000137329102,3485642.0,0.015590711622408548,1.9473640181364922,-15.66653421282683,48.40989232585851,39.75066991620272,-0.22254033869225687,-0.08606778816645466,-0.039327760778680165,-0.15390689700261806,9.359620330045484,0.1680002212524414,-0.18210115103562607,0.10899994373321498,-0.18322921262550995,0.4012291000919399,-0.03711463444614793,0.2551145219125779,-0.4159197902679441,97.69579987782421,53.974038242496746,0.14611457817936255,11,-0.2069997787475586,0.025500059127807617,0.10850000381469727,0.07899999618530273,1.0349998474121085,2,0.15891894778689797,1.374991928554044,4.553999900817871,1.1999992935757702,4.602000236511231,-3.703706974197797,4.2340002059936515,0.15891894778689797
2895,2012-11-22,4.614999771118164,4.677999973297119,4.602000236511231,4.638000011444092,2574141.0,-0.002162211650126644,-2.1020737842914765,-0.2446837651928657,48.307464882889164,41.30222874028257,-0.19652307759118948,-0.08740067745338731,-0.03973254226212486,-0.140832968079998,8.524126171859908,0.07599973678588778,-0.1960738180089585,0.10334973335266096,-0.17966649750839636,0.38636596421371827,-0.03815838207786815,0.24485784878319006,-0.38888276062011684,86.7924037903075,44.65948548455082,0.14150811543052882,11,-0.17549967765808105,0.035500288009643555,0.12050020694732666,0.08900022506713867,0.9640002250671387,3,0.1683641312636155,1.9473640181364922,4.625,1.374991928554044,4.553999900817871,1.1999992935757702,4.602000236511231,0.1683641312636155
2896,2012-11-23,4.677999973297119,4.677999973297119,4.568999767303467,4.6579999923706055,2129560.0,0.013651182080923752,9.900030994444842,-0.8695553021664766,53.238434332789964,43.19540617911915,-0.23693947322146247,-0.1548760592080436,-0.12080863833927324,-0.19720042758990086,8.249786545513976,0.10900020599365234,-0.15937590050962136,0.16414992809295637,-0.12351669840311175,0.4518165545890245,0.020316614844921865,0.30798324134099087,-0.4247699850311273,100.0,54.730645119974774,0.14383331324803408,11,-0.23849987983703613,-0.10749983787536621,0.05750000476837158,0.026000022888183594,1.0370001792907724,4,0.14920905476869262,-2.1020737842914765,4.614999771118164,1.9473640181364922,4.625,1.374991928554044,4.553999900817871,0.14920905476869262
2897,2012-11-26,4.566999912261963,4.705999851226807,4.566999912261963,4.616000175476074,1986440.0,-0.02372810210961196,-4.673436420431876,-2.450015497222421,44.62869299273363,44.736867233953646,-0.09641651627614323,-0.04815647579864013,-0.02571067612640121,-0.07898014578616674,8.241577577218218,0.13899993896484375,-0.1335445984464796,0.0542998790740965,-0.2322667429067513,0.3408665010549443,-0.0889834319163274,0.1975831900645204,-0.2882837248941037,41.84099166232725,2.8970001517438746,0.14328331099042374,11,-0.11349987983703613,-0.01999974250793457,0.16850006580352783,0.13700008392333984,1.2829999923706046,0,0.16575432100402465,9.900030994444842,4.677999973297119,-2.1020737842914765,4.614999771118164,1.9473640181364922,4.625,0.16575432100402465
2898,2012-11-27,4.690999984741211,4.690999984741211,4.482999801635742,4.61899995803833,3743121.0,0.027151319216433434,4.777780721215934,-1.4693804069637313,62.96607751747517,47.61277164000988,-0.19323700029708046,-0.17390573352720295,-0.15760091558276557,-0.1941832551408771,8.05552140006037,0.20800018310546875,-0.10166715371103852,0.17374994754791295,-0.12141373278800671,0.4689136278838326,0.02616810737995312,0.3213317877158728,-0.37810110426463606,93.72390112904738,47.7943493461086,0.14758184016795994,11,-0.23749995231628418,-0.14399981498718262,0.044499993324279785,0.013000011444091797,1.2150001525878915,1,0.1398422808490567,-4.673436420431876,4.566999912261963,9.900030994444842,4.677999973297119,-2.1020737842914765,4.614999771118164,0.1398422808490567
2899,2012-11-28,4.620999813079834,4.668000221252441,4.525000095367432,4.665999889373778,3170195.0,-0.01492222807270771,4.8366516805823165,-0.6250008278419692,59.63079982273613,50.23635879680782,-0.10443336950892945,-0.10254752081326934,-0.09356557934187038,-0.11410714227481833,7.541987578992962,0.1659998893737793,-0.06838968312140814,0.09954979419708287,-0.19916631548062114,0.3982659038747869,-0.04980826064176913,0.24890784903593488,-0.276652854943241,61.8833994419082,10.09557340145684,0.1493580548388518,11,-0.16749978065490723,-0.07399964332580566,0.11450016498565674,0.08300018310546875,1.4079999923706064,2,0.209262074603916,4.777780721215934,4.690999984741211,-4.673436420431876,4.566999912261963,9.900030994444842,4.677999973297119,0.209262074603916
2900,2012-11-29,4.806000232696533,4.806000232696533,4.6570000648498535,4.6570000648498535,5610926.0,0.040034716966023565,1.0,-3.3111092273132514,65.12279797687422,53.66074180580976,-0.2404073645982514,-0.2917973401000893,-0.2804730997776339,-0.28729470775092114,7.267287501981623,0.18500041961669922,-0.027263901196272755,0.2777502059936525,-0.04074151739122733,0.5962419293785324,0.11850434430121304,0.436996067686092,-0.4327210431127231,100.0,41.69364467320426,0.1592458616924397,11,-0.2505002021789551,-0.2650001049041748,-0.07050025463104248,-0.10200023651123047,1.1559996604919442,3,0.17769445971008957,4.8366516805823165,4.620999813079834,4.777780721215934,4.690999984741211,-4.673436420431876,4.566999912261963,0.17769445971008957
2901,2012-11-30,4.900000095367432,4.918000221252441,4.777999877929688,4.789000034332275,5536345.0,0.019558855205913606,-1.1052624031091276,0.7449660133898284,70.09599852959015,55.88618217065335,-0.25702954708549974,-0.38697161704759964,-0.3766810990937257,-0.3686555139021923,7.081297269971612,0.14000034332275302,0.005939143451831441,0.35990006923675555,0.004769930127985766,0.7150302083455253,0.18233499968237066,0.5374651387911404,-0.48344880147234903,95.86204401805621,29.30108780347379,0.17756506955438506,11,-0.20749998092651367,-0.3404998779296875,-0.15800011157989502,-0.1960000991821289,1.0260000228881836,4,0.13857140563319836,1.0,4.806000232696533,4.8366516805823165,4.620999813079834,4.777780721215934,4.690999984741211,0.13857140563319836
2902,2012-12-03,4.820000171661377,4.955999851226807,4.807000160217285,4.916999816894531,2819540.0,-0.01632651472429325,-1.422765740514598,-0.8738701972644168,64.75408714775483,57.46158283652241,-0.15964244503723357,-0.30421831493649254,-0.29332014493334846,-0.27617777780566755,7.256983874644515,0.14899969100952148,0.050038562522177976,0.268250131607056,-0.10801622478954087,0.6445164880036529,0.08011695340875757,0.45638330980535446,-0.34327500648341136,71.24742805354688,-0.038716296367596215,0.18813317819829825,12,-0.10850024223327637,-0.2415001392364502,-0.07800018787384033,-0.11600017547607422,1.1510000228881836,0,0.18568463673270408,-1.1052624031091276,4.900000095367432,1.0,4.806000232696533,4.8366516805823165,4.620999813079834,0.18568463673270408
2903,2012-12-04,4.8400001525878915,4.849999904632568,4.764999866485597,4.802000045776367,1746597.0,0.004149373488428809,1.9310554614663358,-0.3917551112706128,64.19151693961513,59.21509668249537,-0.1506492869195304,-0.3314455936637595,-0.3073040299482299,-0.2825947457651141,7.042105606641338,0.08500003814697177,0.1101582243416317,0.28205010890960747,-0.1093923014167153,0.6734925192359302,0.08632890374644653,0.4777713140727684,-0.29617653136308775,73.0859015435816,1.3448739269349943,0.19572120516316122,12,-0.1205003261566171,-0.26150012016296476,-0.09800016880035489,-0.13600015640258878,1.1599998474121085,1,0.20867762814111512,-1.422765740514598,4.820000171661377,-1.1052624031091276,4.900000095367432,1.0,4.806000232696533,0.20867762814111512
2904,2012-12-05,4.994999885559082,4.994999885559082,4.848999977111816,4.900000095367432,4263080.0,0.032024737207562604,2.073689071370132,2.4999874516889444,72.14428187465396,61.86363190380257,-0.27674811395603527,-0.46209433588932214,-0.4487531109465497,-0.42736321987456627,8.142660613868424,0.15499973297119052,0.12811335916565003,0.40654985904693586,-0.021499562510031822,0.8345992806039035,0.19252514826845157,0.6205745698254201,-0.39347159213399774,100.0,22.209410601604276,0.21402471077848406,12,-0.2560000419616699,-0.3969998359680176,-0.2529999017715454,-0.2909998893737793,1.2350001335144043,2,0.18238243696537215,1.9310554614663358,4.8400001525878915,-1.422765740514598,4.820000171661377,-1.1052624031091276,4.900000095367432,0.18238243696537215
2905,2012-12-06,5.067999839782715,5.0879998207092285,4.961999893188477,5.0209999084472665,3633776.0,0.01461460578501339,1.8965536141012431,0.4947372119520659,78.32877120579458,64.6514471119142,-0.3114887912119606,-0.5069801857192084,-0.5082998067071252,-0.4911204300817733,9.430174686565332,0.12599992752075195,0.1529442589401011,0.44519982337951625,-0.02128965320060683,0.9116892999596393,0.21195508508945515,0.6784445616695773,-0.40351609161619084,93.80805456316985,7.188699264891781,0.23324473829006148,12,-0.2825000286102295,-0.42349982261657715,-0.36599981784820557,-0.3639998435974121,1.2039999961853027,3,0.18962115154860126,2.073689071370132,4.994999885559082,1.9310554614663358,4.8400001525878915,-1.422765740514598,4.820000171661377,0.18962115154860126
2906,2012-12-07,5.0,5.077000141143799,4.942999839782715,5.048999786376953,3729506.0,-0.01341749051547525,1.5523746378325356,-1.0425501694296404,66.97949927253903,67.13487003189258,-0.21569217519229156,-0.4108190356660817,-0.4233619909417383,-0.4110338991462168,10.466455032346422,0.13400030136108398,0.1773016807010963,0.3459499835968014,-0.13418218688084327,0.8260821540744461,0.10588389835797862,0.5860160688356242,-0.25928335877578945,72.75546960347212,-11.668539285388306,0.24006608523882247,12,-0.21450018882751465,-0.3554999828338623,-0.309749960899353,-0.29600000381469727,1.25,4,0.19239997863769553,1.8965536141012431,5.067999839782715,2.073689071370132,4.994999885559082,1.9310554614663358,4.8400001525878915,0.19239997863769553
2907,2012-12-10,5.21999979019165,5.440000057220459,5.059999942779541,5.25,9764106.0,0.04399995803833012,-1.1714298170443445,0.6122518489684702,74.7767753398617,68.44716978993551,-0.37249465283085303,-0.5896975282077008,-0.6298367997278023,-0.6165231078794733,11.905814637196094,0.440000057220459,0.2108398791347641,0.520649790763855,0.005893592545599624,1.0354059889821103,0.26327169165472775,0.7780278898729822,-0.4167721766601362,67.4073770572868,-15.955685831011465,0.2573780991091275,12,-0.23749971389770508,-0.39949965476989746,-0.5297497510910034,-0.5159997940063477,0.9880003929138184,0,0.1352491104291873,1.5523746378325356,5.0,1.8965536141012431,5.067999839782715,2.073689071370132,4.994999885559082,0.1352491104291873
2908,2012-12-11,5.21999979019165,5.2829999923706055,5.156000137329102,5.25,4923009.0,0.0,1.6458249514471481,1.0,73.36997949188572,69.97374530872992,-0.32359409543078854,-0.5524970821894533,-0.6144533112573072,-0.5995340060736805,13.150422999735095,0.1269998550415039,0.23423196260644374,0.47904980182647705,-0.0634885674463348,1.021588171099289,0.20778061719007113,0.750318986462883,-0.2894176879223469,62.774917562047314,-17.999568390674476,0.2712691846364061,12,-0.17149972915649414,-0.39949965476989746,-0.5297497510910034,-0.5159997940063477,0.8970003128051758,1,0.14386981504655139,-1.1714298170443445,5.21999979019165,1.5523746378325356,5.0,1.8965536141012431,5.067999839782715,0.14386981504655139
2909,2012-12-12,5.248000144958496,5.252999782562256,5.129000186920166,5.2210001945495605,2894155.0,0.005364052852925072,5.702821130772106,-0.8999920527696098,74.5158866878627,71.01742183217308,-0.2830689514980591,-0.5440450199784905,-0.6264921079464649,-0.6134193581180352,15.022022945805736,0.12399959564208984,0.28539177347855293,0.46620016098022443,-0.10056517755122218,1.032965499511671,0.18281749171450112,0.7495828302459477,-0.21553445169896168,61.3682438104741,-17.874809630111983,0.2833826692657232,12,-0.14550018310546875,-0.42750000953674316,-0.5205000638961792,-0.5440001487731934,0.9099998474121094,2,0.14329265134718305,1.6458249514471481,5.21999979019165,-1.1714298170443445,5.21999979019165,1.5523746378325356,5.0,0.14329265134718305
2910,2012-12-13,5.239999771118164,5.257999897003174,5.156000137329102,5.2210001945495605,3657886.0,-0.0015244614366136666,2.7090937464778966,0.7036893135298377,72.73460975949439,71.310600857718,-0.23136175040089135,-0.48963557656792567,-0.6005532037790182,-0.5925803830921605,16.853288854179294,0.10199975967407227,0.3029415521958114,0.4127997875213625,-0.14769109292754212,0.9732906679702671,0.13255434729691018,0.6930452277458148,-0.12602720506644438,59.758511347664026,-16.162503028576495,0.28024544022445225,12,-0.13749980926513672,-0.41949963569641113,-0.5814996957778931,-0.5359997749328613,1.1800003051757812,3,0.18893135328211397,5.702821130772106,5.248000144958496,1.6458249514471481,5.21999979019165,-1.1714298170443445,5.21999979019165,0.18893135328211397
2911,2012-12-14,5.28000020980835,5.298999786376953,5.2210001945495605,5.258999824523926,2776992.0,0.007633671839197387,1.6440746458042044,1.10530806876647,80.60084709133656,73.07135196256041,-0.2366799808445741,-0.47142454907846254,-0.6269385123707911,-0.6220617568866658,18.256467511230305,0.07799959182739258,0.33450689023425983,0.4005002260208128,-0.12076319801435353,0.9217636500559792,0.1398685140032292,0.6611319380383964,-0.1510000228881836,57.89478967723154,-21.41439505186254,0.2606317120175833,12,-0.17750024795532227,-0.4595000743865967,-0.6235002279281616,-0.5760002136230469,1.0799999237060538,4,0.1878787096100656,2.7090937464778966,5.239999771118164,5.702821130772106,5.248000144958496,1.6458249514471481,5.21999979019165,0.1878787096100656
2912,2012-12-17,5.295000076293945,5.349999904632568,5.244999885559082,5.297999858856201,2128934.0,0.0028408836912034996,-1.0388320748864621,-0.14284416793442475,78.59846996785868,74.67212452125415,-0.19804152037789535,-0.455182037394529,-0.6235161231555004,-0.6288074887708976,19.90178758963239,0.10500001907348633,0.3442307984905959,0.3808501005172733,-0.15468124902212566,0.9163814500566723,0.11308442574757382,0.6486157752869728,-0.13899993896484375,75.11316805834251,-2.2746401845892166,0.26776567476969954,12,-0.15050005912780762,-0.4744999408721924,-0.6502500772476196,-0.5910000801086426,0.9200000762939462,0,0.18035881207663262,1.6440746458042044,5.28000020980835,2.7090937464778966,5.239999771118164,5.702821130772106,5.248000144958496,0.18035881207663262
2913,2012-12-18,5.28000020980835,5.348999977111816,5.184000015258789,5.3429999351501465,5149470.0,-0.002832835933799349,3.400010172551912,21.00143061516452,82.91708943670358,75.86910313925966,-0.12746867389379002,-0.40370127155464175,-0.5939826850295535,-0.6063552664389587,21.451118310883338,0.16499996185302734,0.3389357086170115,0.3295502185821535,-0.20159653880189587,0.8606969759662029,0.06397683989012837,0.5951235972741786,0.15999984741210938,68.3258894858351,-10.567768389700163,0.2655733786920248,12,-0.0885002613067627,-0.4595000743865967,-0.6387501955032349,-0.5760002136230469,0.8459997177124032,1,0.17575756371623386,-1.0388320748864621,5.295000076293945,1.6440746458042044,5.28000020980835,2.7090937464778966,5.239999771118164,0.17575756371623386
2914,2012-12-19,5.360000133514403,5.388999938964844,5.2709999084472665,5.311999797821045,2402521.0,0.015151500099837678,1.2264167918739541,-0.7619134120496377,80.91517619560541,76.15648147146086,-0.16790550927454007,-0.4488249979335084,-0.6565434068557989,-0.6788250326768823,22.994241119574347,0.11800003051757724,0.3533660340381779,0.37280013561248726,-0.16519957723695544,0.91079984846193,0.10380027918776591,0.6417999920372086,0.07487992286682221,87.55372097021056,10.861848040653669,0.26899985642472135,12,-0.1685001850128165,-0.5394999980926505,-0.7445000410079947,-0.6560001373291007,0.9800000190734881,2,0.14123133407201593,3.400010172551912,5.28000020980835,-1.0388320748864621,5.295000076293945,1.6440746458042044,5.28000020980835,0.14123133407201593
2915,2012-12-20,5.392000198364258,5.414000034332275,5.1599998474121085,5.1599998474121085,4516318.0,0.005970161203871616,-1.1896534714514646,4.833306842565474,79.49640514000657,77.54724879006835,-0.16663648067429548,-0.44230678273462765,-0.6704695744652884,-0.7006692717484935,24.118606137926022,0.2540001869201669,0.3717975824132287,0.3659501791000368,-0.1710985284142863,0.9029988866143599,0.09742582534287525,0.6344745328571983,0.037862257194518634,91.33865363062422,16.36646499110161,0.2685243537571616,12,-0.1420001983642578,-0.5715000629425049,-0.7765001058578491,-0.6880002021789551,1.25,3,0.1420622711102133,1.2264167918739541,5.360000133514403,3.400010172551912,5.28000020980835,-1.0388320748864621,5.295000076293945,0.1420622711102133
2916,2012-12-21,5.375999927520752,5.388999938964844,5.303999900817871,5.35099983215332,3856860.0,-0.0029674091718987494,2.3333271001823195,0.10775886874665967,86.10385878692699,78.80581361752004,-0.10246719199059662,-0.39140020317567803,-0.6452997821589506,-0.6794688931537287,25.499238054468503,0.08800029754638672,0.3650325192470829,0.3150499105453495,-0.21746490756121162,0.8475647286519106,0.04879250149206893,0.58130731959863,0.043068023712157455,85.03933903660197,9.199592651456797,0.2662574090532807,12,-0.10449981689453125,-0.555499792098999,-0.7604998350143433,-0.6719999313354492,1.0920000076293945,4,0.19419645886317083,-1.1896534714514646,5.392000198364258,1.2264167918739541,5.360000133514403,3.400010172551912,5.28000020980835,0.19419645886317083
2917,2012-12-27,5.323999881744385,5.451000213623047,5.323999881744385,5.390999794006348,2033096.0,-0.009672627692974722,-2.7910596474247202,-2.6799862671422305,80.17452704265429,79.56187445649434,-0.038178162003020155,-0.29489943704785215,-0.5824499376098622,-0.6232049157624031,26.905070409221633,0.1270003318786621,0.3419563234154852,0.22519986629486066,-0.26545452538570746,0.7158542579754288,-0.0201273295454234,0.4705270621351447,-0.16400003433227628,56.35732919091828,-19.011571804330984,0.245327195840284,12,-0.03399968147277832,-0.4459998607635498,-0.7314997911453247,-0.619999885559082,1.0350003242492676,3,0.19459058504535087,2.3333271001823195,5.375999927520752,-1.1896534714514646,5.392000198364258,1.2264167918739541,5.360000133514403,0.19459058504535087
2918,2012-12-28,5.3470001220703125,5.372000217437744,5.296999931335449,5.315999984741211,1146294.0,0.004320105341248048,-1.1739136444051306,-0.4626892227544143,76.26863398463021,79.75662415613517,-0.04611876954571592,-0.280621541979567,-0.5971075549576987,-0.6434407418424151,28.819043784384434,0.07500028610229492,0.3529427336266142,0.2154000997543335,-0.24738525374868736,0.6781854532573544,-0.015992576997176933,0.4467927765058439,-0.1811802673339855,64.26118189921883,-7.661907354407106,0.23139267675151062,12,-0.04349994659423828,-0.3880000114440918,-0.7890000343322754,-0.6430001258850098,1.0349998474121103,4,0.16233402107750416,-2.7910596474247202,5.323999881744385,2.3333271001823195,5.375999927520752,-1.1896534714514646,5.392000198364258,0.16233402107750416
2919,2013-01-02,5.5879998207092285,5.5929999351501465,5.458000183105469,5.458000183105469,3425231.0,0.045071945602575214,-1.076925051993735,4.193518119731742,81.02622317437829,80.67791453556671,-0.26129562319119337,-0.46953482804140645,-0.8328206709786583,-0.880454132981499,31.129608400824615,0.24599981307983398,0.3382078633875949,0.40804979801177943,-0.03160140292248759,0.8477009989460464,0.18822419754464637,0.6278753984789125,-0.4164763587951672,98.84523939312848,28.463969158812716,0.21982560046713331,1,-0.21149992942810059,-0.557999849319458,-1.0612497329711914,-0.8839998245239258,0.641000270843505,2,0.09627776021353585,-1.1739136444051306,5.3470001220703125,-2.7910596474247202,5.323999881744385,2.3333271001823195,5.375999927520752,0.09627776021353585
2920,2013-01-03,5.6599998474121085,5.7179999351501465,5.578999996185303,5.581999778747559,2490185.0,0.012884758234251725,-2.3095367847411445,0.6000022007930123,89.19234524329993,81.63252544134042,-0.29888418781532433,-0.49990532237457774,-0.9005549795870911,-0.9494617175735129,32.98441148460597,0.13899993896484375,0.33049899751751255,0.43734984397888077,-0.015078974374516108,0.8897786623322776,0.21113543480218233,0.6635642531555792,-0.47161732656860345,86.22325719418124,15.475485152805462,0.22621440917669863,1,-0.22099995613098056,-0.5594999790191642,-1.125749707221984,-0.9559998512268058,0.6970000267028817,3,0.12014139991305761,-1.076925051993735,5.5879998207092285,-1.1739136444051306,5.3470001220703125,-2.7910596474247202,5.323999881744385,0.12014139991305761
2921,2013-01-04,5.578999996185303,5.739999771118164,5.546000003814697,5.696000099182129,3717588.0,-0.01431092816439583,-1.120215019581582,-1.500000000000017,75.53340568405352,81.29196274313986,-0.19110795527566626,-0.3851764897781633,-0.8105332943631005,-0.8667563130118001,34.331087979296456,0.1939997673034668,0.3173364217963792,0.322399997711182,-0.12998933865113127,0.7747893340734953,0.09620532953002581,0.5485946658923382,-0.358840430483399,63.656922537075985,-7.203016737366752,0.22619466818115647,1,-0.12900018692016602,-0.4675002098083496,-1.0339999198913574,-0.875,0.7249999046325684,4,0.19053597470976746,-2.3095367847411445,5.6599998474121085,-1.076925051993735,5.5879998207092285,-1.1739136444051306,5.3470001220703125,0.19053597470976746
2922,2013-01-07,5.7150001525878915,5.743000030517577,5.537000179290772,5.5900001525878915,3360560.0,0.02437715656848538,1.2762445203170036,-1.068375127869681,79.4993842046067,80.91221771735131,-0.2919694958705783,-0.4750432869236709,-0.9358419791491537,-0.9980073680010451,35.558029709714646,0.20599985122680486,0.31359128488635335,0.41365015506744474,-0.03393437375218067,0.8612346838870701,0.18985789065763203,0.6374424194772574,-0.4532533704526873,93.72200186030636,20.937200209604583,0.2237922644098125,1,-0.26350021362304865,-0.6020002365112314,-1.2100000381469735,-1.0110001564025888,0.7109999656677237,0,0.13175848861898598,-1.120215019581582,5.578999996185303,-2.3095367847411445,5.6599998474121085,-1.076925051993735,5.5879998207092285,0.13175848861898598
2923,2013-01-08,5.8499999046325675,5.86299991607666,5.688000202178955,5.709000110626222,5425235.0,0.023622003226639432,1.0958072547855087,1.127998352050767,81.81814974189822,81.01254811138385,-0.3772876998486865,-0.5591654279333493,-1.0542669043731854,-1.1279357300254107,37.27488506866952,0.17499971389770508,0.3023037587573283,0.49814991950988663,0.041907915217826996,0.9543919238019463,0.2700289173638568,0.7262709216559164,-0.5401277976591263,96.7901185147158,21.629219216585668,0.22812100214602987,1,-0.3385000228881827,-0.6770000457763663,-1.34974980354309,-1.1459999084472647,0.5850000381469735,1,0.08700859994168741,1.2762445203170036,5.7150001525878915,-1.120215019581582,5.578999996185303,-2.3095367847411445,5.6599998474121085,0.08700859994168741
2924,2013-01-09,5.9060001373291025,5.941999912261963,5.855000019073486,5.892000198364258,4086773.0,0.009572689505890297,1.0232653559111524,0.0992904923266381,83.50100980058245,81.45750418478117,-0.38855347017147945,-0.5727833225664112,-1.0981802946753563,-1.1783437467906603,38.53329332690208,0.09200000762939542,0.29976081901381946,0.5086001396179212,0.02150586246266606,0.9956944167731763,0.26505300104029406,0.7521472781955483,-0.5297526932632755,91.1111608225625,13.423556386229777,0.24354713857762741,1,-0.2865002155303964,-0.6725001335144052,-1.405750036239625,-1.2020001411437997,0.5529999732971191,2,0.08059597376992,1.0958072547855087,5.8499999046325675,1.2762445203170036,5.7150001525878915,-1.120215019581582,5.578999996185303,0.08059597376992
2925,2013-01-10,6.02899980545044,6.320000171661378,5.9000000953674325,5.923999786376952,8747813.0,0.020826221683252877,-4.490218566802718,7.500034059945155,84.77250831476759,81.30957635454124,-0.4600740568439816,-0.6536065887747524,-1.2035783377475484,-1.2981247173550683,39.80518744774563,0.4200000762939453,0.3003312606217463,0.5835498094558726,0.04626094823346616,1.1208386706782791,0.31490537884466985,0.8521942400670754,-0.5735470158371543,62.8352019097846,-16.639099523739006,0.2686444306112032,1,-0.22049975395202726,-0.5404996871948251,-1.5287497043609628,-1.3249998092651376,0.34000015258788974,3,0.03317304570510782,1.0232653559111524,5.9060001373291025,1.0958072547855087,5.8499999046325675,1.2762445203170036,5.7150001525878915,0.03317304570510782
2926,2013-01-11,5.9619998931884775,6.13700008392334,5.940000057220459,6.0879998207092285,3387219.0,-0.01111293986133366,-1.3176528336816122,-1.1999990917388825,79.53941488813547,81.23900833737247,-0.33660617882648314,-0.5384472419712276,-1.117200249050108,-1.2273848414653452,41.28257375313906,0.19700002670288086,0.3023749626097594,0.46844990253448593,-0.07315641778637882,1.0100562228553507,0.19764674237405355,0.7392530626949183,-0.36821952244749667,54.278380337013644,-24.683969368324043,0.27080316016043243,1,-0.15349984169006436,-0.41949987411499023,-1.4137498140335092,-1.2579998970031747,0.27300024032592596,4,0.06625293324439618,-4.490218566802718,6.02899980545044,1.0232653559111524,5.9060001373291025,1.0958072547855087,5.8499999046325675,0.06625293324439618
2927,2013-01-14,5.926000118255615,6.070000171661378,5.9060001373291025,5.980000019073486,2407682.0,-0.0060382045585059,-2.489367530385797,0.42857088793942194,78.08696185799039,81.44104476774582,-0.23046861865338553,-0.47099175939029436,-1.0604226242397647,-1.1851978580516604,41.55020699380787,0.1640000343322754,0.3073713389506798,0.39715011119842547,-0.16115828443836389,0.9554585068352148,0.11799591338003079,0.6763043090168201,-0.21602457936737096,37.658216387505604,-40.88776409311092,0.27915419781839473,1,-0.03699994087219238,-0.383500099182128,-1.2999999523162842,-1.2220001220703125,0.32399988174438477,0,0.06378666470116845,-1.3176528336816122,5.9619998931884775,-4.490218566802718,6.02899980545044,1.0232653559111524,5.9060001373291025,0.06378666470116845
2928,2013-01-15,5.9710001945495605,5.993000030517577,5.841000080108643,5.916999816894531,3197891.0,0.007593667802219262,2.102038234535682,-1.0000088303339632,77.39911150037379,81.03803235952311,-0.19852258556425895,-0.48153240275242215,-1.0840159228014628,-1.2243089582022746,41.6538955657676,0.15199995040893466,0.3133185618559189,0.40460016727447545,-0.16710503988764458,0.9763053744365955,0.11874756369341544,0.6904527708555355,-0.1634207144176152,27.139893443340956,-48.190204223641075,0.28585260358106007,1,-0.04250001907348544,-0.42850017547607333,-1.3260002136230469,-1.2670001983642578,0.2689995765686035,1,0.07620162600587199,-2.489367530385797,5.926000118255615,-1.3176528336816122,5.9619998931884775,-4.490218566802718,6.02899980545044,0.07620162600587199
2929,2013-01-16,6.0,6.019000053405763,5.883999824523926,5.964000225067139,2477669.0,0.004856775164219673,2.6486606653821476,0.6666578364106776,77.3381325813711,79.72089761930879,-0.18208206064113153,-0.475694760853524,-1.0887996286878252,-1.2462333409968043,41.98199479376294,0.13500022888183683,0.33177859054691083,0.39599997997283953,-0.1863505693115215,0.9783505292572006,0.10482470533065857,0.6871752546150205,0.32000017166137784,33.19413141987936,-38.454047894753934,0.2911752746421805,1,-0.0714998245239249,-0.4154999256134033,-1.3510000705718994,-1.2960000038146973,0.019000053405762607,2,0.07249999046325684,2.102038234535682,5.9710001945495605,-2.489367530385797,5.926000118255615,-1.3176528336816122,5.9619998931884775,0.07249999046325684
2930,2013-01-17,6.230000019073486,6.236999988555907,5.960000038146973,5.9710001945495605,3954925.0,0.038333336512247795,1.0293054240710469,7.19448454905493,82.2021330383606,80.46186732534292,-0.36065092196753046,-0.6616465659779047,-1.295699284552068,-1.4672856156152996,42.49143702633415,0.27699995040893466,0.366974847324129,0.5764999866485594,-0.04271047221670532,1.195710445513824,0.26689475721592704,0.8861052160811917,0.08128014564514263,98.2323305301084,27.109906078283316,0.30960522943263225,1,-0.3014998435974112,-0.5985000133514404,-1.561500072479248,-1.5260000228881836,-0.2070002555847168,3,0.03675763898100137,2.6486606653821476,6.0,2.102038234535682,5.9710001945495605,-2.489367530385797,5.926000118255615,0.03675763898100137
2931,2013-01-18,6.271999835968018,6.271999835968018,6.110000133514403,6.2220001220703125,3698746.0,0.006741543622142299,5.480025177146054,0.1930492192016378,86.01826186205771,81.1861870650597,-0.32856283566825883,-0.6593214926878819,-1.3134087527839338,-1.4991403974522228,42.92337864405547,0.16199970245361417,0.3790785507647554,0.5688998222351076,-0.08242906878560419,1.2202287132558194,0.24323537672475126,0.8945642677454639,0.030734721946717336,100.0,25.894139591877547,0.32566444551035606,1,-0.26799964904785156,-0.6404998302459717,-1.556999921798706,-1.5679998397827148,-0.18199968338012606,4,0.015465581091703262,1.0293054240710469,6.230000019073486,2.6486606653821476,6.0,2.102038234535682,5.9710001945495605,0.015465581091703262
2932,2013-01-21,6.25,6.329999923706055,6.204999923706055,6.300000190734862,3109241.0,-0.003507626999901259,1.272734366194741,-1.0000095367977162,84.33463197560911,81.46579620213868,-0.2488630649994512,-0.5924840249540431,-1.2644233049090463,-1.4677389829105971,43.260167161739346,0.125,0.3794564580896065,0.4991499900817873,-0.16608318370397068,1.1643831638675453,0.1665334031889083,0.8317665769746663,-0.3660001754760742,83.6400921690442,7.946538324172181,0.332616586892879,1,-0.16449999809265137,-0.5550000667572021,-1.5350000858306885,-1.5460000038146973,-0.34399986267089755,0,-0.002399978637695477,5.480025177146054,6.271999835968018,1.0293054240710469,6.230000019073486,2.6486606653821476,6.0,-0.002399978637695477
2933,2013-01-22,6.208000183105469,6.2829999923706055,6.119999885559082,6.2220001220703125,2888625.0,-0.006719970703125022,1.3970660421020153,0.2799977111903767,77.77782525265775,80.82988680792482,-0.16845534837605136,-0.5031951726249524,-1.199528230637748,-1.414857714700128,43.86928776677507,0.16300010681152344,0.40688166351895916,0.41075017452240026,-0.245598518541013,1.0670988675858135,0.08257582799069318,0.7389245210541073,-0.31508035659790057,72.64580415468338,-0.1142924342525049,0.3281743465317068,1,-0.12250018119812012,-0.4785001277923584,-1.3065000772476196,-1.4030001163482666,-0.05800008773803622,1,0.006765434222896882,1.272734366194741,6.25,5.480025177146054,6.271999835968018,1.0293054240710469,6.230000019073486,0.006765434222896882
2934,2013-01-23,6.117000102996826,6.301000118255615,6.117000102996826,6.183000087738037,3601361.0,-0.014658517626383372,-4.575759327225963,4.714305177111717,70.13219116358896,79.20318490223832,-0.0495925331471998,-0.3716283009129624,-1.0755475243363568,-1.3147201499267336,44.38755394859905,0.18400001525878906,0.41697845852207216,0.28190009593963605,-0.3553092565289724,0.9191094484082445,-0.03670458029466861,0.6005047721739407,-0.2153386745452881,42.432463083771296,-27.442180120469274,0.31860467623430444,1,-0.03150010108947754,-0.3875000476837158,-1.1825000047683716,-1.312000036239624,-0.010000228881835938,2,0.020107841433757434,1.3970660421020153,6.208000183105469,1.272734366194741,6.25,5.480025177146054,6.271999835968018,0.020107841433757434
2935,2013-01-24,6.1579999923706055,6.190000057220459,6.019999980926514,6.052000045776367,3698700.0,0.006702613811252478,1.0,-1.6060601681935092,76.43838408207003,78.8586259237866,-0.07863914223639501,-0.37133768369982345,-1.0822814184432747,-1.345245443132434,45.534244461421636,0.1700000762939453,0.4133850824397083,0.2845999956130978,-0.332227034731841,0.9014270259580366,-0.023813519559372054,0.5930135107855676,-0.24777179401397742,44.5161409407845,-25.064979043109922,0.30841351517246945,1,-0.07249999046325684,-0.41499996185302734,-1.1964999437332153,-1.3374998569488525,-0.0819997787475577,3,-0.022572253838430534,-4.575759327225963,6.117000102996826,1.3970660421020153,6.208000183105469,1.272734366194741,6.25,-0.022572253838430534
2936,2013-01-25,6.420000076293945,6.4730000495910645,6.287000179290772,6.3400001525878915,8830839.0,0.04254629494120521,-1.0000000000000095,0.7547166416251975,78.86980496910898,78.94560849168866,-0.3004335136174623,-0.580896490898188,-1.3060711237614875,-1.5963705457173187,47.00258438160231,0.315000057220459,0.4095855095280365,0.49440007209777814,-0.12189224286157607,1.1106923870571324,0.18625391461810104,0.8025462295774553,-0.5013764434303285,88.30022841864823,20.873357063105203,0.3081461574796773,1,-0.2630000114440918,-0.6035001277923584,-1.4585000276565552,-1.5994999408721924,-0.2670001983642569,4,-0.06183805421920663,1.0,6.1579999923706055,-4.575759327225963,6.117000102996826,1.3970660421020153,6.208000183105469,-0.06183805421920663
2937,2013-01-28,6.360000133514403,6.426000118255615,6.2940001487731925,6.394000053405763,6577940.0,-0.009345785368616077,1.6938755650274362,-0.4249994039530107,72.25133918132055,78.37363378957163,-0.19265638629637483,-0.463042919349399,-1.2058036827154313,-1.5256223438273322,48.29476429441063,0.13199996948242276,0.39109440159279707,0.38260011672973526,-0.19363868098389148,0.958838914443362,0.0944807178729219,0.6707195155865486,-0.4192014439816889,75.05520994515827,10.874041105409916,0.2881193988568132,1,-0.1815001964569083,-0.5435001850128165,-1.3985000848770133,-1.5394999980926505,-0.13899993896484286,0,-0.042452826298498114,-1.0000000000000095,6.420000076293945,1.0,6.1579999923706055,-4.575759327225963,6.117000102996826,-0.042452826298498114
2938,2013-01-29,6.2150001525878915,6.35099983215332,6.2150001525878915,6.34499979019165,4374660.0,-0.02279873866077864,-1.092308595197151,3.823527761805028,62.51013521339932,76.72607852646367,-0.010510447867935646,-0.2631733811466619,-1.0237764897343302,-1.3692509449059225,49.672361760373285,0.1449999809265119,0.3798533445651522,0.19420013427734428,-0.30813579161153193,0.6965360601662205,-0.05696782866709427,0.44536809722178283,-0.2529134086528426,43.046388985379295,-16.99597849606181,0.25116796294443816,1,0.0014998912811270415,-0.3985002040863046,-1.2325000762939462,-1.3945000171661386,-0.06500005722045898,1,-0.049718424404241235,1.6938755650274362,6.360000133514403,-1.0000000000000095,6.420000076293945,1.0,6.1579999923706055,-0.049718424404241235
2939,2013-01-30,6.125999927520753,6.3480000495910645,6.125999927520753,6.2150001525878915,4367459.0,-0.014320228943209168,-3.988754172314563,0.6846190243884593,54.03830898590451,73.59676474285743,0.10978782295493872,-0.1389236293814795,-0.8994060598421116,-1.265672815998209,50.067234717713795,0.2220001220703116,0.3715252324767091,0.07829990386963015,-0.3823404674879507,0.538940275227211,-0.15202028180916027,0.3086200895484206,-0.14347665135946297,23.399543162703747,-34.79046568816322,0.2303201856787906,1,0.12050008773803622,-0.3094999790191659,-1.119999885559083,-1.305499792099,-0.06899976730346769,2,0.003917755163342473,-1.092308595197151,6.2150001525878915,1.6938755650274362,6.360000133514403,-1.0000000000000095,6.420000076293945,0.003917755163342473
2940,2013-01-31,6.3400001525878915,6.566999912261963,5.921000003814697,6.0380001068115225,12094648.0,0.03493310930445048,-1.4104462873440717,-3.3932503603058377,64.02078557885503,71.15260071139048,-0.09718835949920823,-0.31554609599079164,-1.0716285529466196,-1.4650599468473073,50.305802446564606,0.6459999084472656,0.36862981462591726,0.2583001136779792,-0.1817736334096649,0.6983738607656234,0.038263240134157606,0.47833698722180085,0.13299989700317294,64.8607133366797,5.9207893233972015,0.22003687354382184,1,-0.09600019454956144,-0.4765002727508554,-1.3340001106262216,-1.5195000171661386,-0.16700029373169034,3,-0.03675083168220339,-3.988754172314563,6.125999927520753,-1.092308595197151,6.2150001525878915,1.6938755650274362,6.360000133514403,-0.03675083168220339
2941,2013-02-01,6.642000198364258,6.702000141143799,6.449999809265138,6.488999843597412,10364099.0,0.047634075474445314,-1.181817055876552,0.5066236144882655,72.18092160755,69.8021884482728,-0.3812800772646252,-0.5626741771743005,-1.3243209310175503,-1.7517559269536935,50.933081123576365,0.3619999885559073,0.3732907877835787,0.5071501493453976,0.06594635280271799,0.9483539458880772,0.28654825107405824,0.727752047616737,-0.7210001945495605,92.3175502907424,29.418041528310596,0.22060189827133975,2,-0.33050012588500977,-0.6425001621246338,-1.6067501306533813,-1.8215000629425049,-0.5520000457763663,4,-0.08521529175512521,-1.4104462873440717,6.3400001525878915,-3.988754172314563,6.125999927520753,-1.092308595197151,6.2150001525878915,-0.08521529175512521
2942,2013-02-04,6.4679999351501465,6.686999797821045,6.4679999351501465,6.64300012588501,4715040.0,-0.026196967482320033,-1.5028528454885803,-1.1437894441587584,64.25702042165209,68.29987680038327,-0.19344760994523025,-0.3471680840209004,-1.113881837012718,-1.5612642396497982,51.66717604311024,0.21899986267089844,0.3424431051969963,0.2954998970031735,-0.12276801773360191,0.7137678117399489,0.08636593963478578,0.5046338543715612,-0.5469999313354492,70.03839118468065,2.507486670422054,0.20913395736838786,2,-0.15649986267089844,-0.46849989891052246,-1.4219998121261597,-1.6474997997283936,-0.6430001258850089,0,-0.048701308036291135,-1.181817055876552,6.642000198364258,-1.4104462873440717,6.3400001525878915,-3.988754172314563,6.125999927520753,-0.048701308036291135
2943,2013-02-05,6.359000205993652,6.498000144958496,6.322000026702881,6.425000190734862,4266180.0,-0.016852153718205587,-1.5142812378662271,0.37714235889722164,59.84641291849459,67.15701255092834,-0.06791833568476946,-0.20878462608689574,-0.967411142652149,-1.4395127545864792,51.71276557299434,0.17600011825561523,0.299002335592367,0.16105015277862567,-0.2359982047475011,0.5580985103047524,-0.037474025984438164,0.3595743315416895,-0.42238019943237326,56.08196224866839,-15.139948968058974,0.1985241787630636,2,-0.0475001335144043,-0.3595001697540283,-1.2750000953674316,-1.5329999923706055,-0.5190000534057608,1,-0.021701526493743573,-1.5028528454885803,6.4679999351501465,-1.181817055876552,6.642000198364258,-1.4104462873440717,6.3400001525878915,-0.021701526493743573
2944,2013-02-06,6.381999969482423,6.420000076293945,6.216000080108643,6.3470001220703125,4231070.0,0.0036168835891987605,2.675673585813458,-0.5303008409675668,54.702969639689876,64.741966501775,-0.05517722952359172,-0.2047951962046506,-0.9541890071408163,-1.4528825951449136,51.30054129809637,0.20399999618530273,0.25923170953614605,0.16024992465972954,-0.2198154347607275,0.5403152840801866,-0.029782755050498544,0.3502826043699576,-0.43007236022949336,59.026873829276575,-8.415774309974076,0.19003267971022844,2,-0.07049989700317472,-0.301999807357789,-1.2507498264312753,-1.5559997558593759,-0.4539999961853036,2,-0.03635222112572423,-1.5142812378662271,6.359000205993652,-1.5028528454885803,6.4679999351501465,-1.181817055876552,6.642000198364258,-0.03635222112572423
2945,2013-02-07,6.2290000915527335,6.396999835968018,6.2249999046325675,6.381999969482423,3686924.0,-0.023973656951003952,-1.1366417685003518,-4.371444141689313,48.75507381589332,61.3958852625288,0.12175722342057771,-0.03799138471998287,-0.7656758984794054,-1.2921624193830317,49.977831785648355,0.1719999313354501,0.23561662869019795,-0.0027499675750739527,-0.371827300928234,0.3663273657780861,-0.18728863425165354,0.18178869910150564,-0.26207103166198653,2.6748991381609137,-58.14409619859647,0.18453866667658003,2,0.08249998092651456,-0.10949993133544833,-1.0257501602172843,-1.3320000171661368,-0.34399986267089755,3,-0.02761276750801478,2.675673585813458,6.381999969482423,-1.5142812378662271,6.359000205993652,-1.5028528454885803,6.4679999351501465,-0.02761276750801478
2946,2013-02-08,6.35699987411499,6.367000102996826,6.241000175476074,6.247000217437744,2083838.0,0.02054900958114292,-1.0655769741882026,-0.7189525780392856,52.91870952704146,59.247815300942236,-0.018013220764027338,-0.14217062630547872,-0.8579738713139644,-1.4156748647797937,48.583641407559654,0.13800001144409269,0.23240314833154585,0.10549981594085711,-0.24458498141395246,0.4555846132956667,-0.06954258273654723,0.28054221461826145,-0.37536939259918256,29.9362799390134,-26.83951424259067,0.17504239867740468,2,-0.04549980163574219,-0.23749971389770508,-1.087249994277954,-1.3974997997283936,-0.16699981689453125,4,-0.028944473635750256,-1.1366417685003518,6.2290000915527335,2.675673585813458,6.381999969482423,-1.5142812378662271,6.359000205993652,-0.028944473635750256
2947,2013-02-11,6.303999900817871,6.35099983215332,6.260000228881836,6.329999923706055,2144112.0,-0.00833726197052942,1.6764652258670742,-0.2363645821592988,52.60302941599339,58.14702576789713,0.02928764992897115,-0.06260990686985757,-0.7655734474229607,-1.3565501002152054,47.38404639637093,0.0969996452331543,0.21826362792243348,0.033599853515625,-0.2815672086726506,0.3487669157039006,-0.12398367757851325,0.19118338460976325,-0.30796202610950374,31.205603004411586,-22.589389095767125,0.1575835310941379,2,0.007500171661376953,-0.18449974060058594,-1.0232501029968262,-1.3334999084472656,-0.03599977493286133,0,-0.033946661103566256,-1.0655769741882026,6.35699987411499,-1.1366417685003518,6.2290000915527335,2.675673585813458,6.381999969482423,-0.033946661103566256
2948,2013-02-12,6.426000118255615,6.426000118255615,6.264999866485597,6.322999954223633,2626478.0,0.01935282667468252,2.126213502340185,-3.961541283057624,58.24000040690103,58.61388037023008,-0.06664285598692476,-0.15681488170514246,-0.8499407136947736,-1.468236955175577,46.72739736424148,0.16100025177001864,0.17898891004839435,0.13285007476806676,-0.1558999281550859,0.42160007769121943,-0.011524926693510018,0.27722507622964354,-0.41584299821853943,100.0,42.918415880833635,0.14437500146157653,2,-0.11450004577636719,-0.23099994659423828,-1.1437501907348633,-1.4539999961853027,-0.10100030899047763,1,-0.09352634577193619,1.6764652258670742,6.303999900817871,-1.0655769741882026,6.35699987411499,-1.1366417685003518,6.2290000915527335,-0.09352634577193619
2949,2013-02-13,6.434999942779541,6.456999778747559,6.355000019073486,6.402999877929688,1901224.0,0.0014005328911150805,1.6842134983028303,0.3106797464896885,57.51492024296703,57.891006444020306,-0.030398246353319003,-0.13866403361164892,-0.8181704383646489,-1.465329334567338,46.00683367828984,0.10199975967407227,0.15511422121775098,0.12009990215301514,-0.13976317042056063,0.3799629747265909,-0.009831634133772305,0.2500314384398026,-0.4110059623203304,90.51730693736785,30.53074183815555,0.12993153628678786,2,0.024000167846679688,-0.1634998321533203,-1.092750072479248,-1.4029998779296875,-0.25500011444091886,2,-0.09246306068103005,2.126213502340185,6.426000118255615,1.6764652258670742,6.303999900817871,-1.0655769741882026,6.35699987411499,-0.09246306068103005
2950,2013-02-14,6.459000110626222,6.486000061035156,6.328000068664551,6.385000228881836,2969085.0,0.003729629846168203,1.4687540745431855,2.312491618113907,51.21495432613108,55.56145452386265,-0.03994359364962907,-0.15244434225705739,-0.8062450601009763,-1.4761556771441384,44.7708862049734,0.15799999237060547,0.15530783487157862,0.13265006542205882,-0.13160525080498076,0.3969053816490984,0.0005224073085390302,0.2647777235355786,-0.42144600695331924,88.97960693029647,31.228909594730112,0.1321276581135198,2,-0.007500171661377841,-0.1875000000000009,-1.03250014781952,-1.3875000476837167,-0.3619999885559091,3,-0.08221088840910706,1.6842134983028303,6.434999942779541,2.126213502340185,6.426000118255615,1.6764652258670742,6.303999900817871,-0.08221088840910706
2951,2013-02-15,6.36899995803833,6.432000160217285,6.341000080108643,6.427999973297119,3018399.0,-0.013934068903300512,1.71640452636823,-0.7972987776195382,50.27522395302909,54.00792158290454,0.008112089008648127,-0.05776628945321427,-0.6836548242587881,-1.3740419274434288,43.3938623658936,0.11800003051757901,0.17501408813798136,0.03779990673065203,-0.2258151480943571,0.30141496155566116,-0.09400762068185298,0.16960743414315704,-0.3181569336160095,48.23000447298905,-7.028919781440621,0.13180752741250462,2,-0.011999845504760742,-0.09749984741210938,-0.7204998731613159,-1.1084997653961182,-0.17299985885620117,4,-0.07599304951252772,1.4687540745431855,6.459000110626222,1.6842134983028303,6.434999942779541,2.126213502340185,6.426000118255615,-0.07599304951252772
2952,2013-02-18,6.235000133514403,6.380000114440918,6.2220001220703125,6.308000087738037,2005028.0,-0.021039382227472814,-2.1919197757419875,1.2372870397310467,50.61576293207854,52.98229380663609,0.11799340315473739,0.07910807662947672,-0.5153710380028338,-1.2253433963317963,41.50363507932731,0.15799999237060547,0.15905995197777045,-0.09544992446899503,-0.3601209168233357,0.16922106788534563,-0.22778542064616492,0.03688557170817486,-0.1711339667576537,4.924247897580798,-49.73639213291174,0.1323354961771703,2,0.115999937057496,0.036499977111817294,-0.5595000982284537,-0.9744999408721915,0.013000011444092685,0,-0.007217333653620872,1.71640452636823,6.36899995803833,1.4687540745431855,6.459000110626222,1.6842134983028303,6.434999942779541,-0.007217333653620872
2953,2013-02-19,6.25,6.309999942779541,6.191999912261963,6.193999767303468,2866421.0,0.0024057523920439916,-2.9333381017094626,-0.7671269563399571,54.00000307636928,52.90418641071158,0.09600143200549827,0.07105931084438488,-0.4958505397818147,-1.2242425074396435,40.115151072399165,0.11800003051757812,0.09734666035556394,-0.082550048828125,-0.3437743034292753,0.17867420577302529,-0.2131621761286997,0.0480620784724497,-0.17337115375550916,19.727911016392486,-37.28066370407916,0.13061212730057514,2,0.08899998664855957,0.021500110626220703,-0.5342499017715454,-0.9894998073577881,-0.16099977493286133,1,0.0028800201416014914,-2.1919197757419875,6.235000133514403,1.71640452636823,6.36899995803833,1.4687540745431855,6.459000110626222,0.0028800201416014914
2954,2013-02-20,6.239999771118164,6.328999996185303,6.210000038146973,6.27400016784668,1928397.0,-0.0016000366210937589,-1.531917699815352,-0.6071474187038695,46.28527479784012,52.62976429759456,0.09358178041603793,0.09565091122204628,-0.4557312837487615,-1.195257927894077,38.63725747973086,0.11899995803833008,0.058380610638145924,-0.09870026111602748,-0.34385471597429795,0.146454193742243,-0.22127748854516316,0.023876966313108205,-0.15086349897568674,16.326474342443515,-38.049351882159925,0.12257722742913543,2,0.09900021553039551,0.05300021171569824,-0.5044996738433829,-0.9794995784759521,-0.23999977111816406,2,0.013621801484736684,-2.9333381017094626,6.25,-2.1919197757419875,6.235000133514403,1.71640452636823,6.36899995803833,0.013621801484736684
2955,2013-02-21,6.019000053405763,6.190000057220459,6.01800012588501,6.190000057220459,4003714.0,-0.03541662272734347,1.0116950584613498,5.029353191966764,25.375476460441874,49.56940506797238,0.3147607945969071,0.32222374720723757,-0.20891295258410203,-0.9569729825746176,37.384486435967844,0.2219996452331543,0.028430282344841906,-0.3127499818801871,-0.5857712380045346,-0.03972872575583963,-0.4492606099423604,-0.1762393538180138,0.6830000877380362,0.24152836662576266,-47.2969500777725,0.1365106280621737,2,0.2330000400543204,0.29250001907348544,-0.26249992847442716,-0.7584998607635507,0.14199972152709872,3,0.026748591710305858,-1.531917699815352,6.239999771118164,-2.9333381017094626,6.25,-2.1919197757419875,6.235000133514403,0.026748591710305858
2956,2013-02-22,6.0229997634887695,6.119999885559082,5.995999813079834,6.078000068664551,3062511.0,0.0006645140467715915,-1.2752263878559866,0.32163920437909554,29.680335867903437,47.022439118184614,0.28876776506092394,0.3024642921145091,-0.18432307488527755,-0.9415087962880797,35.27286216320746,0.12400007247924805,0.007608338248115132,-0.2889002561569214,-0.5910769483101648,0.013276435996322,-0.43998860223354264,-0.13781191008030014,0.6653203773498539,7.0312315675885095,-36.105415596327944,0.1510883460766216,2,0.21800017356872559,0.2885003089904785,-0.24299967288970947,-0.7624995708465576,0.14700031280517578,4,0.012286296112799189,1.0116950584613498,6.019000053405763,-1.531917699815352,6.239999771118164,-2.9333381017094626,6.25,0.012286296112799189
2957,2013-02-25,6.0900001525878915,6.2729997634887695,6.01800012588501,6.039999961853027,4348647.0,0.011124089611505017,-4.425532130755027,-0.9090893327784875,37.2269619164064,44.6876570636852,0.21033853170260297,0.22577462573153717,-0.2284582063381828,-0.9915876464366571,33.32224526822866,0.25499963760375977,0.011008459604566312,-0.20839986801147337,-0.5252950054554537,0.10849526943250698,-0.36684743673346354,-0.04995229928948319,0.5706271751403804,28.228314660801697,-12.722632611434722,0.15844756872199017,2,0.1509997844696036,0.22149991989135653,-0.27225005626678556,-0.8294999599456796,-0.19000005722045898,0,0.017405573717300005,-1.2752263878559866,6.0229997634887695,1.0116950584613498,6.019000053405763,-1.531917699815352,6.239999771118164,0.017405573717300005
2958,2013-02-26,5.9060001373291025,5.994999885559082,5.839000225067139,5.874000072479247,3344812.0,-0.03021346644475864,-2.058824079398249,0.6399988555952101,30.395389997101347,41.67437592525568,0.3495817481248622,0.40626774606661975,-0.023259597606064553,-0.7907818656577854,31.48121428848793,0.25099992752075284,-0.009923479535276947,-0.376949882507323,-0.7380170401558921,-0.01588272485875386,-0.557483461331608,-0.19641630368303797,0.7280420898132318,13.673457868984732,-23.958653571713754,0.1805335788242847,2,0.256500005722045,0.3645000457763663,-0.01575016975402921,-0.6405000686645517,-0.13600015640258878,1,0.057907212949043,-4.425532130755027,6.0900001525878915,-1.2752263878559866,6.0229997634887695,1.0116950584613498,6.019000053405763,0.057907212949043
2959,2013-02-27,6.1500000953674325,6.1570000648498535,5.9000000953674325,5.920000076293945,3827805.0,0.041313909983868635,1.1065574891783279,7.18748603018932,46.9731798246336,41.20306764731152,0.06806037550210942,0.17302931403945454,-0.24369126549277365,-1.0164185268554293,30.43170531612721,0.256999969482421,-0.02192694931003558,-0.1341499328613276,-0.4931745293254455,0.2248746636027903,-0.313662231093387,0.045362365370731794,0.43633961165039015,71.65903250296945,28.382113953072334,0.1795122982320591,2,-0.014499902725220615,0.12050008773803622,-0.24250006675720304,-0.8845000267028817,-0.4200000762939462,2,-0.009918677943800858,-2.058824079398249,5.9060001373291025,-4.425532130755027,6.0900001525878915,-1.2752263878559866,6.0229997634887695,-0.009918677943800858
2960,2013-02-28,6.10699987411499,6.179999828338622,6.013000011444093,6.179999828338622,2734598.0,-0.006991905786283281,3.5753403182400754,-0.3173910789994662,39.75410060323799,40.03405394177918,0.062445209480189945,0.20836152966186194,-0.17687857790828332,-0.9542564006874024,28.74336327404483,0.16699981689452947,-0.05931016299695635,-0.16550014019012416,-0.5319387968896256,0.20093851650937733,-0.34871946853987534,0.01771918815962703,0.43449946398579176,61.75113688427237,16.093275296613726,0.18321932834975088,2,0.002500295639038086,0.16350030899047852,-0.19949984550476074,-0.8414998054504395,-0.34200000762939364,3,-0.017520857429278447,1.1065574891783279,6.1500000953674325,-2.058824079398249,5.9060001373291025,-4.425532130755027,6.0900001525878915,-0.017520857429278447
2961,2013-03-01,6.076000213623048,6.127999782562256,6.0,6.085999965667725,2192540.0,-0.00507608664335113,1.723417422931959,0.13698299062000882,40.48415292542399,38.90831949659533,0.05309562925199085,0.20531009690992352,-0.12322523936251084,-0.9066353027092315,26.60859916501268,0.12799978256225586,-0.09938843698400923,-0.1681998014450068,-0.5003003283466798,0.16390072545666623,-0.3342500648958433,-0.002149537994170281,0.4233491776957159,54.60835037240602,6.828157295616876,0.16605026345083673,3,0.00799989700317294,0.194499969482421,-0.16175019741058438,-0.810500144958497,-0.13600015640258878,4,0.013989394062106086,3.5753403182400754,6.10699987411499,1.1065574891783279,6.1500000953674325,-2.058824079398249,5.9060001373291025,0.013989394062106086
2962,2013-03-04,6.152999877929688,6.199999809265138,5.960000038146973,6.019000053405763,3222145.0,0.012672755365281008,1.1052640384816559,-13.400314720329263,38.16130172889753,37.148463791320694,-0.04107888723264708,0.10909476883484981,-0.1766929775334578,-0.9642414750034751,24.475686221514643,0.23999977111816495,-0.12799204781936524,-0.07545013427734304,-0.3923930708091321,0.24149280225444603,-0.23392160254323802,0.08302133398855194,0.30672856341397736,86.98061344312492,43.913681307137196,0.15847146826589475,3,-0.06899976730346769,0.11750030517578036,-0.16624987125396817,-0.8159997463226327,-0.014999866485595703,0,0.0027629121894241493,1.723417422931959,6.076000213623048,3.5753403182400754,6.10699987411499,1.1065574891783279,6.1500000953674325,0.0027629121894241493
2963,2013-03-05,6.2210001945495605,6.2880001068115225,6.2210001945495605,6.239999771118164,4350421.0,0.011051571261001314,-6.052779520642396,-0.141788070515056,41.17162677023845,36.58028067714274,-0.12697858301087628,0.03185918124295917,-0.21940245654471546,-1.0142838200990614,23.334342227267197,0.13500022888183416,-0.14904662080666764,-0.0005498170852664686,-0.3114774158196951,0.3103777816491622,-0.1560136164524808,0.15491398228194786,0.2014845538175134,82.73198188510452,43.78073798790703,0.15546379936721447,3,-0.1575000286102295,0.0494999885559082,-0.22350025177001953,-0.8840000629425049,-0.2699999809265128,1,-0.05159943564434666,1.1052640384816559,6.152999877929688,1.723417422931959,6.076000213623048,3.5753403182400754,6.10699987411499,-0.05159943564434666
2964,2013-03-06,6.1500000953674325,6.263000011444093,6.1500000953674325,6.263000011444093,3327506.0,-0.011412971702578267,1.0,5.94749654912787,37.72835352158872,37.95282257282572,-0.07832411840618825,0.0891584621311976,-0.12599413605334853,-0.9247260061674991,22.618527336987537,0.11299991607666016,-0.16421962554384528,-0.05994992256164444,-0.3628811705632895,0.24298132544000062,-0.21141554656246697,0.09151570143917809,0.23747558160164495,57.9268345869694,24.25856653483161,0.15146562400082253,3,-0.08649992942810147,0.12050008773803622,-0.1335000991821298,-0.8129999637603769,-0.22000026702881037,2,-0.0617886355363082,-6.052779520642396,6.2210001945495605,1.1052640384816559,6.152999877929688,1.723417422931959,6.076000213623048,-0.0617886355363082
2965,2013-03-07,6.057000160217285,6.203000068664551,6.050000190734862,6.1560001373291025,3405520.0,-0.015121940440326331,-1.7079644523963982,0.8761066428107329,37.63867294137205,38.83708224765556,0.023057765768234262,0.17772389499791252,-0.012236253550387488,-0.8135686427427951,21.654939793251057,0.1529998779296884,-0.1909397599024487,-0.14434986114501935,-0.4546795414173781,0.1659798191273394,-0.2995147012811987,0.010814978991160018,0.2975669896376756,29.573201757319094,-2.1600311453777508,0.1551648401361795,3,0.0065000057220458984,0.2135000228881836,-0.025500178337097168,-0.7200000286102295,-0.13800001144409269,3,-0.05398714421233697,1.0,6.1500000953674325,-6.052779520642396,6.2210001945495605,1.1052640384816559,6.152999877929688,-0.05398714421233697
2966,2013-03-08,6.172999858856201,6.204999923706055,6.105999946594237,6.114999771118164,5093312.0,0.01915134481930658,-1.6052715785246483,-0.5858596075484732,47.50802650663742,39.97942275768122,-0.07758577873836714,0.04978509365042427,-0.10518627882740184,-0.9150547796956436,20.642802247229113,0.14799976348876953,-0.20200405717185355,-0.019150161743164418,-0.32084030583375966,0.28253998234743083,-0.1699952337884616,0.13169491030213276,0.15063327551149008,64.93895613389836,28.582957923721963,0.15084507204529748,3,-0.10949969291687012,0.09750032424926758,-0.11924993991851807,-0.7889997959136963,-0.5829997062683097,4,-0.06609428182397581,-1.7079644523963982,6.057000160217285,1.0,6.1500000953674325,-6.052779520642396,6.2210001945495605,-0.06609428182397581
2967,2013-03-11,6.0900001525878915,6.15500020980835,6.046999931335449,6.11899995803833,2590574.0,-0.013445603137222317,1.1386128330178034,-0.49999588934104605,43.90244168373034,41.48020627841779,0.006050167251495431,0.12219547371860617,0.002050244670148693,-0.8168389408587835,19.452918611464057,0.12599992752075195,-0.1658526631895354,-0.09144988059997505,-0.39161295370468974,0.20871319250473963,-0.2415314171523324,0.05863165595238229,0.20455500722176634,17.842402466097536,-19.765272545228232,0.1500815365523575,3,0.003999948501586026,0.17299985885620028,0.06549990177154452,-0.6384999752044687,-0.5599999427795419,0,-0.024630556914467583,-1.6052715785246483,6.172999858856201,-1.7079644523963982,6.057000160217285,1.0,6.1500000953674325,-0.024630556914467583
2968,2013-03-12,5.824999809265138,6.138999938964844,5.783999919891357,6.060999870300293,7337303.0,-0.04351401259163257,-1.2327056473742455,8.1379877336931,36.758133012966816,40.34520107712147,0.28871361980087595,0.3582283400112969,0.2879663088147675,-0.5394939032624118,18.17698027568898,0.35500001907348633,-0.14613287498203054,-0.3264002084732045,-0.6433451095861216,-0.009455307360287435,-0.48487265902966303,-0.16792775791674597,0.4422220544599691,8.55947422491595,-30.42897753549603,0.15847245055645873,3,0.21100020408630282,0.31600022315978915,0.33050024509429843,-0.37349963188171476,-0.2859997749328622,1,0.05373394204770654,1.1386128330178034,6.0900001525878915,-1.6052715785246483,6.172999858856201,-1.7079644523963982,6.057000160217285,0.05373394204770654
2969,2013-03-13,5.8400001525878915,5.928999900817871,5.777999877929688,5.866000175476074,5192649.0,0.002575166319987554,-1.0133259582800986,0.11016956001680718,43.42395691438372,40.75296288947101,0.25157073642267225,0.31238257687555393,0.28671789919848845,-0.5449228538553488,16.729080040675,0.1510000228881827,-0.14188653816236396,-0.2816498756408681,-0.5982091924863493,0.034909441204613145,-0.4399295340636087,-0.12337021721812746,0.3885639556305156,14.51996908934166,-28.156475554296005,0.15827965842274058,3,0.19299983978271396,0.29199981689453036,0.3154999017715445,-0.3365001678466806,-0.2300000190734881,2,0.019006859269681486,-1.2327056473742455,5.824999809265138,1.1386128330178034,6.0900001525878915,-1.6052715785246483,6.172999858856201,0.019006859269681486
2970,2013-03-14,5.927999973297119,5.945000171661378,5.859000205993652,5.890999794006348,2780694.0,0.015068462056500476,1.4225145904270324,-1.4230825661152964,46.71281041847817,41.4450359442548,0.15143452116849243,0.19242772087434368,0.2114549817034943,-0.6237163905020573,15.062646223318001,0.10500001907348633,-0.10805744638508585,-0.1671000480651852,-0.45201693845041824,0.11781684232004785,-0.3095584932578017,-0.02464160287256867,0.25550771189241583,35.128824188930096,-11.558458594591954,0.14245844519261658,3,0.10500001907348633,0.20399999618530273,0.2677501440048218,-0.34349989891052246,0.17400026321411222,3,0.0003373574646612365,-1.0133259582800986,5.8400001525878915,-1.2327056473742455,5.824999809265138,1.1386128330178034,6.0900001525878915,0.0003373574646612365
2971,2013-03-15,5.885000228881836,5.9710001945495605,5.8499999046325675,5.921999931335449,3046805.0,-0.007253668118923251,-1.2616802438545933,-0.9999871125716863,42.78677016374206,41.95897688145975,0.1838226015254314,0.20797103708075948,0.26956584271164274,-0.568888658959473,13.24983978897578,0.12100028991699308,-0.1176685009224947,-0.18589980602264422,-0.45462064497923826,0.08282103293394982,-0.3202602255009408,-0.05153938654434764,0.2579566755817142,28.38203097035627,-19.787562296921337,0.13436041947829688,3,0.14799976348876953,0.24699974060058594,0.33049988746643066,-0.30050015449523926,0.43899965286254883,4,0.005777386332883161,1.4225145904270324,5.927999973297119,-1.0133259582800986,5.8400001525878915,-1.2327056473742455,5.824999809265138,0.005777386332883161
2972,2013-03-18,6.190000057220459,6.204999923706055,5.739999771118164,5.798999786376952,6301272.0,0.0518266468099311,1.2090268331330467,-10.567659870608576,59.208821058275895,43.96310958013057,-0.12893577883463703,-0.10600802750010807,-0.020851548203426162,-0.8602147589610443,12.13370246488574,0.4650001525878906,-0.1065639792927433,0.12135002613067591,-0.142291056337557,0.38499110859890884,-0.010470515103440547,0.2531705673647924,-0.4120001792907706,96.77422331968793,42.413546681274624,0.13182054123411635,3,-0.18850016593933105,-0.07700014114379883,0.025500059127807617,-0.5975000858306885,0.23099994659423828,0,-0.09693051681521148,-1.2616802438545933,5.885000228881836,1.4225145904270324,5.927999973297119,-1.0133259582800986,5.8400001525878915,-0.09693051681521148
2973,2013-03-19,6.26800012588501,6.304999828338622,6.170000076293945,6.198999881744385,4667828.0,0.012600980281666674,-1.1259827737686559,0.17647109039533512,54.287793518338816,45.80304735754725,-0.22302081041148547,-0.19245784249322995,-0.08741426491637405,-0.9219208887305275,11.337056958639463,0.13499975204467685,-0.09186938779817577,0.19845008850097656,-0.06790657605492445,0.4648067530568776,0.0652717562230265,0.3316284207789266,-0.5280003547668457,93.45138075991815,39.57364392096692,0.1331783322779504,3,-0.2455003261566162,-0.1550002098083496,-0.052500009536743164,-0.6755001544952393,0.13599967956543058,1,-0.11774089043631897,1.2090268331330467,6.190000057220459,-1.2616802438545933,5.885000228881836,1.4225145904270324,5.927999973297119,-0.11774089043631897
2974,2013-03-20,6.324999809265138,6.3499999046325675,6.245999813079834,6.300000190734862,3083929.0,0.009093759131359347,1.7733428277151597,0.36231203007521373,57.841730419387225,48.04783152177116,-0.2822699402797202,-0.25588224528386494,-0.13388377270635932,-0.9648441800525935,10.478095179030875,0.10400009155273349,-0.0779635802689258,0.2511997699737556,-0.028963009581351784,0.531362549528863,0.1111183801962019,0.3912811597513093,-0.5850000381469735,95.9016246072937,41.242715537185774,0.1400813897775538,3,-0.2799999713897714,-0.21199989318847745,-0.0717496871948251,-0.7324998378753671,0.13500022888183505,2,-0.12426874286723222,-1.1259827737686559,6.26800012588501,1.2090268331330467,6.190000057220459,-1.2616802438545933,5.885000228881836,-0.12426874286723222
2975,2013-03-21,6.179999828338622,6.306000232696532,6.123000144958496,6.2829999923706055,2950902.0,-0.022924898861516607,1.456366388566216,-4.120069428549373,53.45743576248799,48.70887699464344,-0.13185341408988815,-0.10350908889135457,0.016213327176770598,-0.8045679785430959,10.633629926126204,0.2019996643066415,-0.07634474867419527,0.09814980030059761,-0.1846230971732723,0.3809226977744675,-0.04323664843633779,0.239536249037533,-0.40340004920959416,72.1311411336058,16.744341029406073,0.1413864487369351,3,-0.13499999046325595,-0.066999912261962,0.18525028228759854,-0.5874998569488517,0.42100000381469815,3,-0.09223296288949134,1.7733428277151597,6.324999809265138,-1.1259827737686559,6.26800012588501,1.2090268331330467,6.190000057220459,-0.09223296288949134
2976,2013-03-22,6.0970001220703125,6.210999965667725,6.0970001220703125,6.197000026702881,2981417.0,-0.013430373555628816,-1.2799990463247741,0.970871314355545,48.14570255831149,49.18035042515247,-0.06790938794697876,-0.015474597906387721,0.1056107179995367,-0.7055338325575331,10.883354970123118,0.11399984359741211,-0.06594895144135915,0.011450076103210804,-0.27001406535433414,0.29291421756075575,-0.12928199462556123,0.15218214683198283,-0.28599633541107217,58.52463488743136,6.839531607117287,0.14073207072877247,3,-0.05200028419494629,-0.01100015640258789,0.2644999027252197,-0.48350000381469727,0.5920000076293945,4,0.0008200942005591738,1.456366388566216,6.179999828338622,1.7733428277151597,6.324999809265138,-1.1259827737686559,6.26800012588501,0.0008200942005591738
2977,2013-03-25,6.196000099182129,6.196000099182129,6.0970001220703125,6.183000087738037,4050847.0,0.016237489770329905,14.230752301654256,-0.13000023841880648,49.18883476204076,50.5615395083829,-0.16795420620615875,-0.11186134135379522,0.015451278126027645,-0.7870583558103643,10.358300587559244,0.0989999771118164,-0.04550392023449312,0.10515005588531512,-0.1806258630563109,0.39092597482694114,-0.03773790358549789,0.24803801535612813,-0.3526565454444892,39.130459366088886,-8.27103264626166,0.1428879594708129,3,-0.1510002613067627,-0.1360001564025879,0.11825001239776611,-0.5164999961853027,0.5029997825622559,0,0.02065845392403265,-1.2799990463247741,6.0970001220703125,1.456366388566216,6.179999828338622,1.7733428277151597,6.324999809265138,0.02065845392403265
2978,2013-03-26,6.248000144958496,6.277999877929688,6.130000114440918,6.198999881744385,3109250.0,0.00839251855132006,1.7155987383469615,3.7692476983457435,53.21945208801252,51.64992786100832,-0.17169739719052135,-0.14432554115931584,-0.028372421519065938,-0.8212628232673254,10.999815172472804,0.14799976348877042,-0.04761370298499301,0.14005010128021222,-0.1400254061056927,0.42012560866611715,1.2347587259320392e-05,0.28008785497316513,-0.37425721016716107,59.68385480767259,13.05137796331421,0.14003775369295257,3,-0.20300030708312988,-0.20300030708312988,0.06324994564056396,-0.5145001411437988,0.46399974822998136,1,0.02768883720269999,14.230752301654256,6.196000099182129,-1.2799990463247741,6.0970001220703125,1.456366388566216,6.179999828338622,0.02768883720269999
2979,2013-03-27,6.089000225067139,6.28000020980835,6.045000076293945,6.27899980545044,3171373.0,-0.0254481299939876,1.4479130966040323,-3.877521627854944,51.00755943578233,52.127122196264345,0.02943279381691255,0.010403498244912157,0.13618993664779655,-0.6442053116242121,10.73293856562683,0.2350001335144043,-0.041459530640404196,-0.015899825096130193,-0.29537516674355846,0.2635755165512981,-0.15563749591984433,0.12383784572758394,-0.18668187208532938,16.85828444689669,-30.61299484600756,0.1397376708237141,3,-0.04400038719177246,-0.04400038719177246,0.21624982357025146,-0.3555002212524414,0.7189998626708984,2,0.05173256179011365,1.7155987383469615,6.248000144958496,14.230752301654256,6.196000099182129,-1.2799990463247741,6.0970001220703125,0.05173256179011365
2980,2013-03-28,6.0,6.0809998512268075,5.973999977111816,6.068999767303468,3521084.0,-0.014616558018957448,1.301074166175277,0.3631574720547741,44.45868270094601,52.31289025595367,0.14496488332466306,0.09589303314556563,0.22241837255911445,-0.5396053316698408,10.313752592185368,0.11500024795532227,-0.0001981112232147808,-0.09955005645751935,-0.38292552949196157,0.18382541657692286,-0.2412377929747409,0.0421376800597022,-0.07082075391914522,8.496733044634105,-35.24627827127395,0.14168773651722114,3,0.04499983787536621,0.04499983787536621,0.31599998474121094,-0.26649999618530273,1.1319999694824228,3,0.07666667302449537,1.4479130966040323,6.089000225067139,1.7155987383469615,6.248000144958496,14.230752301654256,6.196000099182129,0.07666667302449537
2981,2013-04-02,6.160999774932861,6.245999813079834,6.067999839782715,6.144000053405763,5171153.0,0.026833295822143555,-1.1065067053402893,-0.24637360662873387,52.165944040420875,51.53034836508088,0.030433223089126216,-0.061568955337640396,0.05910650485039426,-0.6837990045320241,10.145321965849307,0.24599981307983398,0.032428738528001766,0.05719974040985143,-0.2272362131396335,0.34163569395933635,-0.08501823636489103,0.1994177171845939,-0.20657128933890334,61.11099856793132,13.509619411328522,0.1422179767747423,4,0.0010001659393310547,-0.11599993705749512,0.1207503080368042,-0.3854997158050537,0.8870000839233398,1,0.0714169896598078,1.301074166175277,6.0,1.4479130966040323,6.089000225067139,1.7155987383469615,6.248000144958496,0.0714169896598078
2982,2013-04-03,6.170000076293945,6.198999881744385,6.057000160217285,6.0929999351501465,3274235.0,0.0014608507855662367,1.103703442064179,4.529494263835753,62.47289991587247,52.439804631473514,0.020447890495049137,-0.07297163613334234,0.04856025363332428,-0.674556741927697,9.609752433692579,0.1419997215270996,0.05634244241059605,0.06535003185272181,-0.2198056877636354,0.35050575146907903,-0.0772278279554568,0.20792789166090042,-0.1960000991821289,64.05227128585432,11.036790270564914,0.14257785980817858,4,-0.00800013542175293,-0.1250002384185791,0.10624992847442627,-0.3475000858306885,1.0260000228881836,2,0.08411670129467863,-1.1065067053402893,6.160999774932861,1.301074166175277,6.0,1.4479130966040323,6.089000225067139,0.08411670129467863
2983,2013-04-04,5.9000000953674325,6.170000076293945,5.879000186920166,6.1599998474121085,5325514.0,-0.043760126027209134,1.0785690808800363,-3.376613966968227,51.83150113838387,51.77200137802869,0.26011089643724983,0.1810281891094201,0.3151989739819525,-0.38975879681051406,8.5403985522883,0.2909998893737793,0.08626743421025562,-0.18859994411468417,-0.4821920948358267,0.10499220660645836,-0.33539601947525544,-0.041803868754112905,0.44999980926513494,5.236884600658042,-50.47318438617893,0.14679607536057135,4,0.19250011444091708,0.14499974250793368,0.37624990940093905,-0.07750010490417569,1.1630001068115225,3,0.1354236904172783,1.103703442064179,6.170000076293945,-1.1065067053402893,6.160999774932861,1.301074166175277,6.0,0.1354236904172783
2984,2013-04-05,5.769999980926514,5.96999979019165,5.7210001945495605,5.960999965667725,4417800.0,-0.022033917345695042,1.3827754252756077,0.7346160265121763,45.29761745951282,50.86535489992035,0.3387257524113574,0.2962909630430852,0.44319156664801795,-0.24028130679566573,8.118773777851231,0.24899959564208984,0.060132709191029754,-0.29960005283355695,-0.6240262485388941,0.0248261428717802,-0.4618131506862255,-0.13738695498088838,0.5705799293518057,9.333299424888557,-46.956838783609406,0.1622130978526687,4,0.2305002212524414,0.2655000686645508,0.44650018215179443,0.11100006103515625,1.2810001373291016,4,0.16325821756947434,1.0785690808800363,5.9000000953674325,1.103703442064179,6.170000076293945,-1.1065067053402893,6.160999774932861,0.16325821756947434
2985,2013-04-08,5.730000019073486,5.876999855041504,5.727000236511231,5.828999996185303,2754790.0,-0.006932402423787232,-1.8571480472298225,0.5183245289048223,45.37864491204385,50.557904050335054,0.34439748045967455,0.32731859880929104,0.4793560617258308,-0.1807749574523143,8.273442104257384,0.14999961853027255,0.034938924932593096,-0.3232500076293947,-0.6815417592951558,0.035041744036366396,-0.5023958834622757,-0.1441041317965137,0.5857967025756823,1.7142535358636297,-55.70577062589544,0.17914587583288058,4,0.27050018310546875,0.3055000305175781,0.473000168800354,0.1855001449584961,1.4800000190734863,0,0.18813264661015805,1.3827754252756077,5.769999980926514,1.0785690808800363,5.9000000953674325,1.103703442064179,6.170000076293945,0.18813264661015805
2986,2013-04-09,5.764999866485597,5.814000129699707,5.736999988555907,5.75,2913318.0,0.006108175793299475,-2.7561145807891063,-0.15151383791387,34.896932651730566,48.969914926967256,0.2875944378102675,0.274245914533906,0.43240203177363057,-0.19577105870805322,8.426373531042108,0.0840001106262207,-0.0032695623563592235,-0.267850160598754,-0.6434749971203741,0.10777467592286616,-0.45566257885956407,-0.08003774233794392,0.5270049940795873,9.204958311636418,-41.45094745424706,0.18781241826081022,4,0.2355003356933585,0.27050018310546786,0.42500030994415194,0.15050029754638583,1.457000255584715,1,0.23712057843119494,-1.8571480472298225,5.730000019073486,1.3827754252756077,5.769999980926514,1.0785690808800363,5.9000000953674325,0.23712057843119494
2987,2013-04-10,5.940000057220459,5.940000057220459,5.7829999923706055,5.793000221252441,4067089.0,0.03035562789033408,1.1360576876291435,9.800076294623828,39.09574029617175,47.400613616762726,0.08097742260841034,0.09215683324497537,0.24916898007791932,-0.3485728097316727,8.685332858421665,0.1750001907348624,-0.022245731919745992,-0.08534996509551984,-0.4621583243822345,0.2914583941911948,-0.27375414473887716,0.10305421454783747,0.3291646167040998,48.77503793989301,3.386549171877178,0.18840417964335737,4,0.060500144958496094,0.09549999237060547,0.23725008964538574,-0.010999917984008789,1.3800001144409189,2,0.1865319513404542,-2.7561145807891063,5.764999866485597,-1.8571480472298225,5.730000019073486,1.3827754252756077,5.769999980926514,0.1865319513404542
2988,2013-04-11,6.138000011444093,6.138000011444093,5.940000057220459,5.940000057220459,2917283.0,0.03333332530577193,-1.0000000000000089,1.3469399671079367,44.31611550184575,46.65711984632533,-0.15004589761302878,-0.08557931367025073,0.049741695846661216,-0.5241791683424761,8.353687741076765,0.1979999542236337,-0.021334061215524613,0.09699997901916557,-0.2706605964512798,0.46466055448961097,-0.08683030871605713,0.28083026675438827,0.10923808330546603,100.0,58.48119137176221,0.18383028773522261,4,-0.15450000762939542,-0.10249996185302823,0.03925013542175204,-0.20700001716613858,1.381999969482421,3,0.1723688637610672,1.1360576876291435,5.940000057220459,-2.7561145807891063,5.764999866485597,-1.8571480472298225,5.730000019073486,0.1723688637610672
2989,2013-04-12,5.951000213623048,6.078000068664551,5.940000057220459,6.078000068664551,4807261.0,-0.030465916825088035,1.1732310072163943,-0.6414135575913383,43.21281439952294,46.518690035056096,0.01712038626490564,0.11611603941154147,0.2359809634521257,-0.3163324163325987,7.977027328389577,0.1979999542236337,-0.03526705020883458,-0.09554982185363681,-0.4536620900777253,0.2625624463704517,-0.27460595596568105,0.08350631225840743,0.2751883651185114,54.501240821459774,16.158436666789115,0.17905613411204405,4,0.0324997901916495,0.08449983596801669,0.21599996089935214,-0.02000021934509366,1.7259998321533194,4,0.18685934273877414,-1.0000000000000089,6.138000011444093,1.1360576876291435,5.940000057220459,-2.7561145807891063,5.764999866485597,0.18685934273877414
2990,2013-04-15,5.929999828338622,5.9730000495910645,5.8959999084472665,5.951000213623048,3278006.0,-0.003528883302062691,1.3692330264460717,0.1653575531843148,44.861530931463676,45.70708857850529,0.030337318530735402,0.14469238456420008,0.2490621893527578,-0.27281479570716005,7.591166745641894,0.07700014114379794,-0.06367690961095107,-0.11665019989013725,-0.4746241823819535,0.24132378260167897,-0.2956371911360458,0.062336791355771304,0.27598121503525697,48.12963310890653,11.829954747060299,0.1789869912459081,4,0.030000209808350498,0.1055002212524423,0.23700034618377774,0.0010001659393319429,1.621000289916993,0,0.18903884019690742,1.1732310072163943,5.951000213623048,-1.0000000000000089,6.138000011444093,1.1360576876291435,5.940000057220459,0.18903884019690742
2991,2013-04-16,5.9190001487731925,5.9190001487731925,5.816999912261963,5.85099983215332,3685233.0,-0.0018549207224026754,1.9999929877215525,-3.2380509071089683,40.98894215689832,43.3199821608415,0.0037988290360839727,0.16692835892457847,0.24211576273770774,-0.23756847022740413,7.197378626119752,0.11299991607665927,-0.07864310819641585,-0.129349875450135,-0.4844025926740727,0.22570284177380273,-0.30687623406210385,0.04817648316183387,0.26758166064771416,38.309901153676876,2.2704656218615753,0.1775263586119688,4,0.02649998664856046,0.11649990081787198,0.24800002574920743,0.01199984550476163,1.3880000114440927,1,0.21811114325472025,1.3692330264460717,5.929999828338622,1.1732310072163943,5.951000213623048,-1.0000000000000089,6.138000011444093,0.21811114325472025
2992,2013-04-17,5.5900001525878915,5.880000114440918,5.547999858856201,5.85099983215332,7412983.0,-0.05558371142354024,1.0815047115660577,-3.8382127104560455,31.86328706383469,41.10129170811381,0.27029851089067414,0.4729199680807801,0.5545860409657895,0.10813529846545844,7.537201673080313,0.3710002899169913,-0.08365283713639737,-0.42834987640380806,-0.831186249282208,-0.025513503525408154,-0.6297680628430085,-0.22693168996460766,0.5779583922381617,7.118692011767508,-24.858746759682255,0.20141818643919998,4,0.25299978256225497,0.35899972915649325,0.5770000219345084,0.3409998416900626,1.5989999771118155,2,0.2919498971260108,1.9999929877215525,5.9190001487731925,1.3692330264460717,5.929999828338622,1.1732310072163943,5.951000213623048,0.2919498971260108
2993,2013-04-18,5.53000020980835,5.673999786376952,5.519999980926514,5.609000205993652,4422846.0,-0.010733442064713494,-2.1110929153882654,0.30268234933023586,33.702624911861605,39.81295920281923,0.30429432623830976,0.5004545272360339,0.6005321789027906,0.18542612550868665,7.46713538618066,0.15399980545043856,-0.12000400087584229,-0.4514498233795168,-0.8914844181802328,-0.011415228578800729,-0.6714671207798748,-0.23143252597915875,0.6007608138595124,1.792155431798197,-30.771829543064246,0.22001729740035822,4,0.2989997863769531,0.4049997329711914,0.6484998464584351,0.4694998264312744,1.7309999465942383,3,0.3236889500796354,1.0815047115660577,5.5900001525878915,1.9999929877215525,5.9190001487731925,1.3692330264460717,5.929999828338622,0.3236889500796354
2994,2013-04-19,5.539000034332275,5.670000076293945,5.506999969482422,5.6500000953674325,3923493.0,0.001627454644208326,1.1589414848264754,1.4050641315829295,35.90213958469374,38.760014166447,0.28952822220941954,0.4527637810727967,0.5765519047114358,0.19281139011816517,7.209584411808725,0.16300010681152344,-0.17843145931557025,-0.4031500101089476,-0.854251675038765,0.04795165482086983,-0.6287008425738563,-0.17759917764403887,0.5429001059162788,6.866965525497992,-27.554088817616194,0.22555083246490862,4,0.28349995613098145,0.3894999027252197,0.5494999885559082,0.46050000190734863,1.8420000076293945,4,0.3576457725790658,-2.1110929153882654,5.53000020980835,1.0815047115660577,5.5900001525878915,1.9999929877215525,5.9190001487731925,0.3576457725790658
2995,2013-04-22,5.610000133514403,5.7119998931884775,5.550000190734863,5.581999778747559,3433109.0,0.012818216057419951,-2.521750623260462,-0.2522553096432644,32.168297274775455,38.45683245789643,0.22318649513004196,0.3550761604525805,0.49601991679001145,0.13893526198536676,7.545297246441319,0.17299985885620206,-0.20089157416689662,-0.30364992618560915,-0.7634202220394668,0.1561203696682485,-0.533535074112538,-0.07376477825868033,0.4144099896575373,25.000028934280827,-5.795217267495445,0.22988514792692866,4,0.21249985694885343,0.3184998035430917,0.47249984741211026,0.3894999027252206,1.5769996643066415,0,0.3684491734525297,1.1589414848264754,5.539000034332275,-2.1110929153882654,5.53000020980835,1.0815047115660577,5.5900001525878915,0.3684491734525297
2996,2013-04-23,6.102000236511231,6.164999961853027,5.610000133514403,5.629000186920166,8761688.0,0.08770055103164731,-1.1722100135772533,16.892644880026452,48.32347524961065,39.48213634161187,-0.24136504284138116,-0.14390839821049184,-0.0041179645517575025,-0.3339120010265484,7.980356172562322,0.5549998283386239,-0.18850611355961888,0.18810017108917343,-0.27209515064343126,0.6482954928217781,-0.04199748977712936,0.4181978319554762,-0.5950002670288095,90.42557354524821,61.20007188144356,0.23009766086630248,4,-0.26600027084350675,-0.17350029945373624,-0.019500255584717685,-0.022000074386597568,1.2369999885559073,1,0.23746309825986467,-2.521750623260462,5.610000133514403,1.1589414848264754,5.539000034332275,-2.1110929153882654,5.53000020980835,0.23746309825986467
2997,2013-04-24,6.323999881744385,6.323999881744385,6.067999839782715,6.129000186920166,4934769.0,0.03638145470805165,1.6256455651629562,0.4122614680332629,60.707067787956696,41.30335326229086,-0.4505457231801264,-0.37505627121115914,-0.23013490725976826,-0.5335010912707387,8.636934111076949,0.2560000419616699,-0.16580067843314605,0.40369982719421404,-0.07615453015537899,0.8835541845438071,0.16377264851941753,0.6436270058690106,-0.803839912414551,100.0,64.94182597119678,0.23992717867479652,4,-0.40849995613098145,-0.39549994468688965,-0.2414999008178711,-0.2044997215270996,0.9380002021789551,2,0.15543964213385686,-1.1722100135772533,6.102000236511231,-2.521750623260462,5.610000133514403,1.1589414848264754,5.539000034332275,0.15543964213385686
2998,2013-04-25,6.421000003814697,6.495999813079834,6.199999809265138,6.304999828338622,3460081.0,0.015338413011411367,1.225565661961624,0.5948736257287107,66.7180321878626,43.91504412766193,-0.5623139906085317,-0.48320532997779964,-0.3340410382668688,-0.6092790185927015,9.094983765123162,0.2960000038146964,-0.12337089756089181,0.49204995632171666,-0.01796606254988209,1.0020659751933154,0.23704194688591773,0.7470579657575156,-0.8686864379882815,92.41660049284431,51.86940576538394,0.2550080094357993,4,-0.41950011253356934,-0.41950011253356934,-0.3637501001358032,-0.3014998435974121,0.7290000915527353,3,0.11960755730084771,1.6256455651629562,6.323999881744385,-1.1722100135772533,6.102000236511231,-2.521750623260462,5.610000133514403,0.11960755730084771
2999,2013-04-26,6.40399980545044,6.446000099182129,6.35099983215332,6.441999912261963,3828858.0,-0.00264759357641442,3.130403234166062,-0.3275866321371214,67.51558890882598,46.43216168070219,-0.5300373005838468,-0.4652497568294267,-0.3245769152065874,-0.5698223257401249,10.07453169761682,0.0950002670288086,-0.09757110358472953,0.459299778938294,-0.08950707790539791,1.008106635781986,0.18489635051644804,0.7337032073601399,-0.7950650647888198,90.27483674873554,42.96425255835631,0.2744034284218459,4,-0.4024999141693124,-0.4024999141693124,-0.3362499475479135,-0.2844996452331552,1.06599998474121,4,0.13382266973567902,1.225565661961624,6.421000003814697,1.6256455651629562,6.323999881744385,-1.1722100135772533,6.102000236511231,0.13382266973567902
3000,2013-04-29,6.460000038146973,6.540999889373778,6.376999855041504,6.39900016784668,3436044.0,0.008744571267611523,-2.1237954242013983,-1.6052552326457235,67.86632674350157,49.41853774588032,-0.5620570749086831,-0.5112320992164223,-0.38839158867546875,-0.6057663717735071,11.310264652785165,0.1640000343322745,-0.09301135958382467,0.49230000972747767,-0.10286358604517787,1.0874636055001332,0.1947182118411499,0.7898818076138054,-0.797841393140259,91.2996914642542,37.55097081196695,0.2975817978863279,4,-0.43600010871887207,-0.43600010871887207,-0.3810001611709595,-0.2649998664855957,0.9549999237060547,0,0.14256965919134612,3.130403234166062,6.40399980545044,1.225565661961624,6.421000003814697,1.6256455651629562,6.323999881744385,0.14256965919134612
3001,2013-04-30,6.60099983215332,6.602000236511231,6.4650001525878915,6.526999950408936,3651641.0,0.021826593370546377,2.6052326128555796,1.2131153948376259,67.29460629989043,53.35535099433097,-0.6661995381366683,-0.6509527254790859,-0.5328270925512868,-0.7271873676120286,12.114026781934575,0.1420001983642587,-0.06723705397037882,0.6112998008728026,-0.0434910374261861,1.2660906391717912,0.2839043817233078,0.9386952200222973,-0.8685338875972413,99.81265849912474,43.55793569477815,0.3273954191494945,4,-0.5464997291564941,-0.5464997291564941,-0.5219999551773071,-0.37999987602233887,0.6830000877380371,1,0.08877442517318856,-2.1237954242013983,6.460000038146973,3.130403234166062,6.40399980545044,1.225565661961624,6.421000003814697,0.08877442517318856
3002,2013-05-02,6.689000129699707,6.71999979019165,6.546999931335449,6.559999942779541,3414782.0,0.013331358852296749,-1.2322532217228257,1.74324855498781,65.29705946908248,56.865843722911066,-0.6502982559053647,-0.7358021909121,-0.6189914899456879,-0.7936210110478399,13.14333182934146,0.17299985885620117,-0.03882582163998727,0.6733500957489014,-0.04916188452210424,1.395862076019907,0.312094105613399,1.0346060858844037,-0.869580755948113,94.03852660980688,41.52789471609479,0.3612559901355028,5,-0.5755002498626709,-0.5755002498626709,-0.6235002279281616,-0.4680001735687256,0.6040000915527344,3,0.09717447791357903,2.6052326128555796,6.60099983215332,-2.1237954242013983,6.460000038146973,3.130403234166062,6.40399980545044,0.09717447791357903
3003,2013-05-03,6.698999881744385,6.701000213623048,6.581999778747559,6.685999870300293,3459092.0,0.0014949546794411628,12.999495133647985,0.10077513648981824,73.02954540449676,60.99111103622251,-0.5330978857705917,-0.7197770667243786,-0.6274848560741333,-0.7820963546494468,14.559231846988402,0.11900043487548917,0.0009107922873941021,0.6433998584747318,-0.13813493261810716,1.4249346495675708,0.25263246292831276,1.0341672540211508,-0.7715108580199841,94.30896725330136,40.31308634132792,0.3907673955464194,5,-0.5639998912811279,-0.5855000019073486,-0.6464999914169312,-0.4779999256134033,0.5770001411437988,4,0.084042426051268,-1.2322532217228257,6.689000129699707,2.6052326128555796,6.60099983215332,-2.1237954242013983,6.460000038146973,0.084042426051268
3004,2013-05-06,6.7119998931884775,6.745999813079834,6.644000053405763,6.706999778747559,1141207.0,0.0019405898900699547,1.7945157160400038,0.38462384917293996,74.19555107307568,65.6608059027003,-0.4047762893094715,-0.6941771714955616,-0.6384739753291937,-0.7757527469606726,15.369840899073072,0.10199975967407138,0.09542787528107155,0.6092998743057256,-0.2122787351027533,1.4308784837142046,0.19851056960148572,1.0200891790099655,-0.6894095774880071,90.78592852093908,34.558900741645964,0.4107893047042396,5,-0.5339999198913583,-0.5855000019073495,-0.6670000553131112,-0.490999937057496,0.57200002670288,0,0.06525628860981514,12.999495133647985,6.698999881744385,-1.2322532217228257,6.689000129699707,2.6052326128555796,6.60099983215332,0.06525628860981514
3005,2013-05-07,6.808000087738037,6.848999977111816,6.695000171661378,6.695000171661378,2690717.0,0.014302770571701373,-1.7256622977660645,22.59946595460195,76.13168216690931,68.75060667128905,-0.34974896448424087,-0.7433893939187648,-0.7241817153382737,-0.8528203068132356,16.326255802756123,0.15399980545043856,0.20006091183512797,0.6514000654220578,-0.20780984020983695,1.5106099710539524,0.2217951126061104,1.081005018238005,-0.6841324424044561,89.32294059649372,29.555981261248334,0.4296049528159471,5,-0.3495001792907715,-0.630000114440918,-0.7630002498626709,-0.5870001316070557,0.2690000534057617,1,0.097238497932153,1.7945157160400038,6.7119998931884775,12.999495133647985,6.698999881744385,-1.2322532217228257,6.689000129699707,0.097238497932153
3006,2013-05-08,7.131999969482423,7.140999794006348,6.789999961853027,6.802000045776367,2986800.0,0.04759105134677433,1.0172428912809945,2.920355476035781,95.45989760372473,72.6120322063744,-0.5724809338005477,-1.0115908516214054,-1.0340409698304045,-1.1547255389526612,17.580820098216638,0.3509998321533203,0.3168569234680554,0.9070499420166023,-0.0345352616638257,1.8486351456970302,0.43625734017638784,1.3778425438568167,-0.8921111510643245,98.48487767598843,30.733972680318658,0.4707926018402142,5,-0.4615001678466806,-0.808000087738038,-1.0870001316070566,-0.9110000133514413,0.014999866485594815,2,0.039680313177447024,-1.7256622977660645,6.808000087738037,1.7945157160400038,6.7119998931884775,12.999495133647985,6.698999881744385,0.039680313177447024
3007,2013-05-09,7.047999858856201,7.152999877929688,7.011000156402588,7.130000114440918,2077042.0,-0.01177791797331118,1.2187494179223852,-0.2484856804323318,94.12788992382251,75.65757195481437,-0.4190486595567764,-0.8857383315926164,-0.9387447247322838,-1.0524076953891575,19.64230023434318,0.1419997215271005,0.44405936706703475,0.7676498413085939,-0.23193946029057955,1.7672391429077674,0.26785519050900675,1.267444492108181,-0.6459110648322177,81.61120826005396,5.289064908450172,0.49979465079958674,5,-0.29600000381469727,-0.7179999351501465,-0.9444999694824219,-0.8269999027252197,0.1140003204345712,3,0.03348468583446529,1.0172428912809945,7.131999969482423,-1.7256622977660645,6.808000087738037,1.7945157160400038,6.7119998931884775,0.03348468583446529
3008,2013-05-10,7.196000099182129,7.204999923706055,7.059000015258789,7.105000019073486,1701703.0,0.02099889944520328,1.6789040592504452,-1.1097536155192567,94.56695686433642,78.66327950542664,-0.4979152432357177,-1.0017732477377832,-1.0675643750666017,-1.1810436233577217,21.49391680408411,0.15700006484985352,0.5181294327943462,0.86275007724762,-0.21411501276003442,1.9396151672552744,0.3243175322437928,1.4011826222514472,-0.6437290883770048,98.39575283339934,12.739083167928612,0.5384325450038274,5,-0.4050002098083496,-0.8400001525878906,-1.0925002098083496,-0.9750001430511475,0.125,4,0.013479727728372026,1.2187494179223852,7.047999858856201,1.0172428912809945,7.131999969482423,-1.7256622977660645,6.808000087738037,0.013479727728372026
3009,2013-05-13,7.063000202178955,7.235000133514403,6.953000068664551,7.199999809265138,2501449.0,-0.01848247570456396,1.7246349435973896,-1.5054888624561906,87.81883667648805,80.88022505353626,-0.2923491969465042,-0.8234103010958993,-0.9243999476752043,-1.0297032974151845,23.205182034544254,0.2820000648498526,0.5480196964024486,0.6741501808166506,-0.4339896275537267,1.7822899891870279,0.12008027663146237,1.2282200850018388,-0.3801834087936449,68.14815861371072,-24.140960082138193,0.5540699041851884,5,-0.21300005912780762,-0.692000150680542,-0.9942501783370972,-0.8420002460479736,0.32599973678588867,0,0.030157130767675344,1.6789040592504452,7.196000099182129,1.2187494179223852,7.047999858856201,1.0172428912809945,7.131999969482423,0.030157130767675344
3010,2013-05-14,7.051000118255615,7.0999999046325675,6.964000225067139,7.09499979019165,2373811.0,-0.0016990065949081812,4.0370344206419215,0.32116640968434473,82.92850720897472,82.61732515454563,-0.20975783359186817,-0.7622000328073248,-0.900778967049801,-0.9991186256391913,25.254915249780296,0.1359996795654288,0.5602097625715148,0.6061000823974609,-0.5176102084581338,1.7298103732530556,0.044244936969663584,1.1679552278252583,-0.2577466568444864,58.6516979146688,-32.47388195994547,0.5618551454277972,5,-0.16000008583068848,-0.6800000667572021,-1.0329999923706055,-0.8394999504089355,0.39099979400634766,1,0.03304492947496729,1.7246349435973896,7.063000202178955,1.6789040592504452,7.196000099182129,1.2187494179223852,7.047999858856201,0.03304492947496729
3011,2013-05-15,7.210000038146973,7.210000038146973,7.019000053405763,7.058000087738037,2466595.0,0.02254998116929441,1.5131585138988548,-3.4545700847475995,82.1480291375723,84.48965511771115,-0.3054027226749181,-0.8638104311265957,-1.0450714349532406,-1.1390593994474703,27.9404949160707,0.19099998474121005,0.5799577572429531,0.7005500078201292,-0.44408656249409173,1.8451865781343502,0.12823172266301874,1.2728682929772397,-0.3283972423151891,91.13471999350719,1.0849454449661096,0.5723182851571106,5,-0.3015000820159912,-0.8389999866485596,-1.191999912261963,-0.998499870300293,-0.1360001564025879,2,-0.018446587558875516,4.0370344206419215,7.051000118255615,1.7246349435973896,7.063000202178955,1.6789040592504452,7.196000099182129,-0.018446587558875516
3012,2013-05-16,7.222000122070312,7.2729997634887695,7.131999969482423,7.185999870300293,3871734.0,0.0016643666934601509,1.0434821669211982,0.23684383891682056,80.9744658080652,85.37242405144099,-0.26132711167173994,-0.78765998187155,-1.044403698167927,-1.1319765702687805,29.58063975430609,0.14099979400634677,0.598885922907682,0.6309500932693473,-0.46953635721069187,1.7314365437493864,0.0807068680293277,1.1811933185093668,-0.2697178587020037,84.06259685763985,-5.45283338373747,0.5502432252400196,5,-0.263500213623046,-0.8320002555847159,-1.2039999961853018,-1.010499954223632,-0.3770003318786612,3,-0.01038497436092456,1.5131585138988548,7.210000038146973,4.0370344206419215,7.051000118255615,1.7246349435973896,7.063000202178955,-0.01038497436092456
3013,2013-05-17,7.320000171661378,7.3400001525878915,7.103000164031982,7.190000057220459,4325005.0,0.01356965493417528,1.788233908155576,3.611089035471252,83.33333333333329,86.3877331914696,-0.2927615543906663,-0.7849254144237179,-1.1305281637327225,-1.2098906026484908,31.252144607170905,0.2369999885559091,0.615802346540951,0.6394501447677623,-0.38631489765805505,1.6652151871935796,0.12656762355485363,1.152332665980671,-0.30357440826897797,94.83204739292114,5.189084865180547,0.5128825212129088,5,-0.30250000953674316,-0.8965001106262216,-1.302000045776368,-1.1085000038146982,-0.6909999847412118,4,-0.02158469790510198,1.0434821669211982,7.222000122070312,1.5131585138988548,7.210000038146973,4.0370344206419215,7.051000118255615,-0.02158469790510198
3014,2013-05-20,7.519999980926514,7.626999855041504,7.4000000953674325,7.4099998474121085,2941653.0,0.027322377674172005,-2.4923137303808813,0.8461541283057634,84.91435622120086,87.36358586416867,-0.4091162171678686,-0.8736991637788485,-1.3137946293017606,-1.3897148590339574,33.17056833980902,0.30699968338012606,0.6418304042797391,0.740399956703186,-0.20028769000025548,1.6810876034066276,0.2700561333514653,1.2107437800549068,-0.4388593396950151,83.8612467824262,-5.341970880335765,0.470343823351721,5,-0.31150007247924805,-0.9530000686645508,-1.5104999542236328,-1.308499813079834,-0.7979998588562012,0,-0.02646275029908529,1.788233908155576,7.320000171661378,1.0434821669211982,7.222000122070312,1.5131585138988548,7.210000038146973,-0.02646275029908529
3015,2013-05-21,7.677000045776367,7.689000129699707,7.427999973297119,7.505000114440918,3946558.0,0.02087766825107229,1.6632655543715726,1.5636338415255175,85.07170584563656,86.20934233549221,-0.48040513463751555,-0.9148075686135275,-1.4488938661153394,-1.5259325468830998,35.48485585644991,0.2610001564025879,0.6632662088525603,0.7940500259399412,-0.0553437385036899,1.6434437903835724,0.36935314371812566,1.2187469081617568,-0.5739998817443848,98.20894290195945,9.920293350017502,0.42469688222181545,5,-0.3559999465942383,-1.0789999961853027,-1.6675000190734863,-1.4654998779296875,-0.689000129699707,1,-0.037514667851274996,-2.4923137303808813,7.519999980926514,1.788233908155576,7.320000171661378,1.0434821669211982,7.222000122070312,-0.037514667851274996
3016,2013-05-22,7.551000118255615,7.686999797821045,7.4770002365112305,7.623000144958496,3453803.0,-0.016412651656824373,1.100002622613124,-0.41860497352443793,77.41730196925853,84.35261034054064,-0.3226496984255167,-0.7111471105255225,-1.3057452822258444,-1.379416460293247,38.095609769100854,0.20999956130981445,0.6833296867629599,0.5956001043319699,-0.21983129336557639,1.411031502029516,0.18788440548319674,1.003315803180743,-0.33079996109008825,76.45050861276997,-10.651843641749707,0.4077156988487729,5,-0.23000001907348633,-0.9530000686645508,-1.5532500743865967,-1.3394999504089355,-0.5030002593994141,2,-0.014435201203364945,1.6632655543715726,7.677000045776367,-2.4923137303808813,7.519999980926514,1.788233908155576,7.320000171661378,-0.014435201203364945
3017,2013-05-23,7.307000160217285,7.420000076293945,7.184999942779541,7.320000171661378,3470118.0,-0.032313594784408206,1.2065758809741813,0.1805556475380103,66.8327851642936,81.27103570720254,-0.042518171924499804,-0.41078863056124426,-1.0444026625216214,-1.1152806144750542,39.628595009755294,0.3660001754760742,0.6876220677612155,0.3024501323699953,-0.4701124917993056,1.0750127565392962,-0.0838311797146547,0.6887314444546453,0.3819999694824219,34.812288078012514,-49.256084007308246,0.3862813120846503,5,0.01399993896484375,-0.7090001106262207,-1.3165000677108765,-1.0954999923706055,-0.3860001564025879,3,-0.03188726883317483,1.100002622613124,7.551000118255615,1.6632655543715726,7.677000045776367,-2.4923137303808813,7.519999980926514,-0.03188726883317483
3018,2013-05-24,7.189000129699707,7.36899995803833,7.15500020980835,7.364999771118164,2364189.0,-0.01614890213907827,1.3260840269931273,13.53842203719234,62.48038130998201,78.45565177759077,0.08312608761649898,-0.24485575560578177,-0.9015305127284048,-0.9779936853467674,40.63741228157804,0.21399974822998047,0.6250172203203732,0.1460500955581665,-0.5792885606073357,0.8713887517236687,-0.21661923252458415,0.5087194236409172,0.4979996681213379,6.367027152040533,-73.67695810644162,0.362669328082751,5,0.13750004768371582,-0.5910000801086426,-1.2930002212524414,-1.064000129699707,-0.23799991607665927,4,-0.04785092965667059,1.2065758809741813,7.307000160217285,1.100002622613124,7.551000118255615,1.6632655543715726,7.677000045776367,-0.04785092965667059
3019,2013-05-27,7.261000156402588,7.2810001373291025,7.162000179290772,7.214000225067139,867676.0,0.010015304688259619,1.7356345778615188,-0.2670456084833838,62.00318093581371,76.13061552501733,0.04712131181755019,-0.26283520766404056,-0.9477925442195421,-1.0339404104223595,41.70074729231814,0.11899995803833008,0.5706111190549352,0.17520010471343994,-0.48996592443858855,0.8403661338654684,-0.15738290986257475,0.5077831192894546,0.4047196578979495,19.850180242686932,-56.58202096365365,0.3325830145760143,5,0.09299993515014648,-0.6630001068115234,-1.379000186920166,-1.1575002670288086,-0.24700021743774414,0,-0.08704034649071568,1.3260840269931273,7.189000129699707,1.2065758809741813,7.307000160217285,1.100002622613124,7.551000118255615,-0.08704034649071568
3020,2013-05-28,7.38100004196167,7.5209999084472665,7.36299991607666,7.36299991607666,3671196.0,0.016526633104844146,-16.555431931971807,0.38298196132540635,57.39750622395703,73.38055742350453,-0.02363031821453898,-0.32706719353072167,-1.0429662949833336,-1.138175859719345,42.755866050282634,0.2599997520446786,0.4979899102802072,0.2491499900817873,-0.35864552557702734,0.8569455057406019,-0.054747767747620024,0.5530477479111946,0.2642909881591802,42.4812043553551,-29.87423292987218,0.30389775782940737,5,0.015000104904174805,-0.7614998817443848,-1.505500078201294,-1.378499984741211,-0.18800020217895508,1,-0.0892832835855415,1.7356345778615188,7.261000156402588,1.3260840269931273,7.189000129699707,1.2065758809741813,7.307000160217285,-0.0892832835855415
3021,2013-05-29,7.186999797821045,7.315000057220459,7.136000156402588,7.250999927520753,3675296.0,-0.026283734322952945,-1.1566329432446874,-3.5555378950436265,53.87618298417582,70.36963710973905,0.18636221554686117,-0.09161128556195486,-0.8244961323468623,-0.9280859009306255,43.252942618445566,0.24499988555908203,0.44179165898547623,0.0258497476577757,-0.5283291779926582,0.5800286733082096,-0.2512397151674417,0.3029392104829931,0.4386795994873047,13.246668640071904,-55.544617846857335,0.277089462825217,5,0.2090003490447998,-0.5374996662139893,-1.311499834060669,-1.1904997825622559,0.14600038528442383,2,-0.02768886702970519,-16.555431931971807,7.38100004196167,1.7356345778615188,7.261000156402588,1.3260840269931273,7.189000129699707,-0.02768886702970519
3022,2013-05-30,7.339000225067139,7.472000122070312,7.162000179290772,7.162000179290772,3878763.0,0.021149357384451006,-2.5028233062856433,-2.76562011056634,53.9788562438455,67.1080285442404,0.05889726942809137,-0.2028170567774623,-0.959588426542636,-1.0651209272220168,43.58891513924888,0.30999994277953924,0.421466866405793,0.14535017013549822,-0.36689421415722023,0.6575945544282167,-0.11077202201086145,0.4014723622818579,0.25729841778686513,52.7273245207163,-11.810302792908836,0.2561221921463593,5,0.07349991798400879,-0.46050024032592773,-1.4567502737045288,-1.3425002098083496,-0.08700037002563477,3,-0.039651227317992754,-1.1566329432446874,7.186999797821045,-16.555431931971807,7.38100004196167,1.7356345778615188,7.261000156402588,-0.039651227317992754
3023,2013-05-31,7.26200008392334,7.396999835968018,7.190000057220459,7.3959999084472665,3791553.0,-0.010491911538685672,2.0441215657125227,-0.7570609597086264,55.71510072325296,63.86366682224619,0.1417068787643414,-0.08587877555240553,-0.8687408516994566,-0.9756067666000074,43.94304403255311,0.2069997787475586,0.39164708576410057,0.04020001888275182,-0.41645081862501154,0.4968508563905152,-0.1881253998711303,0.26852543763663395,0.306680649743579,32.72727497916151,-30.0584576987616,0.2283254187538818,5,0.15050005912780762,-0.31750011444091797,-1.3400001525878906,-1.2655000686645508,0.05499982833862305,4,-0.046956771711356815,-2.5028233062856433,7.339000225067139,-1.1566329432446874,7.186999797821045,-16.555431931971807,7.38100004196167,-0.046956771711356815
3024,2013-06-03,7.1500000953674325,7.34600019454956,7.1500000953674325,7.171999931335449,2861797.0,-0.015422746799997111,-16.81832368814745,0.16417809535331485,52.68875467577416,60.26556113670592,0.21870176798703245,0.0638934076257458,-0.7457469263064125,-0.8525111522821307,44.10932136677085,0.19600009918212713,0.3629763938402686,-0.09369997978210343,-0.4846998456328686,0.29729988606866176,-0.2891999127074856,0.10179995314327872,0.3927198036636268,3.636350125030721,-57.20730856848327,0.19549993292538254,6,0.2614998817443839,-0.13000011444091886,-1.1485002040863046,-1.1485002040863046,-0.007999897003174716,0,-0.02783215092169289,2.0441215657125227,7.26200008392334,-2.5028233062856433,7.339000225067139,-1.1566329432446874,7.186999797821045,-0.02783215092169289
3025,2013-06-04,7.46999979019165,7.532000064849853,7.3540000915527335,7.3540000915527335,5190990.0,0.04475520147636769,-2.068973029855792,-5.272752888137757,56.49349922436566,57.940694165051156,-0.1494668594561661,-0.21499070652147267,-1.0461330907753172,-1.1614057477393915,44.172932009820784,0.3819999694824201,0.32683403585190085,0.19319972991943324,-0.15188581352498698,0.5382852733638535,0.020656958197223574,0.3657425016416429,-0.3339996337890625,84.34336136558505,26.202289644723948,0.17254277172221003,6,-0.1359996795654297,-0.4369997978210449,-1.4684998989105225,-1.4684998989105225,-0.2409996986389169,1,-0.061044158505271895,-16.81832368814745,7.1500000953674325,2.0441215657125227,7.26200008392334,-2.5028233062856433,7.339000225067139,-0.061044158505271895
3026,2013-06-05,7.414999961853027,7.631999969482423,7.4130001068115225,7.449999809265138,3631141.0,-0.007362761697910614,-10.230889617058317,-0.30172360637812995,54.718822312527244,56.59469829263267,-0.12939465476094725,-0.14514374934918273,-0.9690787084023214,-1.0944381026269046,43.62260026358478,0.2189998626709002,0.2633463030558909,0.12404990196228027,-0.21923971034723788,0.46733951427179843,-0.04759490419247925,0.2956947081170398,-0.2710798072814944,54.979239770999214,0.11223074487084972,0.17164480615475908,6,-0.03099989891052246,-0.3379998207092285,-1.3910000324249268,-1.3910000324249268,-0.23099994659423828,2,-0.02993932882163286,-2.068973029855792,7.46999979019165,-16.81832368814745,7.1500000953674325,2.0441215657125227,7.26200008392334,-0.02993932882163286
3027,2013-06-06,7.283999919891357,7.48199987411499,7.283999919891357,7.440999984741211,2697154.0,-0.0176668971861913,-1.522291368643566,4.4857356948227745,49.13377645379107,55.11174219750035,-0.002235374606156526,0.004683486091027866,-0.8202831806621038,-0.9515356893447162,42.773547654938135,0.1979999542236328,0.17932425328472856,-0.01875014305114764,-0.3425485055648201,0.3050482194625248,-0.18064932430798386,0.14314903820568858,-0.12055657272338927,27.80080073049079,-21.10165216026149,0.16189918125683617,6,0.10000014305114746,-0.1659998893737793,-1.2294998168945312,-1.2294998168945312,0.12100028991699219,3,0.0067271092467064975,-10.230889617058317,7.414999961853027,-2.068973029855792,7.46999979019165,-16.81832368814745,7.1500000953674325,0.0067271092467064975
3028,2013-06-07,7.293000221252441,7.364999771118164,7.045000076293945,7.35699987411499,4728052.0,0.0012356262301027598,7.000047684045515,0.4076409326566501,43.98516978758642,53.10974095880843,0.0056637540927715335,0.0035023604870207947,-0.8126928809624365,-0.9491789707582008,41.36568970080951,0.31999969482421875,0.11309943084166019,-0.014599847793578924,-0.33454872739685193,0.3053490318096941,-0.17457428759521498,0.14537459200805714,0.33899974822998136,42.2487546993244,-2.139458886857412,0.1599744398016363,6,0.04549980163574219,-0.1575002670288086,-1.1795003414154053,-1.1795003414154053,0.25499963760375977,4,-0.005621879194718682,-1.522291368643566,7.283999919891357,-10.230889617058317,7.414999961853027,-2.068973029855792,7.46999979019165,-0.005621879194718682
3029,2013-06-10,7.276000022888184,7.374000072479247,7.210999965667725,7.2709999084472665,1818349.0,-0.002331029459551881,-1.6080017089843608,-0.07812721190309825,38.523186504667635,51.012594323331825,0.027955234335608203,0.03929271544399526,-0.7738317362013509,-0.9212683532674468,40.5806825722052,0.16300010681152255,0.07746945608635247,-0.04225003719329834,-0.3414228013180747,0.256922726931478,-0.1918364192556865,0.10733634486908983,0.3442599487304694,39.352638607732665,1.6991699049916278,0.14958638206238817,6,0.0625,-0.10949993133544922,-1.151750087738037,-1.1625001430511475,0.12400007247924894,0,0.005634949044091009,7.000047684045515,7.293000221252441,-1.522291368643566,7.283999919891357,-10.230889617058317,7.414999961853027,0.005634949044091009
3030,2013-06-11,7.283999919891357,7.420000076293945,7.107999801635742,7.276000022888184,3598033.0,0.001099491063497604,1.228571720512327,1.5999427808509423,41.8047854643467,49.671327932239706,0.005306962461149034,0.052326391802681727,-0.756557819714077,-0.921872991914169,39.59154503077832,0.3120002746582031,0.05814028891000422,-0.045900130271911976,-0.3181932090601052,0.22639294851628122,-0.18204666966600858,0.09024640912218462,0.32475485382080116,40.715483319631986,7.64036414228778,0.1361465393940965,6,0.05450010299682617,-0.09199976921081543,-1.1317499876022339,-1.1575000286102295,0.2220001220703125,1,-0.019494745069851382,-1.6080017089843608,7.276000022888184,7.000047684045515,7.293000221252441,-1.522291368643566,7.283999919891357,-0.019494745069851382
3031,2013-06-12,7.077000141143799,7.298999786376952,7.056000232696532,7.27400016784668,2308109.0,-0.028418421337742972,-1.0334703991668162,-24.62532037909042,42.77638350874764,48.426608739451055,0.21798592819998142,0.26229949713941814,-0.5313587897474923,-0.7092771876244912,38.183234032524396,0.24299955368041992,0.02915737623551884,-0.24624991416931152,-0.5367593128980328,0.044259484559409756,-0.39150461353367216,-0.10099521480495088,0.5204795386199956,7.322672689875661,-24.477976544776517,0.14525469936436056,6,0.26149988174438477,0.16249990463256836,-0.7587502002716064,-0.8990001678466797,0.5159997940063468,2,0.021478019977030582,1.228571720512327,7.283999919891357,-1.6080017089843608,7.276000022888184,7.000047684045515,7.293000221252441,0.021478019977030582
3032,2013-06-13,7.146999835968018,7.151999950408936,6.824999809265138,6.960000038146973,2643659.0,0.009891153515351636,2.319797937255954,-0.9492374237242187,48.639886992075056,47.64047388043129,0.1317407784089264,0.1964657763951152,-0.5822607526525179,-0.7728657254867386,36.38251119951057,0.32700014114379883,0.0037619065524925333,-0.1725002050399782,-0.47035603903139656,0.12535562895144015,-0.3214281220356874,-0.02357228804426903,0.43943025172637995,54.11762725936558,18.310803016486375,0.1489279169957092,6,0.0815000534057626,0.1100001335144043,-0.6497499942779541,-0.8229999542236328,0.3880000114440909,3,0.005177022546518639,-1.0334703991668162,7.077000141143799,1.228571720512327,7.283999919891357,-1.6080017089843608,7.276000022888184,0.005177022546518639
3033,2013-06-14,7.162000179290772,7.267000198364258,7.0999999046325675,7.175000190734862,2577359.0,0.0020988307915250637,-1.4379505135549793,-0.06951885293764207,46.67115177782925,46.97185133621518,0.11294062112757963,0.17815568659666692,-0.5688910668129212,-0.7806319809284865,34.3092483164591,0.16700029373169034,-0.000854352453910856,-0.14959986209869314,-0.45566787008445075,0.15646814588706448,-0.30263386609157195,0.0034341418941856716,0.393972697266455,56.63869223260676,18.036295219074944,0.15303400399287875,6,0.06649971008300781,0.0949997901916495,-0.6210002899169931,-0.8320002555847177,0.3559999465942374,4,0.03392907350382668,2.319797937255954,7.146999835968018,-1.0334703991668162,7.077000141143799,1.228571720512327,7.283999919891357,0.03392907350382668
3034,2013-06-17,7.321000099182129,7.35099983215332,7.160999774932861,7.260000228881836,2542703.0,0.02220049091189802,2.1405140411579717,-4.692293584712521,48.03407853436679,46.03191570399309,-0.021514555015028414,0.003670999759448179,-0.6928975026047084,-0.9299467824595498,31.62724001181898,0.19000005722045898,-0.013616159174876685,0.019350051879882812,-0.270712191830345,0.30941229559011063,-0.1256810699752311,0.16438117373499672,0.2057338546834151,83.36135585179105,43.38038750272028,0.1450311218551138,6,-0.09250020980834872,-0.06400012969970703,-0.7475001811981201,-0.9650001525878906,-0.5859999656677255,0,0.03100665982772388,-1.4379505135549793,7.162000179290772,2.319797937255954,7.146999835968018,-1.0334703991668162,7.077000141143799,0.03100665982772388
3035,2013-06-18,7.388999938964844,7.480000019073486,7.25,7.263000011444093,2959004.0,0.00928832657580636,-2.026317027797733,2.065576974188188,57.21429026370115,46.30918992079019,-0.114224453934054,-0.0917135694960507,-0.7231026887575105,-0.9884224142277134,28.84437740098109,0.23000001907348633,-0.02285787309703835,0.10174989700317383,-0.1332155781616411,0.33671537216798875,-0.01573284057923363,0.2192326345855813,0.10966464911668439,86.1068624489038,40.97846679529597,0.11748273758240764,6,-0.23550009727478027,-0.13199996948242188,-0.7784998416900635,-1.0179998874664307,-0.8680000305175772,1,0.0014887205973004303,2.1405140411579717,7.321000099182129,-1.4379505135549793,7.162000179290772,2.319797937255954,7.146999835968018,0.0014887205973004303
3036,2013-06-19,7.441999912261963,7.552000045776367,7.36299991607666,7.4689998626708975,2138828.0,0.00717282091418503,-1.0432452773775496,-0.21428544396970392,53.95848253588008,46.84526837435563,-0.18214634925004258,-0.1615826908406337,-0.7380412225393744,-1.0356766899155447,25.995671637618788,0.18900012969970703,-0.015425841125407125,0.16019988059997559,-0.05306104006065482,0.373460801260606,0.053569420269660384,0.2668303409302908,-0.6170001029968253,84.8693125545214,39.02076727932618,0.10663046033031533,6,-0.25349998474121094,-0.18499994277954102,-0.810999870300293,-1.0709998607635498,-0.8329997062683105,2,0.008599856282483387,-2.026317027797733,7.388999938964844,2.1405140411579717,7.321000099182129,-1.4379505135549793,7.162000179290772,0.008599856282483387
3037,2013-06-20,7.073999881744385,7.3379998207092285,7.072000026702881,7.309999942779541,3379977.0,-0.049449077513590844,-1.2166670640313442,8.740759055507766,44.09546929685966,46.857523875385986,0.17090500457733793,0.19822987905184242,-0.341112842922783,-0.6630545045469356,24.451055584988428,0.36999988555908203,-0.05158050190915997,-0.1961501359939577,-0.4282401574003529,0.03593988541243753,-0.31219514669715487,-0.08010512529076053,-0.23446006774902273,0.4166364504243354,-45.14635332036213,0.1160450107031974,6,0.11450004577636719,0.1830000877380371,-0.4342498779296875,-0.7029998302459717,-0.5089998245239258,3,0.07336726916622172,-1.0432452773775496,7.441999912261963,-2.026317027797733,7.388999938964844,2.1405140411579717,7.321000099182129,0.07336726916622172
3038,2013-06-21,6.84499979019165,7.146999835968018,6.84499979019165,7.0310001373291025,3569729.0,-0.03237208020651894,-2.2473062596296574,0.7881368603109985,41.07664217283771,47.14124117184934,0.36841611578364386,0.42176083266179276,-0.09163207035249243,-0.4284017212148248,23.235948441850702,0.3020000457763672,-0.08836783019601846,-0.4079502105712889,-0.7067594423205392,-0.10914097882203855,-0.5573548264459136,-0.25854559469666416,0.7070002555847168,0.0,-48.76518805355526,0.14940461587462497,6,0.34350013732910156,0.4120001792907715,-0.17074990272521973,-0.4549999237060547,-0.4949998855590829,4,0.10080351765812678,-1.2166670640313442,7.073999881744385,-1.0432452773775496,7.441999912261963,-2.026317027797733,7.388999938964844,0.10080351765812678
3039,2013-06-24,6.629000186920166,6.85699987411499,6.611999988555907,6.802000045776367,2947290.0,-0.03155582321287942,-1.3671457300091334,0.9301050321608073,23.80062793975391,45.140779224672364,0.5397474343574755,0.6197603465014696,0.1487890316784224,-0.20652698624627241,22.19372748219665,0.24499988555908292,-0.10950786269992374,-0.5923498153686522,-1.0010423166238436,-0.18365731411346076,-0.7966960659962483,-0.388003564741056,0.9088598537445067,1.8085316307881474,-40.702432603354914,0.2043462506275958,6,0.4529998302459717,0.5214998722076416,0.091499924659729,-0.20550012588500977,-0.13600015640258878,0,0.13410769556455127,-2.2473062596296574,6.84499979019165,-1.2166670640313442,7.073999881744385,-1.0432452773775496,7.441999912261963,0.13410769556455127
3040,2013-06-25,6.7220001220703125,6.783999919891357,6.625999927520753,6.690999984741211,2683109.0,0.014029255170884936,1.038713091202174,-0.17919169145027522,28.910529890121367,43.60012882260277,0.40079177940042676,0.500520342703016,0.08247178982418024,-0.2964683275362816,20.44308530120791,0.15799999237060458,-0.11976305510431828,-0.46639988422393763,-0.9242066777058557,-0.008593090742019527,-0.6953032809648967,-0.23749648748297858,0.7788255165100093,11.70214115089215,-28.024139943986565,0.22890339674095886,6,0.3599998950958252,0.4284999370574951,0.16574978828430176,-0.1550002098083496,-0.2610001564025879,1,0.0019339498970563085,-1.3671457300091334,6.629000186920166,-2.2473062596296574,6.84499979019165,-1.2166670640313442,7.073999881744385,0.0019339498970563085
3041,2013-06-26,6.98799991607666,6.98799991607666,6.730000019073486,6.739999771118164,3477524.0,0.03957152472119008,1.0806431145139148,7.999969236448655,41.67603758379182,42.82636777723796,0.13504061304691373,0.2306743621801317,-0.15284962390394963,-0.5626537800530391,19.562774531078652,0.26599979400634766,-0.1132250435143689,-0.19045009613037145,-0.6569525863770478,0.2760523941163049,-0.42370134125371006,0.042801148992967164,0.477272696502685,51.79063559912047,10.119809694210254,0.23325124512333836,6,0.09400010108947754,0.1614999771118164,-0.028499841690063477,-0.3899998664855957,-0.4179997444152823,2,-0.06682885135058592,1.038713091202174,6.7220001220703125,-1.3671457300091334,6.629000186920166,-2.2473062596296574,6.84499979019165,-0.06682885135058592
3042,2013-06-27,7.047999858856201,7.089000225067139,6.934999942779541,6.991000175476074,2963524.0,0.008586139596467923,1.2158247714447437,0.22983729864216854,43.30233759827765,42.452055090621116,0.06651551666165911,0.1557404916486984,-0.1702351841657439,-0.6197140813641617,18.074857626940894,0.15400028228759766,-0.1153374710926558,-0.11590013504028285,-0.5794615281658047,0.34766125808523896,-0.34768083160304375,0.11588056152247805,0.38314184876220647,81.49532610323219,38.249475425447706,0.23178069656276082,6,0.03400015830993652,0.07400012016296387,-0.08849978446960449,-0.4499998092651367,-0.4939999580383301,3,-0.06228712566032779,1.0806431145139148,6.98799991607666,1.038713091202174,6.7220001220703125,-1.3671457300091334,6.629000186920166,-0.06228712566032779
3043,2013-06-28,6.921000003814697,7.051000118255615,6.835999965667725,7.02899980545044,2935507.0,-0.018019276047788413,1.8289414244842643,-1.8947438868300348,40.8457901693769,41.653356383400016,0.17403615773578895,0.2697118763609616,0.0007161936565847071,-0.4887428241087992,16.618349717809348,0.21500015258789062,-0.10795577378837251,-0.22584998607635498,-0.6992000311292532,0.24750005897654326,-0.4625250086028041,0.010825036450094139,0.4773760350412104,64.77984529290988,20.17232559398599,0.23667502252644898,6,0.16100001335144043,0.20099997520446777,0.038500070571899414,-0.3229999542236328,-0.3319997787475586,4,-0.051437645773445895,1.2158247714447437,7.047999858856201,1.0806431145139148,6.98799991607666,1.038713091202174,6.7220001220703125,-0.051437645773445895
3044,2013-07-01,6.951000213623048,6.994999885559082,6.7729997634887695,6.940999984741211,2090695.0,0.004334664035806179,3.530634488127676,-0.09259488193844237,41.50943717381564,39.90837270674608,0.09614242427911712,0.23614601449544903,0.015632161244087506,-0.5149241041313415,15.368965447164584,0.2220001220703125,-0.11723375886273768,-0.18589978218078507,-0.6672691935639454,0.2954696292023753,-0.4265844878723657,0.05478492351079556,0.41592078322085957,70.19440113204996,24.057934411803963,0.2406847056915804,7,0.13099980354308993,0.17099976539611728,0.01124989986419589,-0.3530001640319833,-0.41700029373169034,0,-0.08646242130918058,1.8289414244842643,6.921000003814697,1.2158247714447437,7.047999858856201,1.0806431145139148,6.98799991607666,-0.08646242130918058
3045,2013-07-02,7.013999938964844,7.015999794006348,6.835000038146973,6.953000068664551,2085403.0,0.009063404316737689,4.569259210352568,6.099847415601213,48.266366585374236,39.275915378912096,-0.028658869005147025,0.14464851770564735,-0.0030821457072791603,-0.5712568170229932,13.505899575163738,0.180999755859375,-0.12361524477567531,-0.10010006427764928,-0.557646284262586,0.35744615570728744,-0.3288731742701172,0.12867304571481863,0.32272421754754355,79.10856739073263,26.903187274402143,0.2287731099924682,7,-0.03900003433227539,0.10800004005432129,-0.037999868392944336,-0.4159998893737793,-0.5039997100830078,1,-0.07427999899928117,3.530634488127676,6.951000213623048,1.8289414244842643,6.921000003814697,1.2158247714447437,7.047999858856201,-0.07427999899928117
3046,2013-07-03,7.192999839782715,7.202000141143799,6.901000022888184,6.918000221252441,4289807.0,0.025520373877318425,1.0546067642473302,4.508200053155731,51.19418545606423,40.064661618823706,-0.2756851018923445,-0.054637107086307424,-0.1506646247562511,-0.7445249364372533,11.043017263738522,0.30100011825561523,-0.14161554978872992,0.08999984264373762,-0.3471261244258992,0.5271258097133744,-0.12856314089108078,0.308562826178556,0.11473535001141322,97.90202950163336,44.04086226144006,0.2185629835348186,7,-0.28599977493286133,-0.0709998607635498,-0.1852496862411499,-0.5949997901916504,-0.6689996719360352,2,-0.10176559021543119,4.569259210352568,7.013999938964844,3.530634488127676,6.951000213623048,1.8289414244842643,6.921000003814697,-0.10176559021543119
3047,2013-07-04,7.333000183105469,7.360000133514403,7.13100004196167,7.234000205993652,2374038.0,0.019463415326168354,1.9934676373790996,0.3600004161493699,54.16869998700378,41.51933470928661,-0.4191619989165476,-0.20108814490812144,-0.26412977795777337,-0.8770749545569787,9.325507689809362,0.2290000915527335,-0.1803386850336146,0.2275501728057865,-0.2143702391475273,0.6694705847591003,0.006589966829129601,0.4485103787824434,-0.7210001945495614,95.40035206319281,40.16006875816055,0.2209602059766569,7,-0.3470001220703134,-0.2110002040863037,-0.31025004386901855,-0.7350001335144043,-0.9570002555847159,3,-0.1040501830617665,1.0546067642473302,7.192999839782715,4.569259210352568,7.013999938964844,3.530634488127676,6.951000213623048,-0.1040501830617665
3048,2013-07-05,7.251999855041504,7.425000190734862,7.236000061035156,7.318999767303468,1815233.0,-0.01104600109660192,-2.8182037116420924,-0.676766946989191,48.251387250826554,44.23608574385024,-0.3065995385549005,-0.12998115568620605,-0.1601154748055995,-0.790967672689189,8.730138736715656,0.18900012969970614,-0.22266577432167445,0.14859986305236816,-0.2900253969166311,0.5872251230213674,-0.07071276693213147,0.3679124930368678,-0.6250398635864265,73.46622356919703,20.883230795404103,0.2193126299844996,7,-0.2264997959136963,-0.12999987602233887,-0.10649979114532471,-0.6539998054504395,-0.9200000762939453,4,-0.0962493061466888,1.9934676373790996,7.333000183105469,1.0546067642473302,7.192999839782715,4.569259210352568,7.013999938964844,-0.0962493061466888
3049,2013-07-08,7.316999912261963,7.423999786376952,7.282000064849853,7.290999889373778,1897070.0,0.008963052746791211,-5.454580922036283,-0.3880605512814207,48.172587960126734,46.37631441829528,-0.2947385641057023,-0.20211463551916342,-0.20032370122858012,-0.8505746586770355,8.073654991811823,0.17199993133544833,-0.21990356085218288,0.211549925804138,-0.23083896467010856,0.6539388162783846,-0.009644519432985277,0.4327443710412613,-0.6581183128356942,81.6948727895776,31.974669833732406,0.22119444523712317,7,-0.23949980735778809,-0.19499993324279785,-0.13849985599517822,-0.7189998626708984,-0.9200000762939453,0,-0.09949428671918237,-2.8182037116420924,7.251999855041504,1.9934676373790996,7.333000183105469,1.0546067642473302,7.192999839782715,-0.09949428671918237
3050,2013-07-09,7.142000198364258,7.355999946594237,6.789999961853027,7.0999999046325675,2869932.0,-0.023916867021473887,1.4085116485282518,1.6153944907016626,42.829833145705926,46.50451392517462,-0.06023039190664736,-0.040368347707842034,-0.0038598457364198424,-0.6715279510708729,7.915288168842974,0.56599998474121,-0.19576364079126307,0.04365019798278791,-0.39116623338421963,0.47846662934979545,-0.17375801770071586,0.2610584136662917,-0.4524738552856453,55.43308813148994,9.73935287676597,0.2174082156835039,7,-0.043000221252441406,-0.020000219345092773,0.07374978065490723,-0.5440001487731934,-0.6510000228881836,1,-0.0851302522523244,-5.454580922036283,7.316999912261963,-2.8182037116420924,7.251999855041504,1.9934676373790996,7.333000183105469,-0.0851302522523244
3051,2013-07-10,7.2290000915527335,7.2290000915527335,7.0320000648498535,7.105999946594237,2423805.0,0.012181446481673408,2.2032486916068863,2.928554398791959,54.27941087025837,47.72418873317248,-0.12231169085293558,-0.12163310821307771,-0.07248764710209343,-0.7524968187153691,7.976998581949557,0.19700002670287997,-0.11587176796670917,0.12305009365081698,-0.31549264705547575,0.5615928343571097,-0.09622127670232938,0.34232146400396335,-0.5100547945678713,69.13385377399575,16.981169637513702,0.21927137035314648,7,-0.13000011444091708,-0.10700011253356845,-0.0455000400543204,-0.631000041961669,-0.8340001106262198,2,-0.09946048603749036,1.4085116485282518,7.142000198364258,-5.454580922036283,7.316999912261963,-2.8182037116420924,7.251999855041504,-0.09946048603749036
3052,2013-07-11,7.184000015258789,7.309999942779541,7.11299991607666,7.308000087738037,2200817.0,-0.006224937850883183,2.0781306461527,-1.0081294824578406,60.41795804007251,49.898874052138666,-0.06257125738523417,-0.07770280756842052,-0.012096537718019107,-0.6995265668363668,8.393598838141008,0.19700002670288086,-0.04727429116305348,0.07620000839233398,-0.36338281024972563,0.5157828270343936,-0.14359140092869538,0.29599141771336335,-0.436812522523927,62.0472301403028,3.1613624887244143,0.2197914093210298,7,-0.08500003814697266,-0.10199999809265137,0.04650008678436279,-0.5859999656677246,-0.819000244140625,3,-0.09187080261835634,2.2032486916068863,7.2290000915527335,1.4085116485282518,7.142000198364258,-5.454580922036283,7.316999912261963,-0.09187080261835634
3053,2013-07-12,7.40500020980835,7.480000019073486,7.183000087738037,7.223000049591064,2854513.0,0.030762833251692268,-1.267174322145257,-1.4677423696485707,73.77451094972409,53.48388224946182,-0.23210422865134195,-0.29467264429039197,-0.2151426990644314,-0.9114300707531573,8.65653793291242,0.2969999313354492,-0.013669357674285898,0.28505020141601545,-0.17384890681939513,0.743949309651426,0.05560064729831016,0.5144997555337207,-0.6307002091534875,89.13046332673363,22.073570072989952,0.22944955411770537,7,-0.2700002193450928,-0.3230001926422119,-0.1540001630783081,-0.8070001602172852,-1.0340003967285156,4,-0.13896019623667621,2.0781306461527,7.184000015258789,2.2032486916068863,7.2290000915527335,1.4085116485282518,7.142000198364258,-0.13896019623667621
3054,2013-07-15,7.547999858856201,7.570000171661378,7.401999950408935,7.401999950408935,1977235.0,0.01931122822365894,-1.3013743369999702,0.802196592975305,74.55409905684317,56.40474141295837,-0.31459702268465417,-0.4424802706275006,-0.3385755665652983,-1.0442494666433664,8.706879891271365,0.16800022125244318,0.01863989396988419,0.4166998624801632,-0.0733106531411396,0.906710378101466,0.17169460466951225,0.6617051202908142,-0.7313578570962216,97.1794478349458,22.165464622017325,0.24500525781065122,7,-0.367999792098999,-0.4569997787475586,-0.31099987030029297,-0.9499998092651367,-1.2230000495910636,0,-0.161102292375097,-1.267174322145257,7.40500020980835,2.0781306461527,7.184000015258789,2.2032486916068863,7.2290000915527335,-0.161102292375097
3055,2013-07-16,7.4000000953674325,7.51800012588501,7.36899995803833,7.51800012588501,1967998.0,-0.01960781216961971,1.5254259205379368,-0.8082198939199848,63.17136415397214,57.735539046059245,-0.1185520231270889,-0.3094814220557849,-0.17542021376071304,-0.8832979741005564,8.265741750872674,0.1789999008178711,0.06730770426429356,0.26815009117126554,-0.22310145407512216,0.7594016364176532,0.02252431854807213,0.5137758637944589,-0.5230894400153412,68.40147908121126,-9.155596580094596,0.2456257726231938,7,-0.22000002861023038,-0.30900001525878995,-0.14750003814697354,-0.8020000457763681,-0.9790000915527353,1,-0.13554057384773766,-1.3013743369999702,7.547999858856201,-1.267174322145257,7.40500020980835,2.0781306461527,7.184000015258789,-0.13554057384773766
3056,2013-07-17,7.50600004196167,7.565000057220459,7.342000007629394,7.467000007629394,1867316.0,0.014324316922724956,1.8407637895478666,-0.3305086800504416,64.2236112040763,58.85275140351175,-0.19610642149689284,-0.4326215295060436,-0.2751654496017686,-0.9756621825767571,7.616483295619784,0.22300004959106534,0.11940791566234665,0.3709500312805174,-0.12955473872981482,0.8714548012908496,0.12069764627535129,0.6212024162856835,-0.5736422253048357,85.99560308389287,8.567524187482064,0.250252385005166,7,-0.3259999752044678,-0.41499996185302734,-0.24074995517730713,-0.9079999923706055,-0.9530000686645508,2,-0.1352251346671094,1.5254259205379368,7.4000000953674325,-1.3013743369999702,7.547999858856201,-1.267174322145257,7.40500020980835,-0.1352251346671094
3057,2013-07-18,7.592999935150146,7.605999946594237,7.392000198364258,7.467000007629394,2467044.0,0.011590713123116103,1.8157870795910376,3.23076452823722,71.40127585855006,61.42496124881436,-0.27082719808859856,-0.5046176383596137,-0.3520627381520889,-1.0494518099832035,8.15434622399382,0.21399974822997958,0.15657156665634275,0.43199992179870517,-0.10747776519334717,0.9714776087907575,0.162261078302679,0.7017387652947313,-0.609630730092948,96.9267102170568,17.159337387339335,0.26973884349602606,7,-0.3949999809265128,-0.48399996757507324,-0.3039999008178702,-0.9949998855590811,-1.0329999923706046,3,-0.15777689509488224,1.8407637895478666,7.50600004196167,1.5254259205379368,7.4000000953674325,-1.3013743369999702,7.547999858856201,-0.15777689509488224
3058,2013-07-19,7.5349998474121085,7.597000122070312,7.4559998512268075,7.517000198364258,3260022.0,-0.0076386261337285655,-1.0142846438375763,0.14285443969708764,68.27283447837941,63.65832197306466,-0.18825942169276466,-0.41347298685374767,-0.2891969381104289,-0.9755066553079548,8.026684214508142,0.14100027084350408,0.17530665880596175,0.3394998311996451,-0.20313245895505716,0.8821321213543474,0.06818368612229442,0.6108159762769958,-0.48936756820120664,73.10601681935093,-7.547077089514815,0.2713161450773511,7,-0.3369998931884757,-0.42599987983703613,-0.2922499179840079,-0.936999797821044,-1.1110000610351562,4,-0.15527539482244057,1.8157870795910376,7.592999935150146,1.8407637895478666,7.50600004196167,1.5254259205379368,7.4000000953674325,-0.15527539482244057
3059,2013-07-22,7.51800012588501,7.617000102996826,7.460999965667725,7.5209999084472665,2465669.0,-0.002256101110995723,-1.6666666666666667,-0.16665783617680865,66.23712393376023,66.25913206062624,-0.15617263687475536,-0.34409887369118763,-0.2631410818960802,-0.9463948255444627,7.235516120761289,0.15600013732910156,0.17675640668879478,0.278050112724304,-0.21232134274049663,0.7684215681891047,0.03286438499190414,0.5232358404567039,-0.416331079935774,64.00002080743253,-16.152453421846744,0.24518572773240027,7,-0.19350004196166992,-0.4035000801086426,-0.2752501964569092,-0.9200000762939453,-1.2980003356933594,0,-0.1525672111730847,-1.0142846438375763,7.5349998474121085,1.8157870795910376,7.592999935150146,1.8407637895478666,7.50600004196167,-0.1525672111730847
3060,2013-07-23,6.735000133514403,7.26200008392334,6.704999923706055,7.241000175476074,10270434.0,-0.10415003714547455,1.0328478236467784,168.6789063741357,39.37848380356868,64.60347349766073,0.6291889456351809,0.4636990760134925,0.5203900924783111,-0.15502627625224985,6.891810963535029,0.8130002021789551,0.18019974004781858,-0.5055998802185071,-0.9931066676150477,-0.018093092821966472,-0.7493532739167774,-0.2618464865202368,0.8819999694824228,3.2894960428274,-71.53539534425074,0.2437533936982703,7,0.425999879837037,0.3794999122619638,0.5077497959136972,-0.13700008392333896,-0.5350003242492658,1,-0.06087606772404364,-1.6666666666666667,7.51800012588501,-1.0142846438375763,7.5349998474121085,1.8157870795910376,7.592999935150146,-0.06087606772404364
3061,2013-07-24,6.5209999084472665,6.852000236511231,6.505000114440918,6.699999809265138,10955286.0,-0.03177434607643714,-2.289108651338518,0.3537547153631071,31.79371207753927,61.42300172404593,0.8182450149341811,0.675555023742807,0.7273199231869603,0.06667804029967606,7.472913078596433,0.3470001220703134,0.1723781721025457,-0.6962501049041743,-1.2715324929873857,-0.12096771682096286,-0.98389129894578,-0.40860891086256856,1.0960001945495597,1.438830411062016,-67.85941419145273,0.2876411940416056,7,0.5400002002716056,0.5400002002716056,0.6842499971389762,0.07700014114379794,-0.28100013732910245,2,-0.01533505689871728,1.0328478236467784,6.735000133514403,-1.6666666666666667,7.51800012588501,-1.0142846438375763,7.5349998474121085,-0.01533505689871728
3062,2013-07-25,6.609000205993652,6.668000221252441,6.535999774932861,6.535999774932861,4005344.0,0.013494908569526398,-2.616429229291999,-0.4078238631822904,35.62807801969929,57.184509176265394,0.7153278471228264,0.582863372512894,0.6327391684540942,-0.014257699957903824,8.44519590584448,0.1470003128051749,0.19293152735316,-0.5862998247146605,-1.2193705120919018,0.0467708626625809,-0.9028351684032812,-0.2697644810260398,0.9635198974609374,9.352526315022129,-56.96398016076104,0.3165353436886206,7,0.4519999027252197,0.4519999027252197,0.6137497425079346,-0.01100015640258789,-0.5670003890991211,3,-0.0084733289379757,-2.289108651338518,6.5209999084472665,1.0328478236467784,6.735000133514403,-1.6666666666666667,7.51800012588501,-0.0084733289379757
3063,2013-07-26,6.565000057220459,6.685999870300293,6.527999877929688,6.685999870300293,3346780.0,-0.006657610440576112,1.6115741561742478,-1.6575218984538809,33.03249120777532,52.57099719303563,0.701403401903316,0.6311866815130198,0.6663525818292513,0.0355370969977411,9.122778389339288,0.15799999237060458,0.17689058834484328,-0.6124999761581424,-1.2960508607236072,0.07105090840732231,-0.9542754184408748,-0.27072453387541007,0.9648192466735841,5.395678363042032,-56.53934831194321,0.34177544228273254,7,0.4960000514984131,0.4960000514984131,0.6577498912811279,0.03299999237060547,-0.2950000762939453,4,-0.0007616320483376793,-2.616429229291999,6.609000205993652,-2.289108651338518,6.5209999084472665,1.0328478236467784,6.735000133514403,-0.0007616320483376793
3064,2013-07-29,6.3499999046325675,6.589000225067139,6.3499999046325675,6.561999797821045,3820997.0,-0.03274945174622279,-1.2547211400912184,1.7520679395479966,32.44680232711741,49.157156990051774,0.8142201414010195,0.8420238019712221,0.8618059484073113,0.2562741799251578,9.781396134414564,0.2390003204345712,0.14518582269618108,-0.7974501132965095,-1.5699774532533377,-0.024922773339681292,-1.183713783274924,-0.41118644331809495,1.1388266316833509,0.0,-60.16503148497263,0.3862636699784141,7,0.6335000991821298,0.6335000991821298,0.8727500438690194,0.24800014495849698,-0.026000022888182706,0,0.01165352485917337,1.6115741561742478,6.565000057220459,-2.616429229291999,6.609000205993652,-2.289108651338518,6.5209999084472665,0.01165352485917337
3065,2013-07-30,6.493000030517577,6.513999938964844,6.3540000915527335,6.380000114440918,2859997.0,0.0225197052019932,1.0645177168382371,-0.5330187406094458,34.08304555361774,45.80820525111193,0.5912033003103154,0.6935489945504445,0.6954563423819708,0.121385709381161,10.557914603807308,0.16400003433227628,0.068775023280784,-0.628399991989137,-1.45324021886257,0.19644023488429596,-1.040820105425853,-0.21597987855242096,0.9274969078973401,28.486062021085207,-29.282713059363044,0.41242011343671636,7,0.49049997329712003,0.49049997329712003,0.6232500076293954,0.10500001907348722,-0.25,1,-0.04204531634726716,-1.2547211400912184,6.3499999046325675,1.6115741561742478,6.565000057220459,-2.616429229291999,6.609000205993652,-0.04204531634726716
3066,2013-07-31,6.460999965667725,6.515999794006348,6.415999889373778,6.515999794006348,3121058.0,-0.004928394378476808,2.636371517994189,-0.48672450607229745,34.27577279655729,41.68314935533495,0.513367476038618,0.7039916876008832,0.7073156435648063,0.1595415174432251,12.074327330850423,0.09999990463256925,-0.02952241821856383,-0.6238000631332401,-1.498704829057984,0.2511047027915039,-1.0612524460956125,-0.18634768017086767,0.8952671507202519,33.03573582651091,-23.19250336412798,0.4374523829623721,7,0.5225000381469727,0.5225000381469727,0.655250072479248,0.13700008392333984,-0.1209998130798331,2,-0.040396247916650974,1.0645177168382371,6.493000030517577,-1.2547211400912184,6.3499999046325675,1.6115741561742478,6.565000057220459,-0.040396247916650974
3067,2013-08-01,6.570000171661378,6.605999946594237,6.48199987411499,6.515999794006348,2394695.0,0.01687048546244463,-1.03278445044614,-0.9818281126726535,30.909923793277258,37.53171483476805,0.2726682143529091,0.5638051407332778,0.5868920582999673,0.05871864851694841,12.998332236445703,0.14499998092651278,-0.0958488995711857,-0.47664985656738157,-1.3722806880893739,0.41898097495461073,-0.9244652723283782,-0.028834440806384976,0.7258909120212742,65.47627663937661,12.855996421876263,0.4478154157609962,8,0.4134998321533194,0.4134998321533194,0.5457497835159293,0.027999877929686612,-0.11500024795532315,3,-0.05022837015539461,2.636371517994189,6.460999965667725,1.0645177168382371,6.493000030517577,-1.2547211400912184,6.3499999046325675,-0.05022837015539461
3068,2013-08-02,6.553999900817871,6.5999999046325675,6.533999919891357,6.584000110626222,1749582.0,-0.0024353531850001,1.1290387085362144,-0.5555555555555629,25.873797925296273,33.04690083382761,0.15073058828644292,0.5531943741368286,0.5948515756662189,0.08711753346774209,13.75937852774718,0.06599998474121005,-0.18055320404423725,-0.45775012969970685,-1.3738528227632507,0.458352563363837,-0.9158014762314792,0.00030121683206552063,0.6851377121217759,79.6874854480875,31.352686611498186,0.45805134653177215,8,0.252000093460083,0.42950010299682617,0.5480000972747803,0.04400014877319336,0.014999866485596591,4,-0.07812024590654132,-1.03278445044614,6.570000171661378,2.636371517994189,6.460999965667725,1.0645177168382371,6.493000030517577,-0.07812024590654132
3069,2013-08-05,6.589000225067139,6.6479997634887695,6.563000202178955,6.602000236511231,1497970.0,0.005340299783175073,-1.6153688148773062,0.43333068425655336,29.17310571866183,31.912969935504627,-0.03342125345512148,0.48576303109690055,0.5497302906671884,0.06460570897031293,14.477346184917812,0.09399986267089844,-0.29338331805650775,-0.3863498210906986,-1.3092115505533712,0.536511908371974,-0.8477806858220349,0.07508104364063772,0.5967891253740838,79.93210739552558,32.72550187156736,0.46143086473133627,8,0.011999845504760742,0.3944997787475586,0.5129997730255127,0.008999824523925781,-0.03299999237060636,0,-0.04841405877131755,1.1290387085362144,6.553999900817871,-1.03278445044614,6.570000171661378,2.636371517994189,6.460999965667725,-0.04841405877131755
3070,2013-08-06,6.533999919891357,6.630000114440918,6.458000183105469,6.570000171661378,1840723.0,-0.008347291439836146,1.2051253836090428,2.7692476983456222,24.36710993701527,31.08779191989085,-0.011098341984187243,0.5195137365762879,0.5898933076132611,0.13049636929771147,15.141235483272913,0.17199993133544922,-0.4081923403134615,-0.4109501123428343,-1.3506012076577898,0.5287009829721212,-0.880775660000312,0.058875435314643454,0.6016420638013456,50.86210971782342,8.208361997581314,0.46982554765747786,8,-0.016000032424926758,0.44950008392333984,0.568000078201294,0.06400012969970703,-0.07700014114379883,1,-0.03213958382638982,-1.6153688148773062,6.589000225067139,1.1290387085362144,6.553999900817871,-1.03278445044614,6.570000171661378,-0.03213958382638982
3071,2013-08-07,6.510000228881836,6.5960001945495605,6.4629998207092285,6.517000198364258,1774763.0,-0.003673047337582558,-1.6336502780741593,0.19444223688044238,20.45829915743235,29.402260935194523,0.012490463318414413,0.513197819552861,0.6047250837087876,0.16604400277695142,15.84100218425452,0.13300037384033203,-0.5283313246775325,-0.39899981021881104,-1.3478643631964253,0.5498647427588033,-0.8734320867076182,0.07543246626999611,0.578503230067259,27.36850558904577,-8.072252671542412,0.4744322764888071,8,0.007999658584594727,0.47349977493286133,0.5384997129440308,0.08799982070922852,0.3039999008178711,2,-0.041013853913507314,1.2051253836090428,6.533999919891357,-1.6153688148773062,6.589000225067139,1.1290387085362144,6.553999900817871,-0.041013853913507314
3072,2013-08-08,6.52400016784668,6.552999973297119,6.48199987411499,6.519000053405763,1946140.0,0.002150528183199274,1.253981229185589,-0.7143051771115897,21.7440231483061,28.14798670636461,-0.01657807370130371,0.4713852895793291,0.576630710017958,0.1589206746172902,16.883407776339865,0.0710000991821289,-0.5364831039534916,-0.3519998788833618,-1.3064855368564023,0.6024857790896787,-0.8292427078698825,0.1252429501031589,0.5201930778434232,34.73691079109969,3.892817109546435,0.4772428289865204,8,-0.025000333786010742,0.4594998359680176,0.4904998540878296,0.09549999237060547,0.37799978256225675,3,-0.028203557713812777,-1.6336502780741593,6.510000228881836,1.2051253836090428,6.533999919891357,-1.6153688148773062,6.589000225067139,-0.028203557713812777
3073,2013-08-09,6.375999927520753,6.541999816894531,6.361000061035156,6.52899980545044,3182897.0,-0.022685505290962582,1.022344761448114,-30.59927522411377,20.260442226270925,26.79394669515945,0.11375573513940562,0.5674354703206914,0.7110084676577682,0.31176128558531513,18.71900445221714,0.180999755859375,-0.5107937399514348,-0.4485501050949088,-1.393862140037771,0.49676192984795353,-0.9212061225663399,0.024105912376522376,0.6265417177058978,5.226439734034556,-20.538663181485262,0.4726560174714313,8,0.12499999999999911,0.6075000762939444,0.6780000925064078,0.2735002040863028,0.7460002899169913,4,0.012390212842430248,1.253981229185589,6.52400016784668,-1.6336502780741593,6.510000228881836,1.2051253836090428,6.533999919891357,0.012390212842430248
3074,2013-08-12,6.331999778747559,6.4099998474121085,6.291999816894531,6.39900016784668,2542207.0,-0.00690090170535862,1.6516935803607158,0.4379113892490276,32.93820387355805,26.666742064041706,0.17314175600594695,0.5435321546259111,0.7442046288829953,0.3594849642591029,20.488364198569993,0.11800003051757724,-0.503288800411748,-0.4317502498626711,-1.3367031474963422,0.4732026477710001,-0.8842266986795071,0.020726198954164943,0.6313893620434472,11.834297822633662,-16.08090907734565,0.45247644881683563,8,0.1380000114440918,0.6225001811981201,0.7417502403259277,0.5465002059936523,0.6590003967285156,0,0.03742893190732022,1.022344761448114,6.375999927520753,1.253981229185589,6.52400016784668,-1.6336502780741593,6.510000228881836,0.03742893190732022
3075,2013-08-13,6.396999835968018,6.46999979019165,6.361000061035156,6.390999794006348,1576360.0,0.010265328409931662,-2.303046723165066,-0.08955234502882357,43.99225603149333,27.74635131236793,0.10403208086903337,0.4211285343166882,0.6586170107261236,0.3009394473721745,22.346086164869412,0.1380000114440918,-0.4845987309416273,-0.31660017967224086,-1.1834583758437027,0.550258016499221,-0.7500292777579718,0.11682891841349008,0.5126781589112701,34.53943705051488,3.139853661706745,0.43342909808573116,8,0.07299995422363281,0.5575001239776611,0.7027502059936523,0.5475001335144043,0.5890002250671387,1,0.024855463624449792,1.6516935803607158,6.331999778747559,1.022344761448114,6.375999927520753,1.253981229185589,6.52400016784668,0.024855463624449792
3076,2013-08-14,6.491000175476074,6.491000175476074,6.401999950408936,6.443999767303468,1603052.0,0.014694441444179196,2.787210729757386,7.833346578717169,44.316001852219365,29.235915541139278,0.016466416384598226,0.2605464297181612,0.5464700116576173,0.21533105200834335,24.09367495370301,0.09400033950805664,-0.44376356835100417,-0.17184984683990479,-0.9585145622795785,0.614814868599769,-0.5651822045597417,0.2214825108799321,0.3692635651644327,76.24530242602178,40.31958683344361,0.39333235771983693,8,-0.021000385284423828,0.4634997844696045,0.6194998025894165,0.5289998054504395,0.5789999961853036,2,-0.005238082854622905,-2.303046723165066,6.396999835968018,1.6516935803607158,6.331999778747559,1.022344761448114,6.375999927520753,-0.005238082854622905
3077,2013-08-15,6.394999980926514,6.4749999046325675,6.320000171661378,6.4670000076293945,1117288.0,-0.014789738399986985,2.522728381080394,-1.531902157923066,42.201846100004396,31.050143116106845,0.09502519760739592,0.27636292163148557,0.6270570402057691,0.31766940357046813,25.88271941347892,0.17100000381469638,-0.41770989725280305,-0.2079500436782835,-0.8687790475610742,0.45287896020450713,-0.5383645456196788,0.12246445826311181,0.4198026458143156,41.20006561279297,1.3541564865409725,0.3304145019413952,8,0.07499980926513672,0.559499979019165,0.715499997138977,0.6380000114440918,0.6440000534057617,3,0.06551996091053747,2.787210729757386,6.491000175476074,-2.303046723165066,6.396999835968018,1.6516935803607158,6.331999778747559,0.06551996091053747
3078,2013-08-16,6.364999771118164,6.380000114440918,6.260000228881836,6.301000118255615,2576495.0,-0.00469119779481264,1.5531798329046886,-0.8888837378721149,50.8287199665741,33.45632247698599,0.10660723474533462,0.22579185940291246,0.6406875418546303,0.35306737439221614,27.834918296705442,0.13499975204467773,-0.3898562007036537,-0.17945024967193568,-0.680766319901247,0.32186582055737567,-0.43010828478659135,0.07120778544272,0.4079786308349611,45.45435779721824,0.5447370124652977,0.2506580351146559,8,0.08000040054321289,0.573500394821167,0.725500226020813,0.7120003700256348,0.6320004463195801,4,0.08436766670871942,2.522728381080394,6.394999980926514,2.787210729757386,6.491000175476074,-2.303046723165066,6.396999835968018,0.08436766670871942
3079,2013-08-19,6.370999813079834,6.432000160217285,6.3439998626708975,6.352000236511231,1391000.0,0.0009426617717875896,-4.02854184547874,0.2968699941139955,42.057298538386284,35.42189898824943,0.07423883802946918,0.13645144860294245,0.6185980558777802,0.3550935578989023,29.697326145840385,0.0880002975463876,-0.3624668880409363,-0.11610019207000732,-0.32649543032357986,0.09429504618356521,-0.22129781119679404,-0.010902572943220612,0.3506807715661626,48.05177916035356,1.0207074572408743,0.10519761912678643,8,0.05700039863586426,0.5675003528594971,0.7375001907348633,0.7470002174377441,0.6230001449584961,0,0.117877951089574,1.5531798329046886,6.364999771118164,2.522728381080394,6.394999980926514,2.787210729757386,6.491000175476074,0.117877951089574
3080,2013-08-20,6.324999809265138,6.348999977111816,6.236999988555907,6.348999977111816,2388043.0,-0.007220217417093222,8.333267106413489,-1.2631948801606347,41.304359756264944,37.73812794367528,0.09775434821042328,0.15827519271476742,0.647384462084089,0.41035486306000113,30.37855336804174,0.13399982452392667,-0.324755409871206,-0.14160017967224015,-0.32892552507706085,0.045725165732580564,-0.2352628523746505,-0.04793750696982979,0.35051273980444275,34.64557320853032,-13.571052269606326,0.09366267270241023,8,0.07000017166137606,0.6020002365112296,0.8105002641677848,0.8105001449584952,0.7439999580383301,1,0.10529650376200017,-4.02854184547874,6.370999813079834,1.5531798329046886,6.364999771118164,2.522728381080394,6.394999980926514,0.10529650376200017
3081,2013-08-21,6.421000003814697,6.459000110626222,6.313000202178955,6.377999782562256,3048896.0,0.015177896829172033,1.4537710068038987,-1.791663355320737,40.312107416442025,39.801248417912596,-0.01363170077902609,0.05733892778327032,0.5416045360156616,0.32169752151467534,30.39087496665279,0.1459999084472665,-0.2983938828864616,-0.04059998989105207,-0.2271482690951787,0.14594828931307458,-0.1338741294931154,0.05267414971101125,0.20189103799324215,77.31095804232268,29.985518520489975,0.09327413960206347,8,-0.03150010108947754,0.5060000419616699,0.7145000696182251,0.7295000553131104,0.5980000495910653,2,0.08799253338806956,8.333267106413489,6.324999809265138,-4.02854184547874,6.370999813079834,1.5531798329046886,6.364999771118164,0.08799253338806956
3082,2013-08-22,6.552999973297119,6.581999778747559,6.449999809265138,6.4689998626708975,3075287.0,0.020557540788662454,-1.1639300692194516,1.9534808933442953,49.94350702565702,43.0993667289555,-0.15766567582739288,-0.08334467456904981,0.39890040467540366,0.19773881536310434,30.152743650321067,0.16099977493286133,-0.25410270744032193,0.09419999122619593,-0.08455097911215237,0.27295096156454424,0.004824506057021338,0.18357547639537053,-0.3159999847412118,91.59425417785624,46.36459513359614,0.08937548516917435,8,-0.14350008964538574,0.37400007247924805,0.5825001001358032,0.5975000858306885,0.45599985122680664,3,0.07889519311322868,1.4537710068038987,6.421000003814697,8.333267106413489,6.324999809265138,-4.02854184547874,6.370999813079834,0.07889519311322868
3083,2013-08-23,6.559999942779541,6.5999999046325675,6.519999980926514,6.568999767303468,1690484.0,0.001068208379512603,1.2535158296283675,-0.10714062704004668,48.30803744807378,44.8071260150128,-0.15178192942448554,-0.09564206520694185,0.3805733370782107,0.20321358003662038,29.943052559674804,0.0799999237060538,-0.1993541694719827,0.10144996643066406,-0.07668853418862387,0.279588467049952,0.012380716121019653,0.19051921674030847,-0.31609995841980076,88.98072421466371,46.15204919132259,0.08906925030964404,8,-0.14149999618530362,0.36700010299682617,0.593500018119812,0.5905001163482666,0.2569999694824219,4,0.07301830727604819,-1.1639300692194516,6.552999973297119,1.4537710068038987,6.421000003814697,8.333267106413489,6.324999809265138,0.07301830727604819
3084,2013-08-26,6.423999786376952,6.550000190734862,6.394000053405763,6.5320000648498535,1015576.0,-0.020731731339766468,1.1666605958455736,12.000264914696382,44.13646066276211,44.82314875182044,-0.0015188977025681893,0.04868219024627063,0.4983066945686305,0.3531000134465172,29.477863245094294,0.1659998893737784,-0.15185187486673257,-0.0382501840591436,-0.20984953020946762,0.13334916209118042,-0.12404985713430516,0.047549489016017965,-0.1658558052062986,51.51510772844183,9.301803431005993,0.08579967307516188,8,-0.005499839782714844,0.503000259399415,0.7295001745224008,0.7265002727508554,0.3830003738403329,0,0.08919683220972785,1.2535158296283675,6.559999942779541,-1.1639300692194516,6.552999973297119,1.4537710068038987,6.421000003814697,0.08919683220972785
3085,2013-08-27,6.21999979019165,6.460000038146973,6.184999942779541,6.375,3083354.0,-0.03175591577974746,-1.4444463282463618,1.4351834273023771,37.03040877856912,44.013638410303756,0.19526774814368064,0.2436743401473347,0.6791005987703729,0.5705796981798787,29.234954340905173,0.27500009536743164,-0.08833745506410118,-0.22860016822814977,-0.4306336314120296,-0.026566705044269945,-0.3296168998200901,-0.1275834366362094,0.3800001144409171,8.433698946821755,-34.18440327131815,0.10101673159194,8,0.1725001335144043,0.50350022315979,0.9995002746582031,0.9305002689361572,0.55900001525879,1,0.1244373302177928,1.1666605958455736,6.423999786376952,1.2535158296283675,6.559999942779541,-1.1639300692194516,6.552999973297119,0.1244373302177928
3086,2013-08-28,6.199999809265138,6.230000019073486,6.050000190734862,6.151999950408936,3244151.0,-0.0032154311255847556,2.33332155960677,-0.30967608957143167,35.58719193348725,43.27867683624629,0.18958526952762522,0.2562566899611598,0.6734750178841367,0.6035210694326212,29.12761886319733,0.17999982833862394,-0.06611649822868326,-0.23555014133453245,-0.4659390304428621,-0.005161252226202784,-0.3507445858886973,-0.12035569678036762,0.3917000961303696,27.272672101457452,-15.667262296743573,0.11519444455416494,8,0.12500023841857733,0.25100040435790927,0.9377502202987662,0.95050024986267,0.5399999618530265,2,0.14016128786644733,-1.4444463282463618,6.21999979019165,1.1666605958455736,6.423999786376952,1.2535158296283675,6.559999942779541,0.14016128786644733
3087,2013-08-29,6.239999771118164,6.310999870300293,6.208000183105469,6.208000183105469,1982745.0,0.0064516069489632955,-5.437563330750432,0.6666600439088841,43.30708698372226,42.442939838151645,0.14000985725657156,0.20054853844188436,0.6196495096454377,0.5740322252113259,29.282339771412946,0.11100006103515536,-0.06476257653066675,-0.17905015945434588,-0.416068230539981,0.057967911631289226,-0.297559194997163,-0.06054112391152877,0.3300321456909172,34.54539622154055,-12.621207324314724,0.1185090355428174,8,0.08500027656555087,0.12800025939941406,0.821000337600708,0.8570003509521484,0.48200035095214844,3,0.12483979340723717,2.33332155960677,6.199999809265138,-1.4444463282463618,6.21999979019165,1.1666605958455736,6.423999786376952,0.12483979340723717
3088,2013-08-30,6.041999816894531,6.25,6.0349998474121085,6.165999889373778,3665939.0,-0.03173076305869038,-2.1159439820045547,-3.8750521547356223,37.60685014692274,41.948445572433464,0.32114586081198127,0.37758287897494647,0.8086205747827808,0.7783371532182315,29.620603810996837,0.2150001525878915,-0.0767679018878269,-0.3514501094818119,-0.6334323889022597,-0.06946783006136403,-0.49244124919203536,-0.2104589697715884,0.5072308308715812,1.35921646911133,-48.19980808442031,0.14099113971022387,8,0.27550005912780673,0.3185000419616699,1.0190002918243408,1.0550003051757812,0.7039999961853027,4,0.16004634838377285,-5.437563330750432,6.239999771118164,2.33332155960677,6.199999809265138,-1.4444463282463618,6.21999979019165,0.16004634838377285
3089,2013-09-02,6.269999980926514,6.291999816894531,6.1040000915527335,6.125,1633540.0,0.03773587734882944,-1.0106944235491417,-1.1693540013920645,45.23631857703041,42.38532988585185,0.08639787326732051,0.1311845563644738,0.5810181255244817,0.5610176357225649,30.13250351053456,0.25,-0.0740651553839573,-0.1074999332427975,-0.37879446729617694,0.16379460081058195,-0.24314720026948677,0.02814733378389178,0.24837681881835838,55.29412424687822,3.6767937856038984,0.13564726702668956,9,0.04749989509582431,0.07149982452392578,0.7910001277923584,0.8270001411437988,0.41300010681152344,0,0.08724081866019717,-2.1159439820045547,6.041999816894531,-5.437563330750432,6.239999771118164,2.33332155960677,6.199999809265138,0.08724081866019717
3090,2013-09-03,6.323999881744385,6.559999942779541,6.323999881744385,6.49399995803833,4193280.0,0.008612424399065288,-1.7764700602497503,-1.1724144734894948,43.54214216672768,42.744222635883595,0.03603017411969578,0.06392266425215709,0.5250534984912125,0.5184561365381253,29.868671008831793,0.28999996185302734,-0.07961487495063402,-0.04300003051757795,-0.3048832671997115,0.2188832061645556,-0.17394164885864427,0.08794158782348838,-0.2890000343322763,55.04761558757688,6.275167699977324,0.13094161834106674,9,-0.006500005722046787,0.017499923706054688,0.6595001220703125,0.6955001354217529,0.2780003547668466,1,0.07637575703743882,-1.0106944235491417,6.269999980926514,-2.1159439820045547,6.041999816894531,-5.437563330750432,6.239999771118164,0.07637575703743882
3091,2013-09-04,6.243000030517577,6.3309998512268075,6.0980000495910645,6.328000068664551,3123360.0,-0.012808325860446557,4.120897086564581,0.5000000000000052,44.053211728698344,42.08974538066597,0.09959936658834945,0.13058929595353685,0.5945316093845046,0.6107151376470492,29.836269890712614,0.23299980163574308,-0.07947357298053959,-0.11064987182617259,-0.3690379380670956,0.14773819441475045,-0.23984390494663366,0.018544161294288486,-0.1975001811981203,39.61907529938549,-9.693543619173845,0.12919403312046146,9,0.07449984550476074,0.09849977493286222,0.74049997329712,0.7764999866485605,0.5170001983642587,2,0.08585612242715723,-1.7764700602497503,6.323999881744385,-1.0106944235491417,6.269999980926514,-2.1159439820045547,6.041999816894531,0.08585612242715723
3092,2013-09-05,6.3400001525878915,6.394000053405763,6.24399995803833,6.264999866485597,3513209.0,0.015537421367315396,-1.564101937098282,-0.882355911095145,49.07064633579968,42.1744797015244,-0.03441085656519327,0.020129619599710047,0.4849650701262007,0.5309057134187416,29.697317724304952,0.15100002288818537,-0.07267938903042825,-0.004449748992919389,-0.2500875517219763,0.2411880537361375,-0.12726865035744783,0.11836915237160905,-0.28421030139923253,58.09528567081917,7.951980362394146,0.12281890136452862,9,-0.04250025749206632,0.00149965286254794,0.6434998512268058,0.6794998645782462,0.47099971771240146,3,0.0630914209626634,4.120897086564581,6.243000030517577,-1.7764700602497503,6.323999881744385,-1.0106944235491417,6.269999980926514,0.0630914209626634
3093,2013-09-06,6.454999923706055,6.505000114440918,6.3499999046325675,6.366000175476074,3665178.0,0.01813876472403897,-1.5619808004539564,1.1866587829890582,52.88858703048839,43.14693818682731,-0.1853642396263453,-0.09343887040819077,0.36257030821412783,0.4348979095709353,28.999720516004125,0.16499996185302646,-0.06937440026350306,0.10660002231597865,-0.1436709976858639,0.3568710423178212,-0.018535487684942176,0.23173553231689947,-0.3891258706855778,77.27271788986091,25.755089406466467,0.12513551000092124,9,-0.1575000286102295,-0.11350011825561523,0.5285000801086426,0.563499927520752,0.27500009536743164,4,0.04136331549496952,-1.564101937098282,6.3400001525878915,4.120897086564581,6.243000030517577,-1.7764700602497503,6.323999881744385,0.04136331549496952
3094,2013-09-09,6.568999767303468,6.571000099182129,6.449999809265138,6.454999923706055,2528333.0,0.017660704096795987,1.050843553633832,1.2809007425822245,58.015768210748256,45.47864479040277,-0.30914244091169696,-0.19897441392253779,0.24138054887809712,0.3406020454391321,27.9596060348075,0.1210002899169913,-0.0832096178264976,0.20874986648559624,-0.06001178040628119,0.47751151337747366,0.07436904303965797,0.3431306899315345,-0.4932431964878097,99.57709689874437,44.028141491889514,0.13438082344593852,9,-0.26599979400634854,-0.22749996185302823,0.325750231742858,0.42200016975402743,0.09000015258788974,0,0.026944748370576255,-1.5619808004539564,6.454999923706055,-1.564101937098282,6.3400001525878915,4.120897086564581,6.243000030517577,0.026944748370576255
3095,2013-09-10,6.556000232696532,6.688000202178955,6.541999816894531,6.611999988555907,3685725.0,-0.0019789214594951865,-2.476175338608854,-0.4912266025305828,54.690768109218595,47.60126436548403,-0.272081232862293,-0.18282578038471708,0.24485989135646147,0.37229633740036316,27.048464071345602,0.14600038528442383,-0.09778981672806975,0.1878003120422358,-0.09459898976070136,0.47019961384517295,0.04660066114076766,0.3289999629437039,-0.46043392074621536,77.62712960268954,23.80518143109923,0.14119965090146847,9,-0.1945002079010001,-0.1945002079010001,0.23624980449676602,0.4349997043609628,-0.06600046157836825,1,0.01937154523090512,1.050843553633832,6.568999767303468,-1.5619808004539564,6.454999923706055,-1.564101937098282,6.3400001525878915,0.01937154523090512
3096,2013-09-11,6.456999778747559,6.526999950408936,6.370999813079834,6.526999950408936,3435361.0,-0.015100739846718114,3.4571358505731373,1.250008514986392,46.586052001037785,47.96559381185243,-0.14839709745820429,-0.09117789300931634,0.3272228888347062,0.4817498199465833,26.427229345164662,0.18500041961669833,-0.10074305732868805,0.0904998779296875,-0.1891830996466881,0.3701828555060631,-0.04934161085849986,0.23034136671787486,-0.32588743338352355,47.97290621348546,-1.0268532756951885,0.13984148878818778,9,-0.09549975395202637,-0.09549975395202637,0.29375016689300537,0.5340001583099365,-0.05099964141845614,2,0.022456320695708243,-2.476175338608854,6.556000232696532,1.050843553633832,6.568999767303468,-1.5619808004539564,6.454999923706055,0.022456320695708243
3097,2013-09-12,6.814000129699707,6.948999881744385,6.482999801635742,6.499000072479247,7412527.0,0.05528889007045845,-1.6858747885498817,-4.499989782085908,57.23235139096056,50.14620506118997,-0.4642318308297657,-0.43761507013830325,-0.047122891652373156,0.13383985707561674,25.30654855078157,0.49200010299682617,-0.06743292300457604,0.42655022144317645,0.0825112573729534,0.7705891855133995,0.2545307394080645,0.5985697034782884,-0.6494745129267772,77.46247792936445,32.135363248535015,0.17201948203511158,9,-0.2905001640319824,-0.32200026512145996,-0.06325018405914307,0.17699980735778809,-0.4809999465942383,3,-0.007924845874672903,3.4571358505731373,6.456999778747559,-2.476175338608854,6.556000232696532,1.050843553633832,6.568999767303468,-0.007924845874672903
3098,2013-09-13,6.901999950408936,6.989999771118164,6.828000068664551,6.828000068664551,3321584.0,0.012914561055799023,-3.378377333445025,0.2349202168321994,63.99298144717873,52.23027871342867,-0.46646547978272057,-0.5094407211439291,-0.1491919192884259,0.053985611152020496,23.980663704868054,0.17599964141845703,-0.024827076898939815,0.4877000331878669,0.07422627168685736,0.9011737946888765,0.28096315243736214,0.6944369139383717,-0.67471639243829,85.7835498102282,39.53562686818786,0.20673688075050498,9,-0.3580000400543222,-0.3895001411437997,-0.16075003147125333,0.08899998664855868,-0.39300012588501065,4,-0.013184595879814798,-1.6858747885498817,6.814000129699707,3.4571358505731373,6.456999778747559,-2.476175338608854,6.556000232696532,-0.013184595879814798
3099,2013-09-16,7.122000217437744,7.1500000953674325,6.8959999084472665,6.8959999084472665,4773569.0,0.03187485781070931,-1.2477861915743589,3.0540631101430673,76.1601055458596,55.85449686666554,-0.617876147511569,-0.7065166126715656,-0.38309051420518436,-0.1562356500912827,23.09500542243164,0.254000186920166,0.012607233601163337,0.6701502799987793,0.15046872671175748,1.189831833285801,0.4103095033552684,0.9299910566422902,-0.8184450381523458,96.40566523962426,43.500123600184835,0.25984077664351096,9,-0.4980001449584961,-0.5295002460479736,-0.37975025177001953,-0.13100028038024902,-0.75,0,-0.05504074507109269,-3.378377333445025,6.901999950408936,-1.6858747885498817,6.814000129699707,3.4571358505731373,6.456999778747559,-0.05504074507109269
3100,2013-09-17,6.991000175476074,7.084000110626222,6.966000080108643,7.054999828338622,2496303.0,-0.018393714962395724,-1.0701788141796664,-0.28318391752838057,71.55314304542759,58.910044790746575,-0.4272411645354053,-0.5513302036853789,-0.2621559585089468,-0.017013246843195162,21.809819154004593,0.15600013732910156,0.07676545821265979,0.5058502197265629,-0.06266429051652356,1.0743647299696493,0.2215929646050192,0.7901074748481065,-0.5858716062608318,79.58923462460862,22.472971152262417,0.2842572551215432,9,-0.29400014877319336,-0.3985002040863037,-0.27875030040740967,-0.029000282287597656,-1.184999942779542,1,-0.04748966489077622,-1.2477861915743589,7.122000217437744,-3.378377333445025,6.901999950408936,-1.6858747885498817,6.814000129699707,-0.04748966489077622
3101,2013-09-18,6.986000061035156,7.0900001525878915,6.929999828338622,7.01200008392334,2539166.0,-0.0007152216157079172,-1.3188370743034015,0.4062525611509776,70.72222807966565,61.31577609562057,-0.3416958196771729,-0.5289509856934353,-0.27029165631458696,-0.005987736182383685,21.102699096327438,0.16000032424926935,0.1193069134834781,0.4726001024246216,-0.13714806182783423,1.0823482666770774,0.16772602029839412,0.777474184550849,-0.4914869086816509,75.41229953367196,14.803122478986893,0.30487408212622774,9,-0.23600006103515625,-0.39350008964538574,-0.2737501859664917,-0.024000167846679688,-1.3280000686645508,2,-0.07099918201882993,-1.0701788141796664,6.991000175476074,-1.2477861915743589,7.122000217437744,-3.378377333445025,6.901999950408936,-0.07099918201882993
3102,2013-09-19,7.070000171661378,7.138000011444093,7.0310001373291025,7.119999885559082,2437272.0,0.01202406382655763,1.4883701588533211,1.9230642262406583,80.48636248836537,64.38219559094024,-0.3478341937203915,-0.603156981416058,-0.36527161364666494,-0.08481793686935113,21.132531931752574,0.15199995040893644,0.16705009498869572,0.5307502031326301,-0.1279386202675541,1.1894390265328143,0.20140579143253845,0.8600946148327218,-0.4968285861462016,75.15530525720334,6.760120332346531,0.32934441170009193,9,-0.30950021743774503,-0.47750020027160733,-0.3577502965927133,-0.10800027847290128,-1.508000373840333,3,-0.0939179658005923,-1.3188370743034015,6.986000061035156,-1.0701788141796664,6.991000175476074,-1.2477861915743589,7.122000217437744,-0.0939179658005923
3103,2013-09-20,7.039000034332275,7.119999885559082,7.01800012588501,7.070000171661378,3403944.0,-0.004384743504442956,-1.7945157160400282,0.6200062942865332,75.82269603479075,66.36074312694497,-0.2517567822330573,-0.5633127346702551,-0.3529625148161628,-0.04893533546854023,21.245832675828797,0.10199975967407227,0.22468481510663008,0.47580006122589147,-0.21986086666133442,1.1714609891131174,0.12796959728227808,0.8236305251695049,-0.3966090276348284,56.29922072850867,-13.185031398484867,0.34783046394361306,9,-0.2785000801086426,-0.4465000629425049,-0.32675015926361084,-0.07700014114379883,-1.446000099182129,4,-0.10029831620732166,1.4883701588533211,7.070000171661378,-1.3188370743034015,6.986000061035156,-1.0701788141796664,6.991000175476074,-0.10029831620732166
3104,2013-09-23,6.997000217437744,7.117000102996826,6.9710001945495605,7.039000034332275,2388205.0,-0.005966730599471504,-2.106385569060325,1.3548268012058924,72.78267528524664,68.37095503539251,-0.159425761973357,-0.5019177044314844,-0.33513715808923195,-0.002455286765163045,20.79854279198208,0.14599990844726562,0.27184177607037263,0.40515022277832013,-0.3131993602893335,1.1234998058459738,0.04597543124449288,0.7643250143121474,-0.29369612009989865,32.211697171991496,-37.48356573379336,0.35917479153382686,9,-0.23650026321411133,-0.40450024604797363,-0.30525004863739014,-0.058500051498413086,-1.2380003929138184,0,-0.06974423006271124,-1.7945157160400282,7.039000034332275,1.4883701588533211,7.070000171661378,-1.3188370743034015,6.986000061035156,-0.06974423006271124
3105,2013-09-24,6.99399995803833,7.059999942779541,6.948999881744385,6.997000217437744,2458016.0,-0.00042879224041425523,-1.3870875120490576,0.07143505903723887,76.84058546986839,71.73256986526259,-0.09807505655866144,-0.4616259662329991,-0.35207344243598726,0.003520392895501878,19.58241441116978,0.11100006103515625,0.30831339636342125,0.3634499549865726,-0.35394625677481883,1.080846166747964,0.004751849105876893,0.7221480608672683,-0.23709234093693432,30.76926603822046,-40.9652822433756,0.35869810588069584,9,-0.17750000953674316,-0.40149998664855957,-0.31074976921081543,-0.05549979209899902,-1.3429999351501465,1,-0.08893333490597333,-2.106385569060325,6.997000217437744,-1.7945157160400282,7.039000034332275,1.4883701588533211,7.070000171661378,-0.08893333490597333
3106,2013-09-25,7.068999767303468,7.0879998207092285,6.946000099182129,6.949999809265138,3182975.0,0.01072345005935249,-1.2362270356728193,-39.663223140495866,76.47056786547718,73.87014947354221,-0.08619783064562547,-0.4934856973977393,-0.4499665573698808,-0.07321102312000516,17.940747367862116,0.1419997215270996,0.3319751824686392,0.3949997663497937,-0.3178490730389196,1.107848605738507,0.038575346655436604,0.7514241860441508,-0.26492105281014755,64.06235642103763,-9.009267189384659,0.35642441969435673,9,-0.07999968528747647,-0.4764997959136972,-0.40799975395202726,-0.1419997215271005,-1.3729996681213388,2,-0.17866736118011184,-1.3870875120490576,6.99399995803833,-2.106385569060325,6.997000217437744,-1.7945157160400282,7.039000034332275,-0.17866736118011184
3107,2013-09-26,7.019000053405763,7.066999912261963,6.980000019073486,7.050000190734862,2517710.0,-0.007073095988624933,1.6769370717607877,-0.2605054475659108,71.49390288224737,74.70358518854984,-0.004538030426403772,-0.40278383531167705,-0.4267178562468965,-0.02390999922445758,16.689013728847293,0.08899974822998136,0.3658333313520572,0.30605003833770805,-0.39192534003050206,1.0040254167059182,-0.04293765084639656,0.6550377275218127,-0.17341077320754916,41.95404818801708,-29.32268231389898,0.34898768918410505,9,0.003999948501586914,-0.4265000820159921,-0.36075007915496915,-0.09200000762939542,-1.3670001029968262,3,-0.19390227250030756,-1.2362270356728193,7.068999767303468,-1.3870875120490576,6.99399995803833,-2.106385569060325,6.997000217437744,-0.19390227250030756
3108,2013-09-27,7.008999824523926,7.0310001373291025,6.949999809265138,6.9619998931884775,2999403.0,-0.001424736971897378,-1.28169619471053,-1.5161201009045067,68.21191294884532,73.82045267777046,0.024849480810978264,-0.3337346480086216,-0.44226658935435736,-0.017036846275006567,14.812577469857818,0.08100032806396484,0.4261519016212869,0.24769980907440203,-0.38554955684896797,0.880949174997772,-0.06892487388728252,0.5643244920360866,-0.12688124650540633,36.84194382244927,-29.580393237997768,0.3166246829616848,9,0.02500009536743164,-0.4164998531341553,-0.3407498598098755,-0.0819997787475586,-1.2669997215270996,4,-0.2064488604550887,1.6769370717607877,7.019000053405763,-1.2362270356728193,7.068999767303468,-1.3870875120490576,6.99399995803833,-0.2064488604550887
3109,2013-09-30,6.816999912261963,6.949999809265138,6.802999973297119,6.934000015258789,2748139.0,-0.027393339573239972,-1.0275842110974942,-2.4893675303857785,59.40877737256392,72.47107871411895,0.1889001518003548,-0.1039850763808623,-0.27802542340601555,0.17281140237434744,12.838242451139495,0.20599985122680664,0.43708435369831733,0.02834990024566686,-0.5613045776505814,0.6180043781419151,-0.26647733870245727,0.323177139193791,0.33300018310546964,4.912261915915996,-57.61037496685588,0.2948272389481239,9,0.15350008010864258,-0.22449994087219238,-0.14424991607666016,0.1100001335144043,-1.124000072479248,0,-0.1795511211479066,-1.28169619471053,7.008999824523926,1.6769370717607877,7.019000053405763,-1.2362270356728193,7.068999767303468,-0.1795511211479066
3110,2013-10-01,6.807000160217285,6.8499999046325675,6.7230000495910645,6.793000221252441,3282674.0,-0.0014668845787559892,1.5400116348932629,-0.11965749265386136,63.48229163911441,71.66664133183548,0.19003936614182937,-0.058968156439688,-0.2712306489088334,0.1807711057468282,12.29768286082667,0.12699985504150302,0.42792068285886575,-0.005799865722655895,-0.5533900768182676,0.5417903453729558,-0.27959497127046173,0.26799523982514994,0.336059932708741,23.01374336999974,-39.64123814788459,0.273795105547806,10,0.12349987030029297,-0.21450018882751465,-0.13425016403198242,0.11999988555908203,-1.1470003128051767,1,-0.1539592053807013,-1.0275842110974942,6.816999912261963,-1.28169619471053,7.008999824523926,1.6769370717607877,7.019000053405763,-0.1539592053807013
3111,2013-10-02,6.77899980545044,6.949999809265138,6.7179999351501465,6.806000232696532,2979579.0,-0.004113464684559531,-2.1140887620169346,-1.9286103542233064,48.19399834952403,68.07860087196421,0.20739905126700453,0.011854662840598884,-0.23992779558153376,0.20400910479968193,10.920193908157358,0.23199987411499112,0.37354190097298634,-0.060600209236143954,-0.538846362284672,0.41764594381238407,-0.2997232857604084,0.1785228672881205,0.3472578857421871,17.47847401169028,-41.514637582041416,0.239123076524264,10,0.14000010490417392,-0.18649983406066983,-0.22099983692169278,0.12200021743774325,-1.1019997596740732,2,-0.16639619633199043,1.5400116348932629,6.807000160217285,-1.0275842110974942,6.816999912261963,-1.28169619471053,7.008999824523926,-0.16639619633199043
3112,2013-10-03,6.739999771118164,6.8309998512268075,6.730000019073486,6.7940001487731925,1437989.0,-0.005753066153051045,-1.729729555574195,1.999982339644066,41.19564772328532,64.23115105957471,0.21754271549604454,0.08680890286047838,-0.20084730277792318,0.23778004462041658,9.768534873852072,0.1009998321533212,0.33197440142113965,-0.1196002244949339,-0.5398100142981708,0.30060956530830296,-0.3297051193965528,0.09050467040668497,0.3617624547119149,7.028697047115422,-46.56899618225593,0.2101048949016185,10,0.17750024795532227,-0.14749979972839355,-0.3519996404647827,0.09350037574768066,-1.1479997634887695,3,-0.15489609901913037,-2.1140887620169346,6.77899980545044,1.5400116348932629,6.807000160217285,-1.0275842110974942,6.816999912261963,-0.15489609901913037
3113,2013-10-04,6.7220001220703125,6.7810001373291025,6.670000076293945,6.727000236511231,2189957.0,-0.0026705711660380826,-1.0366945185703824,0.09259406430194209,22.144837639589582,58.604724654501716,0.20768768575956642,0.13263754862914467,-0.1815562205494068,0.24882806390872858,9.107570071194267,0.11100006103515714,0.2907921155713762,-0.15094988346099836,-0.5321958524367565,0.23029608551475977,-0.3415728679488774,0.03967310102688071,0.35673636631897043,18.571462631258008,-28.388097366519297,0.19062298448787907,10,0.15699982643127441,-0.129500150680542,-0.3755000829696655,0.11150002479553223,-1.0690002441406241,4,-0.15917883847521053,-1.729729555574195,6.739999771118164,-2.1140887620169346,6.77899980545044,1.5400116348932629,6.807000160217285,-0.15917883847521053
3114,2013-10-07,6.745999813079834,6.804999828338622,6.665999889373778,6.7150001525878915,2068644.0,0.0035703199306293953,-1.1550346907770659,-6.199790196451134,29.950856863689367,53.394754809370724,0.16130193070883259,0.12920243518836116,-0.1970278153618974,0.21475229915478344,8.66251702843743,0.13899993896484375,0.22324392512954283,-0.1358001947402956,-0.4949129831569179,0.22331259367632672,-0.31535658894860674,0.043756199468015566,0.3000377623418222,28.168995166146033,-14.057411645851886,0.179556394208311,10,0.13100004196166992,-0.12199974060058594,-0.40699994564056396,0.08000016212463379,-1.1959996223449707,0,-0.14882889681324196,-1.0366945185703824,6.7220001220703125,-1.729729555574195,6.739999771118164,-2.1140887620169346,6.77899980545044,-0.14882889681324196
3115,2013-10-08,6.683000087738037,6.76800012588501,6.683000087738037,6.73799991607666,1928392.0,-0.009338827021555307,-2.0909201251918192,-1.7742074418175895,27.354234839375664,47.937384473137215,0.19617713049637509,0.213131892739594,-0.13066625204178361,0.26470047274705344,8.698561165986236,0.08500003814697266,0.1687121668331244,-0.20514991283416784,-0.5439213594392411,0.13362153377090547,-0.37453563613670493,-0.03576418953163074,0.3250337190788315,5.985987028011108,-30.718979651950228,0.16938572330253676,10,0.18349981307983398,-0.05900001525878906,-0.35350024700164795,0.14299988746643066,-1.069000244140625,1,-0.1481370993503014,-1.1550346907770659,6.745999813079834,-1.0366945185703824,6.7220001220703125,-1.729729555574195,6.739999771118164,-0.1481370993503014
3116,2013-10-09,6.602000236511231,6.7059998512268075,6.578000068664551,6.693999767303468,2437580.0,-0.012120282831572071,1.20689853618835,1.6727239624424541,14.864813585728186,41.64526344019064,0.2279366443842168,0.32206419694133626,-0.04614485880254726,0.3340571196915647,8.3213679103461,0.12799978256225675,0.11779653271939683,-0.29339978694915647,-0.5977814237736743,0.010981849875361327,-0.44559060536141537,-0.14120896853689757,0.3718301785613285,9.486240503299543,-21.431554250413683,0.15219081841225898,10,0.20249986648559481,0.02199983596801669,-0.2725003957748422,0.22399973869323642,-1.1300001144409189,2,-0.14268408896587903,-2.0909201251918192,6.683000087738037,-1.1550346907770659,6.745999813079834,-1.0366945185703824,6.7220001220703125,-0.14268408896587903
3117,2013-10-10,6.760000228881836,6.814000129699707,6.644000053405763,6.6459999084472665,2570336.0,0.023932139762251614,-1.8813564801345126,-1.2391402374868383,32.40856047272493,37.66711316506615,0.03278121305677484,0.16844763812982855,-0.20222866891796798,0.16911046479518088,8.279690071162843,0.21199989318847567,0.06268030482116593,-0.13269979953765887,-0.4410537387473443,0.1756541396720266,-0.28687676914250115,0.021477170067183415,0.1663305446217631,77.11869201176737,47.37033980007854,0.15417696960484253,10,0.0039997100830078125,-0.06300020217895508,-0.4305003881454468,0.06599974632263184,-1.2380003929138175,3,-0.16020712225398936,1.20689853618835,6.602000236511231,-2.0909201251918192,6.683000087738037,-1.1550346907770659,6.745999813079834,-0.16020712225398936
3118,2013-10-11,6.810999870300293,6.874000072479247,6.763999938964844,6.800000190734862,2312439.0,0.007544325398180174,-1.6505997793914668,0.09648814602888639,38.403948361181584,35.33324327491256,-0.05504716768328777,0.11624066385363463,-0.25016418479601477,0.11327432142436855,8.195585955324574,0.11399984359741122,0.0007780460248385523,-0.07715015411376935,-0.3876046927749579,0.2333043845474192,-0.23237742344436363,0.07807711521682492,0.07353121862262046,78.71614818681086,47.24371167230946,0.15522726933059416,10,-0.04699993133544922,-0.06099987030029297,-0.49150002002716064,0.015000104904174805,-1.1339998245239258,4,-0.17897517044250855,-1.8813564801345126,6.760000228881836,1.20689853618835,6.602000236511231,-2.0909201251918192,6.683000087738037,-0.17897517044250855
3119,2013-10-14,6.730000019073486,6.7880001068115225,6.671999931335449,6.765999794006348,1991348.0,-0.011892505178279444,1.8999898672611628,-3.272802150164466,34.999972906924455,32.16854119355812,0.013761057100014185,0.17535775453575564,-0.16810659543760842,0.18776792425800082,7.5826592250929385,0.13899993896484375,-0.05311460887268282,-0.13854999542236346,-0.4360684694596326,0.1589684786149057,-0.2873092324409976,0.01020924159627068,0.14400005340576083,51.351333935823675,18.972448619605323,0.1487592370186345,10,0.03399991989135742,0.030499935150146484,-0.410500168800354,0.09599995613098145,-1.0669999122619638,0,-0.16002973820081323,-1.6505997793914668,6.810999870300293,-1.8813564801345126,6.760000228881836,1.20689853618835,6.602000236511231,-0.16002973820081323
3120,2013-10-15,6.658999919891357,6.791999816894531,6.658999919891357,6.789999961853027,2934031.0,-0.010549791824800536,-1.0305321282582345,3.638912804482297,26.5981420737661,29.769001607362792,0.06879396066583432,0.2321103483850795,-0.09507888171198875,0.24986680419578278,6.9606394727666085,0.13299989700317383,-0.1042012916965378,-0.19295008182525653,-0.49863753593767157,0.11273737228715852,-0.3457938088814636,-0.040106354769049446,0.21500015258788974,27.364814250987184,-0.9647548045339782,0.15284372705620752,10,0.06700015068054199,0.10150003433227539,-0.3367500305175781,0.16700005531311035,-0.7599997520446777,1,-0.1665414840813796,1.8999898672611628,6.730000019073486,-1.6505997793914668,6.810999870300293,-1.8813564801345126,6.760000228881836,-0.1665414840813796
3121,2013-10-16,6.489999771118164,6.696000099182129,6.4629998207092285,6.6630001068115225,5719909.0,-0.025379208710960666,-1.0528637507509653,1.3206128265514425,23.417042705485827,27.793601049829515,0.21510936843918405,0.38161155972659877,0.0748005902752471,0.4119902699185989,6.787746498306002,0.2330002784729004,-0.1371111878943143,-0.3371502161026001,-0.6757543568909421,0.001453924685741903,-0.5064522864967707,-0.16784814570842954,0.3484803009033195,6.569326975508466,-19.20913602765726,0.16930207039417086,10,0.17850017547607422,0.27050018310546875,-0.12849974632263184,0.3360002040863037,-0.6749997138977051,2,-0.13497688111163453,-1.0305321282582345,6.658999919891357,1.8999898672611628,6.730000019073486,-1.6505997793914668,6.810999870300293,-0.13497688111163453
3122,2013-10-17,6.4060001373291025,6.565000057220459,6.373000144958496,6.507999897003174,3100197.0,-0.012942933243677013,-1.2857167185606309,0.5895928424952019,21.796041843975402,27.754845961427943,0.27574642445353437,0.43565146082258277,0.15827026500682706,0.4861279400124241,6.580182232439974,0.1919999122619629,-0.17956103657329603,-0.3879498481750483,-0.7552864388285849,-0.020613257521511663,-0.5716181435018166,-0.20428155284827998,0.3859996795654288,6.5868257773828764,-17.05720465164064,0.18366829532676818,10,0.21749997138976962,0.3554999828338614,-0.044500112533570224,0.4199998378753653,-0.6059999465942401,3,-0.14580081099533182,-1.0528637507509653,6.489999771118164,-1.0305321282582345,6.658999919891357,1.8999898672611628,6.730000019073486,-0.14580081099533182
3123,2013-10-18,6.333000183105469,6.420000076293945,6.293000221252441,6.4190001487731925,3837918.0,-0.01139555926610858,1.8863662225208482,0.8431389048614116,24.52628657159015,27.152115928972474,0.32158160385854906,0.4775310160420849,0.2346522877894932,0.5499707914703018,6.532614057815269,0.1269998550415039,-0.20055026258457875,-0.42564980983734113,-0.8278674037001368,-0.02343221597454548,-0.626758606768739,-0.2245410129059433,0.39195968627929645,8.01603091512674,-17.25398647747845,0.201108796931398,10,0.250499963760376,0.3884999752044678,0.1747497320175171,0.492999792098999,-0.444000244140625,4,-0.12805942265736137,-1.2857167185606309,6.4060001373291025,-1.0528637507509653,6.489999771118164,-1.0305321282582345,6.658999919891357,-0.12805942265736137
3124,2013-10-21,6.508999824523926,6.513999938964844,6.3499999046325675,6.3499999046325675,3565416.0,0.02779087894043819,-1.0628945529574296,-1.8488370158853666,36.6487097603932,28.18483536464109,0.12117045391642911,0.2773151688502704,0.06556805039199798,0.3675328323732625,6.495850502410154,0.180999755859375,-0.2082877763226394,-0.22525014877319371,-0.6257911970044159,0.17529089945802845,-0.4255206728888048,-0.024979624657582633,0.1382073081970212,43.286528718233924,16.998654061422165,0.20027052411561103,10,0.07450032234191895,0.21250033378601074,0.019250035285949707,0.317000150680542,-0.5859999656677246,0,-0.1278229837421161,1.8863662225208482,6.333000183105469,-1.2857167185606309,6.4060001373291025,-1.0528637507509653,6.489999771118164,-0.1278229837421161
3125,2013-10-22,6.372000217437744,6.5329999923706055,6.361999988555907,6.394000053405763,4210594.0,-0.02104772019965473,-7.142800376925482,-0.1383638179380879,33.387738292553564,30.242938109843912,0.2340257188580841,0.3850695740454988,0.20593822802943684,0.49212262995799794,6.519524392222631,0.17100000381469815,-0.20438061160599919,-0.3311497688293459,-0.7431967822285088,0.08089724456981706,-0.5371732755289269,-0.12512626212976485,0.2114496712188716,19.602982658740675,-7.477044119950495,0.20602350669958128,10,0.21149992942810059,0.34349989891052246,0.23624980449676514,0.45399975776672363,-0.49200010299682617,1,-0.11126806127312383,-1.0628945529574296,6.508999824523926,1.8863662225208482,6.333000183105469,-1.2857167185606309,6.4060001373291025,-0.11126806127312383
3126,2013-10-23,5.806000232696532,6.111999988555907,5.760000228881836,6.0,15653285.0,-0.08882610882408393,-1.461538718040625,8.818236989834308,23.34472355244192,29.235845118701356,0.7545922778475127,0.8976186763372986,0.765770932383135,1.0431737465000284,7.131917376605775,0.6119999885559082,-0.22791866842431396,-0.8339997768402112,-1.376458360807601,-0.2915411928728213,-1.1052290688239061,-0.5627704848565163,0.7269997596740732,5.714287406698239,-22.91472672813044,0.27122929198369505,10,0.5109999179840097,0.6429998874664316,0.8387497663497934,1.0199997425079355,0.05299997329712003,2,0.016017900692875786,-7.142800376925482,6.372000217437744,-1.0628945529574296,6.508999824523926,1.8863662225208482,6.333000183105469,0.016017900692875786
3127,2013-10-24,5.6579999923706055,5.806000232696532,5.629000186920166,5.790999889373778,6097983.0,-0.02549091188327246,1.1717719263859803,0.6855673017129212,21.732167234716584,27.38342499353858,0.8156042910693371,0.9891420886478262,0.9088518073340932,1.1773044377395276,7.885047472289822,0.1770000457763663,-0.25059440674336386,-0.9139500141143797,-1.5829332473122264,-0.244966780916533,-1.2484416307133035,-0.5794583975154559,0.875,3.207943771181412,-25.590611002259262,0.33449161659892346,10,0.5525000095367432,0.7255001068115234,1.0132499933242798,1.1679999828338623,0.13199996948242188,3,0.02774833246050834,-1.461538718040625,5.806000232696532,-7.142800376925482,6.372000217437744,-1.0628945529574296,6.508999824523926,0.02774833246050834
3128,2013-10-25,5.561999797821045,5.668000221252441,5.5339999198913565,5.599999904632568,6466305.0,-0.01696716060074399,-1.8510744069962923,0.2857153100698783,19.703150348769753,25.683778042632497,0.7999223501869626,1.0236620628103816,0.9996828235999633,1.2585923312026086,8.910556369508328,0.13400030136108487,-0.26302060502383906,-0.9376002073287966,-1.712211093223039,-0.16298932143455414,-1.3249056502759178,-0.5502947643816753,0.7902002334594727,2.802790380204902,-24.998251595591803,0.38730544294712105,10,0.6010000705718994,0.7650001049041748,1.1145001649856567,1.2640001773834229,0.23699998855590731,4,0.04279043537668881,1.1717719263859803,5.6579999923706055,-1.461538718040625,5.806000232696532,-7.142800376925482,6.372000217437744,0.04279043537668881
3129,2013-10-28,5.5929999351501465,5.696000099182129,5.50600004196167,5.580999851226807,5716283.0,0.005573559592944699,-1.3456840271032384,-0.31579079455905235,21.64410165518649,25.133329107234765,0.6600935324279211,0.9446962931428722,0.9635737261536663,1.213182239582471,10.629339761346628,0.19000005722045898,-0.30293844071965026,-0.8454000711441036,-1.7033507267345112,0.012550584446303858,-1.2743753989393074,-0.4164247433488999,0.5955600738525391,8.471265568594678,-21.17675066619134,0.4289753277952039,10,0.5080001354217529,0.7185001373291016,1.0835000276565552,1.2330000400543213,0.0450000762939462,0,0.05292329827405062,-1.8510744069962923,5.561999797821045,1.1717719263859803,5.6579999923706055,-1.461538718040625,5.806000232696532,0.05292329827405062
3130,2013-10-29,5.758999824523926,5.767000198364258,5.610000133514403,5.610000133514403,5640961.0,0.02967993765394583,-1.1073877910232686,12.416554080902879,28.99848466921452,25.753489325426848,0.3944875302124471,0.7337784129824376,0.7957714186837883,1.0334636489289633,11.925616146174411,0.17400026321411133,-0.35479622530624244,-0.6270001649856569,-1.5175564788313887,0.26355614886007483,-1.0722783219085228,-0.18172200806279104,0.29304819107055646,41.749142715957746,9.15626385645637,0.4452781569228659,10,0.27650022506713867,0.5380001068115234,0.9175001382827759,1.067000150680542,-0.07499980926513672,1,0.028477173003878864,-1.3456840271032384,5.5929999351501465,-1.8510744069962923,5.561999797821045,1.1717719263859803,5.6579999923706055,0.028477173003878864
3131,2013-10-30,5.651000022888184,5.801000118255615,5.635000228881836,5.77400016784668,3269593.0,-0.01875322190076123,-1.1419377464944718,-0.8255060404832337,21.66579274895203,25.73901720375758,0.4145543236200595,0.7936280919272196,0.8975818264385751,1.1302826569949858,13.519614803128965,0.1659998893737793,-0.4051842261613423,-0.6785999774932865,-1.606453984129967,0.249254029143394,-1.1425269808116267,-0.21467297417494624,0.29183839797973654,48.33329624602253,20.489751861233337,0.46392700331834,10,0.3684999942779541,0.6459999084472656,1.0534999370574951,1.1749999523162842,-0.03299999237060547,2,0.04052381713417419,-1.1073877910232686,5.758999824523926,-1.3456840271032384,5.5929999351501465,-1.8510744069962923,5.561999797821045,0.04052381713417419
3132,2013-10-31,5.696000099182129,5.73799991607666,5.611000061035156,5.6560001373291025,2707907.0,0.00796320582404575,1.0483914384378148,-0.3252025586353872,21.42490532909109,25.39441928792435,0.2885986006769068,0.7024172067541032,0.8425322445866499,1.073132255217299,15.22340499981675,0.1269998550415039,-0.44673186974496026,-0.5813999176025391,-1.5292907752971354,0.3664909400920573,-1.0553453464498377,-0.10745448875524044,0.1594706459045412,64.40678240067243,41.222065654407515,0.4739454288472983,10,0.3234999179840088,0.5904998779296875,1.094749927520752,1.1299998760223389,-0.17600011825561523,3,0.028616591287441873,-1.1419377464944718,5.651000022888184,-1.1073877910232686,5.758999824523926,-1.3456840271032384,5.5929999351501465,0.028616591287441873
3133,2013-11-01,5.651999950408936,5.702000141143799,5.618000030517578,5.691999912261963,2551560.0,-0.007724745085504914,1.7999841055392196,-1.0,21.83907215539415,23.74890399848001,0.25238061980811555,0.6979286492330177,0.8755387387303317,1.1043633545713414,16.905518671695035,0.0840001106262207,-0.4750446223370117,-0.5719000577926625,-1.5347983244870758,0.39099820890175074,-1.0533491911398691,-0.09045092444545588,0.1490001678466788,49.491481589241566,28.63576795269031,0.48144913334720674,11,0.36750006675720126,0.6165001392364493,1.1557500362396231,1.1740000247955313,-0.20200014114379972,4,0.024416138120119113,1.0483914384378148,5.696000099182129,-1.1419377464944718,5.651000022888184,-1.1073877910232686,5.758999824523926,0.024416138120119113
3134,2013-11-04,5.742000102996826,5.7849998474121085,5.671000003814697,5.685999870300293,2922688.0,0.01592359401584531,-1.6511602118044761,-1.4000071525642253,26.280393132951488,22.959198980746446,0.04709214334137268,0.5574347063938427,0.7797484381175686,0.9994490897815931,18.61951936196321,0.13299989700317205,-0.4950519128928166,-0.4316999197006224,-1.3846245738718475,0.5212247344706027,-0.9081622467862349,0.044762407384990155,-0.23600006103515625,69.10993718730978,47.05023675555522,0.4764623270856126,11,0.06699991226196289,0.48599982261657715,1.0712498426437378,1.0839998722076416,-0.06599998474121094,0,0.009926799435335587,1.7999841055392196,5.651999950408936,1.0483914384378148,5.696000099182129,-1.1419377464944718,5.651000022888184,0.009926799435335587
3135,2013-11-05,5.692999839782715,5.7729997634887695,5.639999866485597,5.760000228881836,2669934.0,-0.008533657668960637,1.8602294984464056,-1.196430548105006,28.019855155102263,23.478658047708706,-0.011569372492743923,0.5570226321697795,0.8288463214391255,1.032013132086072,20.462398916484194,0.13299989700317294,-0.5225858595642707,-0.43120017051696813,-1.3755453035183631,0.5131449624844269,-0.9033727370176656,0.04097239598372937,-0.1814198017120363,43.15776529078274,18.34803945165167,0.47217256650069744,11,-0.03699970245361328,0.5350000858306885,1.0885001420974731,1.133000135421753,-0.08599996566772461,1,-0.009660957296060868,-1.6511602118044761,5.742000102996826,1.7999841055392196,5.651999950408936,1.0483914384378148,5.696000099182129,-0.009660957296060868
3136,2013-11-06,5.6599998474121085,5.736000061035156,5.6459999084472665,5.7189998626708975,1920155.0,-0.005796591129337836,-1.068971565124042,0.8805921286741157,28.830866788158147,24.267402442535545,-0.001628765637324392,0.5437080502232812,0.8622072416448852,1.0473718879844336,21.85610615706626,0.09000015258788974,-0.5816559176929026,-0.41710014343261825,-1.3550500037203204,0.5208497168550839,-0.8860750735764693,0.0518747867112328,-0.14295141315460125,28.160831341941623,1.0028207313702566,0.46897493014385094,11,-0.006499767303465909,0.5680000782012948,1.1015001535415658,1.1660001277923593,-0.2089996337890616,2,0.004240312454717454,1.8602294984464056,5.692999839782715,-1.6511602118044761,5.742000102996826,1.7999841055392196,5.651999950408936,0.004240312454717454
3137,2013-11-07,5.677000045776367,5.811999797821045,5.63100004196167,5.670000076293945,4064319.0,0.003003568696566594,-3.2588158736213804,-0.11864351986551579,30.773739414412773,25.497467894273655,-0.01748959214892487,0.4652665754715777,0.8444834408419766,1.0185261223722746,23.749461878757472,0.180999755859375,-0.6303486874668058,-0.34594993591308576,-1.2420109040065022,0.5501110321803306,-0.7939804199597935,0.102080548133622,-0.1545925832557682,30.412415478054406,0.798659780016493,0.44803048404670803,11,-0.018000125885009766,0.5130000114440918,1.0787498950958252,0.9714999198913574,-0.30499982833862305,3,-0.010392815709537429,-1.068971565124042,5.6599998474121085,1.8602294984464056,5.692999839782715,-1.6511602118044761,5.742000102996826,-0.010392815709537429
3138,2013-11-08,5.5920000076293945,5.679999828338622,5.538000106811523,5.651000022888184,4395459.0,-0.014972703445759517,1.42735342304967,-8.428610354223434,21.60992553076528,25.493670547115748,0.08069996486310771,0.4788084732397069,0.9341403564677613,1.0947225421771627,25.6062411736174,0.14199972152709872,-0.6095034919097237,-0.3699999809265133,-1.2040506165231104,0.4640506546700838,-0.7870252987248119,0.04702533687178523,-0.05800885169677805,19.7080152240006,-7.838475153228682,0.41702531779829843,11,0.08299994468688965,0.5980000495910645,1.1629999876022339,1.000499963760376,-0.251999855041503,4,-0.01287554123831336,-3.2588158736213804,5.677000045776367,-1.068971565124042,5.6599998474121085,1.8602294984464056,5.692999839782715,-0.01287554123831336
3139,2013-11-11,5.652999877929688,5.6630001068115225,5.5929999351501465,5.59499979019165,1447767.0,0.010908417420792071,-1.2580774170723354,-0.9830520803026045,26.640679729538434,25.23169222048507,0.03252665603462468,0.3509803691014115,0.8712519508956005,1.0286332865219885,27.644764618235286,0.07100009918212802,-0.567371207918038,-0.25515010356903023,-1.016306115559865,0.5060059084218045,-0.6357281095644476,0.12542790242638713,-0.11499977111816495,41.970766716729145,12.865131323792312,0.38057800599541713,11,0.02200007438659579,0.5370001792907706,1.0827500820159903,0.9395000934600821,-0.3880000114440918,0,-0.03591014913287016,1.42735342304967,5.5920000076293945,-3.2588158736213804,5.677000045776367,-1.068971565124042,5.6599998474121085,-0.03591014913287016
3140,2013-11-12,5.550000190734863,5.699999809265138,5.51800012588501,5.638999938964844,5007410.0,-0.018220358998583097,-1.3790827266380887,-1.5344760965182485,38.10409490294204,27.05817023759507,0.1148385060592716,0.3864501280388257,0.9693864554062097,1.1244080379646224,29.82257639226139,0.18199968338012784,-0.5109227618361913,-0.3026998043060303,-0.9917043306035955,0.386304721991535,-0.6472020674548125,0.04180245884275191,0.26199960708618164,10.88438794476468,-20.305167748586396,0.34450226314878246,11,0.11499977111816406,0.6399998664855957,1.2004997730255127,1.0424997806549072,-0.12400007247924805,1,0.022702688863163623,-1.2580774170723354,5.652999877929688,1.42735342304967,5.5920000076293945,-3.2588158736213804,5.677000045776367,0.022702688863163623
3141,2013-11-13,5.613999843597412,5.620999813079834,5.513000011444092,5.513000011444092,2241431.0,0.01153146858794507,-1.1386134874322513,-1.1348327850583457,47.78225079613051,29.98676417837723,0.050331305053944675,0.267154995486683,0.9037762587025373,1.049234996963353,31.17005585307671,0.10799980163574219,-0.4584754565012883,-0.19490015506744385,-0.8219084805453223,0.4321081704104346,-0.5084043178063826,0.11860400767149493,0.192119960784912,33.779232211888086,-0.9105735636942285,0.3135041627389391,11,0.04850006103515625,0.5760002136230469,1.1312501430511475,0.9785001277923584,-0.21199989318847567,2,-0.0012468773917770903,-1.3790827266380887,5.550000190734863,-1.2580774170723354,5.652999877929688,1.42735342304967,5.5920000076293945,-0.0012468773917770903
3142,2013-11-14,5.4720001220703125,5.688000202178955,5.369999885559082,5.679999828338622,7667218.0,-0.025293859188301515,1.8392827872778401,-2.0594064547806457,45.66475395791062,32.63406215643462,0.17569090406932641,0.3537299669898708,1.039355099010944,1.1781641464454893,32.383643117394435,0.31800031661987305,-0.43602608000658183,-0.290199875831604,-0.8670821480263307,0.28668239636312265,-0.5786410119289673,-0.0017587397342406774,0.3223948905944827,30.909169725168255,-7.491335434587725,0.2884411360973635,11,0.11899971961975098,0.6499998569488525,1.2422499656677246,1.120499849319458,0.11800003051757901,3,-0.0038377024815051675,-1.1386134874322513,5.613999843597412,-1.3790827266380887,5.550000190734863,-1.2580774170723354,5.652999877929688,-0.0038377024815051675
3143,2013-11-15,5.5219998359680185,5.560999870300293,5.48799991607666,5.499000072479248,3661108.0,0.009137374411970711,-2.2444369092527445,-0.11057594215590778,46.64143081931247,34.89639967714139,0.11768750649418713,0.25281904728345683,0.9796757667293869,1.1172797369441883,33.339152290511834,0.08899974822998047,-0.3871111406883596,-0.19965014457702512,-0.7187109723848195,0.31941068323076927,-0.45918055848092276,0.059880269326872515,0.24693146907043406,46.06060168193524,3.7142077701868104,0.2595304139038973,11,0.06900000572204501,0.6000001430511466,1.2085001468658438,1.070500135421752,0.23000001907348544,4,-0.027164002713878976,1.8392827872778401,5.4720001220703125,-1.1386134874322513,5.613999843597412,-1.3790827266380887,5.550000190734863,-0.027164002713878976
3144,2013-11-18,5.677000045776367,5.702000141143799,5.508999824523926,5.539999961853027,3656058.0,0.028069578850535626,1.0641714775300382,5.95658664012914,46.080314730901435,36.90311740778575,-0.05308505510761208,0.03403665580524251,0.81292236379179,0.9517066287994496,34.555554517863854,0.19300031661987305,-0.3357600437741013,-0.003049945831298473,-0.36643384819205416,0.3603339565294572,-0.18474189701167631,0.17864200534907937,0.06799537409332324,92.46985658989881,47.980486699497966,0.181691951180378,11,-0.08600020408630371,0.40399980545043945,1.0799999237060547,0.9154999256134033,0.11899995803833008,0,-0.05936231997024566,-2.2444369092527445,5.5219998359680185,1.8392827872778401,5.4720001220703125,-1.1386134874322513,5.613999843597412,-0.05936231997024566
3145,2013-11-19,5.6630001068115225,5.742000102996826,5.619999885559082,5.666999816894531,3023476.0,-0.002466080474186394,-1.7111113465858518,-0.029194946225338008,50.63025673081927,39.325271845859206,-0.048934033177175706,-0.008225067909464201,0.8151831817027011,0.9539389963296685,35.85492153853418,0.12200021743774414,-0.2817925845942213,0.01840012073516739,-0.14290303487908407,0.17970327634941885,-0.062251457071957894,0.09905169854229268,-0.2930002212524405,78.76345429864577,33.32440247372205,0.08065157780712559,11,-0.07200026512145907,0.4179997444152841,1.0992498397827157,0.929499864578248,0.13800001144409269,1,-0.0702808110222719,1.0641714775300382,5.677000045776367,-2.2444369092527445,5.5219998359680185,1.8392827872778401,5.4720001220703125,-0.0702808110222719
3146,2013-11-20,5.89900016784668,5.914999961853027,5.593999862670898,5.651000022888184,5754474.0,0.041674034360566825,1.29286003794265,-62.00453028134055,58.88014571280291,42.44820587901366,-0.27654867914208303,-0.2497029719470758,0.5731358745191129,0.7045661079547161,34.83710270337054,0.3210000991821289,-0.2369404848510568,0.2497501850128172,0.06517338511833248,0.4343269849073019,0.15746178506557484,0.34203858496005957,-0.5215602779388426,97.06425839145788,51.792800678501116,0.09228839994724218,11,-0.256500244140625,0.13399982452392578,0.8442498445510864,0.6934998035430908,-0.10500001907348722,2,-0.08018308800349205,-1.7111113465858518,5.6630001068115225,1.0641714775300382,5.677000045776367,-2.2444369092527445,5.5219998359680185,-0.08018308800349205
3147,2013-11-21,5.815000057220459,5.929999828338622,5.71999979019165,5.888999938964844,5055329.0,-0.014239719992563349,1.6923140407452317,-0.2983864455271547,56.889271361948886,46.36813319358962,-0.19100039509348754,-0.16162429483022667,0.63847902011047,0.7723337648083266,33.424778547674364,0.21000003814697177,-0.19619356930327214,0.15790007114410365,-0.041039168458949504,0.3568393107471568,0.05843045134257707,0.2573696909456302,-0.41605776443481446,73.98194707106508,28.036242378204705,0.09946961980152665,11,-0.16500020027160645,0.15249991416931152,0.8994998931884766,0.7774999141693115,0.02500009536743253,3,-0.07102323349054862,1.29286003794265,5.89900016784668,-1.7111113465858518,5.6630001068115225,1.0641714775300382,5.677000045776367,-0.07102323349054862
3148,2013-11-22,5.800000190734862,5.894999980926514,5.793000221252441,5.8460001945495605,3212461.0,-0.0025795126978496175,-2.3999952316238704,0.6216226665549869,52.617334074124074,49.2544281207658,-0.16024427435523592,-0.13479060016353284,0.6314260243223666,0.7721425032375011,31.724903570162112,0.10199975967407227,-0.15471442316817363,0.13100018501281685,-0.0724097528180172,0.3344101228436509,0.029295216097399823,0.23270515392823388,-0.36919444581603944,69.12122650217854,25.027244312144177,0.10170496891541725,11,-0.15000033378600985,0.15149974822998136,0.8924999237060556,0.7924997806549081,-0.06000041961669833,4,-0.03620690193811249,1.6923140407452317,5.815000057220459,1.29286003794265,5.89900016784668,-1.7111113465858518,5.6630001068115225,-0.03620690193811249
3149,2013-11-25,5.888999938964844,5.89900016784668,5.815000057220459,5.829999923706055,1621694.0,0.015344783672964768,1.1265723460247712,-1.2826089210005038,58.53659853592559,51.524706302208415,-0.2371899607148089,-0.21131182670102433,0.513860565171079,0.6672770672322983,30.088469160291165,0.0989999771118173,-0.11603750635260734,0.20519993305206263,-0.017121443208623965,0.42752130931274923,0.09403924492171978,0.3163606211824055,-0.42824254904083325,87.79765072526111,41.78478194841453,0.11116068813034324,11,-0.2390000820159912,0.0625,0.7635002136230469,0.7035000324249268,-0.10300016403198242,0,-0.023263726497409598,-2.3999952316238704,5.800000190734862,1.6923140407452317,5.815000057220459,1.29286003794265,5.89900016784668,-0.023263726497409598
3150,2013-11-26,5.922999858856201,5.9619998931884775,5.84499979019165,5.892000198364258,3267554.0,0.005773462428891429,1.14679621504095,0.5254178385542948,61.44474762670538,53.04276150560562,-0.237713835069699,-0.24495424095584362,0.45532422233667624,0.620242342303543,28.638072124266746,0.11700010299682706,-0.051238792926247,0.230999851226807,-0.013946557301808937,0.47594625975542293,0.10852664696249903,0.35347305549111496,-0.434087922627314,89.40216546247996,39.432049293812355,0.1224732042643079,11,-0.2569999694824219,0.028500080108642578,0.7295002937316895,0.6695001125335693,-0.16499996185302734,1,-0.021441812944096417,1.1265723460247712,5.888999938964844,-2.3999952316238704,5.800000190734862,1.6923140407452317,5.815000057220459,-0.021441812944096417
3151,2013-11-27,5.880000114440918,5.949999809265138,5.880000114440918,5.945000171661378,1996442.0,-0.007259791565078166,-1.1538348677695318,-2.0967990032456334,58.63831341436191,54.48426811187798,-0.17099596784392368,-0.1938579337073305,0.47294318842822225,0.6484357681167863,27.308875982685176,0.06999969482421964,-0.0011341303386389612,0.1765501022338869,-0.08139114722068186,0.43449135168845565,0.047579477506602075,0.3055207269611717,-0.3532411416552632,66.11580832730695,13.107007650513836,0.1289706247272845,11,-0.1550002098083496,-0.13900017738342285,0.7695000171661377,0.7124998569488525,-0.20800018310546875,2,-0.013435373239412685,1.14679621504095,5.922999858856201,1.1265723460247712,5.888999938964844,-2.3999952316238704,5.800000190734862,-0.013435373239412685
3152,2013-11-28,5.859000205993652,5.914999961853027,5.855000019073486,5.880000114440918,2067927.0,-0.0035714129317261367,-3.137886809826038,0.3230752301654213,62.01623051659871,56.192579189354234,-0.09982468790632115,-0.16866803944128694,0.4650870121747577,0.6550754507587655,25.89472774359335,0.059999942779541016,0.03019128071392263,0.14740018844604474,-0.1196881780271708,0.4144885549192603,0.013856005209436972,0.2809443716826525,-0.29742195957577167,39.05332121957668,-17.41731157777417,0.1335441832366079,11,-0.12350034713745117,-0.19300031661987305,0.5239999294281006,0.5959999561309814,-0.2650003433227539,3,-0.011094052728307768,-1.1538348677695318,5.880000114440918,1.14679621504095,5.922999858856201,1.1265723460247712,5.888999938964844,-0.011094052728307768
3153,2013-11-29,5.789999961853027,5.915999889373778,5.789999961853027,5.88700008392334,2339666.0,-0.011776794967516602,-1.5979333805253868,4.619073569482289,56.12154889185278,57.30827187390439,0.012504193485868953,-0.09359790057174955,0.5048338127740664,0.7056397052178784,24.543307950250675,0.12599992752075106,0.043996118218936786,0.07149994373321533,-0.19623484717849404,0.3392347346449247,-0.0623674517226398,0.20536733918907046,-0.19638798369349875,0.0,-55.89625850167688,0.13386739545585477,11,-0.012000083923339844,-0.12400007247924805,0.5070000886917114,0.5995001792907715,-0.3470001220703125,4,0.008635611582778369,-3.137886809826038,5.859000205993652,-1.1538348677695318,5.880000114440918,1.14679621504095,5.922999858856201,0.008635611582778369
3154,2013-12-02,5.798999786376952,5.853000164031982,5.741000175476074,5.824999809265138,2714500.0,0.0015543738485699343,1.731682638630443,0.268041135755878,62.14633756020942,58.58783641050329,0.025289404310479213,-0.10341040687932157,0.4674359676043567,0.6757857620809258,23.748343172562073,0.1119999885559082,0.07384701831490759,0.07764978408813406,-0.19234227125755599,0.3476418394338241,-0.05734624358471141,0.21264581176097952,-0.17591677501510805,26.24420135068023,-33.88565933094024,0.13499602767284516,12,-0.020999908447264737,-0.13299989700317294,0.4460000991821298,0.5430002212524423,-0.21399974822997958,0,-0.010174170966067542,-1.5979333805253868,5.789999961853027,-3.137886809826038,5.859000205993652,-1.1538348677695318,5.880000114440918,-0.010174170966067542
3155,2013-12-03,5.638000011444093,5.796000003814697,5.627999782562256,5.7810001373291025,2586519.0,-0.02776336969542248,-1.0613450270157774,5.499999999999624,51.069527352717984,57.71998992604942,0.2038019289267483,0.056135760193530615,0.5976781068981625,0.8171466316672786,23.021344793050723,0.17100000381469638,0.09773046412158859,-0.08059999942779417,-0.3529182584616466,0.19171825960605826,-0.21675912894472038,0.05555913008913205,0.32399988174438477,3.1056608858807055,-57.86407609145194,0.1361591295169261,12,0.15699982643127353,0.027999877929686612,0.568250060081481,0.6900000572204581,0.125,1,0.026250401416877622,1.731682638630443,5.798999786376952,-1.5979333805253868,5.789999961853027,-3.137886809826038,5.859000205993652,0.026250401416877622
3156,2013-12-04,5.684000015258789,5.696000099182129,5.589000225067139,5.6459999084472665,2351729.0,0.008158922263448831,2.4515935519596384,-0.2657347787377436,60.331388182979225,58.102447350608344,0.13868065921882078,0.012675878361647186,0.518402997756656,0.7498833153264624,22.32420936220229,0.10699987411499023,0.11362008366368936,-0.035800004005432484,-0.3072410871161102,0.23564107910524523,-0.1715205455607709,0.09992053754990593,0.27131987571716376,29.051953430314704,-34.24467673736271,0.13572054155533872,12,0.09150004386901855,-0.018000125885009766,0.4822499752044678,0.6440000534057617,0.14300012588500977,2,0.013018979863780977,-1.0613450270157774,5.638000011444093,1.731682638630443,5.798999786376952,-1.5979333805253868,5.789999961853027,0.013018979863780977
3157,2013-12-05,5.618000030517578,5.6690001487731925,5.59499979019165,5.652999877929688,2030556.0,-0.011611538452504067,1.2089530994235607,-0.9210460272047831,54.60653816461506,58.323470027329556,0.19422197392223772,0.07802972025676524,0.5512867778246378,0.7926311912682529,22.098342226798675,0.08900022506713867,0.1242838708761056,-0.09884998798370326,-0.373512878964684,0.17581290299727748,-0.23618143347419362,0.03848145750678711,0.3226670738220223,8.868451137994214,-54.26998524704861,0.13733144549049045,12,0.1575000286102295,0.04799985885620117,0.5402499437332153,0.7100000381469727,0.31199979782104403,3,0.009611943845592386,2.4515935519596384,5.684000015258789,-1.0613450270157774,5.638000011444093,1.731682638630443,5.798999786376952,0.009611943845592386
3158,2013-12-06,5.519999980926514,5.585999965667725,5.4660000801086435,5.570000171661377,4656587.0,-0.017443938956695937,1.926834374236746,1.4285831062669938,42.03044692507551,56.48945318167956,0.2775102847566462,0.1795655575876962,0.6146714557919903,0.8674993025782243,21.731603488474576,0.15199995040893466,0.10250990501702262,-0.19325003623962367,-0.476554523497029,0.09005445101778164,-0.3349022798683263,-0.05159779261092101,0.40660044824218833,13.953459717741836,-43.5962342924694,0.14165224362870255,12,0.1940000057220468,0.14599990844726562,0.6330000162124634,0.8080000877380371,0.37599992752075284,4,0.01340577572465218,1.2089530994235607,5.618000030517578,2.4515935519596384,5.684000015258789,-1.0613450270157774,5.638000011444093,0.01340577572465218
3159,2013-12-09,5.449999809265137,5.546999931335449,5.420000076293945,5.468999862670898,3976523.0,-0.012681190562183198,-2.2152057655395536,0.37999961853172864,39.76943238481929,54.08108482146998,0.3114408748105637,0.24620052760414968,0.6547188317649848,0.9139970854509194,21.417051393177356,0.1269998550415039,0.08590429694551815,-0.25310020446777326,-0.5591280482865937,0.05292763935104716,-0.406114126377183,-0.10008628255836349,0.44896459895996177,7.978653923952067,-44.95076195204575,0.15301392190941,12,0.2350001335144043,0.21600008010864258,0.694000244140625,0.8780002593994141,0.2820000648498535,0,-0.0012843981151194894,1.926834374236746,5.519999980926514,1.2089530994235607,5.618000030517578,2.4515935519596384,5.684000015258789,-0.0012843981151194894
3160,2013-12-10,5.676000118255615,5.696000099182129,5.4089999198913565,5.433000087738037,4997747.0,0.04146794805502063,1.0282698729894553,-12.78943934146464,39.18525106571519,51.91963344939813,0.05220943402404821,0.03175174320477936,0.40109667987822384,0.6780722448782672,20.37880596072864,0.2870001792907724,0.08123149995264622,-0.0333998918533327,-0.3312352384919768,0.2644354547853114,-0.18231756517265474,0.11551778146598934,0.184647143414991,93.03136988418017,43.79752631986389,0.14891767331932187,12,-0.013500213623047763,-0.010000228881835938,0.34249985218048096,0.6519999504089355,0.09100008010864258,1,-0.016032430974756484,-2.2152057655395536,5.449999809265137,1.926834374236746,5.519999980926514,1.2089530994235607,5.618000030517578,-0.016032430974756484
3161,2013-12-11,5.60699987411499,5.7189998626708975,5.585000038146973,5.638999938964844,3652771.0,-0.012156490962482724,-2.526323384551654,-0.13168749313197595,39.763768441070695,49.44713766322834,0.08762705654462621,0.10561564770781118,0.44200646292072854,0.7400629419986497,19.205233260328065,0.1339998245239249,0.05828887100584801,-0.1020501375198366,-0.400373572459511,0.1962732974198378,-0.25121185498967424,0.04711157995000104,0.20848265337769067,63.870964764804164,17.033629044009537,0.1491617174698373,12,0.05550003051757724,0.05900001525878906,0.3350001573562622,0.7210001945495605,0.1530003547668457,2,0.027822390018106713,1.0282698729894553,5.676000118255615,-2.2152057655395536,5.449999809265137,1.926834374236746,5.519999980926514,0.027822390018106713
3162,2013-12-12,5.451000213623047,5.585000038146973,5.428999900817871,5.572999954223633,3227110.0,-0.027822304974916112,1.136989522639981,3.812484167548317,34.91788671630941,47.09117519927908,0.20077974712173852,0.2740100178539109,0.5687810482034266,0.8866696489105816,17.726601858895545,0.17799997329711914,0.02205898539536122,-0.2569998025894167,-0.5589618565024743,0.044962251323640956,-0.40798082954594506,-0.1060187756328883,0.3238340531095014,13.548484349740411,-29.211401106964445,0.1509810269565286,12,0.17999982833862305,0.21499967575073242,0.4897497892379761,0.8769998550415039,0.4199995994567871,3,0.0689781531435385,-2.526323384551654,5.60699987411499,1.0282698729894553,5.676000118255615,-2.2152057655395536,5.449999809265137,0.0689781531435385
3163,2013-12-13,5.372000217437744,5.537000179290772,5.372000217437744,5.449999809265137,2240847.0,-0.014492752355405814,-3.2307903922923376,0.6393422760033144,27.462955733957187,43.23746610747328,0.23942958102296075,0.35963490063977055,0.6176156958460561,0.9564245081913558,16.255741699320232,0.16499996185302823,-0.012623987604877485,-0.3284998178482059,-0.6562625506977762,-0.0007370849986356731,-0.4923811842729906,-0.16461845142342124,0.366250614610685,0.0,-35.53188042304639,0.1638813664247851,12,0.21199989318847656,0.29399967193603516,0.5524997711181641,0.9559998512268066,0.39499998092651367,4,0.10387185188295178,1.136989522639981,5.451000213623047,-2.526323384551654,5.60699987411499,1.0282698729894553,5.676000118255615,0.10387185188295178
3164,2013-12-16,5.3400001525878915,5.400000095367432,5.296000003814697,5.3540000915527335,3617133.0,-0.005956824935706262,-1.039212753026974,0.17948733623917956,24.541497118779034,40.28990719259117,0.22291539356344447,0.3848233710523177,0.6176829243180375,0.9823324382765524,15.874693307897692,0.10400009155273438,-0.0541523458754849,-0.3436498880386347,-0.7089945450643143,0.02169476898704481,-0.5263222165514749,-0.1609775595257945,0.3543006057072553,10.401929894769111,-17.559118196746,0.18267232851283982,12,0.16749978065490634,0.2889997959136954,0.5924998521804801,0.9879999160766593,0.2929997444152823,0,0.10411980149287525,-3.2307903922923376,5.372000217437744,1.136989522639981,5.451000213623047,-2.526323384551654,5.60699987411499,0.10411980149287525
3165,2013-12-17,5.264999866485597,5.386000156402588,5.241000175476074,5.3460001945495605,3424201.0,-0.01404499699610462,-1.2480667721378618,5.785762942779963,23.874257651571895,36.239114911323696,0.26758034160875876,0.45163312261290134,0.6612514584291098,1.048459313776637,15.829600139458943,0.14499998092651367,-0.08795557857101688,-0.39875016212463255,-0.8093814479987378,0.0118811237494727,-0.6040658050616852,-0.19343451918757992,0.3735387861822872,5.020859145403701,-17.365603164279445,0.20531564293705273,12,0.21500015258788974,0.3365001678466788,0.667500138282775,1.0630002021789542,0.386000156402587,1,0.08869895906400416,-1.039212753026974,5.3400001525878915,-3.2307903922923376,5.372000217437744,1.136989522639981,5.451000213623047,0.08869895906400416
3166,2013-12-18,5.426000118255615,5.451000213623047,5.300000190734863,5.300000190734863,2898653.0,0.03057934584098798,-1.3968271388618723,-1.555548360510996,33.56113124381997,33.90073636456869,0.07390613145175262,0.26707294937106596,0.47265350383637905,0.8799427251917855,16.700875991019227,0.18600034713745028,-0.12903824334166192,-0.2140999078750614,-0.6221586474484759,0.19395883169835315,-0.41812927766176866,-0.01007053808835412,0.14893237806157877,53.77907460286657,32.116971972895605,0.20402936978670735,12,0.053999900817871094,0.17549991607666016,0.5014998912811279,0.9019999504089355,0.3859996795654297,2,0.06284557181658701,-1.2480667721378618,5.264999866485597,-1.039212753026974,5.3400001525878915,-3.2307903922923376,5.372000217437744,0.06284557181658701
3167,2013-12-19,5.401999950408936,5.544000148773193,5.361000061035156,5.459000110626222,4853854.0,-0.004423178644233916,-1.6330959437949057,-0.45238248417164634,34.74843669109703,33.091624116348854,0.07157097735673368,0.2725178804061832,0.4631144886772738,0.8944702665826876,17.459386286356622,0.1830000877380371,-0.1474366684963213,-0.21745007038116348,-0.6300170950470356,0.19511695428470865,-0.42373358271409955,-0.011166558048227415,-0.16099977493286222,53.13524393448947,27.546099135923857,0.20628351233293604,12,0.0780000686645499,0.19950008392333896,0.5242500305175772,0.9260001182556143,0.4530000686645499,3,0.06627180336160476,-1.3968271388618723,5.426000118255615,-1.2480667721378618,5.264999866485597,-1.039212753026974,5.3400001525878915,0.06627180336160476
3168,2013-12-20,5.5900001525878915,5.5900001525878915,5.4070000648498535,5.423999786376953,16146584.0,0.03480196295905613,1.2048154701718778,-2.912278940587946,42.79808870938594,33.42814148574515,-0.11784850830687077,0.07165197259039768,0.2414240545524926,0.6982499606816717,18.141935104736685,0.18800020217895508,-0.17842867698103682,-0.01894986629485995,-0.4227655594850761,0.3848658268953562,-0.22085771288996803,0.18295798030024812,-0.3429399776458748,100.0,71.41645690639311,0.20190784659510808,12,-0.11000013351440519,0.011499881744383877,0.26649975776672274,0.6699998378753653,0.5149998664855948,4,0.05026827420780178,-1.6330959437949057,5.401999950408936,-1.3968271388618723,5.426000118255615,-1.2480667721378618,5.264999866485597,0.05026827420780178
3169,2013-12-23,5.751999855041504,5.751999855041504,5.599999904632568,5.635000228881836,3857846.0,0.028980267984181518,1.5982980527049389,0.7048154701718871,53.92561148900827,35.065959310555485,-0.25982814905516705,-0.10660329073475872,0.04953321806164368,0.5283298673736194,18.51447759640118,0.1619997024536124,-0.19500517197814027,0.14989984035491943,-0.2382579242484928,0.5380576049583317,-0.04417904194678712,0.343978722656626,-0.4912220809936523,100.0,65.37666573729614,0.1940788823017063,12,-0.25549983978271484,-0.15049982070922852,0.10450005531311035,0.5080001354217529,0.33500003814697354,0,0.0026078483485367787,1.2048154701718778,5.5900001525878915,-1.6330959437949057,5.401999950408936,-1.3968271388618723,5.426000118255615,0.0026078483485367787
3170,2013-12-24,5.796000003814697,5.8499999046325675,5.769999980926514,5.769999980926514,407600.0,0.007649539270177197,-5.153834867769437,0.2222231278987309,53.86206526875671,36.632436735853936,-0.3185110670372495,-0.16928512514311755,-0.0221741740119068,0.47746297514482805,19.288689182555917,0.09800004959106356,-0.18758029832556655,0.20024998188018817,-0.1695236860761309,0.5700236498365072,0.015363147902028196,0.38513681585834814,-0.5057489049072261,90.18183110765877,52.587802618090834,0.18488683397815958,12,-0.250499963760376,-0.19449996948242188,0.03999984264373779,0.46399998664855957,0.1399998664855957,1,-0.0281228617502145,1.5982980527049389,5.751999855041504,1.2048154701718778,5.5900001525878915,-1.6330959437949057,5.401999950408936,-0.0281228617502145
3171,2013-12-27,5.801000118255615,5.833000183105469,5.7750000953674325,5.828999996185303,2247691.0,0.0008626836503842217,2.2222045617101944,-1.0769174338847523,56.58746966559983,39.04016817466398,-0.3275428991910134,-0.19026201247975827,-0.04994647986012524,0.4659386867697135,20.104740124855432,0.05800008773803622,-0.17001068104486006,0.20920009613037127,-0.14930472969663366,0.5677049219573762,0.029947683216868803,0.38845250904387374,-0.4659691148901368,89.9795905829996,46.73807616780743,0.17925241291350236,12,-0.25550007820129395,-0.19950008392333984,0.034999728202819824,0.4589998722076416,0.18599987030029208,4,-0.025857626669474554,-5.153834867769437,5.796000003814697,1.5982980527049389,5.751999855041504,1.2048154701718778,5.5900001525878915,-0.025857626669474554
3172,2013-12-30,5.7940001487731925,5.834000110626222,5.765999794006348,5.7880001068115225,2340835.0,-0.0012066832166395258,-1.7199763491928577,-0.21428814713896457,60.55469551883725,42.71702815076177,-0.29812247912585566,-0.19856172904935132,-0.06356158173163262,0.46608400402698447,20.788569378008454,0.06800031661987394,-0.16821910917940563,0.20545012950897146,-0.1439176681683838,0.5548179271863267,0.03076623067029427,0.38013402834764864,-0.41777163330634703,87.35896701749549,38.74330326629749,0.17468389883867752,12,-0.24850010871887118,-0.19250011444091708,0.04374980926513761,0.46599984169006436,0.17299985885620206,0,0.0031066014127845154,2.2222045617101944,5.801000118255615,-5.153834867769437,5.796000003814697,1.5982980527049389,5.751999855041504,0.0031066014127845154
3173,2013-12-31,5.8400001525878915,5.8400001525878915,5.783999919891357,5.804999828338622,334499.0,0.007939247951942008,2.1999836514487785,5.833346578717613,65.30612244897964,47.246430965228505,-0.302574257142596,-0.2536273886735234,-0.12771380418596223,0.41579038783025,21.123778013806323,0.05600023269653409,-0.1610702801624102,0.24895012378692716,-0.10713824933115035,0.6050384969050047,0.07090593722788796,0.42699431034596635,-0.4258699259877883,96.0000991821296,40.499065677782525,0.1780441865590388,12,-0.2945001125335702,-0.23850011825561612,-0.03125023841857999,0.4199998378753653,0.19799995422363104,1,0.0025684702215200694,-1.7199763491928577,5.7940001487731925,2.2222045617101944,5.801000118255615,-5.153834867769437,5.796000003814697,0.0025684702215200694
3174,2014-01-02,5.739999771118164,5.8439998626708975,5.702000141143799,5.8439998626708975,3375174.0,-0.017123352543991666,1.7307614715915638,-2.9714036593505138,52.78743842763525,50.45900660701332,-0.1563040041956265,-0.1668270858189027,-0.053075776504742045,0.5115746268964791,21.218693578102883,0.14199972152709872,-0.13468213665722395,0.15189974308013898,-0.1978561985803422,0.5016556847406202,-0.02297822775010161,0.3267777139103796,-0.29099997027546376,25.675466689005173,-24.042275788271414,0.1748779708302408,1,-0.16499972343444824,-0.13849973678588867,0.06075012683868408,0.5200002193450928,0.2980003356933585,3,0.06358889590760719,2.1999836514487785,5.8400001525878915,-1.7199763491928577,5.7940001487731925,2.2222045617101944,5.801000118255615,0.06358889590760719
3175,2014-01-03,5.785999774932861,5.818999767303468,5.7170000076293945,5.749000072479247,1298828.0,0.008013938266366205,-1.0198005778709598,-0.35576605656018473,57.95554440346238,53.1694969580847,-0.13480431110885327,-0.2120423347070428,-0.1200099443142042,0.46054529976539627,20.703308407430203,0.10199975967407315,-0.08800356359783912,0.1904997587203976,-0.16980505198410167,0.5508045694248969,0.010347353368147516,0.37065216407264767,-0.3049199657869712,59.15478768951833,10.763543115179544,0.18015240535224966,1,-0.18049979209899902,-0.18449974060058594,0.014750123023986816,0.4740002155303955,0.36500024795532227,4,0.052022144826147754,1.7307614715915638,5.739999771118164,2.1999836514487785,5.8400001525878915,-1.7199763491928577,5.7940001487731925,0.052022144826147754
3176,2014-01-06,5.757999897003174,5.8309998512268075,5.751999855041504,5.7709999084472665,2145105.0,-0.004839246287390742,-5.3199755860307025,-0.3513544861716268,65.39615460219058,56.5747989482062,-0.06119275729727658,-0.18784524217747567,-0.09545454566952039,0.48180106036997383,19.931811604400384,0.07899999618530362,-0.03148575752578253,0.1587998867034912,-0.20681223339697752,0.5244120068039599,-0.024006173346743154,0.3416059467537256,-0.24740648021834932,39.43652512634555,-12.810119953281315,0.18280606005023456,1,-0.1294999122619629,-0.16249990463256836,0.050750017166137695,0.502000093460083,0.4120001792907715,0,0.03091350755142619,-1.0198005778709598,5.785999774932861,1.7307614715915638,5.739999771118164,2.1999836514487785,5.8400001525878915,0.03091350755142619
3177,2014-01-07,5.671999931335449,5.703999996185303,5.5879998207092285,5.670000076293945,2896314.0,-0.014935735881566159,2.515157645290871,-0.15383486776949395,64.94020782287515,59.03503440526056,0.07502398133589772,-0.10286632188370337,-0.009198184032517709,0.5620212048803248,19.4740038930949,0.1700000762939453,0.03543600928083723,0.07009992599487269,-0.2968917258559456,0.43709157784569097,-0.113395899930536,0.2535957519202814,-0.1342539955228057,32.812537834973504,-24.96714879982705,0.183495825925409,1,0.04699993133544922,-0.09349989891052246,0.06099998950958252,0.5820000171661377,0.49100017547607333,1,0.05553597691005141,-5.3199755860307025,5.757999897003174,-1.0198005778709598,5.785999774932861,1.7307614715915638,5.739999771118164,0.05553597691005141
3178,2014-01-08,5.593999862670898,5.710000038146973,5.579999923706055,5.708000183105469,3464434.0,-0.013751775318901704,1.2033912003362106,-57.00429184549356,62.095211106933064,59.9427676961411,0.1717080053761597,-0.020066958787940514,0.07125204601547352,0.6342082257191546,18.373622298869783,0.13000011444091797,0.08153743410915393,-0.011600136756896973,-0.37660183643258716,0.3534015629187932,-0.1941009865947425,0.17090071308094856,-0.031273609352661325,5.3030084096754795,-56.05432506230752,0.18250084983784529,1,0.12100005149841309,-0.01549983024597168,0.1067500114440918,0.6600000858306885,0.5280003547668457,2,0.06667861174748113,2.515157645290871,5.671999931335449,-5.3199755860307025,5.757999897003174,-1.0198005778709598,5.785999774932861,0.06667861174748113
3179,2014-01-09,5.442999839782715,5.537000179290772,5.442999839782715,5.5,3763576.0,-0.026993211761733527,-2.2982482557848027,0.5,57.90407788616469,60.39188020918643,0.3064984836931872,0.13742774735323948,0.2219987338671352,0.778362324242944,17.26178419910478,0.1510000228881836,0.1263796081326074,-0.16225016117095947,-0.5278929510193358,0.2033926286774168,-0.3450715560951476,0.020571233753228668,0.4070000648498526,0.0,-65.65453507827515,0.18282139492418792,1,0.2005000114440918,0.10400032997131348,0.27900004386901855,0.8110001087188721,0.7820000648498526,3,0.1093147684260376,1.2033912003362106,5.593999862670898,2.515157645290871,5.671999931335449,-5.3199755860307025,5.757999897003174,0.1093147684260376
3180,2014-01-10,5.585000038146973,5.585000038146973,5.458000183105469,5.461999893188477,3135255.0,0.026088591318041754,1.0650358596627254,-2.1578912145091937,57.181562827233016,60.457890560479,0.14686476451427133,-0.012373920485281076,0.07603854062204007,0.631006913466301,17.17750763259314,0.1420001983642578,0.15197217340323554,-0.015699958801269176,-0.37989771236090064,0.3484977947583623,-0.1977988355810849,0.16639891797854656,0.2568598651885976,36.597988189677864,-29.296363868889756,0.18209887677981554,1,0.058499813079833984,-0.03949999809265137,0.13699984550476074,0.6599998474121094,0.6659998893737802,4,0.08111012812362461,-2.2982482557848027,5.442999839782715,1.2033912003362106,5.593999862670898,2.515157645290871,5.671999931335449,0.08111012812362461
3181,2014-01-13,5.763000011444093,5.763000011444093,5.584000110626222,5.598999977111816,3264562.0,0.03187107825986302,1.182925162749698,1.3333320410932423,64.31403171097855,60.87559458182803,-0.04145145023159191,-0.1877115894909771,-0.10045300974667715,0.44709957236009057,16.825512544414707,0.1789999008178711,0.15051669937574808,0.15450000762939542,-0.21687717945889062,0.5258771947176815,-0.031188585914748046,0.3401886011735389,0.07088269062042052,100.0,31.149507691168537,0.1856885935441432,1,-0.11950016021728604,-0.2174999713897714,-0.03250014781951993,0.4804999828338614,0.48199987411498935,0,0.06732604731452452,1.0650358596627254,5.585000038146973,-2.2982482557848027,5.442999839782715,1.2033912003362106,5.593999862670898,0.06732604731452452
3182,2014-01-14,5.827000141143799,5.901999950408936,5.6570000648498535,5.703999996185303,3667986.0,0.011105349570122325,-1.2580633819839144,0.7500007268857557,60.42215794499636,60.332931859163224,-0.11206286363774787,-0.23410091213878825,-0.16362063791511794,0.37539659657448876,15.704437177557493,0.24499988555908292,0.1472106362746839,0.19970014095306432,-0.17614757470995546,0.5755478566160841,0.011776283121553988,0.38762399878457465,-0.384000301361084,83.6601762115451,17.97534863620291,0.18792385783151008,1,-0.15450024604797363,-0.25550007820129395,-0.10625016689300537,0.40199971199035645,0.315000057220459,1,0.0588638968323103,1.182925162749698,5.763000011444093,1.0650358596627254,5.585000038146973,-2.2982482557848027,5.442999839782715,0.0588638968323103
3183,2014-01-15,5.929999828338622,6.010000228881836,5.855999946594237,5.855999946594237,3614819.0,0.01767628019562828,-3.1621764429180144,0.6016243458034503,58.25602426825653,60.940552508121144,-0.22456940623936195,-0.3089956159729077,-0.26315532051182977,0.26510303108145106,14.467254873370516,0.1830000877380371,0.1413258895383338,0.2747998476028437,-0.10408304754024122,0.6536827427459286,0.08535840003130168,0.4642412951743857,-0.4778199863433832,85.89059159724344,23.532415981143473,0.1894414475715423,1,-0.20349979400634677,-0.3044996261596671,-0.2092498540878287,0.2990000247955331,0.13000011444091886,2,0.03929178502829389,-1.2580633819839144,5.827000141143799,1.182925162749698,5.763000011444093,1.0650358596627254,5.585000038146973,0.03929178502829389
3184,2014-01-16,5.8959999084472665,5.980000019073486,5.861999988555907,5.9710001945495605,2249095.0,-0.0057335448356802265,1.537636834414355,-1.0135189994136062,54.681642087385335,60.576785584112585,-0.1856352805596897,-0.24370050447597968,-0.22891545499139632,0.2937088506295593,12.843516088587162,0.11800003051757901,0.1291280735726721,0.21299993991851895,-0.14975271358046616,0.5757525934175041,0.0316236131690264,0.3943762666680115,-0.42150725097656405,79.347769749868,19.66188968643162,0.18137632674949247,1,-0.16949987411499112,-0.27049970626831144,-0.20599997043609708,0.32249999046325595,0.19600009918212802,3,0.03833112491516233,-3.1621764429180144,5.929999828338622,-1.2580633819839144,5.827000141143799,1.182925162749698,5.763000011444093,0.03833112491516233
3185,2014-01-17,5.73199987411499,5.811999797821045,5.701000213623048,5.769999980926514,4459130.0,-0.02781547436887022,-1.2200043869269794,0.5066661580423109,47.188254651978895,58.55368558964462,-0.0336380740965172,-0.04523959291360402,-0.06499655597911325,0.45456366872595044,10.569469579950349,0.19499969482421875,0.10113833674333694,0.02564990520477295,-0.27933413968617593,0.33063395009572183,-0.1268421172407015,0.1781419276502474,-0.23608691378784208,34.741718874351065,-20.2400869057375,0.15249202244547452,1,-0.005499839782714844,-0.10649967193603516,-0.05649995803833008,0.46850013732910156,0.4230003356933594,4,0.08600838125344445,1.537636834414355,5.8959999084472665,-3.1621764429180144,5.929999828338622,-1.2580633819839144,5.827000141143799,0.08600838125344445
3186,2014-01-20,5.767000198364258,5.795000076293945,5.7220001220703125,5.7220001220703125,1419301.0,0.006106127881705836,-2.2444369092527445,-1.1842092054409477,48.924305271384846,56.774140861701255,-0.07512795099432079,-0.05626807199659822,-0.09860913040687258,0.41690906523231774,8.704887458696534,0.07299995422363281,0.1006670119542461,0.043600225448608754,-0.23211544812979668,0.3193158990270142,-0.09425761134059396,0.18145806223781147,-0.2505237472949222,31.161496430477037,-18.910004391688332,0.13785783678920283,1,-0.04050016403198242,-0.14149999618530273,-0.10275030136108398,0.39299964904785156,0.42799997329712003,0,0.08392573478561283,-1.2200043869269794,5.73199987411499,1.537636834414355,5.8959999084472665,-3.1621764429180144,5.929999828338622,0.08392573478561283
3187,2014-01-21,5.760000228881836,5.820000171661378,5.754000186920166,5.796000003814697,1666476.0,-0.001213797336855893,-1.7500074506025425,-0.7999936421820031,46.71053095950098,55.06473195643102,-0.06071749539103255,-0.022211231112803986,-0.09082219001836656,0.42054841888239736,7.50419856019455,0.06599998474121183,0.08899916388451068,0.018700242042541504,-0.21196208779089876,0.24936257187598176,-0.09663092287417907,0.13403140695926208,-0.22378282669999994,19.093855127927917,-24.128323312794663,0.11533116491672026,1,-0.03350019454956055,-0.13450002670288086,-0.09575033187866211,0.39999961853027344,0.7339997291564941,1,0.08420132593838403,-2.2444369092527445,5.767000198364258,-1.2200043869269794,5.73199987411499,1.537636834414355,5.8959999084472665,0.08420132593838403
3188,2014-01-22,5.870999813079834,5.923999786376952,5.7709999084472665,5.7709999084472665,2676541.0,0.01927076037973463,-2.0600004768376317,-2.7777924950660045,55.33822606438276,54.779637309566354,-0.14336932922439338,-0.11708251608538056,-0.19698852828547153,0.30996105309959354,6.779078506418683,0.1639995574951163,0.07345754494486911,0.11564984321594274,-0.11039469782683842,0.3416943842587239,0.0026275726945526046,0.22867211373733287,-0.31583109782999763,60.93179856606922,14.850199908244512,0.11302227052139055,1,-0.13699960708618164,-0.2454996109008789,-0.22249984741210938,0.2890000343322754,0.6200003623962402,2,0.046159154132600966,-1.7500074506025425,5.760000228881836,-2.2444369092527445,5.767000198364258,-1.2200043869269794,5.73199987411499,0.046159154132600966
3189,2014-01-23,5.767000198364258,5.973999977111816,5.739999771118164,5.85099983215332,3097383.0,-0.017714123322552067,-2.391295333923043,-0.8399971389743297,49.260716502915386,53.89954327353107,0.012765403662977626,-0.01254466462829118,-0.0912310101931677,0.4101318059392609,7.1761543485494625,0.23400020599365234,0.061970842847358654,0.010900211334228693,-0.21519706306550468,0.23699748573396207,-0.10214842586563844,0.12394884853409582,-0.19363822256914176,24.175839531057076,-19.4154957455661,0.11304863719986671,1,0.029999971389770508,-0.14149999618530273,-0.1420001983642578,0.3549997806549072,0.8019995689392099,3,0.050806265707843856,-2.0600004768376317,5.870999813079834,-1.7500074506025425,5.760000228881836,-2.2444369092527445,5.767000198364258,0.050806265707843856
3190,2014-01-24,5.632999897003174,5.811999797821045,5.610000133514403,5.760000228881836,2139944.0,-0.023235702575334027,-1.3352581400027976,1.5119153042688465,45.50682895358395,51.809854078265,0.17242259705798624,0.1144878019658142,0.046326839283883814,0.5386229443997674,7.3900057664466665,0.2019996643066415,0.05615128009713821,-0.11495008468627965,-0.3466727238666367,0.11677255449407742,-0.23081140427645774,0.0009112349038984391,-0.04217239108458859,6.318619058036838,-36.236864143164276,0.11586131959017841,1,0.1770002841949463,-0.00749969482421875,-0.06474995613098145,0.45200014114379883,0.7920002937316886,4,0.08148413261473952,-2.391295333923043,5.767000198364258,-2.0600004768376317,5.870999813079834,-1.7500074506025425,5.760000228881836,0.08148413261473952
3191,2014-01-27,5.651000022888184,5.6690001487731925,5.574999809265137,5.61299991607666,3304703.0,0.0031954777585894156,1.5405374057607175,-0.2992126575529682,49.20635263893154,50.56365348870224,0.15294871335519744,0.08924973720091423,0.030103557726472552,0.5164557320292484,7.551602372266844,0.09400033950805575,0.06820204979399769,-0.08944995403289813,-0.3236397278479055,0.14473981978210926,-0.20654484094040182,0.027644932874605566,0.35900020599365234,19.047664574479782,-23.718242074059,0.11709488690750383,1,0.14149999618530273,0.004000186920166016,-0.11024999618530273,0.40650010108947754,0.9489998817443839,0,0.08918778709588038,-1.3352581400027976,5.632999897003174,-2.391295333923043,5.767000198364258,-2.0600004768376317,5.870999813079834,0.08918778709588038
3192,2014-01-28,5.811999797821045,5.8499999046325675,5.500999927520752,5.539000034332275,5812765.0,0.028490492705851356,1.000000000000005,7.184184108818953,57.75248889725446,50.50770511414646,-0.011625133665853049,-0.07413325867648979,-0.12263413092806985,0.35063395598766434,8.109778237855668,0.3489999771118155,0.07674678455118489,0.07064983844757045,-0.16454262243002216,0.30584229932516305,-0.04694639199122541,0.1882460688863663,0.18930042266845692,65.75049422704502,17.49206843340764,0.11759623043879623,1,-0.07149982452392578,-0.12649965286254883,-0.27124977111816406,0.2455003261566162,0.8370003700256348,1,0.06589820839015204,1.5405374057607175,5.651000022888184,-1.3352581400027976,5.632999897003174,-2.391295333923043,5.767000198364258,0.06589820839015204
3193,2014-01-29,5.855000019073486,5.940000057220459,5.7179999351501465,5.860000133514403,5440909.0,0.007398524216838842,1.6909111926711557,-0.0183154533799542,65.87057874004034,51.7509202977748,-0.0741841357544688,-0.12221830532976963,-0.15831414008480849,0.30117660545923464,8.808427128537824,0.2220001220703125,0.061266548100145535,0.11290006637573224,-0.12370834674323916,0.34950847949470365,-0.005404140183753903,0.2312042729352184,0.12628818969726563,74.84144914123956,19.63270484369683,0.11830420655948572,1,-0.11750006675720215,-0.1464998722076416,-0.31424999237060547,0.2025001049041748,0.8049998283386222,2,0.10913747854538203,1.000000000000005,5.811999797821045,1.5405374057607175,5.651000022888184,-1.3352581400027976,5.632999897003174,0.10913747854538203
3194,2014-01-30,6.105000019073486,6.105000019073486,5.8499999046325675,5.928999900817871,5802509.0,0.04269854811026308,1.8977266261897316,-35.199218004965246,68.49218017394728,54.11802313354906,-0.3256671031353511,-0.36203296195649415,-0.4029348637650987,0.044287407478426744,9.700258142567462,0.25500011444091886,0.05471857571691707,0.34465005397796666,0.05776015803723933,0.631539949918694,0.20120510600760255,0.4880950019483308,-0.6040000915527344,100.0,40.684086558119226,0.14344494797036367,1,-0.3020000457763672,-0.33100008964538574,-0.5642499923706055,-0.047499895095825195,0.6199998855590811,3,0.06322688864809667,1.6909111926711557,5.855000019073486,1.000000000000005,5.811999797821045,1.5405374057607175,5.651000022888184,0.06322688864809667
3195,2014-01-31,6.0869998931884775,6.11899995803833,5.989999771118164,6.1040000915527335,3498850.0,-0.0029484235591764607,4.489377675872005,-0.09659197125973323,63.001602341477486,55.682167252448245,-0.28163105507714103,-0.3376372834960284,-0.3792023866433327,0.0554312905325558,10.65955743507963,0.12900018692016602,0.043510093156143625,0.31159992218017685,-0.010388903413811157,0.6335887477741649,0.1506055093831824,0.4725943349771713,-0.573919963836671,94.82199623468426,38.97303964096383,0.16099441279699409,1,-0.27699995040893644,-0.305999994277955,-0.5379998683929452,-0.029499769210816318,0.6700000762939453,4,0.07918512938604816,1.8977266261897316,6.105000019073486,1.6909111926711557,5.855000019073486,1.000000000000005,5.811999797821045,0.07918512938604816
3196,2014-02-03,5.935999870300293,6.1599998474121085,5.935999870300293,6.0980000495910645,3051217.0,-0.024806969860005745,-1.7654287556035553,9.529311118591819,54.088512872280944,56.5019430205349,-0.11637551909387422,-0.18194670838560079,-0.23171460865943594,0.20020816186358825,11.630388213849857,0.22399997711181552,0.03540889637175759,0.15169990062713623,-0.1780113553905629,0.48141115664483536,-0.013155727381713334,0.3165555286359858,-0.398683139801026,66.0091040453018,13.113052328828672,0.16485562800884973,2,-0.1054999828338623,-0.13450002670288086,-0.36249983310699463,0.08050012588500977,0.7800002098083496,0,0.08237876198097549,4.489377675872005,6.0869998931884775,1.8977266261897316,6.105000019073486,1.6909111926711557,5.855000019073486,0.08237876198097549
3197,2014-02-04,5.986999988555907,6.01200008392334,5.822000026702881,5.88100004196167,2897511.0,0.008591664314344882,1.4358960251378547,-0.6543199338315534,52.224830371061906,56.156010165721476,-0.1472772470917727,-0.2193858436269167,-0.28299877193214673,0.13751799888915794,11.383302833843326,0.19000005722045898,0.051779594878797575,0.18695001602172745,-0.1501849501985406,0.5240849822419955,0.018382532911593863,0.35551749913186104,-0.41232227104186947,60.85975267034248,11.635909485552908,0.16856748311013395,2,-0.15650010108947665,-0.1855001449584952,-0.413499951362609,0.02950000762939542,0.6789999008178711,1,0.10238849461306221,-1.7654287556035553,5.935999870300293,4.489377675872005,6.0869998931884775,1.8977266261897316,6.105000019073486,0.10238849461306221
3198,2014-02-05,5.9670000076293945,6.011000156402588,5.902999877929688,5.99399995803833,3154918.0,-0.003340568058250004,2.540972585927883,-0.25471664162520796,52.80189771374115,56.54947474470212,-0.12541644230712556,-0.17919632819096964,-0.2630375294291518,0.14418785031579517,11.077465087824162,0.1080002784728995,0.0638905786022077,0.14830002784728968,-0.18204083022008888,0.47864088591466825,-0.016870401186399597,0.31347045688097896,-0.3572029623214723,42.89942539681208,-2.4100952530088335,0.1651704290336891,2,-0.13650012016296387,-0.16550016403198242,-0.3934999704360962,0.0015001296997070312,0.6380000114440918,2,0.11429531747030008,1.4358960251378547,5.986999988555907,-1.7654287556035553,5.935999870300293,4.489377675872005,6.0869998931884775,0.11429531747030008
3199,2014-02-06,6.0380001068115225,6.039999961853027,5.949999809265138,6.004000186920166,1898158.0,0.01189879321121956,3.736896261811199,-1.2592586051604142,63.03237496126205,58.49675763444413,-0.17202259970976108,-0.21432342636941737,-0.33612130524273365,0.05662237665677061,10.076600236193503,0.09000015258788974,0.08305739746463736,0.1895501136779778,-0.10337877172727161,0.4824789990832272,0.043085670975353096,0.3360145563806025,-0.39519089337734936,63.905383042927966,16.546150653125437,0.14646444270262463,2,-0.20750021934509189,-0.23650026321411044,-0.4645000696182242,-0.13499999046325595,0.4959998130798349,3,0.10301419834340542,2.540972585927883,5.9670000076293945,1.4358960251378547,5.986999988555907,-1.7654287556035553,5.935999870300293,0.10301419834340542
3200,2014-02-07,6.0380001068115225,6.059999942779541,5.98799991607666,6.045000076293945,1617959.0,0.0,2.8919246333479394,-0.20588194045134492,61.89639696967666,59.90676256008248,-0.12128631425201153,-0.18829994542980177,-0.3393440295073509,0.041980524379057194,9.437501307944798,0.07200002670288086,0.08192660813477382,0.16690011024475027,-0.10986608036234102,0.44366630085184156,0.02851701494120462,0.3052832055482959,-0.36415945533867333,63.905383042927966,13.89837971287588,0.1383830953035457,2,-0.20750021934509189,-0.23650026321411044,-0.44975006580352694,-0.1510000228881827,0.678999900817872,4,0.11377936165420643,3.736896261811199,6.0380001068115225,2.540972585927883,5.9670000076293945,1.4358960251378547,5.986999988555907,0.11377936165420643
3201,2014-02-10,6.151000022888184,6.151000022888184,6.039000034332275,6.050000190734862,2343134.0,0.018714791996970126,1.217825241251676,-14.42861035422173,65.70280441555082,60.79013095100429,-0.17422404052637575,-0.28537267272638456,-0.45293382417642114,-0.08507296438121337,10.170386259992434,0.11299991607666104,0.1018590912461903,0.2605000257492067,-0.03790942723961965,0.5589094787380331,0.11129529925479353,0.4097047522436199,-0.44798981965897866,100.0,44.17906288228697,0.14920472649441313,2,-0.21200013160705566,-0.3495001792907715,-0.5475000143051147,-0.26399993896484375,0.5780000686645499,0,0.09852055671261306,2.8919246333479394,6.0380001068115225,3.736896261811199,6.0380001068115225,2.540972585927883,5.9670000076293945,0.09852055671261306
3202,2014-02-11,6.170000076293945,6.2150001525878915,6.118000030517577,6.164000034332275,2705840.0,0.003088937300449013,1.0208317811321876,0.05940645478065402,62.96618261989061,60.46742027098765,-0.15321333350645716,-0.29234727857024634,-0.4716381425211269,-0.11950002299155393,10.999068922390387,0.09700012207031428,0.14205730509732284,0.26235008239746094,-0.0592199386318466,0.5839201034267685,0.10156507188280717,0.4231350929121147,-0.4395704944137666,85.57691132059296,29.14656938457891,0.16078501051465383,2,-0.15149998664855957,-0.3410000801086426,-0.5580000877380371,-0.28299999237060547,0.557000160217286,1,0.08849270616908256,1.217825241251676,6.151000022888184,2.8919246333479394,6.0380001068115225,3.736896261811199,6.0380001068115225,0.08849270616908256
3203,2014-02-12,6.1630001068115225,6.236999988555907,6.11899995803833,6.1500000953674325,3018642.0,-0.0011345169199133975,-2.1466554769306825,2.166653421282387,68.74998306687363,60.49606503686836,-0.10943750875458402,-0.28142532208741766,-0.4621932563918767,-0.1276293973953857,11.346870525494392,0.11800003051757724,0.17847159151289027,0.24370009899139333,-0.09755895713535168,0.5849591551181383,0.07307057092802083,0.41432962705476584,-0.39380487927472707,74.21608518599115,13.139594580202633,0.1706295280633725,2,-0.13350009918212802,-0.323000192642211,-0.51425015926361,-0.48650002479553134,0.6890001296997088,2,0.08161605936146676,1.0208317811321876,6.170000076293945,1.217825241251676,6.151000022888184,2.8919246333479394,6.0380001068115225,0.08161605936146676
3204,2014-02-13,6.122000217437744,6.177000045776367,6.039999961853027,6.177000045776367,2291796.0,-0.006652586185819542,3.9818367824662095,-4.230752301654835,75.38941689221112,61.87248887583876,-0.0735020700858735,-0.23465691392174914,-0.41946459941592007,-0.10148024302903558,11.505614286617156,0.13700008392333984,0.19018584073797307,0.19140019416809118,-0.16138271342016086,0.5441831017563432,0.015008740373964713,0.36779164796221764,-0.30602451379903783,53.815366408076926,-13.601550456604855,0.17639145379412619,2,-0.09250020980834961,-0.2820003032684326,-0.475250244140625,-0.5205001831054688,0.7429995536804199,3,0.07889575048690434,-2.1466554769306825,6.1630001068115225,1.0208317811321876,6.170000076293945,1.217825241251676,6.151000022888184,0.07889575048690434
3205,2014-02-14,6.2249999046325675,6.2249999046325675,6.110000133514403,6.110000133514403,1520745.0,0.016824515442100507,1.0,-2.090911455398247,77.38549422949615,64.46104235997379,-0.17306777754569058,-0.3149776027270095,-0.5143127121601392,-0.21883458908187503,12.734408179106364,0.11499977111816406,0.19112529666316114,0.26974987983703524,-0.09334841738265176,0.6328481770567222,0.08820073122719219,0.4512990284468783,-0.366921772502141,93.93935015268423,19.56117799293058,0.18154914860984342,2,-0.19549989700317294,-0.377499818801879,-0.62974989414215,-0.6234998703002921,0.4739999771118173,4,0.04963855742854495,3.9818367824662095,6.122000217437744,-2.1466554769306825,6.1630001068115225,1.0208317811321876,6.170000076293945,0.04963855742854495
3206,2014-02-17,6.250999927520753,6.269999980926514,6.1500000953674325,6.179999828338622,1028463.0,0.00417671056811364,1.201828601426118,0.6173933955849092,74.04162531989353,66.88513068762174,-0.1672770206048444,-0.31922525922608536,-0.5331739147470334,-0.26038134640392574,14.10609049352834,0.11999988555908114,0.16779523028649113,0.27154991626739555,-0.10305415395457196,0.6461539864893631,0.08424788115641224,0.45885195137837886,-0.35502960974777853,91.73910789994751,15.597512422289938,0.18730203511098376,2,-0.16449999809265226,-0.36549997329712003,-0.6564999818801889,-0.6494998931884775,0.47399997711181463,0,0.0745480859881349,1.0,6.2249999046325675,3.9818367824662095,6.122000217437744,-2.1466554769306825,6.1630001068115225,0.0745480859881349
3207,2014-02-18,6.244999885559082,6.269000053405763,6.173999786376952,6.250999927520753,1643038.0,-0.0009598531484946715,3.5237906018322973,-0.0845075152117661,72.26026819370695,69.04717185206239,-0.13503094769155943,-0.289890067294154,-0.5178298841852591,-0.2693224094780913,15.404434067025061,0.09500026702881037,0.15735752405400572,0.24129989147186315,-0.13627025960908412,0.6188700425528104,0.052514815931389514,0.4300849670123368,-0.3041460082076828,89.13039421990484,12.294578760230323,0.1887850755404738,2,-0.13499999046325684,-0.3594999313354492,-0.6504999399185181,-0.6434998512268066,0.5710000991821289,1,0.07750203600689431,1.201828601426118,6.250999927520753,1.0,6.2249999046325675,3.9818367824662095,6.122000217437744,0.07750203600689431
3208,2014-02-19,6.142000198364258,6.242000102996826,6.11299991607666,6.191999912261963,2081212.0,-0.016493144768985557,-1.3888861907432017,8.33322737026023,52.5377365463497,67.88110091707212,-0.005137159692641724,-0.17449308074645575,-0.4033311030847795,-0.18185477538286676,16.0119490768132,0.13199996948242188,0.16983921568142257,0.1247501850128172,-0.2522188457442365,0.5017192157698709,-0.06373433036570919,0.3132347003913436,-0.1616487885838449,44.34792524023262,-28.336775399008808,0.1884845153785267,2,-0.013000249862670898,-0.256500244140625,-0.5200002193450928,-0.5405001640319824,0.6339998245239258,2,0.09524585139264108,3.5237906018322973,6.244999885559082,1.201828601426118,6.250999927520753,1.0,6.2249999046325675,0.09524585139264108
3209,2014-02-20,6.059999942779541,6.111000061035156,6.010000228881836,6.045000076293945,3107101.0,-0.013350741279128497,-1.3764789040542587,-0.2999990463202266,48.297606613426794,66.37012421082215,0.08975013933909182,-0.07316788859607382,-0.308290857311464,-0.11295539370063779,16.1167337209273,0.13199996948242188,0.1811692878182143,0.028099942207336248,-0.3302330350390399,0.3864329194537124,-0.15106654641585138,0.20726643083052387,0.21000003814697266,19.23067753122828,-48.56134770058017,0.17916648862318793,2,0.08000016212463379,-0.1744999885559082,-0.3839998245239258,-0.43449974060058594,0.6700000762939453,3,0.130693119011553,-1.3888861907432017,6.142000198364258,3.5237906018322973,6.244999885559082,1.201828601426118,6.250999927520753,0.130693119011553
3210,2014-02-21,6.0920000076293945,6.131999969482423,6.063000202178955,6.068999767303468,1671791.0,0.005280538803961843,-2.942914753607048,1.5333630034649883,61.572714152304954,65.9112252926837,0.07399708334344535,-0.07274748183545743,-0.3338960122033914,-0.15784358876825522,17.091572078550872,0.07200002670288175,0.19528092871644542,0.03715000152587855,-0.26853943337887287,0.34283943643063,-0.11569471592649716,0.18999471897825426,0.17279997825622573,31.538406518736966,-34.97223034964435,0.15284471745237568,2,0.04800009727478027,-0.20650005340576172,-0.4159998893737793,-0.46649980545043945,0.6319999694824219,4,0.126887682619943,-1.3764789040542587,6.059999942779541,-1.3888861907432017,6.142000198364258,3.5237906018322973,6.244999885559082,0.126887682619943
3211,2014-02-24,6.15500020980835,6.15500020980835,6.067999839782715,6.0879998207092285,2488701.0,0.010341464560087887,1.5970108889047043,2.9130299574998535,62.244916400560015,65.83108460164698,0.012990019459934388,-0.10124409924649491,-0.38741296295417627,-0.2330493350773324,18.350714614200673,0.08700037002563477,0.19215456748203152,0.07495019435882533,-0.16701678483554971,0.31691717355320037,-0.04603329523836219,0.19593368395601285,0.10470378093719468,55.98458655060533,-10.776501280567672,0.1209834895971877,2,-0.015000104904174805,-0.2695002555847168,-0.4790000915527344,-0.5295000076293945,0.5739998817443839,0,0.0883833717940643,-2.942914753607048,6.0920000076293945,-1.3764789040542587,6.059999942779541,-1.3888861907432017,6.142000198364258,0.0883833717940643
3212,2014-02-25,6.195000171661378,6.197999954223633,6.107999801635742,6.14900016784668,2253501.0,0.006498775059225137,2.4615730254651496,0.6865632339335411,66.14732380154115,65.54190023883226,-0.025804344491947795,-0.11708230272622355,-0.4122402414799584,-0.28452343697999094,18.819784205005767,0.09000015258789062,0.19294379813057017,0.09580013751983696,-0.11552711943212834,0.30712739447180226,-0.009863490956146137,0.20146376599582005,0.059709743846892316,79.74139791465882,9.550451549112736,0.10566362847598273,2,-0.05500006675720304,-0.30950021743774503,-0.5190000534057626,-0.5694999694824228,0.5920000076293945,1,0.08555281973931805,1.5970108889047043,6.15500020980835,-2.942914753607048,6.0920000076293945,-1.3764789040542587,6.059999942779541,0.08555281973931805
3213,2014-02-26,6.49399995803833,6.49399995803833,6.190000057220459,6.190000057220459,4814154.0,0.0482646938001241,1.0,6.608692947993529,74.41113900320562,65.43320269560942,-0.30498675432665223,-0.3855211241256411,-0.6897333173826858,-0.5930877788979432,19.395082276331117,0.3039999008178711,0.18583389152597007,0.362849926948547,0.11663712565609696,0.609062728240997,0.23974352630232243,0.4859563275947716,-0.48399972915649414,100.0,27.81543488620875,0.12310640064622491,2,-0.24199986457824707,-0.49650001525878906,-0.8179998397827148,-0.868499755859375,0.28299999237060636,2,0.04958423603072348,2.4615730254651496,6.195000171661378,1.5970108889047043,6.15500020980835,-2.942914753607048,6.0920000076293945,0.04958423603072348
3214,2014-02-27,6.491000175476074,6.519999980926514,6.377999782562256,6.489999771118164,2597533.0,-0.00046193141078521016,3.813564801344842,0.003290804882563126,74.17291339063523,65.07624926906932,-0.27283088322535587,-0.37114948038864704,-0.6637866447352376,-0.6001503033585003,19.344571981817467,0.1420001983642578,0.18361714342382118,0.3405501365661623,0.047003035003391425,0.6340972381289331,0.19377658578477686,0.4873236873475477,-0.47131995201110843,93.65430645723384,19.578848889379344,0.14677355078138546,2,-0.22600007057189941,-0.4805002212524414,-0.8112499713897705,-0.8654999732971191,0.21299982070922852,3,0.04390692338738167,1.0,6.49399995803833,2.4615730254651496,6.195000171661378,1.5970108889047043,6.15500020980835,0.04390692338738167
3215,2014-02-28,6.568999767303468,6.603000164031982,6.477000236511231,6.484000205993652,2773582.0,0.012016575214723879,-1.545465930053925,84.96520495710288,73.17074331171702,64.97948460149416,-0.33179421071219917,-0.4334084431121097,-0.71504201593548,-0.686854866931637,19.349056770108987,0.12599992752075106,0.17867745607634955,0.3944497346878064,0.048389566756992686,0.7405099026186202,0.22141965072239955,0.5674798186532133,-0.5293067535400402,93.64478950994555,21.904759605407378,0.1730300839654068,2,-0.2624995708465585,-0.5169997215271005,-0.857749581336976,-0.9434995651245126,0.10100030899047763,4,0.02450909689042491,3.813564801344842,6.491000175476074,1.0,6.49399995803833,2.4615730254651496,6.195000171661378,0.02450909689042491
3216,2014-03-03,6.425000190734862,6.489999771118164,6.3429999351501465,6.4689998626708975,2692383.0,-0.021921081088379535,2.4186211561705715,-0.5176458708493862,62.41482385322114,63.885546341440175,-0.17938087783570555,-0.2644545364212094,-0.5506104119199335,-0.5511926505430464,19.353679554017422,0.2259998321533212,0.1684942861657701,0.22600014209747243,-0.11818824734443556,0.5701885315393804,0.05390594737651799,0.3980943368184269,-0.3515087479553216,64.04043576141187,-5.703561359878179,0.17209419472095405,3,-0.11849999427795321,-0.3730001449584952,-0.7072499990463248,-0.7994999885559073,0.13499975204467862,0,0.04653693035030959,-1.545465930053925,6.568999767303468,3.813564801344842,6.491000175476074,1.0,6.49399995803833,0.04653693035030959
3217,2014-03-04,6.5999999046325675,6.611999988555907,6.46999979019165,6.46999979019165,3257481.0,0.02723730874748642,-1.184616513223036,-2.9545700847475795,68.28453692660244,65.63519082813492,-0.3338344100318258,-0.41231473698694376,-0.7019496067435584,-0.7361195617252134,20.254856038931976,0.18699979782104492,0.15011348188178086,0.37034986019134397,-0.002344522705762131,0.7430442430884501,0.18400266874279048,0.5566970516398975,-0.49473793857788007,97.15637775452599,26.822324497641176,0.18634719144855308,3,-0.2889997959136954,-0.5434999465942374,-0.8762497901916495,-0.9744997024536124,0.0729999542236337,1,0.019545483149116416,2.4186211561705715,6.425000190734862,-1.545465930053925,6.568999767303468,3.813564801344842,6.491000175476074,0.019545483149116416
3218,2014-03-05,6.64900016784668,6.7750000953674325,6.5929999351501465,6.60099983215332,3078118.0,0.007424282412446415,-4.687493480755217,0.3692330264461016,71.90359713199754,68.25807866353168,-0.33900342941298955,-0.4296288160477246,-0.7322928705801504,-0.7956771898104664,21.406838141989017,0.18200016021728604,0.13978857308252124,0.38525011539459264,-0.010355619407806493,0.7808558501969918,0.18744724799339263,0.5830529827957927,-0.5031991599918948,70.8333609280659,-1.5245058003120278,0.19780286740119968,3,-0.23000001907348633,-0.4025001525878906,-0.9360001087188721,-1.0234999656677246,-0.07500028610229492,2,0.020755001949230634,-1.184616513223036,6.5999999046325675,2.4186211561705715,6.425000190734862,-1.545465930053925,6.568999767303468,0.020755001949230634
3219,2014-03-06,6.6599998474121085,6.734000205993652,6.61299991607666,6.681000232696532,2964475.0,0.0016543358832536992,-1.1043483308662572,-0.4375049670189939,69.576979252193,69.14744145240813,-0.2860208178183177,-0.412805319830742,-0.7293456002451792,-0.8159841154292637,22.477328597852836,0.12100028991699219,0.13403516821544947,0.36514980792999197,-0.052890782109921375,0.7831903979699053,0.1561295129100353,0.5741701029499486,-0.4512789308060592,73.37958210536738,3.5966520079665116,0.20902029501995678,3,-0.23849987983703524,-0.36149978637695224,-0.936999797821044,-1.0344996452331534,-0.25,3,0.017567583435049272,-4.687493480755217,6.64900016784668,-1.184616513223036,6.5999999046325675,2.4186211561705715,6.425000190734862,0.017567583435049272
3220,2014-03-07,6.7249999046325675,6.7249999046325675,6.65399980545044,6.695000171661378,3110354.0,0.00975976857502725,3.7333820771213113,-1.4285325038031895,70.60871858365088,70.0767528060849,-0.2813769030338529,-0.4465953086088623,-0.7807743186517486,-0.8888742663985552,23.504834819477413,0.07100009918212713,0.16158502634927352,0.3957998752593985,-0.045623366763399176,0.8372231172821962,0.17508825424799923,0.6165114962707978,-0.45965107015037976,88.42588606686716,20.53541575409055,0.22071162101139893,3,-0.28349995613098056,-0.4264998435974112,-0.9364999532699576,-1.0519998073577872,-0.5169997215270987,4,-0.003122663010418636,-1.1043483308662572,6.6599998474121085,-4.687493480755217,6.64900016784668,-1.184616513223036,6.5999999046325675,-0.003122663010418636
3221,2014-03-10,6.756999969482423,6.758999824523926,6.6599998474121085,6.71999979019165,2540337.0,0.0047583740228474,3.8292802065525016,1.2333502876944156,71.76873534210667,70.70135408836995,-0.24474005096827334,-0.45415219728499423,-0.7987125828260142,-0.9259599974617521,24.18517710767691,0.0989999771118173,0.20411695397922536,0.39749994277954226,-0.07455146455092798,0.8695513501100125,0.16147423911430714,0.6335256464447774,-0.44068600891171084,94.09832528704007,27.70095792995221,0.2360257036652352,3,-0.27449989318847745,-0.4584999084472665,-0.961500048637391,-1.0769999027252206,-0.4949998855590829,0,-0.012875520731301937,3.7333820771213113,6.7249999046325675,-1.1043483308662572,6.6599998474121085,-4.687493480755217,6.64900016784668,-0.012875520731301937
3222,2014-03-11,6.716000080108643,6.763999938964844,6.675000190734862,6.742000102996826,2140002.0,-0.006067765215177379,1.5428610354223686,-0.7026999162316991,75.76303652259509,70.85156492385767,-0.13640924012480404,-0.39015340035539925,-0.7436117267411531,-0.8889945827003896,24.613625365911133,0.08899974822998136,0.23657706584179383,0.3292000532150272,-0.15956439972787972,0.8179645061579341,0.08481782674357419,0.5735822796864802,-0.3538175060582587,67.58243773612556,-1.5377746948837938,0.2443822264714533,3,-0.15700006484985352,-0.41750001907348633,-0.9000002145767212,-1.0155000686645508,-0.39800024032592773,1,-0.023228132142395386,3.8292802065525016,6.756999969482423,3.7333820771213113,6.7249999046325675,-1.1043483308662572,6.6599998474121085,-0.023228132142395386
3223,2014-03-12,6.665999889373778,6.74399995803833,6.614999771118164,6.671000003814697,2377313.0,-0.007444935994410429,-1.4112105385122728,0.19231192458646998,78.00372479855571,71.27721063584882,-0.06643099287760723,-0.31677900198258246,-0.681283788986474,-0.8421949729051343,24.78340399036326,0.12900018692016602,0.26659381063042087,0.25404987335204954,-0.23798061342377164,0.7460803601278707,0.00803462996413895,0.5000651167399601,-0.26253556319168947,35.09931474405474,-38.665532013901355,0.24601524338791078,3,-0.10699987411498935,-0.32699990272521795,-0.850000023841857,-0.9654998779296866,-0.2199997901916495,2,0.0010501004498337796,1.5428610354223686,6.716000080108643,3.8292802065525016,6.756999969482423,3.7333820771213113,6.7249999046325675,0.0010501004498337796
3224,2014-03-13,6.605000019073486,6.727000236511231,6.605000019073486,6.666999816894531,3032927.0,-0.009150895786471769,-2.9355037185728965,12.399675758151526,73.0873377045605,71.26794334616477,0.013902315540295973,-0.22950554176305538,-0.6051870196427478,-0.7875931001938721,25.527723611835558,0.12200021743774503,0.2922934234953054,0.1689000129699707,-0.3104590936374425,0.6482591195773839,-0.0707795403337359,0.4085795662736773,-0.16438211597286312,0.0,-75.83841162815104,0.2396795533037064,3,-0.046000003814697266,-0.24250006675720126,-0.7890001535415649,-0.9045000076293945,0.020999908447266513,3,-0.0046934348583771435,-1.4112105385122728,6.665999889373778,1.5428610354223686,6.716000080108643,3.8292802065525016,6.756999969482423,-0.0046934348583771435
3225,2014-03-14,6.533999919891357,6.626999855041504,6.440000057220459,6.577000141143799,3289395.0,-0.010749447233474596,1.6153882064209781,0.6935542173307799,66.93477251130298,71.77015986372943,0.08874842390782955,-0.14141964795012996,-0.5210867279121185,-0.7212813213477549,25.61614002005308,0.18699979782104492,0.2816856211028762,0.08244991302490234,-0.38809882978782717,0.5529986558376319,-0.1528244583814624,0.3177242844312671,0.2410001754760751,29.01231388258911,-47.29939297214598,0.23527437140636473,3,0.07350015640258789,-0.15249991416931152,-0.718000054359436,-0.8334999084472656,0.13700008392333984,4,-0.01897766666659384,-2.9355037185728965,6.605000019073486,-1.4112105385122728,6.665999889373778,1.5428610354223686,6.716000080108643,-0.01897766666659384
3226,2014-03-17,6.7170000076293945,6.7170000076293945,6.515999794006348,6.515999794006348,2312670.0,0.02800735996046355,1.0,-4.67439952094746,70.68147357197121,72.03648615765928,-0.05417241465407141,-0.3032668006032022,-0.6876873906463041,-0.8989157836598931,25.64475072638066,0.20100021362304688,0.27640223119726404,0.24214999675750715,-0.2327155535925387,0.717015547107553,0.004717221582484221,0.47958277193253007,0.05130008697509858,85.49384305870544,9.218743294339475,0.2374327751750229,3,-0.10949993133544922,-0.32449984550476074,-0.9010001420974731,-1.0164999961853027,-0.017000198364256924,0,-0.07577785081819066,1.6153882064209781,6.533999919891357,-2.9355037185728965,6.605000019073486,-1.4112105385122728,6.665999889373778,-0.07577785081819066
3227,2014-03-18,6.7290000915527335,6.75600004196167,6.658999919891357,6.6690001487731925,2638294.0,0.0017865243277814802,-1.4249909103372356,0.2985068607542085,62.05130186465528,70.94178668351013,-0.05134941157222972,-0.2921250381564233,-0.6800380268164519,-0.9030628475174307,25.7390146205467,0.0970001220703125,0.26832814733025234,0.22995007038116366,-0.2449262027574548,0.7048263435197821,-0.007488066188145126,0.46738820695047245,0.03273400230407919,91.4557114833255,17.430586748341582,0.23743813656930918,3,-0.12700009346008212,-0.3364999294280997,-0.8587502241134635,-1.0285000801086417,-0.02900028228759588,1,-0.06940109990719767,1.0,6.7170000076293945,1.6153882064209781,6.533999919891357,-2.9355037185728965,6.605000019073486,-0.06940109990719767
3228,2014-03-19,6.727000236511231,6.783999919891357,6.698999881744385,6.7220001220703125,1458668.0,-0.0002971994374041387,-2.3332959347769178,0.08333532015673543,62.11500501315956,70.11267843472864,-0.04148419327976782,-0.2572401503455026,-0.6554922734060806,-0.8916090266751482,26.3789339316849,0.08500003814697266,0.28240300893529025,0.19870021343231326,-0.25517804006227607,0.6525784669269026,-0.02823891331498185,0.42563934017960836,-0.2870001792907724,83.43031798397631,11.3970653966647,0.2269391267472947,3,-0.11500024795532315,-0.3300001621246347,-0.8032501935958871,-0.9990000724792489,0.04199981689453125,2,-0.06079981899043796,-1.4249909103372356,6.7290000915527335,1.0,6.7170000076293945,1.6153882064209781,6.533999919891357,-0.06079981899043796
3229,2014-03-20,6.852000236511231,6.861000061035156,6.670000076293945,6.708000183105469,1814307.0,0.01858183374538247,1.3580288339838347,28.79935151630252,63.85899249529815,69.36270886935613,-0.15241260133447465,-0.33714900572419815,-0.7511610897083836,-1.006827197247504,27.947424885101956,0.19099998474121094,0.27663715752380114,0.2841001987457288,-0.13457933387830412,0.7027797313697617,0.07476043243371233,0.49343996505774523,-0.4051201820373542,97.86227447924534,27.382838806717174,0.20933976631201656,3,-0.20150017738342374,-0.41650009155273526,-0.9172502756118783,-1.1130001544952401,0.01699972152709872,3,-0.059252790909975483,-2.3332959347769178,6.727000236511231,-1.4249909103372356,6.7290000915527335,1.0,6.7170000076293945,-0.059252790909975483
3230,2014-03-21,6.864999771118164,6.928999900817871,6.84499979019165,6.86899995803833,3003126.0,0.0018971882892917513,-2.818173936602547,-0.027779065531971087,74.71909450168883,69.69052655375413,-0.16032455847163085,-0.304900453596578,-0.7386514306120642,-1.0125205486244333,29.577439320318348,0.0840001106262207,0.26238122078192916,0.25844974517822283,-0.11558954310121727,0.6324890334576629,0.07143010103850322,0.44546938931794244,-0.40155491638183616,84.50360456470436,12.664000506898077,0.18701964413971994,3,-0.18049979209899902,-0.39549970626831055,-0.930249810218811,-1.1259996891021729,0.03100013732910245,4,-0.03481425368765645,1.3580288339838347,6.852000236511231,-2.3332959347769178,6.727000236511231,-1.4249909103372356,6.7290000915527335,-0.03481425368765645
3231,2014-03-24,6.698999881744385,6.852000236511231,6.668000221252441,6.8439998626708975,1535239.0,-0.02418061105728797,1.2857041312865813,36.24830134700181,55.61861668443762,67.45225768284776,-0.003818778437816306,-0.10124680913763129,-0.5542836855332514,-0.8383811345693202,30.68417663461177,0.19699954986572266,0.24895003181212516,0.06524987220764178,-0.24404595138124474,0.3745456957965283,-0.08939803958680148,0.21989778400208504,-0.2076217242431646,14.814801732861676,-51.59905286304956,0.1546479117944431,3,-0.014499902725219727,-0.22949981689453125,-0.7604998350143433,-0.9599997997283936,0.19700002670288175,0,-0.004179710169273321,-2.818173936602547,6.864999771118164,1.3580288339838347,6.852000236511231,-2.3332959347769178,6.727000236511231,-0.004179710169273321
3232,2014-03-25,6.7249999046325675,6.755000114440918,6.677999973297119,6.692999839782715,2177754.0,0.0038811797801394654,-1.4838836205902033,-0.22069013144264157,54.42889257539503,64.83283188027436,-0.031746394621212204,-0.09012549922655388,-0.5632982559155257,-0.856726332759993,31.59040096407308,0.07700014114379883,0.22829036942603054,0.06474990844726491,-0.16748576726401687,0.2969855841585467,-0.05136792940837598,0.1808677463029058,-0.20736444253234865,21.838985961604173,-42.197582238904126,0.11611783785564085,3,-0.04049992561340243,-0.25549983978271396,-0.7389999628067008,-0.9694998264312735,0.13500022888183594,1,-0.003717486352707411,1.2857041312865813,6.698999881744385,-2.818173936602547,6.864999771118164,1.3580288339838347,6.852000236511231,-0.003717486352707411
3233,2014-03-26,6.815999984741211,6.827000141143799,6.710000038146973,6.75600004196167,1591919.0,0.013531610616969392,1.853652154192374,1.8749944120759285,58.315574787202515,63.191524889456794,-0.11089292260111083,-0.1641830094964929,-0.6392257471902205,-0.938762156933179,31.224308959940434,0.11700010299682617,0.2040876898320212,0.13964998722076416,-0.08867041368830275,0.36797038812983107,0.02548978676623026,0.25381018767529806,-0.2736826563179333,56.70495984331952,-5.895738868297457,0.11416020045453358,3,-0.1315000057220459,-0.3464999198913574,-0.8182500600814819,-1.060499906539917,-0.021999835968018466,2,-0.01701880512555165,-1.4838836205902033,6.7249999046325675,1.2857041312865813,6.698999881744385,-2.818173936602547,6.864999771118164,-0.01701880512555165
3234,2014-03-27,6.776000022888184,6.827000141143799,6.732999801635742,6.7810001373291025,2064961.0,-0.005868539017396479,-1.0659288835790863,-0.08333532015673543,52.792997750560325,61.620216582707606,-0.04926664582917972,-0.10723480125501439,-0.5832111486894487,-0.8913765758961603,30.734163730279597,0.09400033950805664,0.17713333656481112,0.08540003299713117,-0.12938642220711394,0.3001864882013763,-0.021993194604991828,0.19279326059925417,-0.21048174012123066,41.37928514531676,-17.2130108708363,0.10739322760212272,3,-0.05350017547607422,-0.3064999580383301,-0.7687500715255737,-1.0204999446868896,0.0989999771118164,3,-0.0010330533439752987,1.853652154192374,6.815999984741211,-1.4838836205902033,6.7249999046325675,1.2857041312865813,6.698999881744385,-0.0010330533439752987
3235,2014-03-28,6.730000019073486,6.8400001525878915,6.701000213623048,6.800000190734862,1703476.0,-0.006788666419615841,-1.1718777357647403,13.999713904250626,48.54369131801036,59.16046299893418,0.030686836082384872,-0.051178571585969834,-0.516113825007622,-0.8374010659207425,29.8058476205521,0.13899993896484375,0.14998010094930514,0.031350016593933105,-0.17619325497482397,0.23889328816269018,-0.07242161919044499,0.1351216523783112,-0.1426728392234784,33.6955394997355,-19.562553168143346,0.10377163578437854,3,0.06399989128112793,-0.23399996757507324,-0.7172499895095825,-0.9744999408721924,0.08599996566772461,4,0.020653779876806055,-1.0659288835790863,6.776000022888184,1.853652154192374,6.815999984741211,-1.4838836205902033,6.7249999046325675,0.020653779876806055
3236,2014-03-31,6.723999977111816,6.7829999923706055,6.677000045776367,6.760000228881836,2427595.0,-0.0008915366931151469,1.585371526929742,0.5142880498089315,50.44842485990232,57.87125444285052,0.042224614492180734,-0.02279857645706329,-0.4897795408490584,-0.8228525230498738,29.80077859058583,0.10599994659423828,0.13270381737765913,0.01039998531341535,-0.15239847168639908,0.17319844231322978,-0.07099924318649187,0.09179921381332257,-0.11617243400373667,28.834294808036443,-21.677791745901377,0.08139922849990724,3,0.07450008392333984,-0.22550010681152344,-0.7112499475479126,-0.9684998989105225,0.2870001792907715,0,0.025580001772892658,-1.1718777357647403,6.730000019073486,-1.0659288835790863,6.776000022888184,1.853652154192374,6.815999984741211,0.025580001772892658
3237,2014-04-01,6.7290000915527335,6.75,6.6560001373291025,6.72599983215332,1876659.0,0.0007436220193244303,3.1777645911922634,-0.0833399560253005,53.71902175718228,56.9383674144086,0.041599088631668835,-0.018592020588437563,-0.4737423988379126,-0.8194597197860229,29.238309306721682,0.09399986267089755,0.12987707421372274,0.008950090408323952,-0.14487207927869594,0.16277226009534385,-0.067960994435186,0.0858611752518339,-0.10190220698206609,39.67388487493295,-12.259562264677584,0.07691108484351003,4,0.06349992752075284,-0.21050024032592685,-0.7162500619888297,-0.9735000133514395,0.22099971771240412,1,0.02481792459836285,1.585371526929742,6.723999977111816,-1.1718777357647403,6.730000019073486,-1.0659288835790863,6.776000022888184,0.02481792459836285
3238,2014-04-02,6.787000179290772,6.797999858856201,6.730000019073486,6.748000144958496,1997696.0,0.008619421451762088,1.2295251123705295,12.998887476164347,60.78200176723572,56.596479555734994,-0.007817004543122508,-0.06927517479981926,-0.5131759172186943,-0.8672872073298832,28.166679731149152,0.06899976730346769,0.10625568546393094,0.060050177574158425,-0.09272969975099343,0.21283005489931028,-0.016339761088417504,0.13644011623673435,-0.14178817374527242,71.19566907503965,12.168655815657019,0.07638993866257589,4,0.005499839782713956,-0.22750020027160733,-0.7742501497268686,-1.0315001010894784,0.32200002670287997,2,0.010755849756181934,3.1777645911922634,6.7290000915527335,1.585371526929742,6.723999977111816,-1.1718777357647403,6.730000019073486,0.010755849756181934
3239,2014-04-03,6.776999950408936,6.826000213623048,6.710000038146973,6.776000022888184,1540880.0,-0.0014734387236867708,1.3434271429878528,0.025639144628272933,65.51724347926714,55.57405166435481,-0.010699548704009132,-0.05276547809860421,-0.4809897886994454,-0.8480432488517708,27.094809205820287,0.1160001754760751,0.09895994816932063,0.04419994354248136,-0.10673486625873263,0.19513475334369534,-0.03126746135812564,0.11966734844308835,-0.12099981307983398,65.76076252474888,2.8157634284643365,0.07546740490060722,4,-0.02299976348876953,-0.14100003242492765,-0.6522499322891244,-0.9094998836517343,0.39100027084350497,3,0.002508513868770157,1.2295251123705295,6.787000179290772,3.1777645911922634,6.7290000915527335,1.585371526929742,6.723999977111816,0.002508513868770157
3240,2014-04-04,6.703999996185303,6.77899980545044,6.683000087738037,6.76800012588501,2666621.0,-0.010771721227359476,1.2325648446942978,-64.00476871715821,49.03417428153804,54.84244695292153,0.04141624739829375,0.01958466567602457,-0.38187488435202255,-0.7644856007120726,25.881777351950113,0.09599971771240323,0.08989053954381188,-0.027750015258789062,-0.17920457961728076,0.12370454909970263,-0.10347729743803491,0.047977266920456785,-0.03161987304687397,28.235198420266734,-30.54152212802486,0.07572728217924597,4,0.04400014877319425,-0.06800007820129395,-0.5662499666213989,-0.8234999179840088,0.4699997901916495,4,0.025507160488066782,1.3434271429878528,6.776999950408936,1.2295251123705295,6.787000179290772,3.1777645911922634,6.7290000915527335,0.025507160488066782
3241,2014-04-07,6.670000076293945,6.681000232696532,6.579999923706055,6.665999889373778,2379849.0,-0.005071587098852026,6.769105213931176,-0.0625027939620756,45.75539272188381,53.87872474697583,0.07919851233510666,0.04925806999572835,-0.32219694931509313,-0.7210404029617496,24.18206981260351,0.12400007247924805,0.0667493126047578,-0.057399940490722834,-0.21078617407202138,0.09598629309057571,-0.13409305728137166,0.019293176299925996,0.2589998245239258,36.585384764489106,-17.311719769476596,0.07669311679064912,4,0.039999961853027344,-0.03400015830993652,-0.49074995517730713,-0.747999906539917,0.20599985122680753,0,0.0218890414958417,1.2325648446942978,6.703999996185303,1.3434271429878528,6.776999950408936,1.2295251123705295,6.787000179290772,0.0218890414958417
3242,2014-04-08,6.559999942779541,6.672999858856201,6.488999843597412,6.672999858856201,2011334.0,-0.016491773951451516,2.2566398568643504,-28.24865895815322,39.601475760579,51.79938041068433,0.18252665569480264,0.15491436865229247,-0.19245788481163562,-0.5998714160000143,22.220915369481226,0.18400001525878906,0.027989873664847842,-0.1596000671386717,-0.3303142777990251,0.011114143521681719,-0.2449571724688484,-0.07424296180849499,0.36201995849609414,21.0682555561372,-27.89129030937576,0.08535710533017682,4,0.10450005531311035,0.12450003623962402,-0.38074982166290283,-0.6379997730255127,0.2820000648498535,1,0.06875003316416994,6.769105213931176,6.670000076293945,1.2325648446942978,6.703999996185303,1.3434271429878528,6.776999950408936,0.06875003316416994
3243,2014-04-09,6.672999858856201,6.683000087738037,6.553999900817871,6.570000171661378,2728249.0,0.017225597113158075,1.0975615429346772,-0.9115023335499419,38.685183142266844,50.231845454207274,0.05264518248571992,0.044760663902707165,-0.28538506474456504,-0.7017303540917244,20.648247583526356,0.12900018692016602,0.024049396873206952,-0.046950149536132635,-0.21722981074679026,0.123329511674525,-0.1320899801414619,0.038189681069196624,0.23169924011230503,54.599351105992014,11.337165227658197,0.08513983060532883,4,-0.008499860763549805,0.011500120162963867,-0.4892498254776001,-0.7169997692108154,0.2890000343322763,2,0.041510558409694864,2.2566398568643504,6.559999942779541,6.769105213931176,6.670000076293945,1.2325648446942978,6.703999996185303,0.041510558409694864
3244,2014-04-10,6.573999881744385,6.71999979019165,6.573999881744385,6.672999858856201,1383197.0,-0.014835902773237208,-1.949493781849358,-0.9611677453404155,33.40936264240547,48.55025337914007,0.13407783588412325,0.1489561693499164,-0.17510836381104689,-0.5945268850253278,19.14064289788322,0.14599990844726562,0.016864911084181422,-0.14440011978149414,-0.31957937435295225,0.03077913478996397,-0.23198974706722364,-0.05681049249576464,0.31407124700927724,29.31036183723728,-8.374225543875887,0.08758962728572922,4,0.08350014686584473,0.11050009727478027,-0.24124979972839355,-0.5059998035430908,0.3530001640319824,3,0.08138124944828973,1.0975615429346772,6.672999858856201,2.2566398568643504,6.559999942779541,6.769105213931176,6.670000076293945,0.08138124944828973
3245,2014-04-11,6.4099998474121085,6.51200008392334,6.386000156402588,6.50600004196167,3552294.0,-0.02494676563467768,1.3333259747541866,0.9696991590324628,33.485721323437645,46.66550854175511,0.27704668864121196,0.31957488402731116,-0.0009245121297238867,-0.4229701883593924,19.147392267982262,0.18799972534179688,-0.007539936591366647,-0.3022001504898082,-0.5105042689547128,-0.0938960320249036,-0.40635220972226005,-0.19804809125735634,0.4621084299353031,7.185544108912886,-32.01253168706891,0.10415205923245222,4,0.1960003376007089,0.247500181198121,-0.04999983310699374,-0.3189997673034659,0.5399999618530291,4,0.11825279124559707,-1.949493781849358,6.573999881744385,1.0975615429346772,6.672999858856201,2.2566398568643504,6.559999942779541,0.11825279124559707
3246,2014-04-14,6.208000183105469,6.321000099182129,6.183000087738037,6.244999885559082,4190553.0,-0.0315132089103235,-2.1724179510227346,0.3854127861637996,25.40439279944225,43.519438657561764,0.4449451316479447,0.5075064819943664,0.2139896108548438,-0.21828001125719876,19.07788890461279,0.22699975967407138,-0.029838263179986946,-0.47874982357025164,-0.7856342521796904,-0.17186539496081288,-0.6321920378749706,-0.3253076092655327,0.6349416069852536,4.655513821181527,-35.22074591993983,0.1534422143047192,4,0.29649996757507324,0.34799981117248535,0.16199982166290283,-0.09900021553039551,0.6319999694824228,0,0.15560560160748182,1.3333259747541866,6.4099998474121085,-1.949493781849358,6.573999881744385,1.0975615429346772,6.672999858856201,0.15560560160748182
3247,2014-04-15,6.26200008392334,6.3540000915527335,6.2059998512268075,6.25,2729948.0,0.008698437375183499,-1.9599935150394037,-0.3243292007113952,22.68244900569576,39.286155017390655,0.35507474864116606,0.43924665067501767,0.1721537826536954,-0.26790683561423734,18.733444740169254,0.14800024032592596,-0.04491641582800643,-0.4013999223709108,-0.7612445456631916,-0.04155529907863009,-0.5813222340170512,-0.22147761072477046,0.5281463699791678,14.711366845147714,-22.084574864661057,0.17992231164614023,4,0.24250006675720215,0.29399991035461426,0.12849998474121094,-0.1530001163482666,0.6310000419616699,1,0.09805171436738824,-2.1724179510227346,6.208000183105469,1.3333259747541866,6.4099998474121085,-1.949493781849358,6.573999881744385,0.09805171436738824
3248,2014-04-16,6.317999839782715,6.3429999351501465,6.249000072479247,6.316999912261963,1352375.0,0.008942790659352662,2.686260576878161,0.08332671064134149,27.766975638707365,35.09168081288402,0.2520575664727014,0.3700048792756876,0.1298643761005609,-0.3189239777294235,18.2383505264095,0.09399986267089933,-0.06244720534010284,-0.3249501466751097,-0.7148113759268773,0.0649110825766579,-0.5198807613009935,-0.1300195320492259,0.4235749048266353,25.139632559915466,-10.618986298000909,0.19493061462588385,4,0.16300010681152344,0.23800015449523926,0.11075019836425781,-0.2089998722076416,0.8380002975463876,2,0.0829376671628248,-1.9599935150394037,6.26200008392334,-2.1724179510227346,6.208000183105469,1.3333259747541866,6.4099998474121085,0.0829376671628248
3249,2014-04-17,6.446000099182129,6.500999927520753,6.2940001487731925,6.317999839782715,1425781.0,0.02025961738609605,-1.3522750055540769,128.00953743443014,37.230219297925906,33.78013025914934,0.08064835074569299,0.22137876272359946,0.0150556223117988,-0.4425677958580376,16.96215159267592,0.20699977874756037,-0.08277036142917282,-0.1766498804092409,-0.5629430309745747,0.20964327015609285,-0.36979645569190733,0.016496694873425533,0.25088867287751615,79.93921413177229,42.10535501492632,0.19314657528266674,4,0.005499839782714844,0.1099998950958252,0.00299990177154541,-0.33700013160705566,0.7639999389648438,3,0.08004961000106392,2.686260576878161,6.317999839782715,-1.9599935150394037,6.26200008392334,-2.1724179510227346,6.208000183105469,0.08004961000106392
3250,2014-04-22,6.625999927520753,6.625999927520753,6.439000129699707,6.4679999351501465,2094276.0,0.027924267075556175,1.3670861626678585,1.234372438868117,46.18973301934754,33.828390292200865,-0.12469204789505461,0.02377453956877229,-0.1493891064151187,-0.6176631470304583,15.11426593772624,0.1869997978210458,-0.11279417083786214,0.015299940109254173,-0.3538322272811518,0.38443210749966017,-0.16926614358594883,0.19986602380445717,0.02977774979316372,100.0,58.50676285320126,0.18456608369520286,4,-0.1744999885559091,-0.06999993324279874,-0.16524994373321622,-0.5169999599456796,0.6389999389648438,1,0.04542712368670965,-1.3522750055540769,6.446000099182129,2.686260576878161,6.317999839782715,-1.9599935150394037,6.26200008392334,0.04542712368670965
3251,2014-04-23,6.671000003814697,6.681000232696532,6.573999881744385,6.642000198364258,1689354.0,0.006791439297643143,3.3673378032523287,0.1835430813339359,47.81296759987964,34.740778274345374,-0.18945900671537963,-0.02469700001380648,-0.18163334820043708,-0.6567606983748782,14.627882757595561,0.10700035095214755,-0.14739761180078936,0.06170001029968297,-0.30623252549056,0.42963254608992596,-0.12226625759543808,0.24566627819480402,-0.48799991607666016,97.89469034721766,53.850938195100994,0.18396626789512138,4,-0.21950006484985352,-0.11500000953674316,-0.17649996280670166,-0.562000036239624,0.6890001296997061,2,0.041822785982746025,1.3670861626678585,6.625999927520753,-1.3522750055540769,6.446000099182129,2.686260576878161,6.317999839782715,0.041822785982746025
3252,2014-04-24,6.699999809265138,6.783999919891357,6.658999919891357,6.78000020980835,2830374.0,0.004347145170717548,1.8409148789752314,-2.758653008204912,46.64609072409794,35.625323561215495,-0.21960523068579008,-0.05867402961719659,-0.19788986341681625,-0.6792941141614195,14.309430327681133,0.125,-0.16206370474422194,0.09194982051849454,-0.27449451822830717,0.45839415926529625,-0.09127234885490676,0.27517198989189584,-0.5070397186279303,84.29904026467608,41.88504147483775,0.18322216937340102,4,-0.21649980545044034,-0.1439998149871835,-0.19999969005584806,-0.5909998416900644,0.6400003433227539,3,0.020895574225114677,3.3673378032523287,6.671000003814697,1.3670861626678585,6.625999927520753,-1.3522750055540769,6.446000099182129,0.020895574225114677
3253,2014-04-25,6.699999809265138,6.7820000648498535,6.651999950408936,6.698999881744385,1783197.0,0.0,-1.7368505589046097,-0.012499031429383071,47.00853972515342,37.13634323707638,-0.24068289594659653,-0.07147459768796871,-0.18465816967966653,-0.6716603392724245,13.600808453420877,0.13000011444091708,-0.17260041156567052,0.09774982929229825,-0.2583624150682713,0.4538620736528678,-0.08030629288798696,0.27580595147258347,-0.4833981254577644,82.85711227282127,41.60366477827076,0.1780561221802849,4,-0.21649980545044034,-0.1439998149871835,-0.20274972915649503,-0.5909998416900644,0.4640002250671378,4,0.02880601822599771,1.8409148789752314,6.699999809265138,3.3673378032523287,6.671000003814697,1.3670861626678585,6.625999927520753,0.02880601822599771
3254,2014-04-28,6.769000053405763,6.7709999084472665,6.668000221252441,6.701000213623048,2125174.0,0.010298544194763615,1.861120309416293,68.00476871715466,52.53312867360803,39.252721831539766,-0.3119146213721411,-0.14864737906122993,-0.2380303711575964,-0.7326917774167496,12.853891772547865,0.1029996871948251,-0.16687026851356634,0.16710007190704435,-0.1883062129853732,0.5225063567994619,-0.010603070539164428,0.3448032143532531,-0.5297024401550301,95.65220996880541,50.57290909898961,0.17770314244620883,4,-0.28550004959106534,-0.2130000591278085,-0.26450002193451017,-0.6555001735687265,0.3210000991821289,0,0.057172415551780764,-1.7368505589046097,6.699999809265138,1.8409148789752314,6.699999809265138,3.3673378032523287,6.671000003814697,0.057172415551780764
3255,2014-04-29,6.86899995803833,6.889999866485597,6.610000133514403,6.7249999046325675,4585261.0,0.01477321670019105,2.0107519163227017,2.117652833681625,57.3758323003036,42.80510399830214,-0.379909842443376,-0.25054541668938235,-0.32423850490260353,-0.8214897732429973,12.541524681352517,0.2799997329711932,-0.166381441579186,0.26014997959137,-0.11089589884844742,0.6311958580311874,0.07462704037146128,0.4456729188112787,-0.6079142525219723,93.35445903123559,45.25092122896773,0.18552293921990864,4,-0.321000099182128,-0.312999963760376,-0.3259998559951782,-0.7170000076293945,0.2150001525878915,1,0.04964333704931723,1.861120309416293,6.769000053405763,-1.7368505589046097,6.699999809265138,1.8409148789752314,6.699999809265138,0.04964333704931723
3256,2014-04-30,6.8959999084472665,6.921999931335449,6.835000038146973,6.886000156402588,3715091.0,0.003930695963586306,1.8064573190896995,0.06944269677804475,63.27014798155779,47.314848328953474,-0.3341983826602304,-0.2782656951908633,-0.3376867728887065,-0.837751576362642,12.458962748250086,0.08699989318847656,-0.1505167952034414,0.27854993343353396,-0.11123349357144097,0.6683333604385089,0.0836582199310465,0.4734416469360214,-0.5971793532727547,91.66665393062351,38.485054997606525,0.19489171350248724,4,-0.3104999065399179,-0.34349989891052335,-0.31899988651275724,-0.7100000381469735,0.19899988174438388,2,0.05350927536793071,2.0107519163227017,6.86899995803833,1.861120309416293,6.769000053405763,-1.7368505589046097,6.699999809265138,0.05350927536793071
3257,2014-05-01,6.8959999084472665,6.8959999084472665,6.8959999084472665,6.8959999084472665,0.0,0.0,1.0,0.0,59.67043215199247,50.85967683042959,-0.262402269135924,-0.2794400350380153,-0.323662255251568,-0.8258505817091768,12.54099223864205,0.0,-0.12052122282480227,0.27019994258880686,-0.13643580798711152,0.6768356931647252,0.06688206730084723,0.4735178178767665,-0.5473250031798793,91.66665393062351,37.06720499882607,0.2033178752879594,5,-0.2879998683929452,-0.34349989891052335,-0.31899988651275724,-0.7024998664855966,0.19300031661987216,3,0.0672854163612675,1.8064573190896995,6.8959999084472665,2.0107519163227017,6.86899995803833,1.861120309416293,6.769000053405763,0.0672854163612675
3258,2014-05-02,6.860000133514403,6.989999771118164,6.8369998931884775,6.989999771118164,2100398.0,-0.005220385065371702,1.3538508375851295,-100.0,63.119287246040216,53.73623993577563,-0.15805575930364668,-0.25053598555328893,-0.27044663224975807,-0.776473546442995,12.505723775372738,0.1529998779296866,-0.05786164582799458,0.2305501699447623,-0.18342231067485582,0.6445226505643804,0.02356392963495324,0.43753641025457135,-0.4654592261615713,65.78953642600155,7.661080320458936,0.2069862403098089,5,-0.14550018310546786,-0.2735002040863028,-0.28300011157989413,-0.6450002193450919,0.2649998664855966,4,0.06997084689961697,1.0,6.8959999084472665,1.8064573190896995,6.8959999084472665,2.0107519163227017,6.86899995803833,0.06997084689961697
3259,2014-05-05,6.7940001487731925,6.8429999351501465,6.704999923706055,6.8429999351501465,1460841.0,-0.00962098884208018,4.632678084857921,0.37692248440188375,69.35487049678107,56.31014409993491,-0.04190775334438168,-0.19309728471272347,-0.18499925376600768,-0.6962265763194742,11.951006512465586,0.15500020980834872,0.0070849744953696,0.16370017528533864,-0.25161557887901065,0.5790159294496879,-0.04395770179683556,0.37135805236751285,-0.33991335504382736,48.42110282501177,-15.484095946939483,0.2076578770821745,5,-0.012000322341918057,-0.20750021934509189,-0.2170001268386832,-0.579000234603881,0.4459996223449716,0,0.05445979944906165,1.3538508375851295,6.860000133514403,1.0,6.8959999084472665,1.8064573190896995,6.8959999084472665,0.05445979944906165
3260,2014-05-06,6.875,6.890999794006348,6.785999774932861,6.785999774932861,1314328.0,0.011922262209757895,-1.3595450234935467,-1.8163390424289279,88.28934128536986,60.807518953878265,-0.09372912497804364,-0.27471412628446856,-0.24624113833726202,-0.76597237431608,11.693128813302017,0.10500001907348633,0.06938622194503186,0.23615002632141113,-0.1923844269849937,0.664684479627816,0.02188279966820872,0.45041725297461355,-0.36732190853175517,59.64918151276252,-11.265294469480587,0.21426722665320233,5,-0.07500004768371582,-0.2885000705718994,-0.27900004386901855,-0.6600000858306885,0.26599979400634766,1,0.03127274946732972,4.632678084857921,6.7940001487731925,1.3538508375851295,6.860000133514403,1.0,6.8959999084472665,0.03127274946732972
3261,2014-05-07,6.815999984741211,6.883999824523926,6.797999858856201,6.85699987411499,1622036.0,-0.008581820401278417,-1.2337612474532607,-0.46067174934502025,81.62101873383313,64.69362206607106,-0.013407811764416522,-0.2152513922204573,-0.16979237083073428,-0.6948453975063362,12.27389829180468,0.08599996566772461,0.1146978322261738,0.16985001564025914,-0.2658332210058756,0.6055332522863939,-0.04799160268280822,0.3876916339633265,-0.26008972530797436,38.94741068918901,-37.46217563560839,0.2178416183230675,5,-0.016000032424926758,-0.22950005531311035,-0.17100000381469727,-0.6010000705718994,0.29400014877319247,2,0.03931926738335911,-1.3595450234935467,6.875,4.632678084857921,6.7940001487731925,1.3538508375851295,6.860000133514403,0.03931926738335911
3262,2014-05-08,7.011000156402588,7.011000156402588,6.810999870300293,6.810999870300293,2351122.0,0.02860918017868519,1.0,-4.878068920600584,84.13795112207067,68.81911222128409,-0.17841556472840114,-0.3949823008500033,-0.34600763135421175,-0.8739707060429263,13.54488018812411,0.20000028610229492,0.14311643284848508,0.3423001766204834,-0.12045318847361841,0.8050535417145852,0.1109234940734325,0.5736768591675343,-0.41168094580085857,100.0,16.398514912555868,0.2313766825470511,5,-0.2005000114440918,-0.4140000343322754,-0.3625001907348633,-0.7960002422332764,0.09899997711181552,3,0.011981119942259921,-1.2337612474532607,6.815999984741211,-1.3595450234935467,6.875,4.632678084857921,6.7940001487731925,0.011981119942259921
3263,2014-05-09,6.949999809265138,6.988999843597412,6.8499999046325675,6.98199987411499,1635120.0,-0.0087006626410846,5.043475105992638,-0.16000009536729076,76.582264473618,71.4912384212852,-0.08741609991358068,-0.3290356120787683,-0.2761830297895287,-0.7960276403894513,14.957473005469401,0.16100025177002042,0.16671750799898177,0.267449831962586,-0.21212078119791222,0.7470204451230842,0.027664525382336436,0.5072351385428355,-0.3012788851673056,80.06526119280909,-3.834262289956655,0.23978530658024916,5,-0.1394996643066415,-0.3529996871948251,-0.2944998741149911,-0.7349998950958261,0.0910000801086408,4,0.020000060376504925,1.0,7.011000156402588,-1.2337612474532607,6.815999984741211,-1.3595450234935467,6.875,0.020000060376504925
3264,2014-05-12,7.109000205993652,7.109000205993652,6.927999973297119,6.941999912261963,2252783.0,0.022877755552820123,1.1676636447997715,-5.218748603019114,76.05178026821167,73.56634375105276,-0.21581031031964315,-0.4699970475209323,-0.42423292982496896,-0.9364777834324061,16.459368804287287,0.1810002326965332,0.19627970321812072,0.3997002124786375,-0.11292117827810699,0.912321603235382,0.14338951710026482,0.6560109078570102,-0.4168057740192497,100.0,17.387854509869328,0.2563106953783725,5,-0.20200014114379883,-0.4630000591278076,-0.43300020694732666,-0.8940002918243408,0.04699993133545011,0,0.002250639125436882,5.043475105992638,6.949999809265138,1.0,7.011000156402588,-1.2337612474532607,6.815999984741211,0.002250639125436882
3265,2014-05-13,7.168000221252441,7.185999870300293,7.045000076293945,7.131999969482423,1854872.0,0.008299340772144781,2.916685431209187,0.21556999072024594,76.40807511423051,75.02611343246083,-0.2547237499415065,-0.494659346253,-0.4738856322256062,-0.9751985962335397,17.342782145889867,0.14099979400634766,0.2296491712917863,0.42080020904541016,-0.1103961312783781,0.9519965493691984,0.15520203888351602,0.6863983792073043,-0.41745298091534355,95.36091533068287,14.075414468331104,0.2655981701618941,5,-0.22250032424926758,-0.48350024223327637,-0.473000168800354,-0.9530003070831299,-0.13300037384033292,1,0.010044579749349136,1.1676636447997715,7.109000205993652,5.043475105992638,6.949999809265138,1.0,7.011000156402588,0.010044579749349136
3266,2014-05-14,7.173999786376952,7.184999942779541,7.0929999351501465,7.170000076293945,1907404.0,0.0008369928765799006,6.076917433884752,0.11110228085510006,75.81698599511934,76.82017497058604,-0.24266031672571753,-0.4475227170142153,-0.46563320069099756,-0.9632489082176123,17.22468924943044,0.09200000762939453,0.25206440465417224,0.3784997940063466,-0.1209881968351958,0.877987784847889,0.1287557985855754,0.6282437894271178,-0.3537801252457431,96.79997762044246,15.23903552625589,0.24974399542077133,5,-0.2284998893737784,-0.4894998073577872,-0.4819997549056998,-0.9589998722076407,-0.1639995574951163,2,-0.004599943316595856,2.916685431209187,7.168000221252441,1.1676636447997715,7.109000205993652,5.043475105992638,6.949999809265138,-0.004599943316595856
3267,2014-05-15,6.875999927520753,7.25,6.863999843597412,7.199999809265138,3325562.0,-0.0415388720002593,-1.2183913873355792,-81.00584167860644,57.236846490992455,76.1665704422474,0.05833918535136995,-0.10663208317834094,-0.1621919112431316,-0.6484672122502078,16.727094407479846,0.3860001564025879,0.25291670348378936,0.04979994297027712,-0.3825930309672154,0.48219291690776966,-0.16639654399846915,0.2659964299390234,0.3099999427795401,6.500004172324569,-71.80306407965078,0.21619648696874633,5,0.1015000343322745,-0.1594998836517343,-0.20299994945526212,-0.6610000133514413,0.03700017929076971,3,0.034031443929642746,6.076917433884752,7.173999786376952,2.916685431209187,7.168000221252441,1.1676636447997715,7.109000205993652,0.034031443929642746
3268,2014-05-16,6.8420000076293945,6.89900016784668,6.745999813079834,6.8470001220703125,2931250.0,-0.004944723712877908,1.8073406535718972,0.015432457610780055,53.09059988630194,74.35942926330527,0.1000372584266982,-0.033057439619089024,-0.12461311890792537,-0.6007146177863136,15.94048940177537,0.1530003547668457,0.24241161563106495,-0.01039998531341535,-0.37061364803891284,0.34981367741208214,-0.1905068166761641,0.1697068460493334,0.40799999237060547,19.047650584456438,-54.703742325979775,0.18010683136274883,5,0.15599989891052246,-0.12549996376037598,-0.16750001907348633,-0.627000093460083,0.005000114440917969,4,0.03916985173723564,-1.2183913873355792,6.875999927520753,6.076917433884752,7.173999786376952,2.916685431209187,7.168000221252441,0.03916985173723564
3269,2014-05-19,6.9619998931884775,6.988999843597412,6.727000236511231,6.859000205993652,2356876.0,0.01753871461930334,2.3375833707919655,-20.59946595460632,53.871771670784604,70.53525486168469,0.007123355982955992,-0.11849302795543704,-0.23992054107363536,-0.7087110887659831,16.426554872851305,0.26199960708618075,0.2417376798024673,0.08379991054535019,-0.22394893390294524,0.3915487549936456,-0.07007451167879797,0.23767433276949834,0.28800010681152255,44.933033068626365,-25.250679130288837,0.1538744222241479,5,0.026500225067137784,-0.2454998493194589,-0.28749990463256925,-0.7469999790191659,-0.1180000305175799,0,0.01134731361639263,1.8073406535718972,6.8420000076293945,-1.2183913873355792,6.875999927520753,6.076917433884752,7.173999786376952,0.01134731361639263
3270,2014-05-20,6.927000045776367,7.010000228881836,6.86899995803833,6.9730000495910645,1906527.0,-0.005027269168210391,1.3499974171398599,-0.44660333509253985,51.282057349841565,67.16425915235232,0.056183401148661716,-0.06301774123868675,-0.20263364983906484,-0.6624920450634306,17.575897815194782,0.14100027084350586,0.23938674623274991,0.033750057220458984,-0.25062032515919697,0.31812043960011493,-0.10843513396936899,0.17593524841028696,0.2916199684143068,38.24089860595717,-28.018096224665626,0.14218519118982798,5,0.06150007247924805,-0.21050000190734863,-0.2560000419616699,-0.6035001277923584,-0.1529998779296875,1,0.03305905731765724,2.3375833707919655,6.9619998931884775,1.8073406535718972,6.8420000076293945,-1.2183913873355792,6.875999927520753,0.03305905731765724
3271,2014-05-21,6.949999809265138,6.992000102996826,6.848999977111816,6.920000076293945,1091394.0,0.0033203065305007495,1.5087670866168081,-0.652168053986274,52.19155548846804,63.614659637507565,0.060558854675158535,-0.06750483825400888,-0.22406357192069581,-0.6741048078333964,18.425060532180098,0.14300012588500977,0.23720643037227518,0.04279983043670743,-0.22239101847306486,0.3079906793464797,-0.08979559401817916,0.17539525489159402,0.23912301826476945,42.63856091757012,-19.56356296476305,0.1325954244548863,5,0.03850030899047763,-0.23349976539611905,-0.31824970245361417,-0.5744998455047616,-0.309999942779541,2,0.01223022165175558,1.3499974171398599,6.927000045776367,2.3375833707919655,6.9619998931884775,1.8073406535718972,6.8420000076293945,0.01223022165175558
3272,2014-05-22,6.8400001525878915,6.914999961853027,6.809000015258789,6.85699987411499,1777477.0,-0.01582728916490095,-1.683543081333937,-0.5666624280763753,49.234303523448894,60.575997309711,0.16064479912616747,0.056413414930426065,-0.11241816152965978,-0.5531304204406027,18.67005145170348,0.14099979400634854,0.20893187022720383,-0.07419984340667618,-0.32326262843729214,0.17486294162393978,-0.1987312359219846,0.050331549108632245,0.32139531948089495,39.9293000434715,-20.917718231759267,0.12453139251530801,5,0.14849996566772372,-0.11200022697448819,-0.30975008010864347,-0.46450018882751554,-0.22500038146972745,3,0.02485381176923296,1.5087670866168081,6.949999809265138,1.3499974171398599,6.927000045776367,2.3375833707919655,6.9619998931884775,0.02485381176923296
3273,2014-05-23,6.89300012588501,6.910999774932861,6.807000160217285,6.861000061035156,1131595.0,0.007748533934910151,2.0588408541075,-1.8823875908110153,53.82830754797143,58.10672256301764,0.11030933799148723,0.019619822948349963,-0.16151068271243219,-0.5954705420313449,18.969960692537736,0.10399961471557617,0.1931251249792778,-0.030849885940551935,-0.25905041876026313,0.19735064687915926,-0.14495015235040754,0.08325038046930366,0.24233163205032326,58.65720630705605,-3.6062186106367236,0.11410026640985546,5,0.09549999237060547,-0.14350008964538574,-0.3627500534057617,-0.5175001621246338,-0.3410000801086426,4,0.0029014914494789323,-1.683543081333937,6.8400001525878915,1.5087670866168081,6.949999809265138,1.3499974171398599,6.927000045776367,0.0029014914494789323
3274,2014-05-26,7.1560001373291025,7.1560001373291025,6.929999828338622,6.946000099182129,1203906.0,0.03815465060800727,1.152383504162105,6.5624878928310935,59.525432079288876,56.230873336913014,-0.16240079402720653,-0.22440595756461335,-0.4155000867273211,-0.8445764276496037,19.731329584983442,0.2630000114440927,0.1600802000864947,0.21280012130737358,-0.0255208754052898,0.45112111802003696,0.09363962295104233,0.3319606196637048,-0.4289999008178711,100.0,35.86069210641307,0.11916049835633151,5,-0.16750001907348722,-0.38400006294250577,-0.6375001668930063,-0.7805001735687265,-0.3150000572204599,0,-0.043180549095702014,2.0588408541075,6.89300012588501,-1.683543081333937,6.8400001525878915,1.5087670866168081,6.949999809265138,-0.043180549095702014
3275,2014-05-27,7.210000038146973,7.245999813079834,7.119999885559082,7.144999980926514,1814322.0,0.0075461011433162195,-1.1912983625861933,0.3095240257764484,63.40136862059706,54.85136029529943,-0.23447393074631329,-0.26514314691909213,-0.45738722174932,-0.884961628845299,20.0312358508094,0.12599992752075195,0.14419386858173056,0.249750018119812,-0.013687905646374787,0.5131879418859988,0.11803105623671861,0.3814689800029054,-0.47441980361938363,91.79958920283408,23.462693438841328,0.13171896188309345,5,-0.22149991989135742,-0.36549997329711914,-0.7062500715255737,-0.7940001487731934,-0.3920001983642578,1,-0.050762853472902325,1.152383504162105,7.1560001373291025,2.0588408541075,6.89300012588501,-1.683543081333937,6.8400001525878915,-0.050762853472902325
3276,2014-05-28,7.264999866485597,7.296000003814697,7.166999816894531,7.196000099182129,1804497.0,0.007628270186911035,-1.0314936978812717,1.0615339471078153,59.54886867607678,55.10825164919768,-0.30755008897098435,-0.3068113805431336,-0.5052849848799186,-0.9254416389084099,20.25807887490162,0.12900018692016602,0.11859076959699877,0.2862998485565198,-0.008062676625011811,0.5806623737380514,0.139118585965754,0.4334811111472856,-0.5090028488159177,93.66050158604494,28.117234095705783,0.1471812625907659,5,-0.2534997463226327,-0.3299999237060556,-0.7612498998641977,-0.8255000114440927,-0.3619999885559082,2,-0.06758426808842255,-1.1912983625861933,7.210000038146973,1.152383504162105,7.1560001373291025,2.0588408541075,6.89300012588501,-0.06758426808842255
3277,2014-05-29,7.360000133514403,7.370999813079834,7.223000049591064,7.239999771118164,1242548.0,0.01307643066410158,1.08450779898925,1.7391415520064883,65.02934963064313,56.43477939856893,-0.3650654227219876,-0.3850070854696481,-0.5923197038568375,-1.003849083438607,20.60100203878604,0.14799976348877042,0.08871132918703317,0.35810010433196915,0.021126009843548843,0.6950741988203895,0.189613057087759,0.5265871515761793,-0.5716029366760234,98.0497010043176,32.92467894285184,0.1684870472442102,5,-0.3110001087188712,-0.36950016021728427,-0.8562501668930045,-0.9015002250671378,-0.5269999504089347,3,-0.09782612146299052,-1.0314936978812717,7.264999866485597,-1.1912983625861933,7.210000038146973,1.152383504162105,7.1560001373291025,-0.09782612146299052
3278,2014-05-30,7.3400001525878915,7.416999816894531,7.327000141143799,7.363999843597412,2206072.0,-0.0027173886635464273,-2.600007629438187,-0.19999682109520625,59.428580993130474,57.052202656607356,-0.29837227752299,-0.3448853568499608,-0.5643578728898468,-0.9659586866189693,20.54941509698046,0.08999967575073242,0.05777848747780201,0.31410012245178276,-0.047773926248512844,0.6759741711520784,0.13316309810163496,0.49503714680193056,-0.5049947464501949,84.18898026364123,22.505663459124193,0.18093702435014783,5,-0.2280001640319833,-0.32650017738342374,-0.8202501535415658,-0.870500087738038,-0.6400003433227539,4,-0.09877389187984031,1.08450779898925,7.360000133514403,-1.0314936978812717,7.264999866485597,-1.1912983625861933,7.210000038146973,-0.09877389187984031
3279,2014-06-02,7.164000034332275,7.289999961853027,7.111999988555907,7.190000057220459,2758804.0,-0.02397821724752458,-1.7384587169423524,1.0833482346864163,49.850961581168114,56.89319201564364,-0.10136469981587926,-0.14729647888989206,-0.3863066253819252,-0.7704989177137094,20.97402450688537,0.2280001640319842,0.06332866300290263,0.11960000991821307,-0.22997868064340654,0.4691787004798327,-0.055189335362596736,0.2943893551990229,-0.27079518711889516,17.049204932218974,-38.70630881464784,0.17478934528080967,6,-0.05200004577636719,-0.15050005912780762,-0.6442500352859497,-0.6944999694824219,-0.6519999504089355,0,-0.0854271336715523,-2.600007629438187,7.3400001525878915,1.08450779898925,7.360000133514403,-1.0314936978812717,7.264999866485597,-0.0854271336715523
3280,2014-06-03,7.0900001525878915,7.170000076293945,7.070000171661378,7.132999897003174,1888598.0,-0.01032940834586149,-1.4096447837852113,1.6538348677694703,47.021287244900435,56.318717766358354,-0.002024622947657484,-0.059409406014381716,-0.3114922876055113,-0.6795394710910934,21.076737408556447,0.09999990463256747,0.07782868259242015,0.03485012054443448,-0.305906541942087,0.37560678303095596,-0.13552821069882626,0.20522845178769522,-0.14441580840639645,5.763689156821885,-42.94933515609686,0.17037833124326085,6,0.02199983596801669,-0.07650017738342374,-0.5702501535415658,-0.620500087738038,-0.47900009155273526,1,-0.03511989663192916,-1.7384587169423524,7.164000034332275,-2.600007629438187,7.3400001525878915,1.08450779898925,7.360000133514403,-0.03511989663192916
3281,2014-06-04,7.084000110626222,7.120999813079834,7.039000034332275,7.10099983215332,1405938.0,-0.0008462682415429912,1.877201201301689,0.395344710957327,59.302341451513975,57.43738864725447,0.027918196911783433,-0.03404765116175934,-0.2993792269684947,-0.6592847293964406,21.117067349835462,0.0819997787475586,0.08349251435381966,0.01545007228851425,-0.3062543091496295,0.337154453726658,-0.14540211843055761,0.1763022630075861,-0.09127421917342282,11.904788936362621,-40.40681231329108,0.16085219071907195,6,0.027999877929686612,-0.023000240325928623,-0.532000184059144,-0.6145000457763681,-0.6600003242492694,2,-0.03754944476137123,-1.4096447837852113,7.0900001525878915,-1.7384587169423524,7.164000034332275,-2.600007629438187,7.3400001525878915,-0.03754944476137123
3282,2014-06-05,7.09499979019165,7.1479997634887695,7.056000232696532,7.059999942779541,1428816.0,0.001552749773243045,-3.279120830376018,-2.0588482791507627,61.5525137618834,58.29563378213358,0.06358029985986224,-0.04050851772714381,-0.30485022010479845,-0.6568429296909057,20.559024644960562,0.09199953079223722,0.09720640712913386,0.022249770164489924,-0.29848291783266223,0.3429824581616421,-0.13811657383408615,0.182616114163066,-0.05984650619467846,14.814758749273075,-39.98173831720553,0.16036634399857588,6,0.07850003242492676,-0.03399991989135742,-0.5259997844696045,-0.6254997253417969,-0.6349997520446777,3,-0.02706129921629996,1.877201201301689,7.084000110626222,-1.4096447837852113,7.0900001525878915,-1.7384587169423524,7.164000034332275,-0.02706129921629996
3283,2014-06-06,7.089000225067139,7.142000198364258,7.072000026702881,7.117000102996826,1492810.0,-0.0008456046937176387,-1.2580600504522241,-0.8,56.4730134549942,57.956476157211945,0.11209419674484788,-0.024834744514894425,-0.29621134788709647,-0.6389449232454067,19.97082461889493,0.07000017166137695,0.10922270919143795,0.009300184249878107,-0.3062145399386864,0.32481490843844263,-0.1484571778444046,0.1670575463441608,0.3279995918273926,19.920400467338546,-34.63152325961136,0.15775736209428226,6,0.13899970054626465,-0.028000354766845703,-0.5087502002716064,-0.6195001602172852,-0.5570001602172852,4,-0.03611229141401884,-3.279120830376018,7.09499979019165,1.877201201301689,7.084000110626222,-1.4096447837852113,7.0900001525878915,-0.03611229141401884
3284,2014-06-09,7.125,7.125999927520753,7.063000202178955,7.065000057220459,929183.0,0.005078258398915514,1.0322558316605228,-2.1428644414168936,60.081480042730924,57.58759964856015,0.07960603539762179,-0.06279387011860571,-0.3278095627877855,-0.6621732428184997,18.76926442959582,0.06299972534179776,0.13726321489087834,0.04449996948242152,-0.27140844747819237,0.3604083864430354,-0.11345423899788543,0.20245417796272847,0.2850998210906983,65.64880772548747,8.6604782963325,0.15795420848030686,6,0.10299992561340332,-0.06400012969970703,-0.47450006008148193,-0.625,-0.6640000343322754,0,-0.05964914957682277,-1.2580600504522241,7.089000225067139,-3.279120830376018,7.09499979019165,1.877201201301689,7.084000110626222,-0.05964914957682277
3285,2014-06-10,7.239999771118164,7.255000114440918,7.111999988555907,7.111999988555907,2295014.0,0.016140318753426586,-1.2343807625682024,2.1333317438746384,63.50094879187761,58.02671966142691,-0.03429750399807219,-0.18142479036288783,-0.43549777135952183,-0.7609845692420869,17.414951142702623,0.14300012588501065,0.15982645547522978,0.1558997631072998,-0.16579502348401043,0.47759454969861004,-0.004947630188355312,0.3167471564029549,0.15621606521606424,93.05539918540349,32.83700904124049,0.16084739329565526,6,-0.011999845504760742,-0.1679997444152832,-0.5557498931884766,-0.7399997711181641,-0.44499969482421875,1,-0.10055244616152659,1.0322558316605228,7.125,-1.2580600504522241,7.089000225067139,-3.279120830376018,7.09499979019165,-0.10055244616152659
3286,2014-06-11,7.140999794006348,7.261000156402588,7.125,7.239999771118164,1452311.0,-0.013674030420104066,-1.0763451584487818,-0.7734386350513106,64.15804276736333,57.92990778772915,0.05058260302811313,-0.08961864581829904,-0.32999244262462213,-0.6467663345677286,15.997894679324343,0.1360001564025879,0.15044025110788883,0.05854978561401403,-0.26153801819230527,0.3786375894203333,-0.10149411628914518,0.21859368751717323,0.24188741696166982,41.463216070116275,-20.440833906599778,0.16004390190315945,6,0.08700013160705566,-0.0689997673034668,-0.4477498531341553,-0.6409997940063477,-0.4499998092651367,2,-0.07421926176444316,-1.2343807625682024,7.239999771118164,1.0322558316605228,7.125,-1.2580600504522241,7.089000225067139,-0.07421926176444316
3287,2014-06-12,7.110000133514403,7.2119998931884775,7.078000068664551,7.175000190734862,1932947.0,-0.004341081275196723,-1.077513648981867,0.6565663863441513,60.422686305729556,58.0403639335735,0.04737209045000501,-0.042361309030163774,-0.2928747163096359,-0.6004624097164522,16.165457435643102,0.13399982452392667,0.12857914373572754,0.01585011482238663,-0.2892181359963013,0.32091836564107457,-0.13668401058695778,0.16838424023173104,0.26009159710205143,23.737344546233498,-36.98381633285413,0.1525341254093441,6,0.05449986457824796,-0.03800010681152255,-0.416750192642211,-0.5835001468658438,-0.390000343322753,3,-0.09648387260976998,-1.0763451584487818,7.140999794006348,-1.2343807625682024,7.239999771118164,1.0322558316605228,7.125,-0.09648387260976998
3288,2014-06-13,7.110000133514403,7.190000057220459,7.040999889373778,7.119999885559082,2195296.0,0.0,-1.0135125121222641,0.15384220371934024,47.043695654705346,57.72844549729986,0.012645377934150659,-0.022402545517569372,-0.28850031147494537,-0.5867751203116658,16.99519334008594,0.14900016784668058,0.10993876481244591,0.002450108528136319,-0.27858067216501414,0.2834808892212868,-0.1380652818184389,0.14296549887471155,0.24780793596455108,31.363709268402513,-23.38146056555804,0.140515390346575,6,0.03999996185302823,-0.03800010681152255,-0.4062499999999991,-0.570500135421752,-0.38299989700317205,4,-0.09142054615491857,-1.077513648981867,7.110000133514403,-1.0763451584487818,7.140999794006348,-1.2343807625682024,7.239999771118164,-0.09142054615491857
3289,2014-06-16,7.040999889373778,7.11899995803833,7.039999961853027,7.0970001220703125,1411932.0,-0.00970467550561338,-1.7241336786286843,5.600162128653447,39.3442366655261,56.87543987736939,0.0696920729577366,0.05567407814175507,-0.2155148740238202,-0.502689286439213,17.395851058859925,0.07899999618530273,0.07051860087577211,-0.07050013542175382,-0.34506350296128563,0.204063232117778,-0.20778181919151972,0.06678154834801209,0.29779968929886547,0.4524554934393171,-47.55642417638367,0.13728168376976593,6,0.10900020599365323,0.03100013732910245,-0.3372497558593741,-0.48149991035461337,-0.08099985122680575,0,-0.0722908439882386,-1.0135125121222641,7.110000133514403,-1.077513648981867,7.110000133514403,-1.0763451584487818,7.140999794006348,-0.0722908439882386
3290,2014-06-17,7.1560001373291025,7.172999858856201,7.070000171661378,7.070000171661378,1884447.0,0.01633294273003494,-1.3953425189209963,-1.535707291320724,43.610795424371474,55.13193476324245,-0.03907017400083035,-0.04352179497522268,-0.32275808292237773,-0.5996424692038973,17.823717209129104,0.13199996948242276,0.04359614971817649,0.03305010795593333,-0.22787816165306563,0.2939783775649323,-0.0974140268485657,0.16351424276043236,0.1588954719979725,52.488720977148915,9.830863105400795,0.13046413480449934,6,-0.0055000782012948335,-0.08400011062622159,-0.37950003147125333,-0.5099999904632577,-0.5960001945495614,1,-0.09712131893848441,-1.7241336786286843,7.040999889373778,-1.0135125121222641,7.110000133514403,-1.077513648981867,7.110000133514403,-0.09712131893848441
3291,2014-06-18,7.0349998474121085,7.190000057220459,7.010000228881836,7.166999816894531,1570260.0,-0.016908927836068455,1.0224648668341842,-1.5348839788195607,31.513050648396074,51.79421663952163,0.08297408236577386,0.08872180434413135,-0.19415076781280316,-0.46140291819603707,18.23928458659663,0.17999982833862305,0.0399185499625867,-0.09220018386840945,-0.3438721192307028,0.15947175149388393,-0.21803615154955658,0.033635783812737685,0.2579041101170425,12.376069344512565,-22.313622824191867,0.12583596768114674,6,0.10050034523010343,0.03700017929077237,-0.21999990940093905,-0.35049986839294345,-0.5109996795654288,2,-0.034115106797969474,-1.3953425189209963,7.1560001373291025,-1.7241336786286843,7.040999889373778,-1.0135125121222641,7.110000133514403,-0.034115106797969474
3292,2014-06-19,7.010000228881836,7.091000080108643,6.984000205993652,7.052999973297119,1243834.0,-0.0035536061226026927,-1.2526339036987588,0.32575571482241206,31.334822102832987,49.00108426705927,0.10577154732872263,0.13397962039897404,-0.15813160583574692,-0.4217051011042301,18.874052407890595,0.10699987411499023,0.04586483939626973,-0.12569980621337873,-0.3460660786097991,0.09466646618304164,-0.23588294241158891,-0.015516670015168543,0.2546133557825838,12.621379449229536,-15.15401540486608,0.11018313619820998,6,0.11249995231628418,0.06199979782104492,-0.1950002908706665,-0.3255002498626709,-0.6060004234313956,3,-0.04550645274251419,1.0224648668341842,7.0349998474121085,-1.3953425189209963,7.1560001373291025,-1.7241336786286843,7.040999889373778,-0.04550645274251419
3293,2014-06-20,6.9130001068115225,7.0349998474121085,6.9070000648498535,7.027999877929688,2412812.0,-0.0138373921402547,-1.0157469080641752,2.674429178171859,34.40992059613613,46.148688772993175,0.19576764456460793,0.24512247249889985,-0.05465477347603631,-0.3111082033632,19.35314029109324,0.12799978256225497,0.03149173726954224,-0.22369992733001798,-0.4395644846275877,-0.007835370032448274,-0.33163220597880283,-0.11576764868123313,0.3179398724124054,2.120156227358345,-25.89619043820295,0.10793227864878466,6,0.17100000381469815,0.1589999198913583,-0.0660001039504996,-0.196500062942504,-0.49300003051757724,4,-0.027918459950507568,-1.2526339036987588,7.010000228881836,1.0224648668341842,7.0349998474121085,-1.3953425189209963,7.1560001373291025,-0.027918459950507568
3294,2014-06-23,6.8470001220703125,6.929999828338622,6.822999954223633,6.869999885559082,1627378.0,-0.009547227502018862,-2.0140767505271815,0.19999834143266737,34.755311027456756,42.95472902139086,0.24382735780245302,0.30228427572214756,0.020380085152318372,-0.2357489796713299,18.692492948209647,0.10699987411498935,0.010781275426312575,-0.2742499113082886,-0.5256115310020526,-0.022888291614524547,-0.3999307211551706,-0.14856910146140656,0.33858826914124496,6.539553436279892,-23.28814361136212,0.12568080984688212,6,0.19499993324279785,0.22499990463256836,0.010249853134155273,-0.13050007820129395,-0.5690002441406241,0,-0.017525906735751162,-1.0157469080641752,6.9130001068115225,-1.2526339036987588,7.010000228881836,1.0224648668341842,7.0349998474121085,-0.017525906735751162
3295,2014-06-24,6.8439998626708975,6.872000217437744,6.7119998931884775,6.859000205993652,1747483.0,-0.0004381859713634695,6.804824153330809,0.6521955467098284,34.88661893886204,39.702348596001826,0.20645911574200682,0.29139899868592245,0.03785365485714465,-0.22302450015393305,17.849672167966563,0.1600003242492667,-0.003030400267356903,-0.25895016193389964,-0.5351693505277026,0.017269026659903375,-0.39705975623080114,-0.12084056763699813,0.2835743786225917,27.61504690060909,-4.29472249748957,0.13810959429690142,6,0.1180000305175799,0.22049999237060636,0.008500218391419345,-0.127499818801879,-0.4869999885559073,1,0.016949178521871833,-2.0140767505271815,6.8470001220703125,-1.0157469080641752,6.9130001068115225,-1.2526339036987588,7.010000228881836,0.016949178521871833
3296,2014-06-25,6.77400016784668,6.876999855041504,6.738999843597412,6.804999828338622,1564847.0,-0.010227892493980928,-1.7326651338680819,2.0665967321506225,31.18406099049183,36.453612449864295,0.24465311559613312,0.3401688047777931,0.12832371496245365,-0.1411978679964836,16.74217780669102,0.1380000114440918,-0.027214300284184034,-0.30439987182617223,-0.606081042846756,-0.0027187008055884476,-0.45524045733646457,-0.1535592863158799,0.2787706907879075,16.35890345121712,-16.9815529183948,0.15084058551029209,6,0.17699980735778809,0.2904996871948242,0.07849991321563721,-0.05750012397766113,-0.5490002632141122,2,-0.03159141124367071,6.804824153330809,6.8439998626708975,-2.0140767505271815,6.8470001220703125,-1.0157469080641752,6.9130001068115225,-0.03159141124367071
3297,2014-06-26,6.639999866485597,6.922999858856201,6.624000072479247,6.809999942779541,4084928.0,-0.01978156156492672,-1.9603988442580984,5.483933488179052,27.115169060898197,34.239331717219066,0.3408127950680315,0.44002299627467156,0.2799184964411561,0.003155908413161157,15.506553021759178,0.298999786376954,-0.07203087832783517,-0.4024001598358149,-0.7330393628725496,-0.07176095679908023,-0.5677197613541827,-0.23708055831744712,0.3514322183686911,3.892896050603208,-29.8585348864836,0.16531960151836742,6,0.2670001983642569,0.38050007820129306,0.2125002145767203,0.07650017738342196,-0.6009998321533212,3,-0.017469834483643254,-1.7326651338680819,6.77400016784668,6.804824153330809,6.8439998626708975,-2.0140767505271815,6.8470001220703125,-0.017469834483643254
3298,2014-06-27,6.614999771118164,6.6579999923706055,6.510000228881836,6.639999866485597,1883098.0,-0.0037650746792355916,3.852423647861671,0.14705931851586504,23.71133564509178,32.50234271494858,0.3220834806493329,0.4299676354603168,0.32078001298846814,0.038788557687674086,14.226139506662012,0.14799976348876953,-0.11459056675402568,-0.39115023612976074,-0.7427195622616862,-0.039580909997835256,-0.5669348991957239,-0.21536557306379756,0.3080000877380371,24.99991485042631,-4.521869919811042,0.1757846630659629,6,0.2350003719329834,0.34850025177001953,0.24325025081634521,0.10150027275085449,-0.675999641418457,4,-0.03189719923936707,-1.9603988442580984,6.639999866485597,-1.7326651338680819,6.77400016784668,6.804824153330809,6.8439998626708975,-0.03189719923936707
3299,2014-06-30,6.552000045776367,6.658999919891357,6.502999782562256,6.5879998207092285,2042122.0,-0.009523768332821536,-1.3283550222582814,1.4399855042056364,12.527257106586205,29.048616235194668,0.34466966010504674,0.46880277140456883,0.3951096630788715,0.11102877125139177,14.407961728399632,0.15600013732910156,-0.15477231332496189,-0.4235499620437624,-0.8208336508923821,-0.02626627319514263,-0.6221918064680718,-0.22490811761945295,0.370999813079834,11.666727217405915,-9.412891229299047,0.1986418444243098,6,0.29449987411499023,0.40799975395202637,0.31700003147125244,0.16449999809265137,-0.628000259399415,0,-0.020146515348013927,3.852423647861671,6.614999771118164,-1.9603988442580984,6.639999866485597,-1.7326651338680819,6.77400016784668,-0.020146515348013927
3300,2014-07-01,6.841000080108643,6.860000133514403,6.513999938964844,6.5329999923706055,3227749.0,0.04410867404046703,1.000000000000005,-8.55561148125091,36.462110176038124,29.598511738266005,0.00702682599828286,0.16884876789876646,0.11522853738464711,-0.1669564424964518,14.325283281376317,0.34600019454955966,-0.17469262621319714,-0.12209992408752424,-0.519887982010629,0.27568813383558055,-0.32099395304907663,0.07679410487402816,-0.3380002975463867,80.47624670187692,59.41489227326541,0.19889402896155228,7,-0.04400014877319336,0.11899971961975098,0.03925001621246338,-0.12450003623962402,-0.9889998435974112,1,-0.08229793825262066,-1.3283550222582814,6.552000045776367,3.852423647861671,6.614999771118164,-1.9603988442580984,6.639999866485597,-0.08229793825262066
3301,2014-07-02,6.817999839782715,6.914999961853027,6.795000076293945,6.835000038146973,1741255.0,-0.003362116657885217,-2.8095367847411445,-0.05519543351142474,36.72726973226488,30.197672585980655,-0.004460537744665594,0.18013476362667902,0.14581772477960797,-0.13476758869308192,14.305670120363406,0.11999988555908203,-0.18433681191122897,-0.1318001508712765,-0.5303547169428011,0.2667544152002481,-0.3310774339070388,0.06747713216448581,-0.315000057220459,75.0,52.03500764540532,0.1992772830357625,7,-0.04900002479553223,0.1419999599456787,0.09850025177001953,-0.10149979591369629,-0.9689998626708984,2,-0.06761513295700172,1.000000000000005,6.841000080108643,-1.3283550222582814,6.552000045776367,3.852423647861671,6.614999771118164,-0.06761513295700172
3302,2014-07-03,6.902999877929688,6.925000190734862,6.800000190734862,6.8420000076293945,1816788.0,0.01246700500797937,1.3809411358661996,-3.5881857960283257,41.26581860806319,30.95943903175033,-0.11871935287669189,0.08433705810417447,0.06861591578017201,-0.21029483434707164,14.125593932589112,0.125,-0.20647794909144324,-0.03720011711120552,-0.4302399157115362,0.35583968148912515,-0.23372001641137086,0.1593197821889598,-0.38899993896484464,94.7866607758883,69.87328471756103,0.1965198993001655,7,-0.18650007247924894,0.056999921798705167,0.07025015354156405,-0.1634998321533212,-1.102999687194826,3,-0.09821816388333227,-2.8095367847411445,6.817999839782715,1.000000000000005,6.841000080108643,-1.3283550222582814,6.552000045776367,-0.09821816388333227
3303,2014-07-04,6.833000183105469,6.949999809265138,6.829999923706055,6.945000171661378,962587.0,-0.010140474585263015,-1.033887620471597,-1.8360692900583029,41.231043617721525,31.67896487511309,-0.06846037983577169,0.1414254681005751,0.14576121977421153,-0.1310214526262925,13.876438030386407,0.11999988555908292,-0.21007991868795894,-0.09439980983734131,-0.4836919706536529,0.29489235097897026,-0.28904589024549754,0.10024627057081492,-0.2943402290344235,73.82558855249513,43.925373319995906,0.19464608040815598,7,-0.10650038719177246,0.1269996166229248,0.18674981594085693,-0.0560002326965332,-0.9260001182556152,4,-0.116200808941342,1.3809411358661996,6.902999877929688,-2.8095367847411445,6.817999839782715,1.000000000000005,6.841000080108643,-0.116200808941342
3304,2014-07-07,6.699999809265138,6.860000133514403,6.690000057220459,6.813000202178955,1040968.0,-0.019464418304740216,-1.5563941044238199,1.008932182679724,31.06311673951238,31.25413129740757,0.046371604109648246,0.2539747791308722,0.28228462937554877,0.011228017057248074,13.969445914555124,0.17000007629394442,-0.21646908806602738,-0.2061501741409293,-0.5964236702509798,0.18412332196912118,-0.40128692219595496,-0.01101342608590361,-0.1284326667785649,42.66053340157806,14.972464777759686,0.19513674805502523,7,0.026499986648558682,0.196500062942504,0.3627501726150504,0.10000014305114657,-0.8429999351501474,0,-0.11358204495962487,-1.033887620471597,6.833000183105469,1.3809411358661996,6.902999877929688,-2.8095367847411445,6.817999839782715,-0.11358204495962487
3305,2014-07-08,6.51200008392334,6.716000080108643,6.501999855041504,6.702000141143799,1845152.0,-0.02805966129757509,-1.0380923835668694,1.681410589123944,29.425656917328254,31.05875306705606,0.20375119642176642,0.40542448673800546,0.4684716655745955,0.20583291633475298,13.713030443845456,0.21400022506713867,-0.22700684772311241,-0.3577499151229855,-0.7526884029829688,0.03718857273699783,-0.5552191590529771,-0.16028067119299383,0.43799972534179776,2.2321941749226157,-26.26117357088292,0.19746924392999177,7,0.21399974822998047,0.36949992179870605,0.5507498979568481,0.28799986839294434,-0.5869998931884775,1,-0.0902948848231786,-1.5563941044238199,6.699999809265138,-1.033887620471597,6.833000183105469,1.3809411358661996,6.902999877929688,-0.0902948848231786
3306,2014-07-09,6.611000061035156,6.6599998474121085,6.447000026702881,6.514999866485597,1770681.0,0.015202698992007768,1.195877074182689,-0.5052640296743156,35.167282950504685,31.953432388123446,0.08850540199293899,0.27898616116916664,0.36790159170930004,0.1136657039940383,13.496232738985004,0.21299982070922763,-0.23236385409396032,-0.2322499513626095,-0.6216403080606634,0.15714040533544438,-0.426945129711636,-0.03755477301358301,0.3300397491455085,32.60439467724361,2.0164408821469557,0.19469517834902691,7,0.08749985694885254,0.24300003051757812,0.45174992084503174,0.18899989128112793,-0.6020002365112305,2,-0.11480862464325559,-1.0380923835668694,6.51200008392334,-1.5563941044238199,6.699999809265138,-1.033887620471597,6.833000183105469,-0.11480862464325559
3307,2014-07-10,6.423999786376952,6.626999855041504,6.423999786376952,6.625999927520753,2146307.0,-0.028286230968348147,-1.0099002655650546,-2.104163872704643,32.961666291178304,32.98124690435528,0.2700416681450699,0.4342206264795161,0.5511264380906402,0.3065765170886685,13.664115410983191,0.20300006866455167,-0.24384350126624543,-0.38495020866394114,-0.7956757126108149,0.025775295282932653,-0.5903129606373785,-0.1795874566905038,0.49727843246460157,0.0,-32.77662893777156,0.20536275197343704,7,0.2630000114440927,0.41850018501281827,0.6625001430511483,0.37600016593933194,-0.4069995880126944,3,-0.08950806793059185,1.195877074182689,6.611000061035156,-1.0380923835668694,6.51200008392334,-1.5563941044238199,6.699999809265138,-0.08950806793059185
3308,2014-07-11,6.460000038146973,6.561999797821045,6.422999858856201,6.448999881744385,2771567.0,0.0056040244344908174,-3.412682313939495,-0.05445618176453183,36.22776175123031,35.61463630931574,0.23439125273843864,0.3657809628835196,0.5128518008660308,0.27840075974025336,14.123140799131473,0.13899993896484375,-0.2458343792351778,-0.3164499521255495,-0.7297328852626537,0.09683298101155469,-0.5230914186941016,-0.1098084855569974,0.43144147474670547,8.466854928114406,-26.487279151253134,0.206641466568552,7,0.2264997959136963,0.3819999694824219,0.6572498083114624,0.3399999141693115,-0.37599992752075106,4,-0.10216715843881463,-1.0099002655650546,6.423999786376952,1.195877074182689,6.611000061035156,-1.0380923835668694,6.51200008392334,-0.10216715843881463
3309,2014-07-14,6.5320000648498535,6.585000038146973,6.4730000495910645,6.4730000495910645,1123003.0,0.011145514903670772,-2.7966087996637894,5.3635614894447095,39.41656371322108,35.94290892455829,0.17797148345621938,0.2674026199858135,0.44149484470891487,0.21603265019074946,14.548733370074384,0.125,-0.2284427617208875,-0.21899993419647235,-0.626334865377923,0.18833499698497835,-0.4226673997871977,-0.015332468605746996,0.32196611572082645,37.20140740089769,1.2644445902696688,0.2036674655907254,7,0.15449976921081543,0.309999942779541,0.6124998331069946,0.26799988746643066,-0.36500024795532227,0,-0.09568279145667258,-3.412682313939495,6.460000038146973,-1.0099002655650546,6.423999786376952,1.195877074182689,6.611000061035156,-0.09568279145667258
3310,2014-07-15,6.460999965667725,6.579999923706055,6.456999778747559,6.510000228881836,1131681.0,-0.010869580293514702,-3.3157463254670025,-0.8305127210422526,39.38982982904026,36.2387489353111,0.21165805117295466,0.29899500711208304,0.5097149789898001,0.295838639743911,14.701838729392797,0.1230001449584961,-0.2064245445680548,-0.25525002479553205,-0.6347377514351216,0.12423770184405747,-0.44499388811532725,-0.06550616147573685,0.35848890916579723,16.033801116644092,-21.455174089016886,0.18974386331979498,7,0.22549986839294434,0.3810000419616699,0.6834999322891235,0.33899998664855957,-0.33699989318847745,1,-0.0934839954747334,-2.7966087996637894,6.5320000648498535,-3.412682313939495,6.460000038146973,-1.0099002655650546,6.423999786376952,-0.0934839954747334
3311,2014-07-16,6.795000076293945,6.841000080108643,6.494999885559082,6.5,3942407.0,0.051694801485996145,-1.2688514645921405,-6.0203773805237395,54.62687009053636,37.72331021114146,-0.14074892622647628,-0.05682039560154806,0.1786607349117615,-0.02832992062135542,14.682279973049278,0.38000011444091797,-0.15869917920727694,0.09075007438659632,-0.26042001482329447,0.4419201635964871,-0.08483497021834907,0.2663351189915417,-0.37200021743774414,88.99522022336045,45.30444691704457,0.17558504460494517,7,-0.10850024223327637,0.04699993133544922,0.3549998998641968,0.004999876022338867,-0.5539999008178711,2,-0.1280353018087954,-3.3157463254670025,6.460999965667725,-2.7966087996637894,6.5320000648498535,-3.412682313939495,6.460000038146973,-0.1280353018087954
3312,2014-07-17,6.690999984741211,6.813000202178955,6.677000045776367,6.797999858856201,1719100.0,-0.015305384898458563,-1.014820832523886,-0.36271134387224,52.16648189460325,38.93835890857276,-0.07820790749923034,0.023247550981229992,0.2781725401007975,0.08435809223375479,14.866339754371158,0.1360001564025879,-0.15812801226678186,0.00269999504089391,-0.31762101294997436,0.3230210030317622,-0.15746050895454022,0.16286049903632804,-0.2596401214599613,64.1148287151641,17.313756324380606,0.1601605039954342,7,-0.0494999885559082,0.12649989128112793,0.45899999141693115,0.10899996757507324,-0.3990001678466797,3,-0.10192798711292528,-1.2688514645921405,6.795000076293945,-3.3157463254670025,6.460999965667725,-2.7966087996637894,6.5320000648498535,-0.10192798711292528
3313,2014-07-18,6.71999979019165,6.72599983215332,6.632999897003174,6.709000110626222,1542197.0,0.004334151175694689,7.087034042376747,-0.10280086454688446,54.883711388335726,41.58509164733092,-0.13960326777882326,-0.022085028136093143,0.24689541419573402,0.05952886797559209,15.735061126422039,0.09299993515014648,-0.1566003666771243,0.04134981632232648,-0.26162790819219683,0.3443275408368498,-0.11013904593493518,0.19283867857958814,-0.28044712257385296,68.48953256335783,16.531861612046114,0.15148886225726174,7,-0.08799982070922852,0.08650016784667969,0.3982502222061157,0.08000016212463379,-0.3809995651245117,4,-0.10461303776429787,-1.014820832523886,6.690999984741211,-1.2688514645921405,6.795000076293945,-3.3157463254670025,6.460999965667725,-0.10461303776429787
3314,2014-07-21,6.727000236511231,6.797999858856201,6.688000202178955,6.75,2144910.0,0.0010417331157954735,-1.1782146431741356,-2.0909485000867885,46.03616995948218,43.430704207570244,-0.15910222557573928,-0.04061907603485704,0.23252619756045245,0.05682994864041291,16.17019245697127,0.1099996566772461,-0.16802089136908904,0.05435025691986173,-0.23919597695087091,0.34789649079059437,-0.09242286001550415,0.2011233738552276,-0.2794186206436171,70.31256402837698,21.05506110638332,0.14677311693536624,7,-0.09500026702880948,0.07949972152709872,0.3839998245239249,0.07299971580505282,-0.3510003089904785,0,-0.09558497149964185,7.087034042376747,6.71999979019165,-1.014820832523886,6.690999984741211,-1.2688514645921405,6.795000076293945,-0.09558497149964185
3315,2014-07-22,6.960000038146973,6.986999988555907,6.76200008392334,6.77899980545044,2444280.0,0.034636508613619554,-1.0930255252424583,-7.869656259070631,54.30825657068587,45.55747905425703,-0.35969612100978754,-0.27877583121410154,-0.007188862256908735,-0.17171520466257917,16.24771397376252,0.25999975204467596,-0.16996344233894867,0.2815500497817993,-0.030266725341212997,0.5933668249048116,0.1256416622202936,0.43745843734330503,-0.5045500529945377,94.512206350268,46.50701862034397,0.15590838756150602,7,-0.25500011444091797,-0.15350008010864258,0.1510000228881836,-0.16000008583068848,-0.6339998245239249,1,-0.11393681277386447,-1.1782146431741356,6.727000236511231,7.087034042376747,6.71999979019165,-1.014820832523886,6.690999984741211,-0.11393681277386447
3316,2014-07-23,6.559999942779541,6.9000000953674325,6.559999942779541,6.9000000953674325,5410265.0,-0.057471277755039685,-1.0000000000000053,-1.8784514667334204,41.263377487513694,46.47989140940541,0.036105719653703794,0.11001015265079239,0.38111607128931535,0.2327580451214324,16.09307973418437,0.40000009536743164,-0.156759211582564,-0.10775003433227504,-0.4204469121422143,0.20494684347766423,-0.26409847323724467,0.0485984045726946,-0.08328795749096685,0.0,-40.34904877121103,0.15634843890496972,7,0.14499998092651367,0.24650001525878906,0.5512501001358032,0.24000000953674316,-0.2810001373291007,2,-0.0664633954425854,-1.0930255252424583,6.960000038146973,-1.1782146431741356,6.727000236511231,7.087034042376747,6.71999979019165,-0.0664633954425854
3317,2014-07-24,6.52400016784668,6.559999942779541,6.4000000953674325,6.559999942779541,2577042.0,-0.005487770616901533,7.888935984211244,0.10588164346060178,41.99067189267437,47.12021475845475,0.09809838987336406,0.14427077448324432,0.4143681309064373,0.27027280342478655,15.542934672323158,0.1599998474121085,-0.12548644435174605,-0.13794982433319092,-0.45705152240457103,0.1811518737381892,-0.297500673368881,0.02160102470249914,0.4629998207092276,21.124377349662147,-14.3708881239587,0.15955084903568997,7,0.16949987411499023,0.22149991989135742,0.5797499418258667,0.2759997844696045,-0.15000009536743253,3,-0.043378293238764964,-1.0000000000000053,6.559999942779541,-1.0930255252424583,6.960000038146973,-1.1782146431741356,6.727000236511231,-0.043378293238764964
3318,2014-07-25,6.40399980545044,6.506999969482423,6.401000022888184,6.492000102996826,2054687.0,-0.018393678618780163,-1.2553213075502898,2.444467992105622,42.27557741196498,47.437882947204066,0.23391880134997933,0.26103652255943555,0.5312657980888789,0.39032333885851944,14.394422191631124,0.1230001449584961,-0.11135715342741115,-0.2474001884460444,-0.586371052411355,0.09157067551926623,-0.41688562042870014,-0.07791475646338863,0.5712601852416972,0.6813817394892744,-32.506840627210494,0.16948543198265548,7,0.2895002365112296,0.31350016593933017,0.6932502985000601,0.39600014686584384,0.04300022125244052,4,-0.01748906807595252,7.888935984211244,6.52400016784668,-1.0000000000000053,6.559999942779541,-1.0930255252424583,6.960000038146973,-0.01748906807595252
3319,2014-07-28,6.420000076293945,6.4619998931884775,6.3369998931884775,6.449999809265138,1384259.0,0.002498480844719486,3.6296381329140344,0.3409049038201165,47.36238720240081,48.32372265535525,0.2239067704503448,0.24732034228372513,0.5084162388801268,0.37429115769397026,13.254167690381996,0.125,-0.07615973755771321,-0.2247999191284178,-0.5768092772622797,0.12720943900544412,-0.4008045981953483,-0.04879524006148728,0.5437547164916978,12.769257065808551,-23.329453540192866,0.1760046790669308,7,0.24199986457824707,0.24199986457824707,0.6579999923706055,0.37999987602233887,0.053999900817871094,0,-0.012616799106576537,-1.2553213075502898,6.40399980545044,7.888935984211244,6.52400016784668,-1.0000000000000053,6.559999942779541,-0.012616799106576537
3320,2014-07-29,6.277999877929688,6.381999969482423,6.264999866485597,6.303999900817871,2900858.0,-0.022118410697314017,-3.5000000000001537,0.8666751438471012,40.68271172004375,46.774371725300504,0.3768481237410741,0.3636224638899428,0.6429041989983775,0.5143955319705666,13.704006810238239,0.15500020980834872,-0.05167459284536591,-0.33865010738372714,-0.7138762667216811,0.03657605195422686,-0.5262631870527041,-0.15103702771475014,0.6606847188720684,2.047245158790471,-33.06858312630737,0.1876130796689769,7,0.34800004959106356,0.34800004959106356,0.7790001630783072,0.5220000743865958,0.19300031661987216,1,0.015610075102993282,3.6296381329140344,6.420000076293945,-1.2553213075502898,6.40399980545044,7.888935984211244,6.52400016784668,0.015610075102993282
3321,2014-07-30,6.35699987411499,6.394999980926514,6.2249999046325675,6.269000053405763,2006723.0,0.012583624995442744,1.073171228117115,-3.3846055092983978,48.004768935802,46.311959174322595,0.2561174531900079,0.2617339231355018,0.5564136007851594,0.43342889624631464,14.60345663589449,0.1700000762939462,-0.03438497263174067,-0.23660011291503924,-0.6163576681298446,0.14315744229976612,-0.4264788905224419,-0.04672133530763656,0.5412636388677967,39.40297147802438,-0.14837940758999224,0.18987877760740282,7,0.24900007247924716,0.24900007247924716,0.65625,0.44300007820129395,0.2049999237060547,2,-0.00487646076857251,-3.5000000000001537,6.277999877929688,3.6296381329140344,6.420000076293945,-1.2553213075502898,6.40399980545044,-0.00487646076857251
3322,2014-07-31,6.2249999046325675,6.376999855041504,6.204999923706055,6.361999988555907,2649320.0,-0.020764507172622793,1.0598816757275125,-1.556822307354702,43.38028184148756,45.03380033578391,0.35208979698339427,0.3587276168155249,0.6827808373272903,0.5633293384249614,15.648827631405013,0.17199993133544922,-0.01409853352744328,-0.3347000837326055,-0.719182944508125,0.049782777042914006,-0.5269415141203657,-0.1424586533448453,0.6194025196822022,6.622509236744563,-35.33813882533262,0.1922414303877599,7,0.371000051498414,0.371000051498414,0.7827500104904184,0.5750000476837167,0.30000019073486506,3,0.008674682995205574,1.073171228117115,6.35699987411499,-3.5000000000001537,6.277999877929688,3.6296381329140344,6.420000076293945,0.008674682995205574
3323,2014-08-01,6.039000034332275,6.223999977111816,6.013999938964844,6.210000038146973,4195427.0,-0.029879497694750734,1.1105544014012791,1.24817444572065,36.950772960493445,44.02431178034072,0.48202072247779437,0.5082513421810955,0.8591618962351415,0.7469251469152791,17.190483836332362,0.21099996566772372,-0.05396501018722244,-0.4809999465942383,-0.9082536534157191,-0.0537462397727575,-0.6946268000049782,-0.26737309318349833,0.741462139921623,5.5803790004299945,-35.454581117497845,0.21362685341074023,8,0.4614999294281006,0.4614999294281006,0.9247499704360962,0.7609999179840088,0.5460000038146973,4,0.055472766392195005,1.0598816757275125,6.2249999046325675,1.073171228117115,6.35699987411499,-3.5000000000001537,6.277999877929688,0.055472766392195005
3324,2014-08-04,5.939000129699707,6.072000026702881,5.939000129699707,6.063000202178955,2289109.0,-0.016559017066411608,-1.1451583752167878,0.7251466065089665,36.39208430716553,42.033625973282895,0.5123689543750807,0.5779475376104823,0.9397040891745814,0.8448890826616626,18.07297171396258,0.13299989700317383,-0.08764342997288743,-0.5429498672485353,-1.0335557398878814,-0.05234399460918926,-0.7882528035682084,-0.2976469309288623,0.7494865763195051,0.0,-42.37168799129621,0.245302936319673,8,0.4804999828338623,0.5239999294281006,0.9677499532699585,0.8724997043609619,0.440000057220459,0,0.0855362663595125,1.1105544014012791,6.039000034332275,1.0598816757275125,6.2249999046325675,1.073171228117115,6.35699987411499,0.0855362663595125
3325,2014-08-05,5.923999786376952,5.9689998626708975,5.90399980545044,5.958000183105469,1611303.0,-0.002525735476539448,1.321440735694833,0.27419658753995185,22.76423443078373,39.978165633646235,0.40784776268198275,0.5761786966074238,0.9329303950978529,0.8588792304182844,18.121565705806614,0.06500005722045721,-0.1338746107534714,-0.5285501956939704,-1.0784622064600233,0.021361815072082457,-0.8035062010769973,-0.25359419031094355,0.6595587989575291,4.0733144152382295,-31.06236625880566,0.27495600538302667,8,0.308000087738038,0.5215001106262216,0.9792500734329233,0.9090001583099374,0.34600019454956144,1,0.09284270941394435,-1.1451583752167878,5.939000129699707,1.1105544014012791,6.039000034332275,1.0598816757275125,6.2249999046325675,0.09284270941394435
3326,2014-08-06,5.852000236511231,5.936999797821045,5.758999824523926,5.9000000953674325,2304955.0,-0.012153874487182414,1.918049958765105,1.4117440816784104,23.22911487238595,37.89354818694753,0.4122036435116776,0.6201982598424403,0.9800972528949403,0.9265176655258074,18.09978088323484,0.17799997329711914,-0.16978982038372248,-0.5625997543334949,-1.1683902037229137,0.04319069505592399,-0.8654949790282043,-0.25970452963878543,0.6228289440418031,15.048609610814626,-15.743052483235335,0.30289522469470936,8,0.28099966049194247,0.5209996700286856,1.02649962902069,1.003499746322631,0.39799976348876864,2,0.10577579169876383,1.321440735694833,5.923999786376952,-1.1451583752167878,5.939000129699707,1.1105544014012791,6.039000034332275,0.10577579169876383
3327,2014-08-07,5.848999977111816,5.98799991607666,5.815000057220459,5.880000114440918,1889458.0,-0.0005126895553927424,-2.49494745156971,0.6458380934404896,21.73915196058553,35.611723136794254,0.34574460480132796,0.6091433520897613,0.9546553495203698,0.9249034817819224,17.844809065730768,0.17299985885620117,-0.24581260069714617,-0.5368500232696531,-1.1932274188938141,0.11952737235450783,-0.8650387210817332,-0.2086613254575731,0.4969799193559785,19.35486517305594,-6.392810491263283,0.3281886978120805,8,0.26149988174438477,0.5239999294281006,1.0154998302459717,1.0789999961853027,0.511000156402587,3,0.12190114951262165,1.918049958765105,5.852000236511231,1.321440735694833,5.923999786376952,-1.1451583752167878,5.939000129699707,0.12190114951262165
3328,2014-08-08,5.800000190734862,5.874000072479247,5.764999866485597,5.7880001068115225,1969688.0,-0.008377463937202734,-2.7585912065508613,-0.3870977665661724,20.72015355178867,32.651474953392906,0.33531934231207394,0.638920146697866,0.9747019333486682,0.968988978892904,17.629897776842192,0.10900020599365057,-0.2694137605506972,-0.5528498172760017,-1.2580769755274694,0.15237734097546607,-0.9054633964017356,-0.2002362381502678,0.4403232927830363,13.099150072591653,-6.721734594857194,0.35261357912573377,8,0.27699971199035733,0.5729997158050546,1.038249611854554,1.1599996089935312,0.3789997100830087,4,0.12499997944667518,-2.49494745156971,5.848999977111816,1.918049958765105,5.852000236511231,1.321440735694833,5.923999786376952,0.12499997944667518
3329,2014-08-11,5.9070000648498535,5.936999797821045,5.839000225067139,5.853000164031982,1551181.0,0.018448253551080374,-1.3902399311491807,4.499960263848049,13.864111579220847,29.67163049330147,0.1652785905361318,0.508781551434824,0.8450691301803746,0.855651230134491,17.427171110393942,0.13699960708618253,-0.2939463559477016,-0.41459994316101056,-1.141460034881355,0.3122601485593339,-0.7780299890211833,-0.051169897300837874,0.24668516004912977,64.62890006829805,52.014707305813886,0.36343004586017247,8,0.1699998378753662,0.4659998416900635,0.9362497329711914,1.05299973487854,0.24200010299682617,0,0.11477906989228259,-2.7585912065508613,5.800000190734862,-2.49494745156971,5.848999977111816,1.918049958765105,5.852000236511231,0.11477906989228259
3330,2014-08-12,5.85699987411499,5.947000026702881,5.8480000495910645,5.901999950408936,1234657.0,-0.0084645658009036,-2.1428701180744776,-0.8333362767780041,18.247522773597552,26.36526980861209,0.16682290881469264,0.5388379548979465,0.8737743456580951,0.8987508886984825,17.107829102905097,0.0989999771118164,-0.31521219111781207,-0.4344001293182371,-1.1866216388465727,0.3178213802100984,-0.8105108840824045,-0.058289374554069795,0.2256419787164825,42.794764371741266,27.404145804894082,0.3761107547641678,8,0.2109999656677246,0.5160000324249268,0.9544999599456787,1.1029999256134033,0.3730001449584961,1,0.08912418030127611,-1.3902399311491807,5.9070000648498535,-2.7585912065508613,5.800000190734862,-2.49494745156971,5.848999977111816,0.08912418030127611
3331,2014-08-13,5.925000190734862,5.952000141143799,5.85699987411499,5.88100004196167,1521131.0,0.011610093577157032,-1.0652123209926454,-0.9777794261009232,23.7050260020479,24.17913027089657,0.03475385661916697,0.42405927854554637,0.7850235960215493,0.8268259477875803,18.659602998373853,0.0950002670288086,-0.35249645648028327,-0.32289981842041104,-1.0527905811849303,0.4069909443441082,-0.6878451998026707,0.04204556296184858,0.09938609700125145,71.74900837137643,54.72560413264998,0.3649453813822595,8,0.0664997100830087,0.4479997158050546,0.8787497282028207,1.0344996452331552,0.4959998130798349,2,0.058227810816131376,-2.1428701180744776,5.85699987411499,-1.3902399311491807,5.9070000648498535,-2.7585912065508613,5.800000190734862,0.058227810816131376
3332,2014-08-14,6.008999824523926,6.054999828338622,5.9000000953674325,5.9099998474121085,1370586.0,0.014177152925735959,-1.6050488860394385,2.249991872121442,32.09429183207894,23.639521256628292,-0.09287427410158244,0.3018206705240152,0.6804671765197119,0.7389351536869384,20.02043828121125,0.15499973297118963,-0.3654892233899343,-0.20480017662048322,-0.9108636888044552,0.5012633355634888,-0.5578319327124692,0.14823157947150278,-0.25,84.13792763255273,62.36032780252663,0.3530317560919859,8,-0.09349989891052246,0.3640000820159912,0.7672501802444458,0.9230000972747803,0.1440000534057626,3,0.040106537279715804,-1.0652123209926454,5.925000190734862,-2.1428701180744776,5.85699987411499,-1.3902399311491807,5.9070000648498535,0.040106537279715804
3333,2014-08-15,6.017000198364258,6.098999977111816,6.0,6.057000160217285,941593.0,0.0013313985811218565,-1.6756620916296152,-0.40404011212900254,31.598183577471005,23.106865619995567,-0.11658350662487482,0.25133922352735016,0.651772559126881,0.725597625677759,21.082429996490916,0.0989999771118164,-0.40384118320426143,-0.16164982318878174,-0.8306283862967971,0.5073287399192337,-0.496139104742789,0.17283945836522552,-0.2520803737640378,68.46159348126302,43.66310260781947,0.33448928155400764,8,-0.08800029754638672,0.3559997081756592,0.7477496862411499,0.9034996032714844,-0.1119999885559082,4,0.05700513941205965,-1.6050488860394385,6.008999824523926,-1.0652123209926454,5.925000190734862,-2.1428701180744776,5.85699987411499,0.05700513941205965
3334,2014-08-18,6.084000110626222,6.151999950408936,6.035999774932861,6.0929999351501465,1698808.0,0.011135102219238302,-1.2095167164694405,0.22499582767086448,40.49020730729586,25.076418161830247,-0.17975534072358723,0.14092260323136596,0.5632697197700267,0.6542346619647725,22.543467641705004,0.13499975204467862,-0.42352559113738053,-0.062499904632567826,-0.680370049278916,0.5553702400137803,-0.3714349769557419,0.24643516769060625,-0.30571707992553776,77.63162435258361,47.891653898462145,0.3089350723231739,8,-0.12850022315979093,0.2889997959136954,0.6802498102188101,0.8359997272491446,-0.17199993133544922,0,0.015614692383999929,-1.6756620916296152,6.017000198364258,-1.6050488860394385,6.008999824523926,-1.0652123209926454,5.925000190734862,0.015614692383999929
3335,2014-08-19,6.166999816894531,6.191999912261963,6.060999870300293,6.0929999351501465,1301872.0,0.01364229203798728,1.112902667594704,-8.22236939705496,40.722650656605914,27.020144360076912,-0.25106245942217065,-0.004777763973955018,0.45558085292201334,0.5680447378303981,23.103747470296614,0.13100004196166992,-0.41240847469580366,0.06014981269836461,-0.4255557915296526,0.5458554169263818,-0.18270298941564356,0.3030026148123728,-0.3662937710113523,92.53728581473669,61.37503553789384,0.24285280211400845,8,-0.18849992752075195,0.20600008964538574,0.5972501039505005,0.753000020980835,-0.22300004959106356,1,-0.0029187043266226675,-1.2095167164694405,6.084000110626222,-1.6756620916296152,6.017000198364258,-1.6050488860394385,6.008999824523926,-0.0029187043266226675
3336,2014-08-20,6.124000072479247,6.230999946594237,6.120999813079834,6.1599998474121085,1834513.0,-0.006972554838981182,-4.238064962932026,-0.48648422246422107,44.598936372037244,29.56012040579377,-0.18486224281245534,0.0040930294277083945,0.47607429241381194,0.6076676388040267,24.38935808499634,0.11000013351440341,-0.39233736455291446,0.03895006179809446,-0.3977882435752482,0.47568836717143714,-0.17941909088857688,0.2573192144847658,-0.2919905172857655,67.67373951425957,32.027352750511255,0.21836915268667131,8,-0.12600016593933017,0.24899983406066983,0.6402498483657846,0.795999765396119,-0.22800016403198065,2,0.01730893947415102,1.112902667594704,6.166999816894531,-1.2095167164694405,6.084000110626222,-1.6756620916296152,6.017000198364258,0.01730893947415102
3337,2014-08-21,6.241000175476074,6.310999870300293,6.13100004196167,6.13100004196167,2387145.0,0.019105176618565922,-2.272720179290554,-3.055578367352345,61.66282975971469,34.109306651118885,-0.2686621859283749,-0.1425019468162212,0.3384627692687703,0.48785692230424527,24.78656013745002,0.1869997978210458,-0.3447875144520385,0.17010016441345233,-0.2229059059016958,0.5631062347286004,-0.026402870744122175,0.3666031995710268,-0.3690915811425173,77.49205015531712,36.47101853703454,0.19650303515757428,8,-0.1660001277923584,0.13199973106384277,0.5232497453689575,0.678999662399292,-0.2690000534057617,3,0.028841503489445586,-4.238064962932026,6.124000072479247,1.112902667594704,6.166999816894531,-1.2095167164694405,6.084000110626222,0.028841503489445586
3338,2014-08-22,6.291999816894531,6.291999816894531,6.190000057220459,6.255000114440918,1382056.0,0.00817170965943248,4.513544861716112,0.3363605231330764,71.60342295776974,40.524785693179865,-0.27103448832324695,-0.21325632972830189,0.2670193651576227,0.43338859787948536,25.205227482378316,0.10199975967407227,-0.28935924854670336,0.22669980525970423,-0.14913830797033967,0.6025379184897481,0.038780748644682284,0.4146188618747262,-0.36740026944496584,93.0908920666462,44.94437107862977,0.18791905661502173,8,-0.21249985694885254,0.08100008964538574,0.43750011920928955,0.628000020980835,-0.2929997444152841,4,-0.022091535761272096,-2.272720179290554,6.241000175476074,-4.238064962932026,6.124000072479247,1.112902667594704,6.166999816894531,-0.022091535761272096
3339,2014-08-25,6.339000225067139,6.353000164031982,6.2880001068115225,6.3429999351501465,795390.0,0.007469868013410874,4.416633553206782,-0.10810114184086399,74.44055847829883,46.768456327035565,-0.279727703241039,-0.28104553529107257,0.20192426146808629,0.3833172721680729,25.404997146608427,0.06500005722045987,-0.22655052152187416,0.2777502059936525,-0.08345522822299856,0.6389556402103036,0.09714748888532654,0.4583529231019785,-0.3680326388754862,95.20550517743386,39.77035789468683,0.18060271710832568,8,-0.23400020599365234,0.03399968147277832,0.3802497386932373,0.5809996128082275,-0.21900033950805664,0,-0.06846505755632659,4.513544861716112,6.291999816894531,-2.272720179290554,6.241000175476074,-4.238064962932026,6.124000072479247,-0.06846505755632659
3340,2014-08-26,6.375999927520753,6.4190001487731925,6.2829999923706055,6.3420000076293945,1696959.0,0.005836835642835547,1.2666624281269683,-8.500596089652106,82.18672693328531,53.26642309717306,-0.26302499569360105,-0.3270973268255446,0.14317936092916916,0.34459622820486135,25.43792181905123,0.136000156402587,-0.1508121302042671,0.3098499059677131,-0.06609418007047552,0.6857939920059017,0.1218778629486188,0.4978219489868074,-0.35154778043145374,85.57041180762738,23.992814478263078,0.18797204301909443,8,-0.21649980545044034,-0.003000020980835849,0.34325003623962314,0.5439999103546134,-0.31799983978271573,1,-0.07277285970898728,4.416633553206782,6.339000225067139,4.513544861716112,6.291999816894531,-2.272720179290554,6.241000175476074,-0.07277285970898728
3341,2014-08-27,6.326000213623048,6.383999824523926,6.271999835968018,6.304999828338622,1692089.0,-0.00784186236920914,-1.574701429957304,0.6176598460093204,77.70039088503496,58.33376743639039,-0.1678083884147572,-0.2946457480058875,0.17430533461840714,0.39310926107431765,25.269348397285384,0.1119999885559082,-0.07129031498169791,0.26140017509460556,-0.10971953231007792,0.632519882499289,0.07584032139226426,0.44696002879694685,-0.23842038626432593,67.70836782674975,0.7572497640923501,0.18555985370234174,8,-0.11650013923645108,0.0034997463226309478,0.4297497272491446,0.5939996242523184,-0.3270001411438006,2,-0.06038577828324154,1.2666624281269683,6.375999927520753,4.416633553206782,6.339000225067139,4.513544861716112,6.291999816894531,-0.06038577828324154
3342,2014-08-28,6.27899980545044,6.360000133514403,6.265999794006348,6.290999889373778,1956485.0,-0.007429719662574774,-3.94737238367711,-0.5714220839670795,77.88124364055014,63.476329665621414,-0.08770376863712226,-0.25654560179919894,0.20230265382540313,0.4400909785499083,24.987171866294624,0.09400033950805575,-0.005925489767986569,0.21169977188110423,-0.1650760431769731,0.5884755869391816,0.023311864352066003,0.40008767941014245,-0.13839272666540303,38.86450333994157,-33.45690436640066,0.18838790752903867,8,-0.051499843597413,-0.11949992179870694,0.47675013542175204,0.6410000324249259,-0.1439995765686044,3,-0.06099695952701156,-1.574701429957304,6.326000213623048,1.2666624281269683,6.375999927520753,4.416633553206782,6.339000225067139,-0.06099695952701156
3343,2014-08-29,6.374000072479247,6.427000045776367,6.283999919891357,6.289000034332275,2261536.0,0.01512984073456125,-2.0105205039401697,-7.083286974490365,77.56788313606795,67.59607142437386,-0.14163222920820928,-0.3427338276906413,0.092138488987203,0.3438199665250883,24.07028029410183,0.14800024032592685,0.05488477763498523,0.28995003700256294,-0.11056616754320903,0.6904662415483349,0.08969193472967696,0.49020813927544893,-0.18885010249610534,67.08081340591458,-5.956965525035159,0.2002581022728862,8,-0.13000011444091708,-0.24100017547607333,0.34549999237060636,0.5344998836517343,-0.2290000915527335,4,-0.06306870816406684,-3.94737238367711,6.27899980545044,-1.574701429957304,6.326000213623048,1.2666624281269683,6.375999927520753,-0.06306870816406684
3344,2014-09-01,6.447000026702881,6.460000038146973,6.36899995803833,6.414999961853027,1567986.0,0.011452769594217926,2.1379290500267194,0.37647118221903475,83.9080592067401,72.39445015216654,-0.17626139234202043,-0.39602895798946136,0.006637958377092801,0.2715416049818895,22.908758537555425,0.09100008010864258,0.10273303014202995,0.3375499963760378,-0.08789166124583758,0.7629916539979131,0.12482916756509965,0.5502708251869759,-0.21831704307695876,93.2989716061035,15.756714786627441,0.21272082881093768,9,-0.15650010108947754,-0.3365001678466797,0.25849997997283936,0.4614999294281006,-0.446000099182128,0,-0.06948967773663084,-2.0105205039401697,6.374000072479247,-3.94737238367711,6.27899980545044,-1.574701429957304,6.326000213623048,-0.06948967773663084
3345,2014-09-02,6.473999977111816,6.52899980545044,6.449999809265138,6.460000038146973,1308747.0,0.004187986706546409,-3.6470043756313433,0.4374972060379383,83.11218966741015,76.67370051831908,-0.17336489069623706,-0.40023166922503783,-0.032709839315273825,0.24804618933792177,21.708444740675656,0.08199977874755948,0.15513198848091392,0.3370499372482296,-0.10854433877558911,0.7826442132720484,0.11425279923632026,0.559847075260139,-0.19905358258168437,79.0875186519467,0.7788931932618794,0.22279713801190926,9,-0.14400005340576172,-0.3300001621246338,0.18799996376037598,0.4029998779296875,-0.5659999847412109,1,-0.05468027383445573,2.1379290500267194,6.447000026702881,-2.0105205039401697,6.374000072479247,-3.94737238367711,6.27899980545044,-0.05468027383445573
3346,2014-09-03,6.4710001945495605,6.535999774932861,6.370999813079834,6.482999801635742,2158992.0,-0.00046335844498934797,1.7966201007827434,-0.8571185286103542,80.88239137765831,78.80920736475727,-0.1295951047521866,-0.3673125310552994,-0.04009070299542383,0.2577940004868484,19.73649820800112,0.16499996185302734,0.19326642043919762,0.30310015678405744,-0.14514033257575765,0.7513406461438725,0.0789799121041499,0.527220401463965,-0.14524311783536703,75.9260796388753,-1.5772176807007838,0.22412024467990754,9,-0.10800027847290039,-0.323500394821167,0.1549997329711914,0.36999964714050293,-0.5590000152587882,2,-0.0638232258375433,-3.6470043756313433,6.473999977111816,2.1379290500267194,6.447000026702881,-2.0105205039401697,6.374000072479247,-0.0638232258375433
3347,2014-09-04,6.561999797821045,6.5900001525878915,6.422999858856201,6.454999923706055,2246337.0,0.014062679730427519,1.0490760216126285,-8.916948142261077,82.79183649111646,80.05236442401802,-0.19028268304066032,-0.4238902358140635,-0.1363076644644492,0.1732778669273607,18.15454160351642,0.16700029373169034,0.23032227796824678,0.35844976902008074,-0.09636464828752711,0.8132641863276886,0.13104256036627682,0.5858569776738847,-0.19419418146311784,90.84956422415043,11.698477334819543,0.22740720865380395,9,-0.13399982452392578,-0.3874998092651367,0.04400014877319247,0.2590000629425049,-0.9839997291564941,3,-0.08579697389334662,1.7966201007827434,6.4710001945495605,-3.6470043756313433,6.473999977111816,2.1379290500267194,6.447000026702881,-0.08579697389334662
3348,2014-09-05,6.5250000953674325,6.644999980926514,6.5250000953674325,6.551000118255615,1858830.0,-0.005638479669855867,-8.23075230165482,-0.24299115399183643,77.5281340337275,80.3954283746212,-0.13047720006892938,-0.34761273622686684,-0.1042568795054235,0.21571755266301817,16.434161842121643,0.11999988555908114,0.267462248227214,0.28520007133483993,-0.1493022241743569,0.7197023668440368,0.06794892358024196,0.5024512190894379,-0.15400028228759854,56.521784200106055,-21.878771671885204,0.2172511477545984,9,-0.06950020790100186,-0.3230001926422128,0.07099986076354892,0.28599977493286044,-1.2060003280639657,4,-0.0597700936069695,1.0490760216126285,6.561999797821045,1.7966201007827434,6.4710001945495605,-3.6470043756313433,6.473999977111816,-0.0597700936069695
3349,2014-09-08,6.585000038146973,6.622000217437744,6.546999931335449,6.546999931335449,1542319.0,0.00919539339503439,-2.9473723836771573,-1.4615412830576737,76.86380457739789,79.80399255730038,-0.16976498964977793,-0.3733564300661074,-0.16657959098552588,0.15951791851211627,15.094278177361167,0.09700012207031161,0.2812569356102257,0.31130001544952357,-0.11965637544136953,0.7422564063404167,0.09582182000407702,0.5267782108949701,-0.16200017929077148,78.10222407852146,1.4283244981862708,0.2154781954454467,9,-0.129500150680542,-0.38300013542175293,-0.08450007438659668,0.13049983978271484,-1.1599998474121094,0,-0.06681853525763615,-8.23075230165482,6.5250000953674325,1.0490760216126285,6.561999797821045,1.7966201007827434,6.4710001945495605,-0.06681853525763615
3350,2014-09-09,6.379000186920166,6.609000205993652,6.355999946594237,6.550000190734862,2853762.0,-0.031283196664153023,-1.3317944199189928,-4.4999874516889795,63.54943554786676,78.2316641865039,0.04101876594634124,-0.1330668981895542,0.02533910450814858,0.36528469673689834,13.228213521285925,0.25300025939941495,0.27821525211464504,0.0792001485824585,-0.30633054402172544,0.46473084118664243,-0.11356519771963303,0.27196549488455,0.26599979400634766,7.958559720959831,-66.96821117317812,0.1927653463020918,9,0.07649970054626465,-0.1770002841949463,0.06224989891052246,0.2989997863769531,-1.1870002746582031,1,-0.05925697575216948,-2.9473723836771573,6.585000038146973,-8.23075230165482,6.5250000953674325,1.0490760216126285,6.561999797821045,-0.05925697575216948
3351,2014-09-10,6.269999980926514,6.364999771118164,6.243000030517577,6.3499999046325675,2334139.0,-0.017087349553171705,1.21818402503838,0.4678358007099548,51.554117490127226,75.30642794756804,0.15783834863588275,0.0032728596438094115,0.11944271985702226,0.47269710973429735,11.471360997114587,0.13600015640258878,0.2653042500457552,-0.04705004692077619,-0.39055304494992615,0.2964529511083738,-0.21880154593535117,0.12470145209379879,0.3692199993133549,6.716406402903931,-65.08157849143662,0.17175149901457507,9,0.17400002479553223,-0.06800007820129395,0.06874990463256836,0.3904998302459717,-1.1009998321533203,2,-0.05773524555934939,-1.3317944199189928,6.379000186920166,-2.9473723836771573,6.585000038146973,-8.23075230165482,6.5250000953674325,-0.05773524555934939
3352,2014-09-11,6.25,6.320000171661378,6.209000110626222,6.2750000953674325,1796469.0,-0.003189789631156903,-1.0747699369415884,0.31250149011755507,47.67184914597463,71.98464639311322,0.19365723173667337,0.04453715512341461,0.1212663486607557,0.49051383495650747,10.478704902277833,0.11100006103515625,0.24167545125260226,-0.0791000366210941,-0.39271048727238256,0.23451041403019435,-0.23590526194673878,0.07770518870455057,0.37337118225097665,9.403647149147085,-57.234744430422474,0.15680522532564437,9,0.1770000457763672,-0.04500007629394531,0.00299990177154541,0.3379998207092285,-0.9559998512268066,3,-0.054079971313476416,1.21818402503838,6.269999980926514,-1.3317944199189928,6.379000186920166,-2.9473723836771573,6.585000038146973,-0.054079971313476416
3353,2014-09-12,6.360000133514403,6.4000000953674325,6.24399995803833,6.250999927520753,3103408.0,0.017600021362304652,-1.5365846094204447,-4.359991607697804,51.08807906114881,68.33798193249197,0.09103574508831347,-0.040526551193862836,-0.003750038181554949,0.3789479263048081,9.553136444775285,0.15600013732910245,0.22674807068796632,0.01375010013580269,-0.26339160949134044,0.2908918097629458,-0.12482075467776887,0.15232095494937425,0.2385087844390883,36.561739427610476,-25.369940861297835,0.1385708548135715,9,0.06699991226196378,-0.15500020980834872,-0.11825025081634433,0.2279996871948251,-1.1180000305175772,4,-0.12295598245809092,-1.0747699369415884,6.25,1.21818402503838,6.269999980926514,-1.3317944199189928,6.379000186920166,-0.12295598245809092
3354,2014-09-15,6.178999900817871,6.328000068664551,6.178999900817871,6.318999767303468,1590913.0,-0.02845915548692224,-1.1285758563492632,-1.2844000174986072,41.11812106335135,63.67197430981877,0.25705429538100866,0.1559514581382926,0.16410875561294613,0.5562122431223333,9.09556257683914,0.18100023269653231,0.2106907373105722,-0.17200012207031268,-0.43300308278053823,0.08900283863991287,-0.30250160242542545,-0.0414986417151999,0.39613848869598467,0.0,-56.50672552485961,0.13050148035511297,9,0.2330000400543213,0.06300020217895508,0.046000003814697266,0.4089999198913574,-0.8169999122619629,0,-0.13918112110676228,-1.5365846094204447,6.360000133514403,-1.0747699369415884,6.25,1.21818402503838,6.269999980926514,-0.13918112110676228
3355,2014-09-16,6.14900016784668,6.186999797821045,6.0879998207092285,6.184000015258789,1588680.0,-0.004855111418147207,3.829336372729176,0.249999148504261,41.873274256304555,59.33762796300167,0.26385144574148534,0.19450598428796617,0.18640822247388833,0.5806669721254387,9.07700223673352,0.0989999771118164,0.1867956392334058,-0.20109987258911133,-0.46488357879571396,0.0626838336174913,-0.33299172569241264,-0.06920801948581001,0.39444714257149727,19.551376101920738,-34.07036165934309,0.1318918531033012,9,0.2174997329711914,0.09749984741210938,0.07599973678588867,0.43899965286254883,-0.6540002822875977,1,-0.11774271545765047,-1.1285758563492632,6.178999900817871,-1.5365846094204447,6.360000133514403,-1.0747699369415884,6.25,-0.11774271545765047
3356,2014-09-17,6.230000019073486,6.23799991607666,6.139999866485597,6.1690001487731925,2110286.0,0.013172849083718852,1.5454669308892512,-1.7428610354223688,47.81835166234975,55.45168520424983,0.1621191833828446,0.1284397274771365,0.0952990142277006,0.4941057209147841,9.197441602997063,0.09800004959106356,0.15007715059290927,-0.12540001869201678,-0.3738710389540687,0.12307100157003514,-0.24963552882304274,-0.001164508560990818,0.26790254237379596,45.51284402548007,-9.563503530253648,0.12423551013102584,9,0.13649988174438477,0.020999908447265625,-0.00950014591217041,0.29449987411499023,-0.7239999771118164,2,-0.16661317875339154,3.829336372729176,6.14900016784668,-1.1285758563492632,6.178999900817871,-1.5365846094204447,6.360000133514403,-0.16661317875339154
3357,2014-09-18,6.421000003814697,6.434999942779541,6.247000217437744,6.247000217437744,3626053.0,0.030658103395899472,-1.1609190362396684,2.8524615793505204,51.92780858902236,52.60720459928259,-0.05697668176387172,-0.05099841170614994,-0.097770823964904,0.2985985313521784,9.726756423012066,0.2049999237060547,0.11650615052862268,0.056599974632263184,-0.18742366862108373,0.3006236178856101,-0.06541184699440983,0.1786117962589362,0.035912283558779734,95.96543687612682,40.655760397996744,0.12201182162667346,9,-0.06599998474121094,-0.1484999656677246,-0.23875010013580322,0.08899998664855957,-0.9159998893737793,3,-0.19498518210523197,1.5454669308892512,6.230000019073486,3.829336372729176,6.14900016784668,-1.1285758563492632,6.178999900817871,-0.19498518210523197
3358,2014-09-19,6.152999877929688,6.446000099182129,6.113999843597412,6.422999858856201,5237103.0,-0.04173806661357904,1.101264371111557,-1.5517259333961757,39.60394837610538,48.46722057691675,0.1706517893431947,0.21718968127533156,0.16384201442057122,0.5610621004847021,10.248530565461511,0.3320002555847168,0.07988688923596943,-0.20445015430450386,-0.46454446585332576,0.05564415724431804,-0.33449731007891526,-0.07440299853009247,-0.06500005722045987,18.156426441266078,-31.01160297983462,0.13004715577441114,9,0.19550013542175204,0.16950011253356845,-0.008749961853028232,0.35700011253356845,-0.7269997596740732,4,-0.13960665467224487,-1.1609190362396684,6.421000003814697,1.5454669308892512,6.230000019073486,3.829336372729176,6.14900016784668,-0.13960665467224487
3359,2014-09-22,5.90500020980835,6.0999999046325675,5.9000000953674325,6.078999996185303,5449951.0,-0.040305488873954576,-1.173910789994715,0.6444436987731177,32.59938270686797,45.028325816805776,0.3487214233496374,0.45430026344546626,0.4001197940196626,0.8030807292362621,11.003478537258223,0.25299978256225586,0.021619090460167634,-0.43074982166290265,-0.760434084506425,-0.10106555881938029,-0.5955919530846634,-0.2659076902411419,0.5409998893737793,0.9157718692276858,-42.63073090580929,0.16484213142176113,9,0.26799988746643066,0.36749982833862305,0.24599969387054443,0.6049997806549072,-0.3450002670288086,0,-0.1122777448356842,1.101264371111557,6.152999877929688,-1.1609190362396684,6.421000003814697,1.5454669308892512,6.230000019073486,-0.1122777448356842
3360,2014-09-23,5.912000179290772,5.960000038146973,5.831999778747559,5.9099998474121085,2982343.0,0.001185430860916048,1.6122488699451638,-0.011496174336273993,32.94690782985137,42.960858076775125,0.30006623924967535,0.4329540344201641,0.3835264919188637,0.7887863675011042,11.486579871476259,0.12800025939941406,-0.032000303259481555,-0.4005498647689807,-0.7798746755397499,-0.021225053998211507,-0.5902122701543648,-0.21088745938359654,0.5339999198913565,13.029374396187935,-25.329891796631756,0.18966240538538456,9,0.22699975967407138,0.32649970054626376,0.25224971771240146,0.5979998111724845,-0.9079999923706064,1,-0.09303115258038519,-1.173910789994715,5.90500020980835,1.101264371111557,6.152999877929688,-1.1609190362396684,6.421000003814697,-0.09303115258038519
3361,2014-09-24,5.943999767303468,5.9710001945495605,5.88100004196167,5.910999774932861,2313187.0,0.0054126500409772405,1.0689488857465443,16.497258641225365,30.443024260162517,41.04654420057378,0.24245742833131878,0.39091076891916554,0.3313401463459966,0.7505464711863192,12.051828530794655,0.09000015258789062,-0.09297588276128366,-0.3494502544403071,-0.7628614591114378,0.0639609502308236,-0.5561558567758729,-0.1427446521047413,0.4774403190612784,18.241030961781743,-12.921779908954317,0.20670560233556545,9,0.19500017166137606,0.29450011253356845,0.23175013065338046,0.5660002231597892,-0.8829998970031747,2,-0.07553834107030544,1.6122488699451638,5.912000179290772,-1.173910789994715,5.90500020980835,1.101264371111557,6.152999877929688,-0.07553834107030544
3362,2014-09-25,5.8959999084472665,6.01200008392334,5.875999927520753,5.943999767303468,1704528.0,-0.008075346691673313,-2.0909189429365442,-1.454541513741544,30.232541411576605,38.729262239510206,0.26257407614593653,0.43083518012788513,0.3615320246232576,0.7888499553186179,12.599671861287487,0.136000156402587,-0.13414182828154608,-0.37830011844634903,-0.8283855495075931,0.07178531261489507,-0.6033428339769715,-0.15325740291572654,0.5018625656127922,10.423468452656607,-16.807390412009937,0.22504271553062224,9,0.24300003051757724,0.3424999713897696,0.2894999980926505,0.6140000820159903,-0.5770001411437997,3,-0.06614651840934382,1.0689488857465443,5.943999767303468,1.6122488699451638,5.912000179290772,-1.173910789994715,5.90500020980835,-0.06614651840934382
3363,2014-09-26,5.9720001220703125,6.004000186920166,5.890999794006348,5.921000003814697,1669343.0,0.012890131411664285,-1.0360332495650493,-1.062505587951879,30.927188986036683,37.59693645314191,0.14052590251143293,0.34063867686649196,0.26730490412100405,0.7044708666098494,12.737564460434056,0.11300039291381836,-0.15412044128433422,-0.28219990730285627,-0.7491283223763592,0.18472850777064664,-0.5156641148396073,-0.048735699766105256,0.40322784417724655,52.23890953798433,30.144060980470123,0.23346420753675134,9,0.16699981689453125,0.26649975776672363,0.2519998550415039,0.5379998683929443,-0.5520000457763672,4,-0.0781982582189733,-2.0909189429365442,5.8959999084472665,1.0689488857465443,5.943999767303468,1.6122488699451638,5.912000179290772,-0.0781982582189733
3364,2014-09-29,5.999000072479247,6.072999954223633,5.977000236511231,5.994999885559082,2081251.0,0.004521090063135169,-3.800047684329906,0.07843485578045101,36.694669172400005,37.02153588826363,0.09533314215762889,0.29339745207249646,0.2217903094440219,0.6666251975334125,12.512368421646602,0.10099983215332031,-0.1693851468237444,-0.23279995918274032,-0.703750882739171,0.23815096437369032,-0.4682754209609561,0.002675502595475443,0.35449876626831145,69.29467723490012,43.53577342140535,0.23547546177821546,9,0.1399998664855966,0.23949980735778897,0.2272498607635507,0.486499786376954,-0.6449999809265137,0,-0.0955159105352077,-1.0360332495650493,5.9720001220703125,-2.0909189429365442,5.8959999084472665,1.0689488857465443,5.943999767303468,-0.0955159105352077
3365,2014-09-30,6.119999885559082,6.144000053405763,6.0229997634887695,6.027999877929688,4494059.0,0.020169996935810675,-1.3725492029358315,22.99892716653248,44.791660112911124,36.68523682721489,-0.033763570426568634,0.15232691612279492,0.07578871941746268,0.5344311038999914,11.696570754311644,0.14499998092651545,-0.1960910722523037,-0.09410014152526891,-0.553183398449872,0.36498311539933415,-0.3236417699875709,0.13544148693703306,0.21263899078847626,91.04471769652143,60.27967929038206,0.2295416284623016,9,0.01900005340576172,0.1184999942779541,0.11900007724761963,0.35450005531311035,-0.6449999809265137,1,-0.09150326033517286,-3.800047684329906,5.999000072479247,-1.0360332495650493,5.9720001220703125,-2.0909189429365442,5.8959999084472665,-0.09150326033517286
3366,2014-10-01,6.058000087738037,6.199999809265138,6.047999858856201,6.107999801635742,4544819.0,-0.010130686107910125,-3.3428450759872463,-0.543475105992604,43.52226544791032,35.75128758931355,0.0014217550151505165,0.19162400613490504,0.12444598625826053,0.5846666528719897,11.37913662390396,0.15199995040893644,-0.19900958257777113,-0.13544993400573713,-0.582884460907799,0.31198459289632474,-0.3591671974567676,0.08826732944529336,0.25461322470552084,56.172909458303685,21.767845598365817,0.22371726345103077,10,0.08099985122680664,0.18049979209899902,0.20824992656707764,0.4164998531341553,-0.5,2,-0.1739847945778783,-1.3725492029358315,6.119999885559082,-3.800047684329906,5.999000072479247,-1.0360332495650493,5.9720001220703125,-0.1739847945778783
3367,2014-10-02,5.999000072479247,6.151000022888184,5.989999771118164,6.052999973297119,2156832.0,-0.009739190228506556,-3.472197939018252,1.0800041961910207,37.3864303560587,35.50489669819726,-0.00640793178402177,0.21743065197661782,0.1703033490232988,0.6361981121590468,10.827721527541279,0.16100025177001953,-0.20314667842067458,-0.16629996299743777,-0.5860924621505994,0.25349253615572387,-0.37619621257401903,0.043596286579143495,0.294388698616471,34.95154470540994,0.7854419489781392,0.20989624957658093,10,0.016999721527100498,0.23949980735778897,0.27049994468689054,0.4754998683929452,-0.5040001869201651,3,-0.15635942504519762,-3.3428450759872463,6.058000087738037,-1.3725492029358315,6.119999885559082,-3.800047684329906,5.999000072479247,-0.15635942504519762
3368,2014-10-03,6.135000228881836,6.144999980926514,6.008999824523926,6.0380001068115225,1337737.0,0.02267047087172025,1.3247964265627674,-1.7963018561361859,48.412708788467825,37.26193292948612,-0.16229712302684351,0.05345527515317272,0.026338463017474112,0.49398729358169824,9.919421926076467,0.1459999084472665,-0.21922249959054252,-0.01079981327056867,-0.39496020371659757,0.37336057717546023,-0.20288000849358312,0.18128038195244578,0.139932982519956,70.85215026172597,31.02733087272803,0.19208019522301456,10,-0.11900043487548828,0.1034996509552002,0.058499693870544434,0.33949971199035645,-0.6020002365112305,4,-0.13300740523804233,-3.472197939018252,5.999000072479247,-3.3428450759872463,6.058000087738037,-1.3725492029358315,6.119999885559082,-0.13300740523804233
3369,2014-10-06,6.144999980926514,6.2150001525878915,6.119999885559082,6.188000202178955,1667420.0,0.001629951372715821,-1.0430074447794444,-0.44330069215038137,49.853580139260316,39.140452074976004,-0.1504993445584093,0.009277323863307707,0.007810148422308316,0.4758559195441343,8.834561166625123,0.09500026702880948,-0.25812179266585744,0.021199941635131836,-0.30273157407701756,0.34513145734728123,-0.14076581622094242,0.1831656994912061,0.1122158931691093,68.88886534141456,25.404920924411314,0.16196575785607467,10,-0.0994999408721915,0.09349989891052246,0.04349994659423828,0.2799999713897705,-0.5920000076293945,0,-0.11798208411438538,1.3247964265627674,6.135000228881836,-3.472197939018252,5.999000072479247,-3.3428450759872463,6.058000087738037,-0.11798208411438538
3370,2014-10-07,6.000999927520753,6.119999885559082,5.99399995803833,6.105000019073486,2215850.0,-0.023433694687180373,-1.1355914395629263,2.4185943356472546,41.98739467196653,40.42315989850979,0.008328835610776686,0.1301809985834863,0.14601029678214061,0.6113632916077423,9.438256305091627,0.1510000228881836,-0.2619254294019182,-0.10390009880065865,-0.40868087245031326,0.20088067484899597,-0.2562904856254864,0.048490288024169104,0.23920730276094737,4.888950112321826,-36.75463436891154,0.15239038682482747,10,0.044500112533569336,0.2374999523162833,0.1994999647140494,0.39599990844726474,-0.48999977111816495,1,-0.1078153380740533,-1.0430074447794444,6.144999980926514,1.3247964265627674,6.135000228881836,-3.472197939018252,5.999000072479247,-0.1078153380740533
3371,2014-10-08,5.9079999923706055,5.991000175476074,5.870999813079834,5.9670000076293945,1908995.0,-0.015497406477818276,1.2429900711242625,0.5673073396178019,30.728758964886367,40.47829518221087,0.10693001212965836,0.20519049203818351,0.22946328239285751,0.6948762953072087,9.809980786835531,0.13000011444091886,-0.23219135964019433,-0.17880003452301008,-0.48528887649705066,0.1276888074510305,-0.33204445551003037,-0.025555613535989785,0.31587893984972926,10.755855457492892,-23.02428814626382,0.15324442098702015,10,0.13499999046325684,0.33049988746643066,0.3289998769760132,0.4649999141693115,-0.47699975967407227,2,-0.07329046856756927,-1.1355914395629263,6.000999927520753,-1.0430074447794444,6.144999980926514,1.3247964265627674,6.135000228881836,-0.07329046856756927
3372,2014-10-09,5.912000179290772,6.047999858856201,5.9079999923706055,6.0,2127412.0,0.0006770797097719328,-1.9166579743402525,1.4915219991594586,38.70665726994153,41.34268054708919,0.11782913912421034,0.1840038356402971,0.22002119563778422,0.683072505503918,9.862253157560133,0.1399998664855957,-0.20190355743152644,-0.15789985656738192,-0.4637728127434215,0.14797309960865768,-0.3108363346554013,-0.004963378479362568,0.29620358679065095,11.918699344765628,-22.853026978645495,0.15293647808801972,10,0.13099980354308993,0.32649970054626376,0.3432496786117545,0.4609997272491446,-0.33300018310546964,3,-0.05987822747244953,1.2429900711242625,5.9079999923706055,-1.1355914395629263,6.000999927520753,-1.0430074447794444,6.144999980926514,-0.05987822747244953
3373,2014-10-10,5.578000068664551,5.76200008392334,5.558000087738037,5.75,6103583.0,-0.05649528086893418,1.08163156076508,1.954548656454403,35.819587554254255,41.2454492561841,0.4359027050005153,0.4810798145345956,0.5505823449195226,1.0064013367239797,11.00668635919306,0.35400009155273526,-0.177421879854899,-0.45279996395111066,-0.7997060080376865,-0.10589391986453478,-0.626252985994399,-0.2793469419078223,0.6151555379235178,3.0441368268486104,-34.52259830035056,0.17345302204328797,10,0.3085000514984131,0.5234999656677246,0.7232499122619629,0.7949998378753662,0.09999990463256836,4,-0.014879917906731044,-1.9166579743402525,5.912000179290772,1.2429900711242625,5.9079999923706055,-1.1355914395629263,6.000999927520753,-0.014879917906731044
3374,2014-10-13,5.318999767303467,5.460999965667725,5.250999927520752,5.4099998474121085,5567863.0,-0.04643246650642152,1.1761626283814,0.5290704444013145,28.89677848075921,39.47935129705612,0.6574377134742058,0.7086820832863108,0.8062869639079251,1.2489165873286963,12.129943265043536,0.32700014114379883,-0.154743772084724,-0.668800258636475,-1.1320495314326031,-0.2055509858403468,-0.900424895034539,-0.4371756222384109,0.8360465081535997,7.825068246978614,-31.488665174210116,0.2316246363980639,10,0.4140002727508545,0.6175003051757812,1.0097501277923584,1.0540001392364502,0.46400022506713867,0,0.04023317060147735,1.08163156076508,5.578000068664551,-1.9166579743402525,5.912000179290772,1.2429900711242625,5.9079999923706055,0.04023317060147735
3375,2014-10-14,5.425000190734863,5.448999881744385,5.255000114440918,5.294000148773193,3174828.0,0.01992863847879711,1.1676021407127006,-1.4395596334121215,32.454382112455505,38.249586482005576,0.49448428802280286,0.5751484922863366,0.6986382223385981,1.1260179164935096,12.784777588778894,0.1939997673034668,-0.13652927734355647,-0.5265998363494875,-1.0464983774550216,-0.0067012952439533535,-0.786549106902255,-0.26665056579672,0.657722376887298,21.831904417175714,-19.315116486294535,0.2599492705527671,10,0.307999849319458,0.5049998760223389,0.9037497043609619,0.9479997158050537,0.47899961471557706,1,0.023594429135848083,1.1761626283814,5.318999767303467,1.08163156076508,5.578000068664551,-1.9166579743402525,5.912000179290772,0.023594429135848083
3376,2014-10-15,5.191999912261963,5.513000011444092,5.1579999923706055,5.433000087738037,3647450.0,-0.042949358577135555,-1.2977346378198205,-1.839695406712846,28.846166520950604,37.30066827810468,0.6612628032752363,0.7656525911408281,0.9295698301391147,1.3397153175260703,13.937277798495373,0.35500001907348633,-0.14189648119431997,-0.7077001094818112,-1.3111136291686378,-0.10428658979498451,-1.0094068693252245,-0.40599334963839784,0.8241848441520858,3.8202162912243196,-39.510655589699674,0.30170675984341355,10,0.49450016021728516,0.6100001335144043,1.1367499828338623,1.180999994277954,0.7010002136230469,2,0.06144072602683237,1.1676021407127006,5.425000190734863,1.1761626283814,5.318999767303467,1.08163156076508,5.578000068664551,0.06144072602683237
3377,2014-10-16,5.169000148773193,5.2839999198913565,5.043000221252441,5.238999843597412,4481743.0,-0.004429846663604686,2.012499105929498,0.29045495376067937,25.077600707767047,34.70787849136015,0.6192682993311331,0.727337382672415,0.9502877343121199,1.3415656110553016,15.623701875001206,0.24099969863891513,-0.1746886097931668,-0.6680998802185059,-1.3027661184007515,-0.0334336420362602,-0.9854329993096291,-0.3507667611273826,0.7613661312365112,17.524332626809528,-23.660238112816355,0.317333119091123,10,0.46000003814697266,0.5755000114440918,1.1539998054504395,1.2039997577667236,0.7119998931884766,3,0.0506868013895343,-1.2977346378198205,5.191999912261963,1.1676021407127006,5.425000190734863,1.1761626283814,5.318999767303467,0.0506868013895343
3378,2014-10-17,5.294000148773193,5.306000232696533,5.172999858856201,5.2230000495910645,3852100.0,0.024182626504599236,1.8,-1.014291553133515,29.373912189449186,32.43235983027002,0.4050189587559858,0.5635786101352505,0.8259909901686218,1.1962476390714585,17.45245210858025,0.13700008392333984,-0.20158950961192534,-0.500149893760681,-1.1605447675923104,0.16024498007094845,-0.8303473306764957,-0.16995245684486626,0.5298822041856397,53.40426373773539,15.123765577557378,0.33019743691581466,10,0.28749990463256836,0.4505000114440918,1.0219998359680176,1.0789997577667236,0.5839996337890625,4,0.05383449932054751,2.012499105929498,5.169000148773193,-1.2977346378198205,5.191999912261963,1.1676021407127006,5.425000190734863,0.05383449932054751
3379,2014-10-20,5.242000102996826,5.287000179290772,5.179999828338623,5.287000179290772,2620273.0,-0.009822448869484357,3.755563090747107,-0.6338030060847147,23.23172733301918,30.348396792609204,0.35253038105422263,0.5938063601837156,0.8746550928393626,1.2302312831334028,18.336312485514533,0.11400032043457031,-0.21868908264216724,-0.5189999341964722,-1.2212039739147365,0.18320410552179212,-0.8701019540556043,-0.16789791433734003,0.48817639415723946,42.340419271940355,10.290819639889918,0.3511020198591323,10,0.3034999370574951,0.502500057220459,1.0739998817443848,1.1309998035430908,0.7329998016357413,0,0.08317433455429235,1.8,5.294000148773193,2.012499105929498,5.169000148773193,-1.2977346378198205,5.191999912261963,0.08317433455429235
3380,2014-10-21,5.361999988555908,5.380000114440918,5.201000213623047,5.2210001945495605,3066816.0,0.022892003662968063,1.0225972262632141,-3.1333234433941652,29.505308391037758,30.212457839959356,0.14791049360717512,0.45375331822592724,0.7542567956127009,1.093911450389026,18.748177275003997,0.1789999008178711,-0.26743515768930504,-0.37150003910064733,-1.091654251247033,0.3486541730457384,-0.7315771451738398,-0.011422933027454896,0.2857153554899625,67.87232121388591,37.268306667009554,0.3600771060731928,10,0.18350005149841309,0.38250017166137695,0.9650000333786011,1.0109999179840088,0.6090002059936523,1,0.0785154801777761,3.755563090747107,5.242000102996826,1.8,5.294000148773193,2.012499105929498,5.169000148773193,0.0785154801777761
3381,2014-10-22,5.494999885559082,5.514999866485597,5.38100004196167,5.39300012588501,2834588.0,0.024804158389972963,-1.1269825651583354,0.7234036077349187,35.77878210139248,29.88713837678724,-0.055690851733385394,0.3008136248345057,0.6202035541377917,0.945295114348566,18.94736203286608,0.1529998779296884,-0.3222388551771864,-0.2160501480102539,-0.9365685369412473,0.5044682409207395,-0.576309342475751,0.14420904645524324,0.08014964375157696,95.7627127205498,62.99427571245061,0.36025919446549676,10,-0.0924997329711914,0.24950027465820312,0.811500072479248,0.878000020980835,0.49700021743774414,2,0.07443128815456657,1.0225972262632141,5.361999988555908,3.755563090747107,5.242000102996826,1.8,5.294000148773193,0.07443128815456657
3382,2014-10-23,5.50600004196167,5.53000020980835,5.427999973297119,5.489999771118164,2395429.0,0.002001848340615231,2.1874771828131636,0.15686577002370167,30.904678647520257,29.341037387150134,-0.14565587236490085,0.27309952279927696,0.6055481847943218,0.9184083095885631,19.392953705154138,0.10200023651123047,-0.3575499253236405,-0.18554999828338659,-0.906102579335581,0.5350025827688079,-0.5458262888094838,0.17472629224271063,-0.4629998207092285,93.27727051733441,62.6276105297379,0.3602762905260973,10,-0.21949982643127441,0.23850011825561523,0.8027498722076416,0.8669998645782471,0.5209999084472665,3,0.07028697438684728,-1.1269825651583354,5.494999885559082,1.0225972262632141,5.361999988555908,3.755563090747107,5.242000102996826,0.07028697438684728
3383,2014-10-24,5.505000114440918,5.513000011444092,5.449999809265137,5.48799991607666,1421038.0,-0.0001816068857848352,2.818194954194723,1.0624944121591418,30.463996050230335,29.515172672646926,-0.17444468100441313,0.25014413553723625,0.6025480021357481,0.90345028577892,19.862625705101195,0.06300020217895508,-0.37250725725979894,-0.1631999254226688,-0.8757085079534495,0.5493086571081118,-0.5194542166880591,0.1930543658427215,-0.4522598934173585,92.85712339442291,64.27492798944846,0.35625429126539027,10,-0.21849989891052246,0.2395000457763672,0.8087499141693115,0.867999792098999,0.4790000915527344,4,0.06830152946489787,2.1874771828131636,5.50600004196167,-1.1269825651583354,5.494999885559082,1.0225972262632141,5.361999988555908,0.06830152946489787
3384,2014-10-27,5.426000118255615,5.552000045776367,5.374000072479248,5.544000148773193,2437419.0,-0.014350589381109558,1.6567194983951206,-6.941097273645237,31.72283924382704,29.433890131688205,-0.08791580187825776,0.2993639179772485,0.6743874897921653,0.9652961274759253,20.92292869848263,0.17799997329711914,-0.41078565516164645,-0.21354992389678973,-0.9160628530044832,0.48896300521090375,-0.564806388450636,0.13770654065705656,-0.3637146974563601,64.10256758592583,31.179830536424475,0.35125646455384657,10,-0.12849998474121094,0.20300006866455078,0.9094998836517334,0.9469997882843018,0.5679998397827148,0,0.08330255334604608,2.818194954194723,5.505000114440918,2.1874771828131636,5.50600004196167,-1.1269825651583354,5.494999885559082,0.08330255334604608
3385,2014-10-28,5.559999942779541,5.585000038146973,5.4650001525878915,5.48199987411499,2412084.0,0.024695875710191606,-1.1428644414169118,-0.6610173601008632,39.219334644093244,30.586464367592946,-0.22434425945508885,0.12781219843393465,0.5319608742515811,0.812910980093335,22.414954140869074,0.15899991989135742,-0.4186753240352177,-0.051550102233886896,-0.7171020525825904,0.6140018481148166,-0.38432607740823865,0.28122587294046486,-0.4781259369812014,88.15161164206022,50.25929406741463,0.33277597517435165,10,-0.24599981307983398,0.069000244140625,0.6627501249313354,0.812999963760376,0.554999828338623,1,0.07464028167697445,1.6567194983951206,5.426000118255615,2.818194954194723,5.505000114440918,2.1874771828131636,5.50600004196167,0.07464028167697445
3386,2014-10-29,5.004000186920166,5.260000228881836,4.986000061035156,5.248000144958496,8945002.0,-0.09999995711896015,1.0447764115173912,-3.128201836432772,29.039708244394177,31.026698538329292,0.337695560784371,0.6332682362605917,1.0742855535456721,1.3486863975668673,24.851704830682994,0.5739998817443848,-0.40481138386421733,-0.5548498630523682,-1.2382331712732304,0.12853344516849408,-0.8965415171627988,-0.2131582089419375,0.5809998512268066,3.0050294779309565,-36.595898114348,0.34169165411043095,10,0.28149986267089844,0.5964999198913574,1.184749722480774,1.368999719619751,1.056999683380127,2,0.19324539798320006,-1.1428644414169118,5.559999942779541,1.6567194983951206,5.426000118255615,2.818194954194723,5.505000114440918,0.19324539798320006
3387,2014-10-30,5.060999870300293,5.080999851226807,4.894000053405762,5.046000003814697,3457103.0,0.011390823591317378,5.800013871669716,-0.061474873217967387,36.3155051596357,31.797986646127793,0.2947623642181769,0.5295427668206152,1.0002193443572915,1.2720834808907586,27.155970926596375,0.18699979782104492,-0.4027470606170356,-0.4509501695632938,-1.1358921315161794,0.23399179238959178,-0.7934211505397366,-0.10847918858685102,0.5240001678466797,24.167846683393922,-19.228723985409115,0.3424709809764429,10,0.17850017547607422,0.4935002326965332,1.127750039100647,1.312000036239624,1.194000244140625,3,0.183955790664996,1.0447764115173912,5.004000186920166,-1.1428644414169118,5.559999942779541,1.6567194983951206,5.426000118255615,0.183955790664996
3388,2014-10-31,5.318999767303467,5.3410000801086435,5.127999782562256,5.130000114440918,5946307.0,0.050978048530925024,-1.2072533483549237,12.600089010395143,50.0,34.77223916468122,0.04546245576733998,0.21847713349137443,0.7261549056826819,0.9957815915101875,29.059018518867013,0.2800002098083505,-0.3649805268157609,-0.15215024948120082,-0.7752471863324901,0.4709466873700885,-0.4636987179068459,0.15939821894444428,0.23836027145385774,61.505025077080624,13.046729021844975,0.31154846842564465,10,-0.07949972152709961,0.23550033569335938,0.8697501420974731,1.0540001392364502,0.9720001220703116,4,0.13310776726437035,5.800013871669716,5.060999870300293,1.0447764115173912,5.004000186920166,-1.1428644414169118,5.559999942779541,0.13310776726437035
3389,2014-11-03,5.420000076293945,5.4660000801086435,5.290999889373778,5.298999786376953,2101352.0,0.01898859060143976,-1.5547457450140891,0.640214350049576,49.86723005893233,37.0346749055584,-0.030880691662133586,0.06363957576927692,0.6084172759361266,0.8779825337305747,31.21053788400765,0.17500019073486506,-0.314021219661929,-0.014899945259093883,-0.5512517179922156,0.5214518274740279,-0.28307583162565475,0.253275941107467,0.11082556304931668,76.12156794550117,23.2916022570989,0.26817588636656103,11,-0.18050003051757812,0.13450002670288086,0.7687498331069946,0.9529998302459717,0.6760001182556152,0,0.10405906305546697,-1.2072533483549237,5.318999767303467,5.800013871669716,5.060999870300293,1.0447764115173912,5.004000186920166,0.10405906305546697
3390,2014-11-04,5.3540000915527335,5.59499979019165,5.3470001220703125,5.550000190734863,2087439.0,-0.012177118784533425,-1.361901172110935,-1.6198316493009106,54.720287347330725,39.13928659955154,0.03784497311012558,0.08293477418037654,0.6553751335473867,0.9247932127133485,32.604998132122844,0.2479996681213379,-0.2774127838890976,-0.04854993820190501,-0.5145729939431876,0.41747311753937755,-0.28156146607254673,0.18446158966873671,-0.46000003814697177,65.62057216399111,6.318926998851175,0.23301152787064133,11,-0.10950016975402743,0.20050001144409269,0.8347498178482065,1.0189998149871835,0.7350001335144052,1,0.11953676793830392,-1.5547457450140891,5.420000076293945,-1.2072533483549237,5.318999767303467,5.800013871669716,5.060999870300293,0.11953676793830392
3391,2014-11-05,5.474999904632568,5.48799991607666,5.352000236511231,5.414999961853027,1813697.0,0.022599889990801758,2.1627845083307715,-0.3061220021311677,58.434396219788894,42.198144107581385,-0.09643092755921501,-0.0760676083850047,0.5179585011578176,0.7870449178877497,33.43076283343203,0.1359996795654288,-0.22061733246273008,0.09409987926483154,-0.3090424976101378,0.4972422561398009,-0.10747130917265313,0.2956710677023162,-0.5669798564910886,82.88160761524873,17.53964872840193,0.2015711884374847,11,-0.2304999828338623,0.07950019836425781,0.7137500047683716,0.8980000019073486,0.570000171661377,2,0.11689495481891643,-1.361901172110935,5.3540000915527335,-1.5547457450140891,5.420000076293945,-1.2072533483549237,5.318999767303467,0.11689495481891643
3392,2014-11-06,5.558000087738037,5.624000072479248,5.440999984741211,5.446000099182129,2757894.0,0.015159851059584506,-1.9999960915056694,1.8666682561253765,57.44921090418261,45.19650131357608,-0.19140776957513417,-0.1970513180998763,0.4206826843213438,0.6880080337846399,34.46796247674066,0.1830000877380371,-0.17922545660676814,0.19480006694793683,-0.13447959071243698,0.5240797246083106,0.030160238117749927,0.35943989577812374,-0.6362404447555541,86.69355924121409,19.021927736138295,0.1646398288301869,11,-0.2990000247955322,-0.0034999847412109375,0.6307498216629028,0.8149998188018799,0.3249998092651367,3,0.09050013937062817,2.1627845083307715,5.474999904632568,-1.361901172110935,5.3540000915527335,-1.5547457450140891,5.420000076293945,0.09050013937062817
3393,2014-11-07,5.494999885559082,5.5900001525878915,5.456999778747559,5.559999942779541,2469081.0,-0.011335048791730862,1.1279978637776642,-0.5803577130546957,57.094779902017024,48.01560583115275,-0.1452498510221183,-0.1481856621597517,0.4653182411601833,0.7359911994830011,34.06287597590249,0.13300037384033292,-0.1599094887503405,0.13594987392425573,-0.18388787565772446,0.4557876235062359,-0.02396900086673437,0.2958687487152458,-0.5451506253967286,61.261226430224404,-9.217462485806784,0.15991887479099023,11,-0.23599982261657715,0.05950021743774414,0.6322499513626099,0.8345000743865967,0.1400003433227539,4,0.13830759685348215,-1.9999960915056694,5.558000087738037,2.1627845083307715,5.474999904632568,-1.361901172110935,5.3540000915527335,0.13830759685348215
3394,2014-11-10,5.5329999923706055,5.568999767303467,5.456999778747559,5.485000133514403,1286197.0,0.0069153971979849516,-1.1538341624446942,-0.7384587169423897,55.02645591638388,49.77195263918504,-0.18603995234545767,-0.17848225790973338,0.4066630476011044,0.6840964006099153,32.70982540093228,0.1119999885559082,-0.13230889943656088,0.16324996948242188,-0.1651501884393447,0.49165012740418845,-0.0009501094784614139,0.32745004844330516,-0.5561846997155762,67.14797963887756,-3.5091900274693586,0.1642000789608831,11,-0.2739999294281006,0.021500110626220703,0.5942498445510864,0.6689999103546143,0.37599992752075195,0,0.1369961861645348,1.1279978637776642,5.494999885559082,-1.9999960915056694,5.558000087738037,2.1627845083307715,5.474999904632568,0.1369961861645348
3395,2014-11-11,5.552999973297119,5.593999862670898,5.525000095367432,5.541999816894531,1021443.0,0.003614672140627384,-2.066683621027646,0.22917059892909583,51.82619944226861,52.303784994504426,-0.23147988305907052,-0.19858256808084374,0.3649440960375827,0.6502248704651796,31.240836869113124,0.0689997673034668,-0.10281729308592524,0.17684996128082275,-0.16093864241757405,0.5146385649792196,0.007955659431624795,0.3457442631300207,-0.5502972894491212,73.89700661787255,6.150500818398328,0.16889430184919824,11,-0.29399991035461426,-0.046000003814697266,0.5889999866485596,0.6489999294281006,0.3509998321533212,1,0.09778502140529133,-1.1538341624446942,5.5329999923706055,1.1279978637776642,5.494999885559082,-1.9999960915056694,5.558000087738037,0.09778502140529133
3396,2014-11-12,5.511000156402588,5.565000057220459,5.492000102996826,5.519999980926514,1183520.0,-0.007563446262650264,-2.106385569060325,-0.818154232953314,50.15441989015364,53.841442186784185,-0.12292596897043673,-0.1385628832646013,0.3843858093814827,0.6790857800855683,29.48575100833244,0.07299995422363281,-0.07149143454481255,0.11890013217926043,-0.21233858382598303,0.4501388481845039,-0.0467192258233613,0.28451949018188216,-0.48344557700933954,38.25144158487046,-25.18058958024831,0.16561935800262165,11,-0.13500022888183594,-0.040000200271606445,0.6309998035430908,0.6909997463226318,0.6999998092651367,2,0.10488115628032424,-2.066683621027646,5.552999973297119,-1.1538341624446942,5.5329999923706055,1.1279978637776642,5.494999885559082,0.10488115628032424
3397,2014-11-13,5.431000232696533,5.570000171661377,5.40500020980835,5.539999961853027,1989208.0,-0.014516407446135138,-1.0496918324492583,12.111317155875808,47.820968653704064,53.5993275927513,0.016849903522860643,-0.03997784665091775,0.4374992861753366,0.7474878148228665,27.482892543490866,0.16499996185302734,-0.0660870221689196,0.02580020427703822,-0.288582443145998,0.34018285170007445,-0.1313911194344799,0.18299152798855634,-0.37958783357984505,13.756651133688733,-44.055020183433314,0.15719132371151814,11,0.02649974822998047,0.03999972343444824,0.709749698638916,0.7709996700286865,0.7309999465942392,3,0.11305465241944135,-2.106385569060325,5.511000156402588,-2.066683621027646,5.552999973297119,-1.1538341624446942,5.5329999923706055,0.11305465241944135
3398,2014-11-14,5.578999996185303,5.598999977111816,5.432000160217285,5.4720001220703125,1852291.0,0.02725092195683576,1.272108887670664,-0.9816526604517277,54.32937021307371,54.09512094321146,-0.10101287878381271,-0.1744769011791334,0.26497129915308193,0.5890322099513252,25.466326338515046,0.1679997444152832,0.021973403299863747,0.159549975395203,-0.1594131152476841,0.4785130660380901,6.84300737594512e-05,0.31903152071664653,-0.5046840901341119,89.69071911553975,31.32504142461582,0.15948154532144376,11,-0.09349989891052246,-0.25099992752075195,0.5617499351501465,0.622999906539917,0.6269998550415048,4,0.05449003424013865,-1.0496918324492583,5.431000232696533,-2.106385569060325,5.511000156402588,-2.066683621027646,5.552999973297119,0.05449003424013865
3399,2014-11-17,5.677999973297119,5.727000236511231,5.535999774932861,5.550000190734863,2508243.0,0.017745111521690005,-1.4487142258915557,1.1962610575101942,53.406468579118375,53.94914108007676,-0.17831902916562292,-0.2520613942829284,0.14015349463558557,0.4810518477112016,23.1059126970031,0.19100046157837003,0.09020763752137118,0.23674995899200457,-0.0906344803821737,0.5641343983661828,0.07305773930491544,0.4004421786790937,-0.5816967005888056,84.78252821409667,28.9376773600671,0.16369221968708908,11,-0.13849973678588778,-0.36749982833862305,0.3160001039505005,0.42350006103515625,0.5139999389648438,0,-0.007573044138341922,1.272108887670664,5.578999996185303,-1.0496918324492583,5.431000232696533,-2.106385569060325,5.511000156402588,-0.007573044138341922
3400,2014-11-18,5.7829999923706055,5.802000045776367,5.677000045776367,5.7249999046325675,1973411.0,0.018492430357042622,1.6041613891827724,0.45312645519400174,80.40593332988388,56.39042298119843,-0.24145769800736794,-0.3414081548884127,0.01666445682936235,0.36297633632551474,21.301177941590456,0.125,0.11401724097615507,0.3206999778747557,-0.03788147986100654,0.6792814356105179,0.14140924900687502,0.49999070674263635,-0.6488549018341168,95.21409036368156,31.335159072886107,0.179290728867881,11,-0.17949986457824707,-0.434999942779541,0.0517500638961792,0.16499996185302734,0.4070000648498535,1,0.021787986803904813,-1.4487142258915557,5.677999973297119,1.272108887670664,5.578999996185303,-1.0496918324492583,5.431000232696533,0.021787986803904813
3401,2014-11-19,5.90399980545044,5.935999870300293,5.783999919891357,5.796999931335449,2333093.0,0.020923363866413247,-1.2857153100698764,1.8448226250667852,81.3382924405522,59.044765374128374,-0.32989643931103263,-0.45344395477098054,-0.11828561005702909,0.22983914222115498,20.488318830929263,0.1529998779296875,0.1361296787300601,0.4212497949600227,0.011776829271905598,0.8307227606481398,0.21651331211596414,0.6259862778040812,-0.7164263184947615,93.97361858570564,24.035824272358767,0.2047364828440587,11,-0.23349976539611905,-0.488999843597413,-0.07249975204467862,0.04400014877319247,0.3060002326965323,2,0.0,1.6041613891827724,5.7829999923706055,-1.4487142258915557,5.677999973297119,1.272108887670664,5.578999996185303,0.0
3402,2014-11-20,5.89300012588501,5.934000015258789,5.820000171661378,5.914999961853027,1179411.0,-0.0018630894186811853,2.7999984105412605,-0.20560618552106605,76.13846001514754,61.16072983114287,-0.2976843593883043,-0.43422771487562173,-0.12100686774212122,0.2271570488221215,19.725301787714056,0.11399984359741122,0.1553198687116124,0.39090011119842494,-0.05788765031727028,0.8396878727141202,0.16650623044057689,0.615293991956273,-0.6305840005948697,91.46829977179924,19.61847769803255,0.2243938807578476,11,-0.22250008583068848,-0.4780001640319824,-0.14875006675720215,0.008499860763549805,0.29399967193603516,3,0.05396229984552359,-1.2857153100698764,5.90399980545044,1.6041613891827724,5.7829999923706055,-1.4487142258915557,5.677999973297119,0.05396229984552359
3403,2014-11-21,5.88100004196167,5.894999980926514,5.7210001945495605,5.803999900817871,2585452.0,-0.002036328468860815,2.3142810432286867,-3.500032511866831,72.84441346392403,63.14050289198066,-0.251634034647358,-0.4138317156536573,-0.1266962347209004,0.2263843753548027,18.735071845026933,0.17399978637695312,0.15854754464115217,0.36010003089904785,-0.11963403655816762,0.8398340983562633,0.12023299717044011,0.5999670646276556,-0.5512255421705143,86.25004619358869,14.323391656851143,0.23986703372860796,11,-0.21050000190734863,-0.4660000801086426,-0.19424986839294434,-0.03699994087219238,0.3189997673034677,4,0.04778101263800916,2.7999984105412605,5.89300012588501,-1.2857153100698764,5.90399980545044,1.6041613891827724,5.7829999923706055,0.04778101263800916
3404,2014-11-24,5.877999782562256,6.014999866485597,5.863999843597412,5.9000000953674325,1168756.0,-0.0005101614313903768,-5.039977874840296,-0.28571782438802,77.69555497869099,66.01487572936092,-0.217412272036702,-0.3955105619624497,-0.13594993643685083,0.21858839619502568,17.593108787257655,0.15100002288818448,0.1594315639198287,0.33449978828430194,-0.16843617203147954,0.8374357486000834,0.0830318081264112,0.5859677684421927,-0.4876027457201868,59.46740929155771,-12.709292470875432,0.2514679801578906,11,-0.1679997444152832,-0.42349982261657715,-0.21499967575073242,-0.03399968147277832,0.3470001220703116,0,0.05580130670259642,2.3142810432286867,5.88100004196167,2.7999984105412605,5.89300012588501,-1.2857153100698764,5.90399980545044,0.05580130670259642
3405,2014-11-25,5.9749999046325675,5.9749999046325675,5.826000213623048,5.874000072479247,2056432.0,0.01650223301437892,1.9504938341547813,-4.590836187090716,77.11496948138517,69.01049235060887,-0.27743143363107947,-0.4846753657386351,-0.24336239083754396,0.11424830057141744,16.545820310623608,0.1489996910095197,0.16970817915406933,0.410749912261962,-0.12801972541021112,0.9495195499341351,0.14136509342587544,0.6801347310980486,-0.5096505282332755,86.39455561646623,14.928691156747973,0.26938481883608645,11,-0.2649998664855948,-0.5204999446868888,-0.32999980449676425,-0.13099980354308993,0.1570000648498553,1,0.036317993488359734,-5.039977874840296,5.877999782562256,2.3142810432286867,5.88100004196167,2.7999984105412605,5.89300012588501,0.036317993488359734
3406,2014-11-26,5.9710001945495605,6.02899980545044,5.947999954223633,5.988999843597412,1132554.0,-0.0006694075559575685,-1.5312402211328118,-0.17821464317413555,74.49587023685756,71.9743703042926,-0.2249774921241361,-0.42637649278851164,-0.2526474366151472,0.10922951476285103,14.039710814213024,0.08099985122680753,0.1843845003284219,0.358400201797485,-0.14077951765713248,0.8575799212521025,0.1088103420701767,0.6079900615247933,-0.4396927593399118,81.168933710262,11.148877070784025,0.24958985972730854,11,-0.24050021171569824,-0.50950026512146,-0.3260000944137573,-0.127000093460083,0.09499979019165039,2,0.03667724929414762,1.9504938341547813,5.9749999046325675,-5.039977874840296,5.877999782562256,2.3142810432286867,5.88100004196167,0.03667724929414762
3407,2014-11-27,5.992000102996826,5.999000072479247,5.935999870300293,5.973999977111816,694705.0,0.003516983380177141,2.937504656603599,-1.0000264914697468,81.02376627930305,74.94041431165142,-0.17660254362273164,-0.39426622536805134,-0.29311942547760417,0.08222752751226636,11.157230066002702,0.06300020217895419,0.20756547274236858,0.3328500986099243,-0.12135841840125305,0.7870586156211017,0.10574584010433608,0.5599543571155126,-0.3910157359534665,87.9870944169727,16.162672439574152,0.22710425850558852,11,-0.20950031280517578,-0.5305001735687256,-0.4184999465942383,-0.14800000190734863,0.20099973678588867,3,0.03638183100850023,-1.5312402211328118,5.9710001945495605,1.9504938341547813,5.9749999046325675,-5.039977874840296,5.877999782562256,0.03638183100850023
3408,2014-11-28,6.026999950408936,6.045000076293945,5.947999954223633,5.988999843597412,1010724.0,0.005841095929655538,1.6216122172820413,2.1111022808551714,80.95242078845553,78.00107566824443,-0.15798433568142656,-0.3936895337538582,-0.3389463572236311,0.040793368038583466,9.702749340826177,0.0970001220703125,0.24121779902094342,0.3324499368667615,-0.12049335607111988,0.7853932298046429,0.1059782903978208,0.5589215833357022,-0.36609342198858563,91.78075928200073,18.56485893651285,0.2264716464689405,11,-0.16599988937378019,-0.5574998855590829,-0.5114997625350961,-0.1829998493194589,0.3730001449584961,4,0.02654717914859983,2.937504656603599,5.992000102996826,-1.5312402211328118,5.9710001945495605,1.9504938341547813,5.9749999046325675,0.02654717914859983
3409,2014-12-01,5.984000205993652,6.050000190734862,5.9619998931884775,5.988999843597412,890711.0,-0.007134518793610822,-2.5918295851539583,-0.1315690408071043,76.2485342025219,77.53914243187087,-0.07488911546650989,-0.3228210498285602,-0.2995015952203097,0.07589380143497593,8.807460519504524,0.08800029754638494,0.289042851150751,0.2612501859664915,-0.1899465070469626,0.7124468789799456,0.03565183945976447,0.4868485324732186,-0.26163870991352667,70.53571808703147,-2.486870320444339,0.22559834650672714,12,-0.09850001335144043,-0.5120000839233398,-0.468500018119812,-0.1400001049041748,0.3819999694824219,0,0.03609618914369972,1.6216122172820413,6.026999950408936,2.937504656603599,5.992000102996826,-1.5312402211328118,5.9710001945495605,0.03609618914369972
3410,2014-12-02,5.99399995803833,6.0310001373291025,5.959000110626222,6.008999824523926,1052636.0,0.0016710815007427993,1.4406585147049769,3.0001907486886026,80.60840661167006,77.45804400643952,-0.057899722051507396,-0.2976772845250455,-0.31323909218467705,0.059106360219034926,8.461696428885443,0.07200002670288086,0.31613962177214106,0.23924994468688965,-0.19217796419022815,0.6706778535640074,0.023535990248330307,0.454963899125449,-0.21266349692035202,50.87712693871445,-25.44728161596985,0.21571395443855906,12,-0.10849976539611816,-0.5219998359680176,-0.5307497978210449,-0.14999985694885254,0.4570002555847177,1,0.038538529898461515,-2.5918295851539583,5.984000205993652,1.6216122172820413,6.026999950408936,2.937504656603599,5.992000102996826,0.038538529898461515
3411,2014-12-03,6.114999771118164,6.1500000953674325,5.980000019073486,6.0,2129482.0,0.020186822476961463,-1.1935531505146888,-7.666719649044728,91.2048662756594,79.1320891464964,-0.16295843578218427,-0.38817336116235346,-0.4376792861813943,-0.07337947342262119,8.304101126751299,0.1700000762939462,0.3441793024172348,0.328249764442444,-0.11068614164205925,0.7671856705269473,0.10878181140019194,0.5477177174846961,-0.28530383866914644,83.64472549583178,-0.5695425995552483,0.21946795304225178,12,-0.17949962615966797,-0.5929996967315674,-0.6434996128082275,-0.2709996700286865,0.4120001792907724,2,0.0027800816027094832,1.4406585147049769,5.99399995803833,-2.5918295851539583,5.984000205993652,1.6216122172820413,6.026999950408936,0.0027800816027094832
3412,2014-12-04,6.060999870300293,6.2150001525878915,6.043000221252441,6.139999866485597,1464282.0,-0.008830728183003123,-1.9913215104635456,-0.6869578558041641,82.74461759338017,80.23211182754707,-0.0923312680592181,-0.3104760996252658,-0.38627076738497657,-0.0296356233758317,8.863115165722386,0.1719999313354501,0.3240446433226829,0.24909987449646032,-0.19228395156348999,0.6904837005564106,0.02840796146648561,0.469791787526435,-0.167243105267592,42.322034503696685,-39.49759054819903,0.22069191302997498,12,-0.04049968719482333,-0.5064997673034668,-0.617999792098999,-0.245499849319458,0.42799997329711914,3,0.00082496527766307,-1.1935531505146888,6.114999771118164,1.4406585147049769,5.99399995803833,-2.5918295851539583,5.984000205993652,0.00082496527766307
3413,2014-12-05,6.255000114440918,6.269999980926514,6.0869998931884775,6.110000133514403,2214852.0,0.0320079604507586,1.0914329933705802,-1.8354428851667328,84.71726273303216,81.01230157802942,-0.254459635688983,-0.4686474792165001,-0.583111611334445,-0.2333309819916085,9.537654725152226,0.2090001106262207,0.2958273549736603,0.40510010719299316,-0.05199034957569726,0.8621905639616836,0.1765548788086475,0.6336453355773388,-0.29699467189717854,95.17688979384066,13.164795159344536,0.22854522838434527,12,-0.2070000171661377,-0.5560002326965332,-0.8580000400543213,-0.4855000972747803,0.3280000686645508,4,-0.009912114072558209,-1.9913215104635456,6.060999870300293,-1.1935531505146888,6.114999771118164,1.4406585147049769,5.99399995803833,-0.009912114072558209
3414,2014-12-08,6.290999889373778,6.306000232696532,6.210999965667725,6.210999965667725,893239.0,0.005755359596196996,-1.3750089407052206,0.5517236843403273,83.33338548097113,81.70323668909454,-0.2522402023007606,-0.46899368329200364,-0.6224626548316738,-0.2790267383491125,10.303709715675835,0.0950002670288077,0.28642573522407844,0.40319988727569456,-0.06871464586890141,0.8751144204202905,0.16724262070339702,0.6391571538479921,-0.2705955391534838,95.67713600985003,14.701531806313042,0.23595726657229799,12,-0.16999983787536532,-0.49249982833862305,-0.8939998149871817,-0.5214998722076407,0.37100028991699396,0,0.01732637226361544,1.0914329933705802,6.255000114440918,-1.9913215104635456,6.060999870300293,-1.1935531505146888,6.114999771118164,0.01732637226361544
3415,2014-12-09,6.0960001945495605,6.264999866485597,6.059999942779541,6.255000114440918,2030598.0,-0.0309966139331197,1.2905093116740107,-1.9875008940705463,61.4832969810907,80.25739521623156,-0.04276924778165636,-0.2437238192591371,-0.4370500203877494,-0.09867571666549768,10.853500437358443,0.2309999465942374,0.28116648225867547,0.18105018138885498,-0.27185961563823646,0.6339599784159464,-0.04540471712469074,0.4075050799024007,0.21000003814697177,35.5828525959818,-41.94138107129415,0.22645489851354555,12,0.02499985694885254,-0.2695000171661377,-0.6990001201629639,-0.32650017738342285,0.5859999656677246,1,0.0442913340402975,-1.3750089407052206,6.290999889373778,1.0914329933705802,6.255000114440918,-1.9913215104635456,6.060999870300293,0.0442913340402975
3416,2014-12-10,6.089000225067139,6.223999977111816,6.072000026702881,6.119999885559082,1071749.0,-0.0011482889204433855,-3.676917433884752,0.1949665164179015,61.778868748094396,78.11907326831948,-0.019300356927480777,-0.20153404482497272,-0.43791737136915465,-0.10012698001595943,11.284901072517668,0.15199995040893555,0.27296622250825475,0.14515020847320592,-0.27154566337573893,0.5618460803221508,-0.06319772745126606,0.3534981443976779,0.21700000762939364,17.49049498595784,-55.86283830162709,0.20834793592447223,12,0.037999868392944336,-0.25999999046325684,-0.6895002126693726,-0.319500207901001,0.7149996757507324,2,0.059451465786720004,1.2905093116740107,6.0960001945495605,-1.3750089407052206,6.290999889373778,1.0914329933705802,6.255000114440918,0.059451465786720004
3417,2014-12-11,6.045000076293945,6.0879998207092285,5.9000000953674325,5.960000038146973,1532009.0,-0.0072261696743012305,1.1988332794217602,-2.7419667440894617,59.490754921390774,75.73444372753453,0.03688758438085937,-0.11507604751433398,-0.4005559979012556,-0.06434490761882383,10.974780201349557,0.18900012969970614,0.2583404183704623,0.0704500675201416,-0.27079688087958154,0.41169701591986474,-0.10017340667971997,0.24107354172000317,0.25608015060424716,35.7142689360662,-34.520275261870545,0.17062347419986137,12,0.05800008773803711,-0.1894998550415039,-0.6455000638961792,-0.2755000591278076,0.8509998321533212,3,0.0797352966140068,-3.676917433884752,6.089000225067139,1.2905093116740107,6.0960001945495605,-1.3750089407052206,6.290999889373778,0.0797352966140068
3418,2014-12-12,5.882999897003174,6.017000198364258,5.882999897003174,6.010000228881836,2028855.0,-0.026799036765288164,-1.1102354518114133,-1.494120880970279,50.244385154359314,72.84509383329424,0.19703341573633182,0.07469651154119727,-0.2515982896299338,0.09032780425498288,10.772255734292004,0.16200017929077148,0.24530840843372204,-0.10675010681152308,-0.3970986605168445,0.18359844689379834,-0.2519243836641838,0.03842417004113763,0.4020371246337886,0.0,-68.63893619583135,0.14517427685266063,12,0.2115001678466797,-0.027499675750732422,-0.4762498140335083,-0.11349987983703613,1.125,4,0.10300866177185175,1.1988332794217602,6.045000076293945,-3.676917433884752,6.089000225067139,1.2905093116740107,6.0960001945495605,0.10300866177185175
3419,2014-12-15,5.635000228881836,5.912000179290772,5.635000228881836,5.800000190734862,2286948.0,-0.042155307234948314,-2.357575932722607,1.29920890293948,35.51958467181659,67.83522472886608,0.4361914494338599,0.3365654598781749,-0.020114149055466157,0.3292280303870827,11.63255120578015,0.27699995040893644,0.21857641630458513,-0.352599787712097,-0.6531265935645365,-0.052072981859657475,-0.5028631906383172,-0.2023363847858768,0.6259145652770988,0.0,-63.650344658048176,0.15026340292621992,12,0.33550000190734863,0.22049999237060547,-0.2282501459121704,0.13449978828430176,1.6379995346069336,0,0.16823423526492842,-1.1102354518114133,5.882999897003174,1.1988332794217602,6.045000076293945,-3.676917433884752,6.089000225067139,0.16823423526492842
3420,2014-12-16,5.908999919891357,5.9099998474121085,5.567999839782715,5.695000171661378,3038185.0,0.04862461044902067,2.166672553555993,-1.2969684709418274,47.85317361251455,63.01836998851664,0.1663611769493567,0.07640678043862614,-0.30314371930417927,0.04989715117832372,12.565966060158832,0.34200000762939364,0.19464536853967207,-0.08490009307861346,-0.37236660229429575,0.20256641613706883,-0.22863334768645416,0.05883316152922724,0.3018417090454095,51.98170864674224,-9.062172999171189,0.14373325460784103,12,0.0280001163482666,-0.053499698638916016,-0.5022498369216919,-0.13949990272521973,1.6440000534057617,1,0.12743277536095476,-2.357575932722607,5.635000228881836,-1.1102354518114133,5.882999897003174,1.1988332794217602,6.045000076293945,0.12743277536095476
3421,2014-12-17,5.90399980545044,5.954999923706055,5.824999809265138,5.86299991607666,1964836.0,-0.0008461862427997513,-1.2222222222222408,0.19158849350476218,46.91875394442908,59.03771847196652,0.15453430465671847,0.08580622463437226,-0.3044196378462809,0.04822147403475174,12.840423337300544,0.13000011444091708,0.17685557205617553,-0.08990020751953054,-0.3773667167352128,0.19756630169615175,-0.23363346212737124,0.05383304708831016,0.24255764457092166,64.61538038310216,6.691312470058918,0.14373325460784103,12,0.03300023078918368,-0.048499584197998935,-0.520999789237977,-0.13449978828430265,1.4539999961853018,2,0.13177513218218806,2.166672553555993,5.908999919891357,-2.357575932722607,5.635000228881836,-1.1102354518114133,5.882999897003174,0.13177513218218806
3422,2014-12-18,6.210999965667725,6.210999965667725,5.958000183105469,6.000999927520753,2662183.0,0.051998673836992415,1.4095213009931835,5.121965970017197,55.4117687977749,55.781552479160155,-0.1441048973906316,-0.20674878488489945,-0.6143868182773584,-0.2616293976226949,12.758798336749274,0.30700016021728427,0.16231230424430976,0.20119996070861834,-0.09771778135276055,0.5001177027699972,0.0517410896779289,0.3506588317393078,-0.6430001258850098,100.0,44.44355089702982,0.1494588710306896,12,-0.2739999294281006,-0.3554997444152832,-0.7875000238418579,-0.4414999485015869,0.935999870300293,3,0.09547575888392323,-1.2222222222222408,5.90399980545044,2.166672553555993,5.908999919891357,-2.357575932722607,5.635000228881836,0.09547575888392323
3423,2014-12-19,6.162000179290772,6.269999980926514,6.083000183105469,6.25,2369495.0,-0.007889194436935476,1.9218768044405536,-0.41904668916126386,55.216884182999415,52.65749677938552,-0.12257448756169342,-0.1429467336088246,-0.5582171382289705,-0.2128243074474172,13.302975569748316,0.18699979782104492,0.12438491384659223,0.13815016746521103,-0.1616913826926547,0.43799171762307676,-0.011770607613722284,0.28807094254414434,-0.5811403369903569,84.61541596561895,29.675076426925486,0.1499207750789329,12,-0.24300026893615811,-0.2929999828338632,-0.6977502107620248,-0.3925001621246347,1.2300000190734854,4,0.11911712233039484,1.4095213009931835,6.210999965667725,-1.2222222222222408,5.90399980545044,2.166672553555993,5.908999919891357,0.11911712233039484
3424,2014-12-22,6.2059998512268075,6.238999843597412,6.168000221252441,6.209000110626222,690658.0,0.007140485338495983,1.2539660914320951,0.03409392627432315,56.091955093967165,52.05845879192735,-0.2010410054809766,-0.16982030710906226,-0.5860381775059729,-0.255168082884107,13.32232827584155,0.07699966430663974,0.10300313517088533,0.1657498359680183,-0.13637443597827836,0.46787410791431494,0.014687699994870407,0.31681197194116617,-0.5975744033813486,90.88317424047409,33.96533574088134,0.1510621359731482,12,-0.28699994087219327,-0.28499984741211026,-0.799249768257142,-0.43649983406066983,1.194000244140625,0,0.12922978810865193,1.9218768044405536,6.162000179290772,1.4095213009931835,6.210999965667725,-1.2222222222222408,5.90399980545044,0.12922978810865193
3425,2014-12-23,6.191999912261963,6.269999980926514,6.173999786376952,6.209000110626222,1027800.0,-0.002255871624308403,-2.6226180836706274,5.666242848061326,52.35762985206944,51.011654470146794,-0.19220371235708456,-0.14622684624330606,-0.5591059513249359,-0.23933733268098756,13.603039586053994,0.09600019454956144,0.05923481822998777,0.1408998966217041,-0.16689074093940626,0.44869053418281446,-0.012995422158851078,0.2947952154022593,-0.5571114830932622,82.47190144369088,27.739566237948424,0.15389531878055532,12,-0.27300000190734863,-0.25499987602233887,-0.7669997215270996,-0.4224998950958252,1.200000286102295,1,0.1745800818062211,1.2539660914320951,6.2059998512268075,1.9218768044405536,6.162000179290772,1.4095213009931835,6.210999965667725,0.1745800818062211
3426,2014-12-24,6.190000057220459,6.25,6.181000232696532,6.184999942779541,186496.0,-0.00032297400998726467,-9.61572885334767,-0.2941209469314331,54.07970515096085,50.4104267178768,-0.19486221844284302,-0.1338409309071693,-0.5364189672165116,-0.23435008118277434,13.648981842942426,0.06899976730346769,0.013988004640546059,0.12795004844665492,-0.1834038057309817,0.43930390262429153,-0.027726878642162944,0.2836269755354728,-0.5297071659814456,74.35898219653957,17.310918501665043,0.15567692708881825,12,-0.2710001468658447,-0.25300002098083496,-0.7142499685287476,-0.43199992179870605,1.2360000610351562,2,0.22019384547287024,-2.6226180836706274,6.191999912261963,1.2539660914320951,6.2059998512268075,1.9218768044405536,6.162000179290772,0.22019384547287024
3427,2014-12-29,6.210000038146973,6.2150001525878915,6.078000068664551,6.15500020980835,1124315.0,0.0032310146593914624,3.2153834867768625,10.99971390425329,48.400848615069684,50.205589324622395,-0.21120616612490561,-0.1440574087051365,-0.5343314292022594,-0.2511681325122783,13.558392646982941,0.13700008392334073,0.0014933891011121858,0.13705003261566162,-0.17920330694961617,0.4533033721809394,-0.02107663716697772,0.29517670239830096,-0.5253188633204591,68.75001552205,15.84236152770093,0.1581266697826391,12,-0.2910001277923584,-0.27300000190734863,-0.6672500371932983,-0.4584999084472656,1.4499998092651358,0,0.18486308477243196,-9.61572885334767,6.190000057220459,-2.6226180836706274,6.191999912261963,1.2539660914320951,6.2059998512268075,0.18486308477243196
3428,2014-12-30,6.186999797821045,6.210000038146973,6.139999866485597,6.179999828338622,718364.0,-0.003703742380779529,1.6414934772829175,0.127272569640133,46.2697217102662,51.40004899556124,-0.15706579234533447,-0.1143168663187657,-0.49308527808201763,-0.2243050174106207,13.241081762854101,0.07000017166137606,-0.011868313604697533,0.10604979991912877,-0.21338812098549997,0.4254877208237575,-0.053669160533186044,0.2657687603714436,-0.47890587075053137,56.77071821146248,8.890053191582751,0.15971896045231448,12,-0.26799988746643066,-0.2499997615814209,-0.6442497968673706,-0.5169997215270996,1.4220004081726074,1,0.15516406489702295,3.2153834867768625,6.210000038146973,-9.61572885334767,6.190000057220459,-2.6226180836706274,6.191999912261963,0.15516406489702295
3429,2014-12-31,6.199999809265138,6.239999771118164,6.190000057220459,6.239999771118164,214801.0,0.0021011818116869474,1.4999880790596762,-5.714305177110865,54.29041521441752,52.11529806243935,-0.09106917515568114,-0.11626604035711363,-0.4856357529351234,-0.23503582588223715,12.943581141305163,0.05299997329711914,-0.019975884150311707,0.1082498311996467,-0.2119913884869744,0.4284910508862678,-0.05187077864366341,0.2683704410429568,-0.4694296400403841,63.54156059932544,13.522629415263367,0.16012060984331034,12,-0.1524999141693124,-0.2629997730255136,-0.6572498083114633,-0.5299997329711923,1.4770002365112296,2,0.19225813318862084,1.6414934772829175,6.186999797821045,3.2153834867768625,6.210000038146973,-9.61572885334767,6.190000057220459,0.19225813318862084
3430,2015-01-02,6.2249999046325675,6.255000114440918,6.131999969482423,6.239999771118164,1063144.0,0.004032273570407252,4.466605914827294,0.3749970197649496,55.528444316254,53.07193032597546,-0.07434940287088576,-0.1297238805640406,-0.49334273011641994,-0.25679994606386547,12.649181030458974,0.1230001449584952,-0.004457753062334646,0.12169992923736483,-0.2003546630566051,0.44375452153133477,-0.03932736690962013,0.2827272253843498,-0.47285254293974344,83.05073330531528,27.72263509170665,0.1610272961469852,1,-0.11099982261657626,-0.28799986839294345,-0.6427499055862418,-0.5549998283386222,1.300000190734865,4,0.18875505361220069,1.4999880790596762,6.199999809265138,1.6414934772829175,6.186999797821045,3.2153834867768625,6.210000038146973,0.18875505361220069
3431,2015-01-05,6.131999969482423,6.269999980926514,6.125999927520753,6.198999881744385,1848068.0,-0.014939748847375145,-2.6455711483326385,4.466700575388302,53.40109221491168,52.84852181676844,0.06078580617187779,-0.03729728217077444,-0.3880614377022491,-0.16215774472332445,11.713217396413558,0.14400005340576083,0.05259357560763611,0.027849984169007413,-0.2944242913323665,0.3501242596703813,-0.13328715358167997,0.1889871219196948,-0.35913850302025097,28.124961194875453,-28.45793270846565,0.16113713775068714,1,0.04200005531310946,-0.19499993324279874,-0.5497499704360971,-0.46199989318847745,1.6180000305175772,0,0.20547949040322422,4.466605914827294,6.2249999046325675,1.4999880790596762,6.199999809265138,1.6414934772829175,6.186999797821045,0.20547949040322422
3432,2015-01-06,6.065999984741211,6.196000099182129,6.046000003814697,6.1579999923706055,1588483.0,-0.010763206958525617,-1.2727292431292085,1.3731362403831966,57.73458248905956,53.128266072997334,0.11628290840361899,0.030668916612501818,-0.31064842847820273,-0.09622384251784766,10.596839940562713,0.15000009536743164,0.07423293742495218,-0.038400006294250666,-0.36054106926544005,0.2837410566769387,-0.19947053777984536,0.12267052519134403,-0.27325297770046575,8.92856382593739,-52.54747142031074,0.16107053148559464,1,0.09200000762939453,-0.12899994850158691,-0.4700000286102295,-0.3959999084472656,1.74399995803833,1,0.22420048416344085,-2.6455711483326385,6.131999969482423,4.466605914827294,6.2249999046325675,1.4999880790596762,6.199999809265138,0.22420048416344085
3433,2015-01-07,6.192999839782715,6.267000198364258,6.0970001220703125,6.13700008392334,1809120.0,0.02093634278947687,-1.500007012327672,-0.608692947993656,76.27118491864587,55.37040272018387,-0.006545543761745876,-0.10668373272339071,-0.4244919621997596,-0.22267969617549532,9.014304633465198,0.20100021362304688,0.10358530993709358,0.09169986248016393,-0.22549439660155457,0.40889412156188243,-0.06689726706069532,0.2502969920210232,-0.381162713786539,65.62493347695217,-3.4775623448062305,0.15859712954085908,1,-0.034999847412109375,-0.2559998035430908,-0.5709999799728394,-0.5229997634887695,1.7660002708435067,2,0.23688035614108216,-1.2727292431292085,6.065999984741211,-2.6455711483326385,6.131999969482423,4.466605914827294,6.2249999046325675,0.23688035614108216
3434,2015-01-08,6.4000000953674325,6.448999881744385,6.25600004196167,6.2729997634887695,2508589.0,0.03342487662521565,-1.397516889240347,2.2678729564032856,74.6733784898974,57.84993034660919,-0.20465448775735062,-0.3215872124423731,-0.613112484919883,-0.4289965287424433,7.479283583501683,0.2560000419616699,0.09971797732810028,0.293250107765199,-0.04095738911761426,0.6274576046480123,0.12614635932379237,0.4603538562066056,-0.5698364551740429,87.84124039226103,15.888463292033151,0.1671037484414065,1,-0.1525001525878915,-0.3915002346038827,-0.7347500324249276,-0.7300000190734872,1.3899998664855948,3,0.18890626447042402,-1.500007012327672,6.192999839782715,-1.2727292431292085,6.065999984741211,-2.6455711483326385,6.131999969482423,0.18890626447042402
3435,2015-01-09,6.366000175476074,6.519999980926514,6.314000129699707,6.427000045776367,2678304.0,-0.005312487403862476,-1.4969684709418258,-0.48031268421072054,72.55861862468758,59.903142954801055,-0.1602265269309866,-0.28071482800576675,-0.5650688396976973,-0.3958292241172705,7.075028739032361,0.20599985122680664,0.09948748138503749,0.24575018882751465,-0.10787753528720234,0.5993779129422316,0.06893632677015571,0.4225640508848736,-0.49870636078962516,67.51058799859162,-5.1484780416725044,0.17681386205735855,1,-0.08300018310546875,-0.32200026512145996,-0.687250018119812,-0.6960000991821289,1.4149999618530282,4,0.20593776848305723,-1.397516889240347,6.4000000953674325,-1.500007012327672,6.192999839782715,-1.2727292431292085,6.065999984741211,0.20593776848305723
3436,2015-01-12,6.451000213623048,6.52899980545044,6.3480000495910645,6.435999870300293,1523292.0,0.013352189098960743,1.1169620648500214,-0.24590779044136346,64.9626170169123,61.74333944389467,-0.2283205941646349,-0.3554271352767149,-0.6168236171898931,-0.4804894760157836,6.664570539287524,0.1809997558593759,0.09646109041458395,0.31265022754669314,-0.07010066298303741,0.6954011180764237,0.12127478228182831,0.504025672811558,-0.5314899056373932,83.85100955254296,14.045195372486347,0.1913754452648651,1,-0.1635003089904794,-0.4025003910064706,-0.7722500562667856,-0.8965001106262216,1.2809996604919425,0,0.1664857923080425,-1.4969684709418258,6.366000175476074,-1.397516889240347,6.4000000953674325,-1.500007012327672,6.192999839782715,0.1664857923080425
3437,2015-01-13,6.526999950408936,6.5380001068115225,6.355000019073486,6.485000133514403,2080796.0,0.011781078014134083,4.718741152453602,2.79992370780083,72.01447423064661,64.60386750171472,-0.2845483747282582,-0.4147285132409211,-0.6598470757785124,-0.5575722002593668,7.341636617596473,0.18300008773803622,0.10555609243508624,0.3645499706268316,-0.05260456470261765,0.7817045059562808,0.15597270296210652,0.5731272382915567,-0.5465406926768033,97.50563338249518,28.351498558186236,0.20857726766472473,1,-0.23499989509582608,-0.4739999771118173,-0.79824984073639,-0.9724998474121103,1.2769999504089347,1,0.1873755261043688,1.1169620648500214,6.451000213623048,-1.4969684709418258,6.366000175476074,-1.397516889240347,6.4000000953674325,0.1873755261043688
3438,2015-01-14,6.488999843597412,6.570000171661378,6.4190001487731925,6.441999912261963,2080656.0,-0.0058219866861104475,-2.2473312345539513,1.1190508628519054,67.19319611855678,66.03750982439686,-0.2226148279392639,-0.34678021277835036,-0.5969497362331522,-0.5217013632347278,8.213804463780841,0.15100002288818537,0.11192548003108005,0.2962498664855957,-0.12346575733409804,0.7159654903052894,0.08639205457574839,0.506107678395443,-0.44163568397575226,74.20372783239615,7.476035984250856,0.2098578119098469,1,-0.180999755859375,-0.4199998378753662,-0.7014997005462646,-0.9344997406005859,1.2170000076293954,2,0.20357530143655933,4.718741152453602,6.526999950408936,1.1169620648500214,6.451000213623048,-1.4969684709418258,6.366000175476074,0.20357530143655933
3439,2015-01-15,6.583000183105469,6.639999866485597,6.394999980926514,6.5380001068115225,2143202.0,0.014486105990710652,2.08177036161775,0.9574498305703981,71.65006186207209,67.8288006628211,-0.28672542989424876,-0.385902697243969,-0.6677032638369331,-0.6180564444158811,8.110052926962958,0.24499988555908292,0.1313806397968147,0.3428502082824707,-0.022213872361851017,0.7079142889267924,0.16031816796030984,0.5253822486046316,-0.4624669817982481,82.51542042883177,17.04482210234856,0.18253204032216108,1,-0.24000024795532227,-0.4790003299713135,-0.7095001935958862,-1.001000165939331,1.236999988555909,3,0.2090232248591004,-2.2473312345539513,6.488999843597412,4.718741152453602,6.526999950408936,1.1169620648500214,6.451000213623048,0.2090232248591004
3440,2015-01-16,6.662000179290772,6.6690001487731925,6.493000030517577,6.53000020980835,1820567.0,0.012000606712430084,1.410962035900011,2.93332768193952,74.08162669508224,70.1266378272845,-0.33214680650615325,-0.42751632186913024,-0.7199314600569098,-0.6995664867047156,7.7558445567890235,0.17600011825561523,0.16044438568473307,0.38420019149780327,0.007793989933943202,0.7606063930616633,0.19599709071587323,0.5724032922797333,-0.45835231155501166,97.81932482256073,32.09031022282585,0.1882031007819298,1,-0.30450010299682706,-0.5435001850128183,-0.7022501230239877,-1.062000036239625,1.197999954223631,4,0.16931848577079145,2.08177036161775,6.583000183105469,-2.2473312345539513,6.488999843597412,4.718741152453602,6.526999950408936,0.16931848577079145
3441,2015-01-19,6.682000160217285,6.738999843597412,6.632999897003174,6.644000053405763,1168553.0,0.0030020985272087852,-2.533306842565366,0.28787966361297285,74.0816266950822,71.94297607239812,-0.29717589818671986,-0.4071149670190195,-0.7162760453990789,-0.721187344437265,7.78214255892448,0.10599994659423828,0.1787455058708014,0.36530015468597377,-0.009252128559921857,0.7398524379318694,0.17802401306302595,0.5525762963089216,-0.39458888189478714,85.15632566999378,18.991139532527626,0.18727614162294773,1,-0.26400017738342285,-0.5285003185272217,-0.7082500457763672,-1.0820000171661377,1.2279996871948233,0,0.16447170768641217,1.410962035900011,6.662000179290772,2.08177036161775,6.583000183105469,-2.2473312345539513,6.488999843597412,0.16447170768641217
3442,2015-01-20,6.803999900817871,6.803999900817871,6.7179999351501465,6.734000205993652,2293138.0,0.018257967326450686,1.4571525885558583,1.8420920544095196,78.5912931037149,72.20076587073913,-0.33914613703092655,-0.5084808545445529,-0.8153907731117158,-0.8433645322581098,8.976825934833146,0.12199974060058594,0.19873977937987775,0.4576498985290529,0.028432506776868927,0.8868672902812369,0.24304120265296092,0.6722585944051449,-0.42627090944039026,100.0,31.297884568256052,0.2146086958760921,1,-0.2739999294281006,-0.6180000305175781,-0.8259997367858887,-1.2039997577667236,1.0989999771118155,1,0.13639035667616173,-2.533306842565366,6.682000160217285,1.410962035900011,6.662000179290772,2.08177036161775,6.583000183105469,0.13639035667616173
3443,2015-01-21,6.8959999084472665,6.8979997634887695,6.761000156402588,6.88700008392334,2705196.0,0.013521459284315585,20.077617196097133,0.12856948228884102,80.051817951972,72.79837025541407,-0.3586550491332181,-0.5719986316897891,-0.8809338847888499,-0.9365256964230841,10.09701730506172,0.13699960708618164,0.2345940235600521,0.5129499197006231,0.028176866656846045,0.9977229727444001,0.2705633931787341,0.7553364462225121,-0.4330167351817078,99.60241433280233,28.998029429977038,0.2423865265218887,1,-0.28999996185302823,-0.6630001068115243,-0.9167497158050546,-1.295999765396119,1.1020002365112296,2,0.131670534284426,1.4571525885558583,6.803999900817871,-2.533306842565366,6.682000160217285,1.410962035900011,6.662000179290772,0.131670534284426
3444,2015-01-22,7.007999897003174,7.035999774932861,6.872000217437744,6.885000228881836,2542259.0,0.016241297860041026,-1.2013409072725818,13.666896259403122,81.44578571663841,73.78583326563083,-0.41945014224653665,-0.6543847492261907,-0.965855088303524,-1.0502129564612428,11.458492720402655,0.1639995574951172,0.27732116623249503,0.5848499059677126,0.033616118616130564,1.1360836933192946,0.309233012291922,0.8604667996435031,-0.4580134056929728,94.84348230037595,24.74714866583561,0.2756168936757909,1,-0.31599998474121094,-0.7060000896453857,-1.0329997539520264,-1.4079997539520264,0.9720001220703125,3,0.09960045155282016,20.077617196097133,6.8959999084472665,1.4571525885558583,6.803999900817871,-2.533306842565366,6.682000160217285,0.09960045155282016
3445,2015-01-23,7.2729997634887695,7.2729997634887695,7.110000133514403,7.130000114440918,5276049.0,0.03781390844467869,1.279720699451815,1.1626019096798204,90.26111296566486,76.59677725993667,-0.6059881535460363,-0.8793301370624107,-1.200783300066016,-1.3158073748702774,12.989204042976816,0.2649998664855957,0.299186329781425,0.7957997798919676,0.13825810422023466,1.4533414555637005,0.4670289420561007,1.1245706177278345,-0.6258106154540366,100.0,23.578593708158678,0.32877083783586664,1,-0.4589998722076416,-0.8524999618530273,-1.3599995374679565,-1.672999620437622,0.9219999313354492,4,0.0752097382043937,-1.2013409072725818,7.007999897003174,20.077617196097133,6.8959999084472665,1.4571525885558583,6.803999900817871,0.0752097382043937
3446,2015-01-26,7.552999973297119,7.559999942779541,7.222000122070312,7.2750000953674325,2664823.0,0.03849858640364334,1.3150687168500048,1.9440598615501519,95.58552882584324,79.21578332606964,-0.79704891497608,-1.10883260794275,-1.4454842290896268,-1.5947320870758466,14.828282738342391,0.3379998207092294,0.3213333402761478,1.007649993896484,0.2082175117756382,1.8070824760173299,0.6079337528360611,1.407366234956907,-0.7806487021715789,99.16864971270844,13.622858405328259,0.3997162410604228,1,-0.5755000114440918,-0.8605000972747803,-1.6567498445510864,-1.9529998302459717,0.7050004005432129,0,0.04064612224316866,1.279720699451815,7.2729997634887695,-1.2013409072725818,7.007999897003174,20.077617196097133,6.8959999084472665,0.04064612224316866
3447,2015-01-27,7.357999801635742,7.745999813079834,7.314000129699707,7.6690001487731925,4453355.0,-0.025817578756888726,-1.16541362369034,-1.1187067758932985,84.28486509636929,81.11485765693769,-0.5272176060312219,-0.8679159155300393,-1.2141438697448432,-1.40123241983202,17.48090354144103,0.43199968338012695,0.3479827393778274,0.7552498340606686,-0.10531709921962573,1.615816767340963,0.32496636742052143,1.1855333007008158,-0.42811879617940196,60.60912216427021,-26.322323011572088,0.430283466640147,1,-0.28749990463256836,-0.5059998035430908,-1.4617496728897095,-1.7579996585845947,0.9750003814697266,1,0.07502039421822926,1.3150687168500048,7.552999973297119,1.279720699451815,7.2729997634887695,-1.2013409072725818,7.007999897003174,0.07502039421822926
3448,2015-01-28,7.146999835968018,7.493000030517577,7.0929999351501465,7.306000232696532,4221533.0,-0.028676266832844632,-1.9962531699824915,0.511254724285702,71.93187640874149,81.1461703843454,-0.238103843452377,-0.612722133716205,-0.9732775031803165,-1.1923843667541973,19.749483052481963,0.40000009536743075,0.38168792240805605,0.4962498664855959,-0.3737184431061955,1.3662181760773873,0.06126571168970063,0.9312340212814911,0.5989999771118164,31.464501803143634,-53.06533214020628,0.43498415479589553,1,-0.027499914169311523,-0.25099992752075195,-1.2507497072219849,-1.5469996929168701,1.334000110626219,2,0.10577865668290909,-1.16541362369034,7.357999801635742,1.3150687168500048,7.552999973297119,1.279720699451815,7.2729997634887695,0.10577865668290909
3449,2015-01-29,7.392000198364258,7.423999786376952,7.105000019073486,7.105999946594237,2722710.0,0.03428016902466546,-1.2152753402430483,-1.7987392337036217,76.80250127679714,81.44848978231373,-0.3981489812873509,-0.8051210140414806,-1.1881403120263752,-1.4390918512364612,21.964443540200296,0.3189997673034659,0.41252061039207355,0.6816502094268797,-0.22100622484130295,1.5843066436950624,0.23032199229278838,1.132978426560971,0.35399961471557617,45.788716555672394,-39.2046511617113,0.4513282171340913,1,-0.2025003433227539,-0.4960002899169922,-1.498000144958496,-1.7920000553131104,1.121999740600586,3,0.08198051005576779,-1.9962531699824915,7.146999835968018,-1.16541362369034,7.357999801635742,1.3150687168500048,7.552999973297119,0.08198051005576779
3450,2015-01-30,7.4000000953674325,7.515999794006348,7.3499999046325675,7.410999774932861,4436297.0,0.0010822371196561598,-1.9909873530826543,-0.038460384203696095,75.8301494444212,81.64277008779584,-0.32458848377184246,-0.759520374781224,-1.1686733072394127,-1.4454804520941105,24.378104131900493,0.16599988937378019,0.4568230562460087,0.6309000968933116,-0.29148437878289535,1.5532845725695186,0.16970785905520813,1.092092334731415,0.33293972015380735,47.01381586633966,-36.54918719407059,0.4611922378381033,1,-0.1680002212524423,-0.5040001869201669,-1.4800001382827768,-1.799999952316285,1.0969996452331534,4,0.07837836705828516,-1.2152753402430483,7.392000198364258,-1.9962531699824915,7.146999835968018,-1.16541362369034,7.357999801635742,0.07837836705828516
3451,2015-02-02,7.392000198364258,7.433000087738037,7.289000034332275,7.380000114440918,2545057.0,-0.0010810671486589651,2.063835399630704,-1.0909485000867882,74.4488408332059,81.18249761329483,-0.2294084650154522,-0.6875347022951335,-1.1366339423611045,-1.4341589972596314,26.875317183640508,0.14400005340576172,0.49283082614430906,0.5599001884460453,-0.3513159460447959,1.4711163229368864,0.1042921212006247,1.0155082556914659,0.3281408195495601,45.788716555672394,-34.523075247778294,0.45560806724542036,2,-0.13850021362304688,-0.4960002899169922,-1.4640002250671387,-1.7920000553131104,1.2399997711181658,0,0.10863088134624954,-1.9909873530826543,7.4000000953674325,-1.2152753402430483,7.392000198364258,-1.9962531699824915,7.146999835968018,0.10863088134624954
3452,2015-02-03,7.426000118255615,7.466000080108643,7.388999938964844,7.420000076293945,2475287.0,0.004599556138929817,-1.2646994888048975,0.5,76.54391196588168,80.792730281507,-0.18539531488131367,-0.6476268851420395,-1.1453490637840975,-1.4642865876631417,29.05333869426589,0.07700014114379883,0.5238684521582639,0.5259001016616818,-0.3467635255578818,1.3985637288812454,0.08956828805190042,0.9622319152714631,0.28159807800292924,78.72347381058398,-2.263418720579736,0.4363318136097818,2,-0.11700010299682617,-0.5300002098083496,-1.498000144958496,-1.8259999752044678,1.4970002174377441,1,0.11203881528891713,2.063835399630704,7.392000198364258,-1.9909873530826543,7.4000000953674325,-1.2152753402430483,7.392000198364258,0.11203881528891713
3453,2015-02-04,7.6599998474121085,7.678999900817871,7.373000144958496,7.466000080108643,2730095.0,0.03151087064774516,1.63793036118379,32.333068425653515,78.26771168694243,80.43961094487412,-0.334836367523053,-0.8074878565442942,-1.3504367216456545,-1.6947703661597542,31.989963177208335,0.305999755859375,0.5646091863121896,0.6865498304367055,-0.18246972860716237,1.5555693894805733,0.2520400509147711,1.1210596099586398,0.035306383624267745,96.68988548429289,15.239679984248,0.43450977952193415,2,-0.24049997329711825,-0.7639999389648429,-1.7319998741149893,-2.059999704360961,0.9650001525878915,2,0.08785905340725697,-1.2646994888048975,7.426000118255615,2.063835399630704,7.392000198364258,-1.9909873530826543,7.4000000953674325,0.08785905340725697
3454,2015-02-05,7.609000205993652,7.693999767303468,7.526000022888184,7.629000186920166,1714342.0,-0.006657916766889538,1.2400094096404162,-0.10309280884460299,75.22643421461439,78.7690910836463,-0.21190336182863057,-0.6970046754159291,-1.2704248028167981,-1.637625582248516,34.263757912233594,0.1679997444152841,0.5915931851714884,0.5751001834869385,-0.29416101380382376,1.4443613807777007,0.1404695848415578,1.0097307821323191,-0.5160002708435059,79.01244015984045,-0.3520139319428637,0.434630598645381,2,-0.1895003318786621,-0.7130002975463867,-1.6810002326965332,-2.009000062942505,1.1779994964599592,3,0.11460109304685062,1.63793036118379,7.6599998474121085,-1.2646994888048975,7.426000118255615,2.063835399630704,7.392000198364258,0.11460109304685062
3455,2015-02-06,7.677000045776367,7.690000057220459,7.566999912261963,7.584000110626222,1161745.0,0.008936764087501325,1.067230055978298,-4.650001192093988,75.84416311453806,76.57560600461238,-0.24202012190552136,-0.6975137003638467,-1.3111511130798768,-1.6985434668891495,36.305233475044304,0.1230001449584961,0.6132803087215928,0.5775500297546383,-0.2772473041287835,1.4323473636380601,0.1501513628129274,1.0049486966963492,-0.5719801139831544,95.80253512702693,16.461409360576923,0.427398666941711,2,-0.25750017166137695,-0.7810001373291016,-1.6847500801086426,-2.0769999027252197,1.484999656677246,4,0.10902694909438826,1.2400094096404162,7.609000205993652,1.63793036118379,7.6599998474121085,-1.2646994888048975,7.426000118255615,0.10902694909438826
3456,2015-02-09,7.5250000953674325,7.639999866485597,7.436999797821045,7.639999866485597,1814004.0,-0.019799394229854106,2.530443003333736,-1.2365575409541996,68.43990789113283,74.81505520403056,-0.10550457304021599,-0.4858359273784947,-1.132952622420225,-1.5415668728982714,38.09397542854715,0.24000024795532227,0.6215253213067635,0.37185008525848495,-0.4455469033994266,1.1892470739163965,-0.03684840907047082,0.7805485795874407,-0.4082005668640143,47.352065182676526,-28.162365790914933,0.40869849432895594,2,-0.1315002441406259,-0.6290001869201669,-1.499500036239625,-1.924999952316285,1.69700002670288,0,0.1291693864338339,1.067230055978298,7.677000045776367,1.2400094096404162,7.609000205993652,1.63793036118379,7.6599998474121085,0.1291693864338339
3457,2015-02-10,7.75,7.756999969482423,7.485000133514403,7.550000190734862,2516868.0,0.029900319173561618,1.5420575324762094,-1.739132237573192,70.45020018945605,74.65042451299885,-0.3006703144552576,-0.6477229763356886,-1.3292763044969513,-1.7632809717736588,40.04465584092248,0.27199983596801935,0.5952596678564506,0.5356999874114994,-0.2673251197759825,1.3387250945989804,0.13418743381775844,0.9372125410052403,-0.6216564667205811,98.17709044760602,24.647589181105218,0.4015125535937406,2,-0.3190000057220459,-0.8485000133514404,-1.6944999694824219,-2.1499998569488525,1.3920001983642578,1,0.11380644767515147,2.530443003333736,7.5250000953674325,1.067230055978298,7.677000045776367,1.2400094096404162,7.609000205993652,0.11380644767515147
3458,2015-02-11,7.809999942779541,7.8439998626708975,7.706999778747559,7.716000080108643,1725123.0,0.0077419281005859375,-1.4464199044626505,0.46999976158119144,69.69548925008199,73.8607565100305,-0.28690451751846524,-0.636306366991616,-1.360439900874101,-1.8153336560391589,42.00983036510383,0.13700008392333896,0.5271957221812213,0.5296499252319338,-0.23874968184803436,1.298049532311901,0.14545012169195015,0.9138497287719174,-0.656510152052002,91.64621265996615,19.953031901558575,0.38419980353998373,2,-0.2434999942779541,-0.8394999504089355,-1.7624999284744263,-2.2099997997283936,1.2160000801086426,2,0.14250965442615704,1.5420575324762094,7.75,2.530443003333736,7.5250000953674325,1.067230055978298,7.677000045776367,0.14250965442615704
3459,2015-02-12,7.959000110626222,7.960999965667725,7.744999885559082,7.77400016784668,3151091.0,0.01907812662462738,1.2857193316194075,1.968087372927794,67.86459610021632,72.97569502734106,-0.3877987552299027,-0.7135168888434231,-1.4768915619867533,-1.951479606942546,43.82037932870949,0.21600008010864258,0.4963479431729283,0.6098500967025764,-0.141875029289257,1.361575222694409,0.23398753370666014,0.9857126596984926,-0.7640797155820813,99.61834839677223,30.20431821596445,0.3758625629959164,2,-0.3340001106262216,-0.8505001068115243,-1.9115000963211068,-2.358999967575074,1.2389998435974112,3,0.08367883906479512,-1.4464199044626505,7.809999942779541,1.5420575324762094,7.75,2.530443003333736,7.5250000953674325,0.08367883906479512
3460,2015-02-13,7.789999961853027,8.0,7.789999961853027,8.0,2598508.0,-0.02123384174194931,1.0,-1.1351356924321998,56.55058178629203,70.98699957768397,-0.17618731258052556,-0.4803022379200268,-1.2769579944911014,-1.7705892398512262,45.61543848266248,0.21000003814697266,0.5052908396389988,0.38444995880126953,-0.31783732157630595,1.086737239178846,0.03330631861248179,0.7355935989900573,-0.5337932011590008,62.69982899931142,-2.8285622100585073,0.3511436401887881,2,-0.1034998893737793,-0.6329998970031738,-1.662000060081482,-2.118499994277954,1.2180004119873047,4,0.12798456296313332,1.2857193316194075,7.959000110626222,-1.4464199044626505,7.809999942779541,1.5420575324762094,7.75,0.12798456296313332
3461,2015-02-16,7.7810001373291025,7.866000175476074,7.7750000953674325,7.802000045776367,1273432.0,-0.0011553048225926288,-4.515157645291114,0.09999954586945141,63.03144012532336,69.48561381762194,-0.11868608149044668,-0.4055387359151945,-1.2403923323351433,-1.7501417608858265,47.12878855437559,0.09100008010864169,0.4806222964779039,0.3205001354217538,-0.3119193865037184,0.9529196573472252,0.004290374459017698,0.6367098963844899,-0.45041405270447843,57.47574379671757,-8.31655061519988,0.3162097609627358,2,-0.0945000648498544,-0.6070001125335702,-1.6175001859664926,-2.0740001201629648,1.2130002975463858,0,0.1774835549095044,1.0,7.789999961853027,1.2857193316194075,7.959000110626222,-1.4464199044626505,7.809999942779541,0.1774835549095044
3462,2015-02-17,7.73199987411499,7.755000114440918,7.653999805450439,7.755000114440918,1569753.0,-0.0062974247974929565,7.7825437959988335,1.0952543142598101,70.02054219112789,68.56926165142032,-0.024266956397166695,-0.29876836873237167,-1.162086426429811,-1.689096137636506,48.124591165073234,0.12700033187866389,0.4598152067307204,0.22509987354278582,-0.33674750149787336,0.786947248583445,-0.05582381397754421,0.5060235610631159,-0.3344723979528288,22.543359770677487,-45.62522741580375,0.2809236875203297,2,-0.013499975204467773,-0.5544998645782471,-1.5640000104904175,-2.0204999446868896,0.8680005073547381,1,0.19270567410942552,-4.515157645291114,7.7810001373291025,1.0,7.789999961853027,1.2857193316194075,7.959000110626222,0.19270567410942552
3463,2015-02-18,7.803999900817871,7.84499979019165,7.763000011444093,7.763000011444093,1555988.0,0.009311953941427253,-3.00000000000013,-1.7825852596661789,65.99378778511216,67.5434120481423,-0.08235273659841358,-0.31542759190612113,-1.2095941095360496,-1.7497233475010994,48.86373216532898,0.11299991607666016,0.44786888439644024,0.2516999006271359,-0.2452996175026385,0.7486994187569103,0.0032001415622486817,0.5001996596920231,-0.34622517227192606,43.352604342523385,-26.504821624306324,0.24849975906488714,2,-0.08550000190734863,-0.6064999103546143,-1.6314998865127563,-2.0879998207092285,0.4739999771118164,2,0.17145057849195533,7.7825437959988335,7.73199987411499,-4.515157645291114,7.7810001373291025,1.0,7.789999961853027,0.17145057849195533
3464,2015-02-19,7.7059998512268075,7.818999767303468,7.681000232696532,7.800000190734862,1656545.0,-0.012557669251225034,1.0909100761136166,-2.2926973936708483,61.10304463101161,65.90550999441714,0.034479594637505606,-0.1712331545324277,-1.08889606432271,-1.6412359997202008,48.93073140880651,0.13799953460693537,0.42797157262810437,0.11879985332489085,-0.310714271171622,0.5483139778214037,-0.09595720892336512,0.3335569155731468,-0.19400259553545673,15.028906513785333,-55.33380804777228,0.2147570622482563,2,0.012500047683714932,-0.5084998607635507,-1.517499804496766,-1.9739997386932382,0.7179999351501438,3,0.17129512031475458,-3.00000000000013,7.803999900817871,7.7825437959988335,7.73199987411499,-4.515157645291114,7.7810001373291025,0.17129512031475458
3465,2015-02-20,7.820000171661378,7.820000171661378,7.652999877929687,7.695000171661378,1970398.0,0.014793709140342282,1.6720046997070597,-1.3297824311505682,64.42048690737957,65.45890766288899,-0.0638136526134101,-0.25523862619440507,-1.1721193271756212,-1.7459116685513125,48.22131881699465,0.16700029373169123,0.38464608868785444,0.2054501533508306,-0.20922917264625074,0.6201294793479128,-0.0018895096477100637,0.4127898163493713,-0.2592026415391624,78.4037842460392,4.728862588832641,0.2073396629985411,2,-0.07750010490417569,-0.5735001564025888,-1.596500277519227,-1.936000347137452,0.9109997749328587,4,0.17621480208605877,1.0909100761136166,7.7059998512268075,-3.00000000000013,7.803999900817871,7.7825437959988335,7.73199987411499,0.17621480208605877
3466,2015-02-23,7.860000133514403,7.915999889373778,7.822000026702881,7.857999801635742,1452418.0,0.005115084523652502,-1.5405408888516343,0.01600265502928977,64.5637611384697,64.80485887944607,-0.05732484317385911,-0.2857080403990464,-1.180017207675708,-1.7752697552767414,46.93594788119561,0.09599971771240057,0.35359052640375754,0.23010010719299245,-0.19751257473414707,0.657712789120132,0.016293766229422246,0.44390644815656266,-0.2552823564044093,78.7073180902582,5.436740987938393,0.21380634096356993,2,-0.03350019454955966,-0.5435001850128165,-1.6220000982284537,-1.880000114440918,0.8359999656677255,0,0.14605600773859395,1.6720046997070597,7.820000171661378,1.0909100761136166,7.7059998512268075,-3.00000000000013,7.803999900817871,0.14605600773859395
3467,2015-02-24,7.9099998474121085,7.9120001792907715,7.821000099182129,7.866000175476074,1311275.0,0.006361286647376785,2.7916434872446954,21.996185935646988,59.57121159013906,63.6799391394524,-0.0919067731926484,-0.30802555355327144,-1.1952534904763361,-1.8132867477133319,45.24622475541437,0.09100008010864258,0.3153556424011654,0.252499818801879,-0.17246850258156154,0.6774681401853195,0.040015658110158725,0.46498397949359926,-0.2657538480131141,97.71861532297103,26.278126917695033,0.21248416069172035,2,-0.08349990844726474,-0.5509998798370352,-1.6242499351501456,-1.8669998645782462,0.6660003662109402,1,0.13704179625465218,-1.5405408888516343,7.860000133514403,1.6720046997070597,7.820000171661378,1.0909100761136166,7.7059998512268075,0.13704179625465218
3468,2015-02-25,7.902999877929687,7.991000175476074,7.875,7.883999824523926,1324407.0,-0.000884951911182652,-5.270330180168569,0.43182261525455645,61.64816372365209,62.98922443094527,-0.07859225974300443,-0.2545340630417483,-1.1476321345135565,-1.7963946450194586,45.06540725899576,0.11600017547607422,0.305865235743191,0.2076998472213738,-0.1561751395553186,0.5715748339980653,0.02576235383302805,0.38963734060971955,-0.2231784784705919,73.96443192943926,3.3379172230459915,0.1819374933883459,2,-0.07649993896484286,-0.5224997997283927,-1.5449999570846549,-1.8249998092651358,0.7090005874633798,2,0.08819442165076086,2.7916434872446954,7.9099998474121085,-1.5405408888516343,7.860000133514403,1.6720046997070597,7.820000171661378,0.08819442165076086
3469,2015-02-26,7.998000144958496,7.999000072479247,7.894999980926514,7.939000129699707,1730365.0,0.012020785587269378,2.409846317402318,3.105255232645831,62.45151171006538,63.64488331136453,-0.18716052026994756,-0.3181165347419439,-1.192074584933228,-1.8810095975565115,44.88380763504621,0.10400009155273349,0.2742672026856514,0.27240011692047084,-0.08601703275491168,0.6308172665958534,0.09319154208277958,0.4516086917581621,-0.2861608854453106,99.71100376921672,30.936083657301168,0.17920857483769118,2,-0.1720001697540292,-0.562000036239624,-1.5785002708435059,-1.8465001583099365,0.6230001449584961,3,0.03500871816658924,-5.270330180168569,7.902999877929687,2.7916434872446954,7.9099998474121085,-1.5405408888516343,7.860000133514403,0.03500871816658924
3470,2015-02-27,7.980000019073486,8.008000373840332,7.863999843597412,8.0,1974102.0,-0.0022505783394309864,6.999867547914542,-0.33898263989913685,69.69695468439589,64.38549604015037,-0.15575374640094353,-0.268186398671042,-1.1315165932378513,-1.8503241230009948,44.388147193926834,0.14400053024291992,0.24036020570438232,0.22539999485015905,-0.11552215904256435,0.5663221487428824,0.054938917903797346,0.39586107179652075,-0.23934468551161903,85.02657024540503,12.982405146369985,0.17046107694636153,2,-0.14949989318847656,-0.42949986457824707,-1.4830001592636108,-1.7595000267028809,0.5269999504089373,4,0.05563906845140787,2.409846317402318,7.998000144958496,-5.270330180168569,7.902999877929687,2.7916434872446954,7.9099998474121085,0.05563906845140787
3471,2015-03-02,8.194999694824219,8.210000038146973,7.960000038146973,8.006999969482424,3319182.0,0.026942315192587607,1.2935736471411698,-9.399995231623782,69.43229331512052,64.32013505392732,-0.34179519694736626,-0.44263707453358325,-1.3004214438656465,-2.049774509494445,44.495771424416155,0.25,0.20654931392919895,0.4002496957778927,0.05011726281569473,0.7503821287400907,0.22518347929679372,0.5753159122589917,-0.42226295642893596,96.14387000607998,26.27325770917716,0.17506621648109913,3,-0.26349973678588867,-0.5434997081756592,-1.5777498483657837,-1.8559997081756592,0.4590005874633789,0,0.0654057683624496,6.999867547914542,7.980000019073486,2.409846317402318,7.998000144958496,-5.270330180168569,7.902999877929687,0.0654057683624496
3472,2015-03-03,8.258000373840332,8.411999702453612,8.201999664306639,8.201999664306639,3286403.0,0.007687697542673844,-6.499906336744471,0.2978765497230405,69.51219360233068,64.71106903361829,-0.3602167783312211,-0.46389457327232364,-1.3255418958666256,-2.0967655655020776,44.70620147416632,0.21700000762939275,0.21488596309657737,0.4216503620147707,0.05852688386962335,0.784773840159918,0.24008862294219746,0.6032121010873439,-0.42404677347981234,71.8979254967855,4.58424978879107,0.18156173907257347,3,-0.22550058364868342,-0.505500555038453,-1.423000454902649,-1.7755002975463867,0.6459999084472656,1,0.053039441210161575,1.2935736471411698,8.194999694824219,6.999867547914542,7.980000019073486,2.409846317402318,7.998000144958496,0.053039441210161575
3473,2015-03-04,8.333000183105469,8.345000267028809,8.206999778747559,8.302000045776367,2187824.0,0.009082078695796802,4.018171729782217,0.5535668670492493,67.41153545441344,65.4120124584407,-0.3936869700222454,-0.5121478047303398,-1.3594293143109581,-2.1498240692322037,44.41654001733915,0.13800048828125,0.21597019209697432,0.4630001544952389,0.047702119127203346,0.8782981898632745,0.2553511368112211,0.6706491721792567,-0.40655920641005405,85.58402560302976,21.43314259798997,0.20764901768401783,3,-0.30050039291382014,-0.5805003643035898,-1.3717502355575562,-1.757500171661377,0.7039995193481445,2,0.029161169468139958,-6.499906336744471,8.258000373840332,1.2935736471411698,8.194999694824219,6.999867547914542,7.980000019073486,0.029161169468139958
3474,2015-03-05,8.480999946594237,8.491999626159668,8.270000457763674,8.270000457763674,3034602.0,0.01776068165566902,-1.1042626181361457,6.8064049713897825,82.81100139383112,67.45540295693532,-0.4695725386907501,-0.6234337344376435,-1.4651677263106464,-2.270663666982993,44.19724211972007,0.22199916839599432,0.21652204170393485,0.5673999309539779,0.08915203413678974,1.0456478277711652,0.32827598254538337,0.8065238793625715,-0.4768695737775097,98.24845806147377,32.5130730326341,0.23912394840859366,3,-0.32450008392333807,-0.6825001239776594,-1.4732500314712507,-1.9054999351501447,0.3920001983642596,3,0.015446352980044153,4.018171729782217,8.333000183105469,-6.499906336744471,8.258000373840332,1.2935736471411698,8.194999694824219,0.015446352980044153
3475,2015-03-06,8.513999938964844,8.58899974822998,8.449999809265138,8.479000091552733,1986994.0,0.0038910497085735685,-1.9892327570295474,0.1658764559387951,84.02968342812513,69.61828321134148,-0.4400521659526948,-0.6224247035588153,-1.4542002379517038,-2.277728389428547,44.03770565494933,0.13899993896484197,0.22594207778662856,0.558549928665161,0.02427283271381242,1.0928270246165086,0.29141138068948713,0.8256884766408348,-0.4220531005463872,88.07633643340803,20.416439839357167,0.26713854797567393,3,-0.30900001525878906,-0.5750000476837158,-1.471250057220459,-1.9249999523162842,0.319000244140625,4,0.012567577134039443,-1.1042626181361457,8.480999946594237,4.018171729782217,8.333000183105469,-6.499906336744471,8.258000373840332,0.012567577134039443
3476,2015-03-09,8.496999740600586,8.586000442504883,8.425999641418457,8.510000228881836,2345050.0,-0.001996734611948381,-1.064517319879407,-0.37144414168935447,86.60284505082083,72.62179804030612,-0.36117231097585467,-0.5574518804236277,-1.3924591172719403,-2.2309081263819825,44.715266052160075,0.16000080108642578,0.25249983465612225,0.49294974803924596,-0.05316512094241865,1.0390646170209097,0.21989231354841365,0.7660071825300783,-0.3056423202198246,76.22739336469544,2.742391577044401,0.27305743449083203,3,-0.27049994468688965,-0.557999849319458,-1.432999849319458,-1.8559999465942383,0.3380002975463867,0,0.0011769129324619154,-1.9892327570295474,8.513999938964844,-1.1042626181361457,8.480999946594237,4.018171729782217,8.333000183105469,0.0011769129324619154
3477,2015-03-10,8.631999969482424,8.717000007629395,8.506999969482424,8.508000373840332,3086550.0,0.015887987878447918,-2.3333232415740777,-9.538072183098729,87.36459856621886,75.47917968948019,-0.4279946553840759,-0.6566538844068361,-1.4808720062936764,-2.334633291005918,45.20612882265211,0.2200002670288086,0.27039978783248486,0.5838499784469615,-0.01571661336310015,1.183416570257024,0.2840666825419298,0.8836332743519923,-0.3611140835318185,83.33333333333368,5.787412521965749,0.29978329590503117,3,-0.34150004386902033,-0.5869998931884783,-1.5572500228881854,-1.9750001430511492,-0.12300014495849787,1,0.0025486924099806796,-1.064517319879407,8.496999740600586,-1.9892327570295474,8.513999938964844,-1.1042626181361457,8.480999946594237,0.0025486924099806796
3478,2015-03-11,8.92300033569336,8.95300006866455,8.649999618530272,8.687000274658201,3012265.0,0.03371181270154522,1.0473036104363187,1.90323250501833,96.77169414861547,79.29253329376355,-0.6247961763714986,-0.9064709742919277,-1.7202015730046494,-2.59434482298656,45.64871274095375,0.32100009918212713,0.29638287678758246,0.8192003250122077,0.11519080774663593,1.5232098422777796,0.46719556637942183,1.1712050836449936,-0.562891625406996,95.60765006416011,9.734306564953826,0.35200475863278585,3,-0.5145003795623779,-0.7600002288818359,-1.820500373840332,-2.266000509262085,-0.28299999237060547,2,-0.0021293346061815877,-2.3333232415740777,8.631999969482424,-1.064517319879407,8.496999740600586,-1.9892327570295474,8.513999938964844,-0.0021293346061815877
3479,2015-03-12,8.625,8.975000381469727,8.550000190734862,8.970000267028809,3267435.0,-0.033396875992631414,1.3943639269835826,-1.4618651601849049,77.10435148106797,80.11557738228265,-0.2553561160191169,-0.5860651899358285,-1.373346981138555,-2.265640567587938,45.57848353679098,0.42500019073486506,0.3275329130964293,0.48789999485015834,-0.24948432643693508,1.2252843161372517,0.11920783420661252,0.856592155493705,-0.1463130180379988,36.24773958646375,-48.481439676771316,0.36869216064354665,3,-0.1574997901916504,-0.41899991035461426,-1.467250108718872,-1.9680001735687256,0.35200023651123047,3,0.047768081443897215,1.0473036104363187,8.92300033569336,-2.3333232415740777,8.631999969482424,-1.064517319879407,8.496999740600586,0.047768081443897215
3480,2015-03-13,8.786999702453612,8.819999694824219,8.642999649047853,8.642999649047853,2004515.0,0.018782574197520274,-1.4583330573860422,-0.4173911360878272,78.84253551426133,81.16115984885386,-0.32502434395542323,-0.7057253493238473,-1.4844086588943046,-2.3975986737318546,45.41386934000464,0.19499969482421875,0.3653510453785902,0.6000497102737405,-0.1724970049809169,1.3725964255283971,0.2137763526464127,0.9863230679010693,-0.23699951171875,65.75584233300701,-18.919826820507367,0.3862733576273284,3,-0.1984996795654279,-0.5809996128082258,-1.6292498111724836,-2.129999876022337,0.4870004653930682,4,0.009787236305569769,1.3943639269835826,8.625,1.0473036104363187,8.92300033569336,-2.3333232415740777,8.631999969482424,0.009787236305569769
3481,2015-03-16,9.161999702453613,9.213000297546387,8.795000076293945,8.795000076293945,4024349.0,0.0426766829063725,-1.2779326814386724,2.548607569787142,82.4016338820742,82.59331987993647,-0.6128812618990054,-1.02448545840398,-1.8000647451376777,-2.7421951116325776,45.59200049843747,0.4260005950927752,0.40930951383645287,0.9059997320175164,0.044482869935059455,1.7675165940999742,0.4752413009762879,1.3367581630587448,-0.6119995117187518,92.7761230320345,9.347524062077511,0.4307584310412289,3,-0.4519996643066406,-0.8369996547698975,-2.0042498111724854,-2.504999876022339,-0.30700016021728516,0,-0.03590913883789337,-1.4583330573860422,8.786999702453612,1.3943639269835826,8.625,1.0473036104363187,8.92300033569336,-0.03590913883789337
3482,2015-03-17,9.222000122070312,9.234000205993652,9.0649995803833,9.161999702453613,3303707.0,0.006548834486496569,3.0237962784255403,0.16348904832561126,83.22416133177992,84.35027831075497,-0.5830744362269833,-1.0194005227847072,-1.7966727956322757,-2.7713100478029116,46.65222898709936,0.16900062561035156,0.45447434655253005,0.8915001392364506,-0.03450757329438936,1.8175078517672905,0.4284962829710306,1.3545039955018705,-0.5790004730224592,98.24560180473101,13.057227426791528,0.4630038562654199,3,-0.4699997901916504,-0.8624999523162842,-2.0772502422332764,-2.565000295639038,-0.5170001983642578,1,-0.04196487516814951,-1.2779326814386724,9.161999702453613,-1.4583330573860422,8.786999702453612,1.3943639269835826,8.625,-0.04196487516814951
3483,2015-03-18,9.142000198364258,9.289999961853027,8.996000289916992,9.234000205993652,3341676.0,-0.008674899441239114,1.882356516088617,-1.5333227370261464,79.03551635865104,83.93077997351274,-0.4204661798022844,-0.8790929257748861,-1.6569973068872228,-2.6605603147846484,47.34391452574951,0.29399967193603516,0.488446148130528,0.7446002006530765,-0.21400590044510714,1.7032063017512593,0.2652971501039847,1.2239032512021684,-0.3808004379272454,80.00002577498955,-3.2128935191115175,0.47930305054909145,3,-0.2840003967285156,-0.6705002784729004,-1.975750207901001,-2.4795002937316895,-0.30300045013427734,2,-0.0692409057214407,3.0237962784255403,9.222000122070312,-1.2779326814386724,9.161999702453613,-1.4583330573860422,8.786999702453612,-0.0692409057214407
3484,2015-03-19,9.026000022888184,9.092000007629396,8.871999740600586,9.092000007629396,3409412.0,-0.012688708483820643,5.666676299742492,0.7173910789994906,75.29011995398571,82.95971736527504,-0.2447676867957771,-0.6947514616034169,-1.4881123755753292,-2.5129112825322037,48.343311484005405,0.2700004577636719,0.5198584568874818,0.5626000165939331,-0.37715142618590214,1.5023514593737683,0.09272429520401637,1.0324757379838507,-0.15904022216796854,59.196319732794336,-22.804560841709232,0.46987572138991757,3,-0.1680002212524414,-0.5545001029968262,-1.7575000524520874,-2.320000171661377,-0.5139999389648438,3,-0.04276530895043318,1.882356516088617,9.142000198364258,3.0237962784255403,9.222000122070312,-1.2779326814386724,9.161999702453613,-0.04276530895043318
3485,2015-03-20,9.197999954223633,9.253000259399414,9.079999923706056,9.149999618530273,3751839.0,0.019056052614590202,1.1898645549143887,-0.7272779816778696,74.765419842439,81.64444789767705,-0.34591540191029324,-0.7991971103805433,-1.6030424410078528,-2.6540804755635357,49.70018673150257,0.22700023651123047,0.559557695514938,0.6656999588012695,-0.2774872742422456,1.6088871918447847,0.19410634227951284,1.1372935753230262,-0.3260002136230469,81.41413557591346,1.152584420555769,0.47159361652175746,3,-0.2994999885559082,-0.7265000343322754,-1.8312499523162842,-2.433500051498413,-0.98699951171875,4,-0.024026931812597074,5.666676299742492,9.026000022888184,1.882356516088617,9.142000198364258,3.0237962784255403,9.222000122070312,-0.024026931812597074
3486,2015-03-23,9.008000373840332,9.329000473022461,8.991000175476074,9.163999557495117,2930407.0,-0.020656618974655983,-2.5579057265759504,-3.249960263848049,67.42564709802991,79.42900884565606,-0.08471640696075333,-0.5468181207888563,-1.3597443739628048,-2.4251642646311193,50.625229174899324,0.3380002975463867,0.5682356574174054,0.418300366401672,-0.49176253042451457,1.3283632632278577,-0.03673108201142128,0.8733318148147653,-0.1360006332397461,29.759390651085145,-49.43020823584931,0.4550314484130929,3,-0.06850004196166992,-0.5170001983642578,-1.5862503051757812,-2.2240004539489746,-1.88800048828125,0,0.029529283189066557,1.1898645549143887,9.197999954223633,5.666676299742492,9.026000022888184,1.882356516088617,9.142000198364258,0.029529283189066557
3487,2015-03-24,8.994000434875488,9.065999984741213,8.954999923706055,8.979999542236328,2214122.0,-0.0015541672273349239,-2.4687448777362757,-0.08974978144849215,65.8058363393146,75.98835797795596,-0.015607930394498482,-0.47162406672694246,-1.293959803032152,-2.3728441371813034,51.530108727985024,0.11100006103515803,0.5744961368639139,0.35010039806365967,-0.5176531961465898,1.21785399227391,-0.08377639904146506,0.7839771951687844,0.33500003814697266,26.69595158597663,-49.54974974548725,0.4338767971051251,3,-0.05450010299682617,-0.5030002593994141,-1.5637503862380981,-2.210000514984131,-1.9900002479553223,1,-0.015454846110543263,-2.5579057265759504,9.008000373840332,1.1898645549143887,9.197999954223633,5.666676299742492,9.026000022888184,-0.015454846110543263
3488,2015-03-25,8.600000381469728,9.019000053405762,8.600000381469728,8.979999542236328,3243318.0,-0.04380698625252122,-1.2052663015926508,-27.141066684830605,52.5460075257405,73.25965309403068,0.3662738639878125,-0.023957438477342663,-0.8504607013278243,-1.9465454749839992,51.56670533358317,0.4189996719360334,0.5730473459215766,-0.07874968051910258,-0.8741887946624711,0.716689433624266,-0.47646923759078597,0.3189698765525808,0.7290000915527326,0.0,-70.42784046154,0.39771955707168416,3,0.3645000457763654,-0.10900020599365412,-1.1520004272460955,-1.816000461578371,-1.808000564575197,2,0.012209248555682173,-2.4687448777362757,8.994000434875488,-2.5579057265759504,9.008000373840332,1.1898645549143887,9.197999954223633,0.012209248555682173
3489,2015-03-26,8.277999877929688,8.571000099182129,8.180000305175781,8.571000099182129,6413124.0,-0.03744191735547475,1.6689385580325031,0.7710549167038971,45.50647488598405,69.55564635755543,0.7083685780028155,0.3373938509070822,-0.48471263585399527,-1.5954035649710043,51.00110745857205,0.4200000762939471,0.550663467836241,-0.4147501707077019,-1.1685051697738942,0.33900482835849033,-0.791627670240798,-0.0378726711746058,1.0218405914306636,8.529117357534027,-57.20155345931904,0.37687749953309635,3,0.4765005111694336,0.21300029754638672,-0.8199999332427979,-1.49399995803833,-1.3899998664855948,3,0.06776997808323215,-1.2052663015926508,8.600000381469728,-2.4687448777362757,8.994000434875488,-2.5579057265759504,9.008000373840332,0.06776997808323215
3490,2015-03-27,8.423999786376951,8.519000053405763,8.319999694824219,8.319999694824219,3617277.0,0.017637099613460938,-2.826926603822064,-0.3549488498956757,48.67513746058952,65.80825786627936,0.5648635464825542,0.2385957344421712,-0.5869132663612335,-1.7100634037140017,50.64746026691994,0.241000175476076,0.48381022749147107,-0.2909502506256114,-0.9796643311806985,0.3977638299294757,-0.635307290903155,0.05340678965193213,0.8086502731323257,21.23580901284332,-41.38390874723116,0.3443570402775433,3,0.33050060272216975,0.06700038909912287,-0.9659998416900617,-1.639999866485594,-1.4839997291564924,4,0.010446379365856684,1.6689385580325031,8.277999877929688,-1.2052663015926508,8.600000381469728,-2.4687448777362757,8.994000434875488,0.010446379365856684
3491,2015-03-30,8.730999946594237,8.734999656677246,8.520000457763674,8.520000457763674,2009116.0,0.03644351472014007,-1.037912035760631,2.028839452738144,51.69115038106226,62.30458998286629,0.21266015458187937,-0.027605043361978332,-0.8462884915314612,-1.9855521547054167,49.8776510975805,0.31099987030029475,0.47079017209186347,-0.010750102996828659,-0.654521569534305,0.6330213635406476,-0.3326358362655668,0.3111356302719095,0.4384911276550305,62.18959827262146,2.099546373467298,0.3218857332687385,3,0.02350044250488459,-0.15599966049194158,-1.236499905586241,-1.947000026702879,-1.7309999465942365,0,-0.059557840713559185,-2.826926603822064,8.423999786376951,1.6689385580325031,8.277999877929688,-1.2052663015926508,8.600000381469728,-0.059557840713559185
3492,2015-03-31,8.696000099182129,8.760000228881836,8.619999885559082,8.718999862670897,2646672.0,-0.00400868716369196,1.6666606116202396,-0.10900388250341717,45.75065152261163,58.606271667750796,0.1846145263242729,0.044154960678628896,-0.7670215053765199,-1.920249786690162,48.56845965519751,0.1400003433227539,0.43737815624497856,-0.06764993667602504,-0.670639890604841,0.5353400172527909,-0.369144913640433,0.23384504028838293,0.41412152892272935,61.5017817460543,5.660559697553637,0.30149497696440813,3,0.05850028991699219,-0.12099981307983398,-1.1245001554489136,-1.9120001792907715,-1.6540002822875977,1,-0.18123277318859188,-1.037912035760631,8.730999946594237,-2.826926603822064,8.423999786376951,1.6689385580325031,8.277999877929688,-0.18123277318859188
3493,2015-04-01,8.576000213623049,8.744999885559082,8.53600025177002,8.649999618530272,2264814.0,-0.013799434704510505,-1.714292791676988,3.2173985155700238,49.0172525917142,55.68706418305397,0.2412545489548048,0.19319861733380783,-0.6062020867098594,-1.769331603236532,47.075369855650486,0.2089996337890625,0.349464550876597,-0.19979982376098526,-0.775425051057903,0.3758254035359325,-0.48761243740944415,0.08801278988747363,0.47831413510606424,68.27585526510535,9.544909542629185,0.2878126136484588,4,0.17850017547607244,0.020499944686887872,-0.9832502603530902,-1.7920002937316912,-1.36199998855591,2,-0.18330223735369633,1.6666606116202396,8.696000099182129,-1.037912035760631,8.730999946594237,-2.826926603822064,8.423999786376951,-0.18330223735369633
3494,2015-04-02,8.612000465393066,8.687000274658201,8.515999794006348,8.541000366210938,1713176.0,0.004197790446976768,-1.826425176743167,-0.9594685156069229,46.303354579811305,52.52461248720645,0.1568467689367754,0.17656856416289202,-0.6037335157490311,-1.7744970820943315,45.1322438811117,0.1710004806518537,0.2472151469744226,-0.1703495979309082,-0.7347218267949245,0.3940226309331081,-0.45253571236291634,0.11183651650109994,0.38985504072284627,66.36373094279261,8.169377672960835,0.28218611443200814,4,0.1424999237060547,-0.015500307083129883,-1.0085004568099976,-1.828000545501709,-1.4920005798339844,3,-0.21133308756915714,-1.714292791676988,8.576000213623049,1.6666606116202396,8.696000099182129,-1.037912035760631,8.730999946594237,-0.21133308756915714
3495,2015-04-07,8.621000289916992,8.710000038146973,8.569000244140625,8.680000305175781,2063012.0,0.001045032981604077,1.3697547683923705,-0.8309849695764886,36.48177653141901,49.0864046464719,0.06413687446825378,0.18550699302574003,-0.5819098397910096,-1.7526161021307063,42.90781417583042,0.14099979400634766,0.1552249042720355,-0.1666997909545902,-0.7223218826616069,0.3889223007524265,-0.44451083680809766,0.11111125489891727,0.3315439041425119,43.032913430759066,-10.34147545298859,0.27781104585350813,4,0.0019998550415039062,-0.024500131607055664,-0.9900002479553223,-1.8370003700256348,-1.4150004386901847,1,-0.20102078879405605,-1.826425176743167,8.612000465393066,-1.714292791676988,8.576000213623049,1.6666606116202396,8.696000099182129,-0.20102078879405605
3496,2015-04-08,8.506999969482424,8.595000267028809,8.39799976348877,8.583999633789062,2384431.0,-0.013223560677512292,2.9797707349966283,1.3050787185206436,32.603405196897725,45.3972456306478,0.11130116132801149,0.3165232295038649,-0.44680182342165864,-1.6074137581615204,40.61653240342099,0.22300052642822266,0.06909837376520223,-0.28120012283324947,-0.8357376601204276,0.2733374144539287,-0.5584688914768385,-0.0039313541896603965,0.39919159124405645,30.110515431326807,-16.861426028845624,0.2772687686435889,4,0.09250020980834783,0.13750028610229315,-0.8164998292922991,-1.7189998626709002,-1.3949999809265163,2,-0.18420123637984487,1.3697547683923705,8.621000289916992,-1.826425176743167,8.612000465393066,-1.714292791676988,8.576000213623049,-0.18420123637984487
3497,2015-04-09,8.654000282287598,8.654000282287598,8.520000457763674,8.520000457763674,1624331.0,0.017279923984073742,-1.0000000000000264,-1.7402650483032125,38.50141950016151,43.836735850027914,-0.09945930604409803,0.18051050098044996,-0.5642646887004403,-1.7207631079992751,37.90358063590119,0.147000312805174,-0.030422543792212764,-0.13529982566833532,-0.6886186813379513,0.4180190300012807,-0.41195925350314333,0.1413596021664727,0.20861980310584016,73.77533969482432,29.701426170569064,0.2766594278348078,4,-0.18400001525878906,0.10050010681152344,-0.8625003099441528,-1.765000343322754,-1.438000202178955,3,-0.1911255174873162,2.9797707349966283,8.506999969482424,1.3697547683923705,8.621000289916992,-1.826425176743167,8.612000465393066,-0.1911255174873162
3498,2015-04-10,8.904000282287598,8.904000282287598,8.666999816894531,8.718000411987305,2530759.0,0.028888374375452885,1.5483938780218935,1.388060551281431,47.29610566167903,44.03558371399402,-0.3372695196683413,-0.07482208667772738,-0.7744110209047612,-1.937679910240064,34.92580293131178,0.25,-0.10014353259429853,0.11565017700195312,-0.4367666507803385,0.6680670047842447,-0.16055823688919268,0.39185859089309893,-0.7239999771118164,100.0,55.44970100315807,0.27620841389114553,4,-0.29200029373168945,-0.14949989318847656,-1.0115004777908343,-1.7855005264282227,-1.5970001220703125,4,-0.2091195424933977,-1.0000000000000264,8.654000282287598,2.9797707349966283,8.506999969482424,1.3697547683923705,8.621000289916992,-0.2091195424933977
3499,2015-04-13,9.036999702453613,9.08199977874756,8.883000373840332,8.928999900817871,2066851.0,0.014937041324065037,1.0100954637844322,0.5806444997051812,46.36896140694705,43.77934193025596,-0.3925648891199458,-0.18485029809338016,-0.8730879144487496,-2.038067627707126,32.70771962769171,0.19899940490722834,-0.16456258753804853,0.22804961204528773,-0.32942341731692437,0.7855226414074998,-0.05068690263581921,0.5067861267263947,-0.8425193977355949,93.42104162425767,51.32234521188616,0.27873651468110644,4,-0.2969999313354492,-0.2824993133544922,-1.14449989795685,-1.8519997596740732,-1.5909996032714844,0,-0.2017261853944199,1.5483938780218935,8.904000282287598,-1.0000000000000264,8.654000282287598,2.9797707349966283,8.506999969482424,-0.2017261853944199
3500,2015-04-14,8.873000144958496,9.036999702453613,8.805000305175781,9.031000137329102,2074837.0,-0.018147566990689423,1.7294187605535827,-1.4629655793582113,46.91920972564996,43.24912630187682,-0.17676548383415813,-0.014838216734009535,-0.6762217634195071,-1.8437554874128885,30.256132657425063,0.23199939727783203,-0.17180524494161276,0.05975003242492605,-0.4983364792361815,0.6178365440860336,-0.21929322340562862,0.3387932882554807,-0.6430190612792952,69.44449866569236,24.719812834965488,0.27904325583055417,4,-0.13300037384033203,-0.118499755859375,-0.8955003023147583,-1.6040003299713135,-1.444000244140625,1,-0.19756567460392105,1.0100954637844322,9.036999702453613,1.5483938780218935,8.904000282287598,-1.0000000000000264,8.654000282287598,-0.19756567460392105
3501,2015-04-15,8.833000183105469,8.958000183105469,8.753000259399414,8.880000114440918,3020391.0,-0.004508053781082655,1.019702998670494,0.29746793420854084,46.368961406947044,43.31782740013631,-0.1349685982862585,-0.0007903667628230693,-0.6028844730747025,-1.7752998232708705,26.904310710561752,0.2049999237060547,-0.13144022180600246,0.03620004653930664,-0.4974644229538967,0.56986451603251,-0.23063218820729503,0.3030322812859083,-0.5689383516235331,55.69396859658647,8.329845044060079,0.26683223474660167,4,-0.09300041198730469,-0.07849979400634766,-0.7610002756118774,-1.5155003070831299,-1.4019999504089364,2,-0.1841956637780401,1.7294187605535827,8.873000144958496,1.0100954637844322,9.036999702453613,1.5483938780218935,8.904000282287598,-0.1841956637780401
3502,2015-04-16,8.835000038146973,8.949000358581543,8.723999977111816,8.807000160217285,2509715.0,0.0002264072229194447,-1.3195886424414032,-0.5957429539597833,56.4383474311669,44.14239349340884,-0.12871337864677912,-0.035067807597405576,-0.5719325043731125,-1.748367825534535,23.29743482617869,0.22500038146972656,-0.10819311414474697,0.05754990577697683,-0.4378956969639294,0.552995508517883,-0.19017289559347716,0.3052727071474308,-0.5382206887744125,40.481984745805384,-12.34159576658886,0.24772280137045327,4,-0.0950002670288086,-0.08049964904785156,-0.7522501945495605,-1.5175001621246338,-1.510000228881835,3,-0.19501981235445953,1.019702998670494,8.833000183105469,1.7294187605535827,8.873000144958496,1.0100954637844322,9.036999702453613,-0.19501981235445953
3503,2015-04-17,8.508999824523926,8.883999824523926,8.505000114440918,8.848999977111816,2909412.0,-0.03689872237866132,-1.178161927520663,-12.14291553133515,56.31492638873322,45.254790361066824,0.20873396315032444,0.2541062503583795,-0.22363288755434318,-1.3948461054639107,19.684984144692873,0.3789997100830078,-0.1255419575861101,-0.23680028915405238,-0.7147563504598065,0.2411557721517017,-0.4757783198069294,0.002177741498824659,-0.18081165797636523,0.6931910589261964,-55.34843637506968,0.2389780306528769,4,0.23099994659423828,0.2455005645751953,-0.34124982357025146,-1.1274998188018799,-1.115999698638916,4,-0.15195672477142474,-1.3195886424414032,8.835000038146973,1.019702998670494,8.833000183105469,1.7294187605535827,8.873000144958496,-0.15195672477142474
3504,2015-04-20,8.640000343322754,8.644000053405763,8.513999938964844,8.548000335693361,1646362.0,0.015395524914840086,1.6000171662358644,-0.270588136296823,55.95370842067031,47.418338348761424,0.09177392116315097,0.09771476805711465,-0.3287078778801096,-1.4972360468319241,16.697095566486464,0.1350002288818377,-0.11750259491484982,-0.08649978637695277,-0.5476953261861279,0.3746957534322224,-0.31709755628154035,0.1440979835276348,-0.281659712287194,25.376002524012176,-33.619690448466315,0.23059776990458739,4,0.09999942779541016,0.11450004577636719,-0.35425031185150146,-1.1405003070831299,-1.0610003471374512,0,-0.15428242246953738,-1.178161927520663,8.508999824523926,-1.3195886424414032,8.835000038146973,1.019702998670494,8.833000183105469,-0.15428242246953738
3505,2015-04-21,8.97700023651123,9.020999908447266,8.682999610900879,8.689999580383299,2656158.0,0.03900461571728053,-1.24584471297945,3.119572090516204,56.67029035351125,50.09243669949625,-0.2116768631856374,-0.2705626746395673,-0.6375239196275277,-1.8049240797932775,13.6468138045997,0.3809995651245117,-0.10216402357291798,0.2615500926971439,-0.16105522857342613,0.684155413967714,0.05024743206185889,0.47285275333242893,-0.5897132395671907,91.47292839122841,31.522952730000355,0.21130266063528544,4,-0.1835002899169922,-0.22249984741210938,-0.6402500867843628,-1.4665000438690186,-1.1260004043579102,1,-0.17054696412975712,1.6000171662358644,8.640000343322754,-1.178161927520663,8.508999824523926,-1.3195886424414032,8.835000038146973,-0.17054696412975712
3506,2015-04-22,9.27400016784668,9.291999816894533,8.90999984741211,9.020000457763672,3339612.0,0.03308454088343371,1.6344915583091426,0.8850143881545226,63.72269903423497,52.89480109217107,-0.4340848089979801,-0.5761524306426864,-0.8974075819999499,-2.0705236670297227,11.240550087760433,0.38199996948242365,-0.07177655141913952,0.545250034332275,0.07036895865403459,1.0201311100105155,0.3078094964931548,0.7826905721713953,-0.8589246596304996,97.71287727406552,36.39113947094528,0.23744053783912034,4,-0.3755002021789551,-0.5194997787475586,-0.876750111579895,-1.7634999752044678,-1.5,2,-0.19894330748725841,-1.24584471297945,8.97700023651123,1.6000171662358644,8.640000343322754,-1.178161927520663,8.508999824523926,-0.19894330748725841
3507,2015-04-23,8.854999542236328,9.234999656677246,8.829999923706055,9.210000038146973,3555979.0,-0.045180139964094757,1.0,-1.3976413429551924,55.800400186214254,53.83972270600832,0.01835631412056138,-0.17718363820337046,-0.45264778341457124,-1.6225756916839735,8.81322685812238,0.444000244140625,-0.026247727066499138,0.13319945335388184,-0.3292419624748639,0.5956408691826276,-0.09802125456049104,0.3644201612682547,-0.3873085754994463,44.472625174345445,-15.309781473100792,0.23122070791437313,4,0.043500423431396484,-0.10049915313720703,-0.3374994993209839,-1.2254993915557861,-1.1529994010925293,3,-0.16081303028279603,1.6344915583091426,9.27400016784668,-1.24584471297945,8.97700023651123,1.6000171662358644,8.640000343322754,-0.16081303028279603
3508,2015-04-24,8.704999923706055,8.935999870300293,8.663999557495117,8.907999992370605,2886494.0,-0.01693953995308628,1.1003899389132523,0.5718303805289527,51.84595983210184,54.44827808658108,0.1532779770680115,-0.01993654446489046,-0.2800351756577868,-1.4447659324395419,7.928412269014215,0.2720003128051758,0.038788381590523,-0.022050142288208008,-0.481040597694232,0.436940313117816,-0.25154536999122,0.207445085414804,-0.1878504259597129,24.550130425402497,-32.97876341072663,0.22949522770301192,4,0.19350004196166992,0.049500465393066406,-0.14924967288970947,-1.0649998188018799,-0.9439997673034668,4,-0.1585295952367335,1.0,8.854999542236328,1.6344915583091426,9.27400016784668,-1.24584471297945,8.97700023651123,-0.1585295952367335
3509,2015-04-27,8.83899974822998,8.866999626159668,8.656000137329103,8.656000137329103,2900518.0,0.015393432015893271,-1.306010245506542,-0.9014756108446269,54.122531276657526,55.24864714780415,-0.01314402350846855,-0.11568389659041145,-0.3942021460895617,-1.5492074964514497,8.642521554856742,0.21099948883056463,0.08585125009106243,0.08389968872070241,-0.32542420785398996,0.4932235852953948,-0.12076225956664288,0.2885616370080477,-0.2753592313347468,28.77353822346552,-29.325399620645268,0.20466194828734596,4,0.05950021743774414,-0.08449935913085938,-0.17424988746643066,-1.1709997653961182,-1.1549997329711914,0,-0.16359312858160602,1.1003899389132523,8.704999923706055,1.0,8.854999542236328,1.6344915583091426,9.27400016784668,-0.16359312858160602
3510,2015-04-28,8.51200008392334,8.850000381469727,8.468999862670897,8.850000381469727,3147451.0,-0.03699509827139913,1.2544389550221735,-1.8470000885929023,50.08750639649557,55.66181881330954,0.2874958537776653,0.23004087607591828,-0.045312268409754,-1.1944106449577543,9.156078441609178,0.3810005187988299,0.08466593187845639,-0.24749999046325755,-0.643513481222783,0.14851350029626786,-0.44550673584302025,-0.04949324508349484,0.7799997329711932,5.22481453756662,-54.084046924456096,0.19800674537976315,4,0.368499755859375,0.24250030517578125,0.15274977684020996,-0.8185000419616699,-0.8470001220703125,1,-0.10960997163289499,-1.306010245506542,8.83899974822998,1.1003899389132523,8.704999923706055,1.0,8.854999542236328,-0.10960997163289499
3511,2015-04-29,8.211000442504883,8.630000114440918,8.211000442504883,8.546999931335451,3688440.0,-0.0353617996300255,-1.4940494605771442,0.9940804527974004,42.6436395343939,54.12907349144587,0.5486864431691885,0.5165708658673882,0.2748214086630547,-0.8690139340594616,9.05992087788529,0.41899967193603516,0.06621353738018598,-0.5224996566772457,-0.9884895747474012,-0.0565097386070903,-0.7554946157123226,-0.2895046976421689,1.064539375305177,0.0,-55.10455315532823,0.23299495903507741,4,0.5404996871948242,0.5434999465942383,0.4739995002746582,-0.4380004405975342,-0.5710005760192862,2,-0.04384369637687402,1.2544389550221735,8.51200008392334,-1.306010245506542,8.83899974822998,1.1003899389132523,8.704999923706055,-0.04384369637687402
3512,2015-04-30,7.119999885559082,7.868000030517577,7.109000205993652,7.868000030517577,11069672.0,-0.1328706001887604,1.0294109022292794,2.2261942944076423,26.843188877560763,50.854435990204486,1.5319296199898762,1.5636149761890934,1.3742526484567463,0.24114948566634986,9.703176813904438,1.1020002365112305,0.02715567840576405,-1.5347002029418952,-2.3942269054417817,-0.6751735004420087,-1.9644635541918394,-1.104936851691951,2.112958357238771,0.602062484209823,-46.80666939486148,0.42976335124994347,4,1.0805001258850098,1.0805001258850098,1.5952503681182861,0.701500415802002,0.49900007247924805,3,0.09185397370778792,-1.4940494605771442,8.211000442504883,1.2544389550221735,8.51200008392334,-1.306010245506542,8.83899974822998,0.09185397370778792
3513,2015-05-04,7.004000186920166,7.165999889373778,6.85699987411499,7.139999866485597,5439358.0,-0.016292092767331234,2.2872390073656446,0.18181771819439538,23.494136270004006,47.24781686235267,1.577930679872079,1.6398836104436025,1.4951877945477854,0.37273442891399355,10.834058094879245,0.3090000152587882,-0.016707061907945686,-1.5720999002456661,-2.705728588554935,-0.43847121193639804,-2.1389142444003006,-1.0052855560910317,2.1015205736694345,7.313449300460824,-32.85916851293544,0.5668143441546342,5,1.0704996585845947,1.0704996585845947,1.7112500667572021,0.8345000743865967,0.49199962615966797,0,0.09965732946825656,1.0294109022292794,7.119999885559082,-1.4940494605771442,8.211000442504883,1.2544389550221735,8.51200008392334,0.09965732946825656
3514,2015-05-05,6.791999816894531,6.992000102996826,6.771999835968018,6.880000114440918,6866257.0,-0.03026847006965272,-2.4374972060379383,0.6470625359381751,23.20370682831235,43.52930758177502,1.676529798110824,1.8008748002801287,1.7129212253049246,0.5986706824600425,12.145316110567391,0.23200035095214844,-0.09852915487143399,-1.6931002378463749,-3.07877099187799,-0.30742948381475976,-2.3859356148621824,-1.0002648608305673,2.133639272777101,0.9624627370675164,-34.040682508473516,0.6928353770158076,5,1.2400000095367432,1.2400000095367432,1.9357504844665527,1.0500004291534424,0.7060003280639648,1,0.14266789835561378,2.2872390073656446,7.004000186920166,1.0294109022292794,7.119999885559082,-1.4940494605771442,8.211000442504883,0.14266789835561378
3515,2015-05-06,6.888000011444093,7.02899980545044,6.755000114440918,6.760000228881836,4646073.0,0.014134304643349527,-2.971009685322068,-1.4545380655648976,25.31099426040197,39.26134038468247,1.4002988121079243,1.6531431890020398,1.6202126920924806,0.5204196768489222,13.401175933293693,0.2739996910095224,-0.16145211046326224,-1.5104500293731684,-3.0665917837987235,0.04569172505238672,-2.288520906585945,-0.7323791521603908,1.822275152857178,7.0933278401693185,-24.247757535831138,0.7780708772127773,5,1.1069998741149893,1.135499954223632,1.734750270843505,0.9740002155303946,0.5989999771118146,2,0.11556329885194239,-2.4374972060379383,6.791999816894531,2.2872390073656446,7.004000186920166,1.0294109022292794,7.119999885559082,0.11556329885194239
3516,2015-05-07,6.940000057220459,6.949999809265138,6.7230000495910645,6.828000068664551,3091334.0,0.007549367841168886,2.4394035177712508,0.8750013969862289,26.24718473079028,35.977649778524246,1.097854751392127,1.5575864640948112,1.5708869040403108,0.48676316056587066,15.131574089852872,0.22699975967407315,-0.23963292307860584,-1.3800999879837033,-3.0656428704343686,0.30544289446696204,-2.222871429209036,-0.5373285467583706,1.5356421010975687,18.95196604752798,-10.76883929723876,0.8427714412253327,5,0.8894999027252197,1.0674998760223389,1.6827502250671387,0.9220001697540283,0.5079998970031738,3,0.10446684418658903,-2.971009685322068,6.888000011444093,-2.4374972060379383,6.791999816894531,2.2872390073656446,7.004000186920166,0.10446684418658903
3517,2015-05-08,7.0,7.077000141143799,6.914999961853027,7.067999839782715,3207120.0,0.008645524824904882,2.7674266450797314,-0.6071414886687301,29.734090637214706,33.52077542353679,0.8348440956964014,1.4412111809136547,1.5127016741317085,0.44634442807351427,16.85508035437743,0.16200017929077148,-0.35415685627869387,-1.2374000310897824,-3.013818619449893,0.5390185572703281,-2.1256093252698367,-0.34919073690972713,1.2302722630962535,62.52822812414575,27.93206218829689,0.888209294180055,5,0.7949998378753662,1.0074999332427979,1.664750337600708,0.9110002517700195,0.20200014114379883,4,0.09142855235508529,2.4394035177712508,6.940000057220459,-2.971009685322068,6.888000011444093,-2.4374972060379383,6.791999816894531,0.09142855235508529
3518,2015-05-11,7.041999816894531,7.041999816894531,6.8480000495910645,7.02400016784668,3341070.0,0.005999973842075956,20.55594998410512,-0.26470134496444747,28.0132002808012,30.619738646219414,0.5946766488153941,1.3202525797857767,1.4732676915620289,0.4269555216225287,17.830759035297348,0.1939997673034668,-0.525846019356285,-1.1023001909255985,-2.9261580308170227,0.7215576489658266,-2.0142291108713106,-0.19037127097988638,0.9772543363109953,90.11290531147965,52.105289658007564,0.9119289199457125,5,0.7445003986358643,0.9655001163482666,1.6227505207061768,0.9390003681182861,0.3489999771118164,0,0.08193697190384919,2.7674266450797314,7.0,2.4394035177712508,6.940000057220459,-2.971009685322068,6.888000011444093,0.08193697190384919
3519,2015-05-12,7.214000225067139,7.408999919891357,6.8540000915527335,6.9559998512268075,7250330.0,0.024424937893346543,-1.40259721494007,14.333633569990413,24.589221117024962,27.786595837389346,0.1876641517787334,1.0589689064687242,1.3028220683173934,0.2827555958887231,17.888700970878286,0.5549998283386239,-0.6594738468837775,-0.8391498088836666,-2.6573647421513,0.9790651243839665,-1.7482572755174832,0.06995765775014995,0.6237783536323631,71.57438313525356,38.66378877115621,0.9091074666338166,5,0.46249985694885254,0.7934997081756592,1.4615000486373901,0.809499979019165,-0.005000114440917081,1,0.03909059872673781,20.55594998410512,7.041999816894531,2.7674266450797314,7.0,2.4394035177712508,6.940000057220459,0.03909059872673781
3520,2015-05-13,7.119999885559082,7.289000034332275,7.085000038146973,7.239999771118164,4287231.0,-0.01303026567443466,-1.147373123390671,-0.46511516155145743,17.023885652548444,24.939956517184296,0.07090011953268682,1.0697518800810464,1.3978972435307924,0.39991705261932253,18.27536099472351,0.20399999618530273,-0.7864737760158356,-0.8455001354217533,-2.6663163683151954,0.9753160974716888,-1.7559082518684743,0.06490798102496775,0.5617096990652382,57.87170714685892,31.788436125839425,0.9104081164467213,5,0.17550015449523926,0.8875000476837158,1.5555003881454468,0.9250004291534424,-0.0039997100830078125,2,0.0530899249262744,-1.40259721494007,7.214000225067139,20.55594998410512,7.041999816894531,2.7674266450797314,7.0,0.0530899249262744
3521,2015-05-14,7.2059998512268075,7.239999771118164,7.014999866485597,7.0809998512268075,1954267.0,0.012078647057586656,1.3316071649166275,-1.0416676600783603,21.888857114197236,24.389475210143903,-0.19294100129054748,0.9018497133284233,1.307062458883899,0.3378932635864862,18.9499681081508,0.22499990463256747,-0.9442886610234016,-0.678150153160094,-2.4810684485282506,1.1247681422080626,-1.5796093008441714,0.22330899452398434,0.3414903984928568,63.814596150282945,38.40272261813536,0.9014591476840782,5,-0.1399998664855966,0.8015000820159903,1.4037503004074088,0.894500494003295,-0.15399980545044034,3,0.03899530157237785,-1.147373123390671,7.119999885559082,-1.40259721494007,7.214000225067139,20.55594998410512,7.041999816894531,0.03899530157237785
3522,2015-05-15,7.111999988555907,7.293000221252441,7.0970001220703125,7.267000198364258,2365267.0,-0.013044666196446952,-1.1189206465398365,-1.240001678466804,22.314915686681076,24.2584507008858,-0.11197011567696791,0.9066317342942591,1.3930045215455733,0.45066419194120666,19.721049900803102,0.1960000991821289,-1.0822201658776596,-0.6860000133514417,-2.4620753262178736,1.0900752995149903,-1.5740376697846576,0.2020376430817743,0.32006163314575264,47.05882352941161,20.648234986757004,0.8880376564332161,5,-0.04600000381469638,0.8954999446868905,1.5100002288818368,1.0990002155303964,0.24200010299682617,4,0.047244089736838024,1.3316071649166275,7.2059998512268075,-1.147373123390671,7.119999885559082,-1.40259721494007,7.214000225067139,0.047244089736838024
3523,2015-05-18,7.216000080108643,7.216000080108643,7.059000015258789,7.151999950408936,1860193.0,0.014623185000011807,3.9062420837741585,-0.41290350367163303,21.496323731997848,24.068741467961967,-0.20421044086204088,0.7386685244694249,1.279571147819503,0.36701287597379384,21.39338861224832,0.15700006484985352,-1.1803314769152067,-0.5173499345779415,-2.27852283621179,1.243822967055908,-1.3979363853948659,0.3632365162389828,0.11679292149753362,65.22524333738006,37.49781154936107,0.8805864508169247,5,-0.15000009536743164,0.7914998531341553,1.3962502479553223,0.9950001239776611,0.35400009155273526,0,-0.0019401245578468673,-1.1189206465398365,7.111999988555907,1.3316071649166275,7.2059998512268075,-1.147373123390671,7.119999885559082,-0.0019401245578468673
3524,2015-05-19,7.307000160217285,7.315999984741211,7.239999771118164,7.263000011444093,2688607.0,0.012610875706541291,1.451627788929651,0.6875009313206829,26.924560409637877,24.248026595654846,-0.23968017823919485,0.5720102872414934,1.1752295158775787,0.2963947679601624,23.033362182410265,0.09999990463256836,-1.1159197200691615,-0.3596998453140259,-2.076743348148055,1.357343657520003,-1.2182215967310395,0.4988219061029886,-0.5840001106262207,97.01002624979603,63.69175528449513,0.8585217514170143,5,-0.24100017547607422,0.7004997730255127,1.3762500286102295,0.9040000438690186,0.1549997329711923,1,0.011495775550464105,3.9062420837741585,7.216000080108643,-1.1189206465398365,7.111999988555907,1.3316071649166275,7.2059998512268075,0.011495775550464105
3525,2015-05-20,7.446000099182129,7.493000030517577,7.2810001373291025,7.296999931335449,2771363.0,0.01902284602669435,-1.3425434159500962,3.3863560010837856,34.381381514694155,25.151826238310832,-0.3254258935769663,0.3293148414801257,1.0231642914668235,0.17901553986825558,23.318291992744,0.2119998931884748,-1.020243164428038,-0.14414989948272705,-1.7480107700597287,1.4597109710942746,-0.9460803347712279,0.6577805358057738,-0.7111400508880612,90.16738175589751,50.4602936507835,0.8019304352885008,5,-0.2755000591278076,0.561499834060669,1.3012499809265137,0.7650001049041748,0.16199970245361328,2,-0.03182916806325853,1.451627788929651,7.307000160217285,3.9062420837741585,7.216000080108643,-1.1189206465398365,7.111999988555907,-0.03182916806325853
3526,2015-05-21,7.428999900817871,7.493000030517577,7.347000122070312,7.442999839782715,1447932.0,-0.002283131632797697,1.5613947029396908,-0.093959216067794,61.23635639790175,28.65207798949828,-0.2590034300478745,0.21186770081845285,1.0271803337654575,0.21778902349118656,22.886752619020097,0.14599990844726562,-0.8997743997573941,-0.06890008449554408,-1.4635645565244761,1.325764387533388,-0.7662323205100101,0.628432151518922,-0.6638142532348628,85.2534268549406,38.92267948610619,0.6973322360144658,5,-0.2584998607635498,0.5785000324249268,1.3182501792907715,0.7880003452301025,0.28800010681152255,3,-0.04213214827305867,-1.3425434159500962,7.446000099182129,1.451627788929651,7.307000160217285,3.9062420837741585,7.216000080108643,-0.04213214827305867
3527,2015-05-22,7.431000232696532,7.441999912261963,7.322000026702881,7.401000022888184,1580695.0,0.0002692599145734942,3.615418473925044,-2.1428814713895825,66.93098764535756,32.9762765855601,-0.2161695007289799,0.10299560832602772,1.0075992579544435,0.23747531272590283,22.778181481144554,0.11999988555908203,-0.7875924417537767,0.004300212860106178,-1.235440028874355,1.2440404545945674,-0.6155699080071253,0.6241703337273368,-0.6367020097961413,85.71433280156101,33.02514169354836,0.6198701208672306,5,-0.25750017166137695,0.5764997005462655,1.3162498474121103,0.8780000209808358,0.037999629974365234,4,-0.05100258041340888,1.5613947029396908,7.428999900817871,-1.3425434159500962,7.446000099182129,1.451627788929651,7.307000160217285,-0.05100258041340888
3528,2015-05-25,7.324999809265138,7.4619998931884775,7.309999942779541,7.434999942779541,370705.0,-0.014264623888045502,-1.171429933821764,-3.6666454740523715,73.07355997446966,38.3634253474984,-0.07353711219653292,0.10572977467689704,1.085043479571099,0.3651333850982885,23.275527393261036,0.15199995040893644,-0.6783227692487923,-0.03270020484924263,-1.1167095892463257,1.0513091795478413,-0.5747048970477842,0.5093044873492989,-0.5027535140600587,33.59681857589854,-24.576481553013508,0.5420046921985419,5,-0.07099986076355069,0.6825001239776602,1.422250270843505,0.9840004444122306,0.03000020980834872,0,0.003959083009246633,3.615418473925044,7.431000232696532,1.5613947029396908,7.428999900817871,-1.3425434159500962,7.446000099182129,0.003959083009246633
3529,2015-05-26,7.39300012588501,7.456999778747559,7.263999938964844,7.3439998626708975,2053952.0,0.009283319916795207,1.180794461132289,-0.4454563976297004,72.40458406071687,44.51683628173933,-0.1268116794101779,-0.08027120437357738,0.9982952750453382,0.31919843555666905,23.878717151910152,0.19299983978271484,-0.5898779103451197,0.10760009288787842,-0.7238936917707939,0.9390938775465507,-0.30814679944145773,0.5233469852172146,-0.5439236812674313,56.331936832636686,-7.959662918101685,0.4157468923293361,5,-0.13900017738342285,0.6144998073577881,1.3542499542236328,0.9580001831054688,-0.018000125885009766,1,0.02394157213072945,-1.171429933821764,7.324999809265138,3.615418473925044,7.431000232696532,1.5613947029396908,7.428999900817871,0.02394157213072945
3530,2015-05-27,7.578999996185303,7.579999923706055,7.3379998207092285,7.3439998626708975,2726751.0,0.02515891615489818,1.0421950606106332,4.7958953299402785,75.33699979429097,50.455518801749754,-0.2691603766654902,-0.35811366481017437,0.790099777121295,0.156170344230409,25.037186027534343,0.24200010299682617,-0.48872019740737915,0.3402499675750734,-0.27912032153688493,0.9596202566870318,0.0305648230190938,0.649935112131053,-0.7041666081317244,99.68356722498868,28.431716560636104,0.30968514455597934,5,-0.25950002670288086,0.4284999370574951,1.1682500839233398,0.7720003128051758,-0.3280000686645499,2,-0.015437406393417952,1.180794461132289,7.39300012588501,-1.171429933821764,7.324999809265138,3.615418473925044,7.431000232696532,-0.015437406393417952
3531,2015-05-28,7.85099983215332,7.949999809265138,7.5900001525878915,7.5999999046325675,6159023.0,0.03588861803732968,-1.6568296068988626,1.068084191132457,78.8865912101487,56.74126052657949,-0.4917589368655051,-0.6940510556980328,0.4865181292158489,-0.0895578891537614,26.111317483041198,0.3709998130798349,-0.37738222139594946,0.6302498340606686,0.11822766779253957,1.1422720003287976,0.37423875092660364,0.8862609171947335,-0.933856451960593,85.56851372749088,12.667360501708117,0.2560110831340647,5,-0.3464999198913574,0.15650010108947754,0.9230003356933594,0.5320003032684326,-0.5899996757507324,3,-0.030951475698978492,1.0421950606106332,7.578999996185303,1.180794461132289,7.39300012588501,-1.171429933821764,7.324999809265138,-0.030951475698978492
3532,2015-05-29,7.77400016784668,7.861999988555907,7.664999961853027,7.861999988555907,4802438.0,-0.009807625264656505,3.4772824561499274,-0.3505969964949561,74.27054729980131,62.605063145224314,-0.347525201433716,-0.5961058042440772,0.5284558014174934,0.01458617451542743,24.88605576789248,0.19700002670287997,-0.22926668664372407,0.5205501556396488,-0.045105712545382204,1.0862060238246798,0.2377222215471333,0.8033780897321643,-0.7742282733281591,74.34407074429697,3.4705462837722365,0.2828279340925155,5,-0.1790003776550293,0.20499968528747559,1.0525000095367432,0.6089999675750732,-0.39800024032592685,4,-0.007332153201261682,-1.6568296068988626,7.85099983215332,1.0421950606106332,7.578999996185303,1.180794461132289,7.39300012588501,-0.007332153201261682
3533,2015-06-01,7.702000141143799,7.882999897003174,7.684999942779541,7.7810001373291025,2448737.0,-0.009261644603594577,-2.5044117833225727,0.8977290584072715,67.32953083048179,67.09450430309586,-0.22276200468126017,-0.4944846626660473,0.5664133183194195,0.11155967366839459,23.248603124546964,0.1979999542236328,-0.11301240482064223,0.4136501312255856,-0.17294629092627467,1.0002465533774458,0.12035192014965546,0.7069483423015157,-0.626210013445549,63.848438045217435,-6.649895634743885,0.29329821107593035,6,-0.0950002670288086,0.12749981880187988,1.124500036239624,0.6809999942779541,-0.6770000457763663,0,-0.030251918229424857,3.4772824561499274,7.77400016784668,-1.6568296068988626,7.85099983215332,1.0421950606106332,7.578999996185303,-0.030251918229424857
3534,2015-06-02,7.761000156402588,7.829999923706055,7.65500020980835,7.763999938964844,3641076.0,0.00766034980233421,1.5925931158716422,0.037971933001357656,73.34304372000884,71.42357788146415,-0.23533790801464605,-0.5029541476105042,0.4770941002894098,0.07482454482839707,21.363443699485913,0.17499971389770508,0.015640087645068412,0.42420012950897235,-0.14971340436821734,0.998113663386162,0.13724336257037706,0.7111568964475676,-0.6152732541789874,69.11770320314578,-2.8548033971551803,0.2869567669385949,6,-0.15400028228759766,0.03399968147277832,1.065500020980835,0.6460001468658447,-0.7790002822875977,1,-0.052312862923236,-2.5044117833225727,7.702000141143799,3.4772824561499274,7.77400016784668,-1.6568296068988626,7.85099983215332,-0.052312862923236
3535,2015-06-03,7.684000015258789,7.796000003814697,7.660999774932861,7.790999889373778,2878056.0,-0.009921419867551018,1.3076941887050826,35.66920998251441,67.52198990602045,72.12198160458846,-0.13525013072380077,-0.38289317715283566,0.5167102537974664,0.17441073962846154,19.50101561264559,0.13500022888183594,0.14432459052970792,0.3073999881744385,-0.24548433654929358,0.8602843128981705,0.030957825812572892,0.5838421505363041,-0.4739312804718656,26.111097865621613,-44.956214469514265,0.276442162361866,6,-0.07700014114379883,0.10250020027160645,1.1425001621246338,0.8070001602172852,-0.619999885559082,2,-0.04021343241087727,1.5925931158716422,7.761000156402588,-2.5044117833225727,7.702000141143799,3.4772824561499274,7.77400016784668,-0.04021343241087727
3536,2015-06-04,7.664999961853027,7.802000045776367,7.510000228881836,7.64900016784668,3009816.0,-0.0024726774294679954,1.0137921055487409,-0.14953096102854466,71.45071952785398,72.62417403597695,-0.08856669085152635,-0.32337251802159095,0.5034599519269083,0.2147584521339443,17.283034297249976,0.29199981689453125,0.24659900972312077,0.25214993953704834,-0.27465949551779634,0.778959374591893,-0.011254777990374443,0.5155546570644711,-0.3957367411078465,41.55492516973756,-31.20472154423777,0.2634047175274224,6,-0.05800008773803711,0.011500120162963867,1.1525001525878906,0.8260002136230469,-0.48399972915649503,3,-0.05401174643087525,1.3076941887050826,7.684000015258789,1.5925931158716422,7.761000156402588,-2.5044117833225727,7.702000141143799,-0.05401174643087525
3537,2015-06-05,7.639999866485597,7.653999805450439,7.508999824523926,7.585999965667725,2944216.0,-0.0032615910622114663,2.536594443087642,3.3750372533826627,67.5206379681868,72.00718270194552,-0.034422115771983286,-0.2613672720876954,0.4957055851905343,0.2599640588175012,15.392116727413342,0.15600013732910156,0.3154732604699806,0.19514985084533798,-0.30304283612653293,0.6933425378172089,-0.053946492640597477,0.44424619433127344,-0.31627771865881904,35.02674239961265,-37.08787874630499,0.24909634348593554,6,-0.03299999237060636,-0.303499937057496,1.1130003929138175,0.8510003089904776,-0.4709997177124041,4,-0.04960729276260434,1.0137921055487409,7.664999961853027,1.3076941887050826,7.684000015258789,1.5925931158716422,7.761000156402588,-0.04960729276260434
3538,2015-06-08,7.61899995803833,7.6500000953674325,7.500999927520753,7.6459999084472665,2171925.0,-0.002748679164169432,7.514216427568675,-0.5000000000000082,63.6841918138831,71.0382502300751,0.03650648360650699,-0.20545746765423978,0.4957334273442413,0.3018592488362648,13.272943525617537,0.1490001678466797,0.3212190495083176,0.1452999353408817,-0.32043643465194815,0.6110363053337116,-0.08756824965553278,0.3781681203372962,-0.24517559729648397,35.86627108989885,-31.731952918991105,0.23286818499641485,6,0.02499985694885254,-0.2825000286102295,0.5815000534057617,0.6000003814697266,-0.3959999084472665,0,-0.03189395351829649,2.536594443087642,7.639999866485597,1.0137921055487409,7.664999961853027,1.3076941887050826,7.684000015258789,-0.03189395351829649
3539,2015-06-09,7.495999813079834,7.546999931335449,7.370999813079834,7.5380001068115225,2961074.0,-0.01614387001390205,4.866676203418925,1.5555692916305255,52.224184530720976,68.47015964523399,0.19629627382996606,-0.06350323271457192,0.6062804618295061,0.44375065114836776,12.427211981283802,0.2480001449584961,0.31762165669016973,0.008199810981750488,-0.4412211843507503,0.4576208063142513,-0.2165106866844999,0.23291030864800089,0.4539999961853036,29.00230452729532,-34.264645962980765,0.22471049766625045,6,0.16449999809265137,-0.1594998836517334,0.5785000324249268,0.5970003604888916,-0.11399984359741122,1,-0.06283347511436033,7.514216427568675,7.61899995803833,2.536594443087642,7.639999866485597,1.0137921055487409,7.664999961853027,-0.06283347511436033
3540,2015-06-10,7.498000144958496,7.577000141143799,7.392000198364258,7.49399995803833,2786548.0,0.0002668532455365469,1.2839473831382326,-0.09524187963352117,53.11091848457957,65.60619600905964,0.2029390092890564,-0.037663780003627245,0.5868867738186623,0.45958359154324313,11.490214997561166,0.18499994277954102,0.316723556461449,-0.00869987010955775,-0.4234500815177258,0.4060503412986103,-0.2160749758136422,0.1986752355945267,0.44041966438293567,29.46641840170024,-29.738011663796627,0.20737510570408418,6,0.1289997100830078,-0.1615002155303955,0.5339996814727783,0.5525000095367432,-0.1420001983642587,2,-0.0688183863520534,4.866676203418925,7.495999813079834,7.514216427568675,7.61899995803833,2.536594443087642,7.639999866485597,-0.0688183863520534
3541,2015-06-11,7.486999988555907,7.61299991607666,7.467999935150146,7.467999935150146,3441136.0,-0.0014670787129799079,-14.263112984992313,4.749791393491477,52.50445914856919,63.18774177003385,0.17531175392123544,-0.004777342156334186,0.5701100910433796,0.4882147590789305,10.300299802631152,0.14499998092651456,0.3137295448638646,-0.03375003337860161,-0.42391968703179206,0.35641962027458884,-0.22883486020519683,0.16133479344799362,0.44007142086029294,40.989462404000534,-14.247724102320682,0.19508482682659542,6,0.1399998664855966,-0.15050005912780673,0.522249937057496,0.5550003051757821,-0.03700017929076971,3,-0.056497910979399935,1.2839473831382326,7.498000144958496,4.866676203418925,7.495999813079834,7.514216427568675,7.61899995803833,-0.056497910979399935
3542,2015-06-12,7.447999954223633,7.504000186920166,7.3499999046325675,7.451000213623048,2480716.0,-0.00520903357711866,1.8256879128570966,-0.15790794559057025,55.851573516361235,61.912413179576006,0.18238534390968564,0.06396515465176833,0.5814357264590804,0.5428500267522445,9.392695492971093,0.15400028228759854,0.28776652328297825,-0.08955006599426252,-0.43157957756177456,0.25247944557324953,-0.26056482177801854,0.0814646897894935,0.46795002326584,32.66666242811695,-24.262442454189816,0.1710147557837559,6,0.1419999599456787,-0.04900002479553223,0.47049999237060547,0.5780003070831299,-0.007999897003173828,4,-0.03584851277767387,-14.263112984992313,7.486999988555907,1.2839473831382326,7.498000144958496,4.866676203418925,7.495999813079834,-0.03584851277767387
3543,2015-06-15,7.202000141143799,7.334000110626222,7.1630001068115225,7.303999900817871,2071186.0,-0.033028976180421665,1.1111088217720062,33.99698029242477,42.22945604097152,58.4553478819052,0.3911332922921993,0.32555365529308133,0.8002005619886727,0.8017443504336068,8.59037710787395,0.28499984741211026,0.21932605455799958,-0.3348498821258543,-0.6796959788941628,0.009996214642454149,-0.5072729305100081,-0.16242683374170053,0.6913118334313975,8.66667796947835,-46.341173196668954,0.172423048384154,6,0.2804999351501465,0.19699978828430176,0.6992497444152832,0.8240001201629639,0.10699987411499023,0,-0.004582059389596882,1.8256879128570966,7.447999954223633,-14.263112984992313,7.486999988555907,1.2839473831382326,7.498000144958496,-0.004582059389596882
3544,2015-06-16,7.390999794006348,7.435999870300293,7.0999999046325675,7.151000022888184,3346929.0,0.026242661643787857,1.0363638990839,-2.3529444763894927,42.37012088519873,55.66069576848057,0.16106761884534304,0.15090677713074818,0.5844400245400045,0.6250808190779953,7.929409328585199,0.3359999656677255,0.16403782627040275,-0.1500502109527586,-0.4850138311532781,0.1849134092477609,-0.3175320210530188,0.017431599147501586,0.4584934685030282,56.72512336883129,7.064066760629558,0.16748181010025998,6,0.06000018119812012,0.01100015640258789,0.506000280380249,0.635000467300415,-0.5859999656677255,1,-0.022730313773181465,1.1111088217720062,7.202000141143799,1.8256879128570966,7.447999954223633,-14.263112984992313,7.486999988555907,-0.022730313773181465
3545,2015-06-17,7.209000110626222,7.47599983215332,7.191999912261963,7.426000118255615,2118268.0,-0.024624501211286343,-1.2629439232806343,-0.9041675607371873,21.89142390207384,50.154107365616106,0.30016874386717696,0.3312225933541475,0.7367220840102098,0.8142522511473116,7.7623623386688445,0.2839999198913574,0.12119049163298712,-0.32019989490508927,-0.684781031809008,0.044381241998829424,-0.5024904633570486,-0.13790932645312992,0.5805336832530097,21.247603033539715,-22.885298759023154,0.18229056845195932,6,0.16799974441528143,0.2734997272491455,0.6329998970031729,0.8170001506805411,0.122999668121337,2,0.023997760604996365,1.0363638990839,7.390999794006348,1.1111088217720062,7.202000141143799,1.8256879128570966,7.447999954223633,0.023997760604996365
3546,2015-06-18,7.116000175476074,7.202000141143799,6.982999801635742,7.164999961853027,2185276.0,-0.012900531796783188,2.560976933514247,0.22580545923591885,21.58894660164991,45.05058610266756,0.3431939056869524,0.42116437957883335,0.8019861481854811,0.909485148917522,7.848281668768907,0.2260003089904794,0.057942296233525425,-0.3975498437881466,-0.804635189231278,0.009535501654984735,-0.6010925165097127,-0.1940071710665805,0.618370907263424,25.527883970320797,-14.17281666061486,0.20354267272156573,6,0.2004997730255127,0.35049962997436523,0.5354998111724854,0.9100000858306885,0.03799962997436612,3,0.03372677982011241,-1.2629439232806343,7.209000110626222,1.0363638990839,7.390999794006348,1.1111088217720062,7.202000141143799,0.03372677982011241
3547,2015-06-19,7.052000045776367,7.22100019454956,7.052000045776367,7.110000133514403,3095375.0,-0.008993834755692043,-4.8275825214781625,1.1836804203970235,21.739128631995783,40.3900235269023,0.3520350702869477,0.4799207146580198,0.8321958817497013,0.9784823498246293,7.836386651373747,0.16900014877319247,0.004181340100734232,-0.4425999641418459,-0.8982532548734659,0.013053326589774095,-0.6704266095076559,-0.2147733187760359,0.6072339088527556,13.995991859916279,-21.71452672087011,0.22782664536580993,6,0.24599981307983398,0.41449975967407227,0.4847499132156372,0.9740002155303955,-0.09399986267089844,4,0.056437856055764346,2.560976933514247,7.116000175476074,-1.2629439232806343,7.209000110626222,1.0363638990839,7.390999794006348,0.056437856055764346
3548,2015-06-22,7.3540000915527335,7.382999897003174,7.241000175476074,7.2729997634887695,3536669.0,0.04282473678616072,1.0431623579779352,-1.396555267809436,35.39124091638985,38.51969645864329,0.009489613998938218,0.18994318035368973,0.4911585417113029,0.6866552898751346,7.634078193956261,0.33099985122680664,-0.04975431161969013,-0.14204993247985964,-0.5956105092031221,0.3115106442434028,-0.36883022084149086,0.08473035588177158,0.2376104477770511,75.2536038441002,41.96082259326548,0.22678028836163144,6,-0.056000232696532315,0.11249971389770597,0.1827498674392709,0.6720001697540292,-0.4040002822875959,0,0.011694311204389463,-4.8275825214781625,7.052000045776367,2.560976933514247,7.116000175476074,-1.2629439232806343,7.209000110626222,0.011694311204389463
3549,2015-06-23,7.570000171661378,7.644000053405763,7.407000064849853,7.414999961853027,2753204.0,0.029371780992599517,-1.771929628875688,1.913575086831138,46.27937863016397,37.760636474819336,-0.217815218119644,-0.01277139424534024,0.23353861788734154,0.478275546459737,7.205805696482407,0.2899999618530291,-0.09204149302994846,0.06510014533996689,-0.38689882452708346,0.5170991152070172,-0.1608993395935583,0.29109963027349206,-0.5870003700256357,88.80486330432878,52.34802705549134,0.22599948493352512,6,-0.2565002441406259,-0.10350036621093839,-0.03325021266937345,0.45600008964538485,-0.5420002937316895,1,-0.034478223313607614,1.0431623579779352,7.3540000915527335,-4.8275825214781625,7.052000045776367,2.560976933514247,7.116000175476074,-0.034478223313607614
3550,2015-06-24,7.4619998931884775,7.625,7.443999767303468,7.573999881744385,2109569.0,-0.014266879263385546,-1.4459451187097239,-0.722579593243063,43.73843206792563,36.78663346585894,-0.1290271940331964,0.09066241191049951,0.303092973750398,0.5932177728932269,7.2200041951295315,0.18100023269653231,-0.1313856625397758,-0.037050127983092374,-0.4880384558278701,0.41393819986168534,-0.26254429190548123,0.18844403593929648,-0.46578008651733516,72.4659469145546,35.139846331930926,0.22549416392238908,6,-0.1484999656677255,0.0044999122619620024,0.07475006580352694,0.5640003681182852,-0.3359999656677246,2,-0.08804611019219977,-1.771929628875688,7.570000171661378,1.0431623579779352,7.3540000915527335,-4.8275825214781625,7.052000045776367,-0.08804611019219977
3551,2015-06-25,7.607999801635742,7.630000114440918,7.361000061035156,7.375,2922715.0,0.01956578806447551,-1.061305621935267,-2.0803555843171813,49.081513692369946,36.03440459652657,-0.2861500041522751,-0.07850064283947766,0.12084051835955201,0.4552070063236826,6.944664189037847,0.2690000534057617,-0.1437013203126627,0.12109978199005145,-0.3022089086016333,0.5444084725817362,-0.09055456330579048,0.3327541272858934,-0.5988243900299075,93.91887646856969,53.976148196414584,0.21165434529584215,6,-0.29449987411499023,-0.14149999618530273,-0.018999814987182617,0.4180004596710205,-0.49499988555908203,3,-0.03627760647796585,-1.4459451187097239,7.4619998931884775,-1.771929628875688,7.570000171661378,1.0431623579779352,7.3540000915527335,-0.03627760647796585
3552,2015-06-26,7.717000007629394,7.734000205993652,7.486999988555907,7.5349998474121085,2465680.0,0.014327051634545951,1.2870331533424768,0.7811172324593357,52.677596397300604,37.19530908056314,-0.3944616197968971,-0.2023654940433266,-0.023957562814985955,0.3543679986569197,6.796423195064263,0.24700021743774503,-0.1554076850976296,0.23294999599456734,-0.1829221337025695,0.6488221256917042,0.025013931145998924,0.44088606084313575,-0.6951281031875602,96.55168411522997,53.77615459179681,0.20793606484856833,6,-0.3585000038146964,-0.2505002021789542,-0.12800002098083407,0.30900025367736905,-0.6269998550415021,4,-0.07295583797101779,-1.061305621935267,7.607999801635742,-1.4459451187097239,7.4619998931884775,-1.771929628875688,7.570000171661378,-0.07295583797101779
3553,2015-06-29,7.4689998626708975,7.605999946594237,7.250999927520753,7.313000202178955,4003279.0,-0.032136859493755554,-1.5357125219046939,0.8571402371607729,49.30946432539261,37.96634724058468,-0.11689765520908946,0.028758294002129148,0.19513441813733579,0.6054337788187079,6.566612398500253,0.4660000801086408,-0.17240124856360683,-0.0034001350402839137,-0.4064204494745747,0.39962017939400685,-0.20491029225742974,0.1981100221768619,-0.418642826166991,45.13453612064043,0.591307461238145,0.20151015721714546,6,-0.11049985885620028,-0.002500057220458096,0.1215001344680795,0.5570003986358651,-0.5439996719360352,0,-0.06841607831850949,1.2870331533424768,7.717000007629394,-1.061305621935267,7.607999801635742,-1.4459451187097239,7.4619998931884775,-0.06841607831850949
3554,2015-06-30,7.355000019073486,7.452000141143799,7.267000198364258,7.4099998474121085,4206875.0,-0.01526306676843947,1.6618617176377763,-0.3525637694670685,46.54087731120119,40.70517539715439,-0.00954518114151881,0.11676887722176765,0.27408220147801465,0.7226817958836573,6.439245260865556,0.20199966430663974,-0.1948147392184989,-0.09709997177124041,-0.4792742014193285,0.2850742578768477,-0.28818708659528447,0.09398714305280365,-0.27729725578999,21.53209763802834,-23.888899077822956,0.19108711482404406,6,0.0034999847412109375,0.11149978637695312,0.27574992179870605,0.6710002422332764,-0.2350001335144043,1,-0.055064610300214145,-1.5357125219046939,7.4689998626708975,1.2870331533424768,7.717000007629394,-1.061305621935267,7.607999801635742,-0.055064610300214145
3555,2015-07-01,7.375,7.519999980926514,7.2750000953674325,7.422999858856201,2763819.0,0.002719236012868498,1.0247915808721313,0.8727274303598972,47.3025047505712,43.562237413701205,-0.003935665296791235,0.07634678198985156,0.20767568830325445,0.7049934998817555,6.205393473308461,0.24499988555908114,-0.17881965772932862,-0.06164999008178729,-0.4290488584802672,0.3057488783166926,-0.24534942428102724,0.12204944411745267,-0.27104533900809713,25.672878051188253,-19.46974741394048,0.18369943419924006,7,0.018000125885009766,0.09149980545043945,0.2557499408721924,0.6510002613067627,-0.4219999313354492,2,-0.04705086400953373,1.6618617176377763,7.355000019073486,-1.5357125219046939,7.4689998626708975,1.2870331533424768,7.717000007629394,-0.04705086400953373
3556,2015-07-02,7.250999927520753,7.394999980926514,7.232999801635742,7.370999813079834,2161499.0,-0.016813569149728425,-1.0769235471762706,2.5000049670683184,45.44192394214848,46.195881337051496,0.157824949204727,0.17680564873393312,0.27329687433957783,0.8330346774092936,6.6085443905943535,0.16200017929077148,-0.17956020764775715,-0.16495006084442032,-0.5247501793537905,0.1948500576649499,-0.344850120099105,0.014949998410264342,-0.12184344472878017,3.59283659822189,-41.346344633490475,0.179900059254685,7,0.23250007629394442,0.2154998779296866,0.412500023841857,0.7750003337860099,-0.22300004959106445,3,-0.017239001689349,1.0247915808721313,7.375,1.6618617176377763,7.355000019073486,-1.5357125219046939,7.4689998626708975,-0.017239001689349
3557,2015-07-03,7.261000156402588,7.374000072479247,7.203000068664551,7.2870001792907715,1219813.0,0.0013791517007026854,-1.4084473935176975,0.21666706403134572,51.53246777695814,47.98935098822575,0.20181179414613482,0.14435714403319722,0.21733802548299685,0.8235821235756404,7.0800590955130875,0.17100000381469638,-0.137349182088502,-0.13599984645843488,-0.4859007823950492,0.21390108947817943,-0.3109503144267416,0.03895062150987183,-0.10764992468254775,14.392085683995337,-33.683919302126895,0.17495046796830693,7,0.20749998092651367,0.17199969291687012,0.4949997663497925,0.7650001049041748,-0.14300012588501065,4,-0.02038290003277643,-1.0769235471762706,7.250999927520753,1.0247915808721313,7.375,1.6618617176377763,7.355000019073486,-0.02038290003277643
3558,2015-07-06,7.375999927520753,7.431000232696532,7.040999889373778,7.0999999046325675,3062679.0,0.01583800697439197,1.020723852442622,-10.615376150827197,49.594817288448326,48.35773306136846,0.10086825512697839,0.01077124259864437,0.0616040504598816,0.7088462776601085,7.829235889198323,0.3900003433227539,-0.0811116819840727,-0.008850073814390846,-0.3428057062058061,0.3251055585770244,-0.17582789001009846,0.15812774238131677,0.3580002784728995,69.9373641163684,22.007149945492095,0.16697781619570762,7,0.011500120162962979,0.056999921798705167,0.41099989414215,0.6500003337860099,-0.363999843597413,0,-0.03877437333828615,-1.4084473935176975,7.261000156402588,-1.0769235471762706,7.250999927520753,1.0247915808721313,7.375,-0.03877437333828615
3559,2015-07-07,7.0250000953674325,7.335000038146973,7.005000114440918,7.300000190734862,4416857.0,-0.04758674560769682,-1.0952372302275346,-0.996377074500604,45.445545208873504,48.547412299251555,0.40949232526924106,0.34222160769768184,0.36263130317855374,1.055692559696431,8.17597279909143,0.3709998130798349,-0.025043744044843663,-0.33629992008209175,-0.7021574904124366,0.029557650248253076,-0.5192287052472642,-0.15337113491691934,0.6951401042938228,3.8834924488420137,-45.46294311390526,0.18292878516517228,7,0.3445000648498526,0.3814997673034659,0.6932498216629019,1.0010001659393302,-0.3130002021789551,1,-0.014234861676160504,1.020723852442622,7.375999927520753,-1.4084473935176975,7.261000156402588,-1.0769235471762706,7.250999927520753,-0.014234861676160504
3560,2015-07-08,6.98199987411499,7.085999965667725,6.9000000953674325,7.045000076293945,2733182.0,-0.006121027853195127,1.5655157898890655,0.22909156484029577,46.59897840703046,48.27157504532495,0.4215775680268665,0.3632039504123137,0.364670741711997,1.0969454694914447,8.804449053718589,0.18599987030029208,-0.0056111859207907955,-0.3535001277923584,-0.7502407234706991,0.04324046788598235,-0.5518704256315292,-0.15512982995318758,0.7095347221374517,15.442515544348423,-35.391811405154556,0.19837029783917048,7,0.33500027656555176,0.3690001964569092,0.718999981880188,1.0440003871917725,-0.2890000343322754,2,0.019765112279035213,-1.0952372302275346,7.0250000953674325,1.020723852442622,7.375999927520753,-1.4084473935176975,7.261000156402588,0.019765112279035213
3561,2015-07-09,7.064000129699707,7.1599998474121085,6.949999809265138,7.001999855041504,2284818.0,0.011744522638667432,-1.5301153598676405,-0.9841281855269034,50.30181284389586,48.00759909494665,0.28418050456232535,0.26128497309220133,0.2515216336258099,1.013800692420844,9.494202209998244,0.21000003814697088,-0.01963990516386005,-0.25034987926483154,-0.6580335070826644,0.1573337485530013,-0.4541916931737475,-0.04650806535591556,0.5800423964996346,30.885120888515257,-23.592434974024396,0.20384181390891637,7,0.18899989128112793,0.2869999408721924,0.6327499151229858,0.9620001316070557,-0.4539999961853036,3,-0.015713485135492866,1.5655157898890655,6.98199987411499,-1.0952372302275346,7.0250000953674325,1.020723852442622,7.375999927520753,-0.015713485135492866
3562,2015-07-10,7.181000232696532,7.242000102996826,7.0999999046325675,7.235000133514403,1602938.0,0.016562868183554125,3.1764862628500077,-0.8709622838860518,45.20244675783957,47.55126380966297,0.09292517585195892,0.12991723100570596,0.1392615975586171,0.897107192911311,9.596782984807001,0.17799997329711914,-0.01901964384606014,-0.11999979019165163,-0.5267413036745143,0.28674172329121106,-0.3233705469330834,0.08337096654978016,0.4183997476528951,52.91903289187727,1.0253271254631713,0.2033707567414314,7,0.02899980545044034,0.13599991798400968,0.4607497453689584,0.8450000286102304,-0.49900007247924716,4,-0.021306273472907367,-1.5301153598676405,7.064000129699707,1.5655157898890655,6.98199987411499,-1.0952372302275346,7.0250000953674325,-0.021306273472907367
3563,2015-07-13,7.1690001487731925,7.291999816894531,7.083000183105469,7.144000053405763,3696256.0,-0.0016710880844567066,-1.8435356055027718,-0.46296557935817845,37.46091965402926,46.542379625532746,0.06469885506827833,0.14684720973436072,0.15969962543201977,0.9081975779841231,8.93161715997357,0.2089996337890625,-0.04231379092798093,-0.13034987449646085,-0.5390454038038355,0.2783456548109138,-0.33469763915014816,0.07399789015722646,0.38843583847731544,61.83910087135123,14.010702159749705,0.20434776465368723,7,0.040999889373780185,0.14800000190734952,0.30274975299835294,0.8570001125335702,-0.4900002479553214,0,-0.007113979243582924,3.1764862628500077,7.181000232696532,-1.5301153598676405,7.064000129699707,1.5655157898890655,6.98199987411499,-0.007113979243582924
3564,2015-07-14,7.223000049591064,7.260000228881836,7.126999855041504,7.217000007629394,1869321.0,0.007532417310259332,2.3249926984674985,0.2400007629365598,42.26537999895675,45.98269909757559,-0.011168865667308125,0.08391839982104976,0.12177357545688228,0.8551575310288593,8.708888779692787,0.13300037384033203,-0.08451495431216394,-0.06794998645782524,-0.47561874047489017,0.3397187675592397,-0.2717843634663577,0.13588439055070722,0.29498978414645993,82.3980060407523,36.129317914451136,0.20383437700853232,7,-0.05749988555908114,0.09400010108947843,0.26724982261657804,0.7844998836517343,-0.6680002212524414,1,-0.029212233728237336,-1.8435356055027718,7.1690001487731925,3.1764862628500077,7.181000232696532,-1.5301153598676405,7.064000129699707,-0.029212233728237336
3565,2015-07-15,7.381999969482423,7.427999973297119,7.216000080108643,7.26800012588501,1736523.0,0.022013002741203325,1.0582528766495454,18.999841055392345,42.74711969648931,45.683276403613455,-0.18894053406111322,-0.06477744134058394,-0.022068339344229138,0.6962315263328138,8.539011384944825,0.21199989318847656,-0.09989674662384118,0.08239994049072319,-0.32528891514667535,0.49008879612812173,-0.12144448732797652,0.2862443683094229,0.09891047995289526,90.37657154200922,48.06427376067329,0.20384442781869933,7,-0.21649980545044034,-0.06499981880188077,0.1164999008178702,0.6254999637603751,-1.0149998664855966,2,-0.0907613220080955,2.3249926984674985,7.223000049591064,-1.8435356055027718,7.1690001487731925,3.1764862628500077,7.181000232696532,-0.0907613220080955
3566,2015-07-16,7.355999946594237,7.552999973297119,7.323999881744385,7.4000000953674325,2805716.0,-0.003522083852028013,-3.2407315016358123,-0.3859667468367793,37.76271296026898,44.153303646203554,-0.16369411418879043,-0.020949425533618005,0.017423717952388174,0.7215163406134701,7.795443719441589,0.22900009155273438,-0.1014260626633341,0.04439992904663015,-0.35456993244265345,0.44336979053591374,-0.1550850016980112,0.2438848597912715,-0.45599985122680486,58.085081990663944,21.698726924826815,0.19948493074464158,7,-0.129499912261962,-0.0389997959136954,0.12574994564056485,0.6514999866485605,-1.066999912261962,3,-0.09013052088431373,1.0582528766495454,7.381999969482423,2.3249926984674985,7.223000049591064,-1.8435356055027718,7.1690001487731925,-0.09013052088431373
3567,2015-07-17,7.449999809265138,7.449999809265138,7.38100004196167,7.414999961853027,1545651.0,0.012778665491211871,2.942861035422194,-0.7954483879707277,49.280845875124335,44.118417933612,-0.2548669744590235,-0.08812135381129949,-0.06364792059231927,0.6265422601438475,7.103431850267686,0.09399986267090021,-0.10476686644192768,0.11849980354309153,-0.26536768475179073,0.5023672918379738,-0.0734339406043496,0.31043354769053266,-0.536939716339111,78.08506169971237,41.03705021533541,0.19193374414744133,7,-0.22349977493286222,-0.13299965858459561,0.03175008296966464,0.5575001239776602,-1.4359998703002939,4,-0.11275163721562442,-3.2407315016358123,7.355999946594237,1.0582528766495454,7.381999969482423,2.3249926984674985,7.223000049591064,-0.11275163721562442
3568,2015-07-20,7.440000057220459,7.551000118255615,7.38700008392334,7.4000000953674325,2347501.0,-0.001342248630965437,-3.9696991590324537,1.142861035422289,53.49219546483589,45.01249018427448,-0.2624315705912945,-0.07520410598882776,-0.04192357722164175,0.635611525421762,7.27323059749999,0.1640000343322754,-0.09377870172855385,0.10420005321502668,-0.2826438261647777,0.49104393259483103,-0.08922188647487594,0.2976219929049293,-0.5141411666870104,73.47420546750736,33.03988214172347,0.1934219396899022,7,-0.2135000228881836,-0.12299990653991699,0.05449986457824707,0.5674998760223389,-1.0799999237060556,0,-0.1018817058028838,2.942861035422194,7.449999809265138,-3.2407315016358123,7.355999946594237,1.0582528766495454,7.381999969482423,-0.1018817058028838
3569,2015-07-21,7.309000015258789,7.513000011444093,7.2870001792907715,7.478000164031982,2932979.0,-0.01760753238631163,-1.1220659379036693,-4.225007748611304,47.51506094395082,45.11427713282119,-0.09712312912714527,0.03714429862132018,0.09397562421990902,0.7633929918856381,7.485487809275691,0.2259998321533212,-0.10238733372571396,-0.013749980926514027,-0.38460712609992687,0.3571071642468988,-0.19917855351322,0.17167859166019195,-0.370598303070067,27.59642867249625,-14.097664939540817,0.18542857258670634,7,-0.05750012397766113,0.00800013542175293,0.1317499876022339,0.6984999179840088,-1.0560002326965332,1,-0.0861951174067157,-3.9696991590324537,7.440000057220459,2.942861035422194,7.449999809265138,-3.2407315016358123,7.355999946594237,-0.0861951174067157
3570,2015-07-22,6.804999828338622,7.0999999046325675,6.804999828338622,7.0869998931884775,7948724.0,-0.06895610697331789,-1.092198641521672,1.6686379680547705,36.943792407234525,43.630052639858825,0.4236841302467136,0.5158477680338667,0.6001498299977994,1.2614986018811676,7.929296475139334,0.5040001869201669,-0.1290082792602325,-0.4849001646041877,-0.9154160371225268,-0.05438429208584861,-0.7001581008633577,-0.2696422283450177,0.748000144958497,0.0,-44.592215626033266,0.21525793625916978,7,0.37400007247924894,0.46450018882751554,0.6215001344680795,1.2025001049041757,-0.3039999008178693,2,-0.036737693799624216,-1.1220659379036693,7.309000015258789,-3.9696991590324537,7.440000057220459,2.942861035422194,7.449999809265138,-0.036737693799624216
3571,2015-07-23,7.331999778747559,7.420000076293945,6.978000164031982,7.015999794006348,5930573.0,0.07744305124216266,-1.2551059383370515,-1.1205670640872305,51.59549719973348,44.340391577847036,-0.06850638549397381,-0.03466699263491968,0.0787200473654881,0.7281757788428465,8.29739562408336,0.6150002479553232,-0.10660757056915049,0.05589978694915754,-0.3485907194442035,0.4603902933425186,-0.14634546624752254,0.2581450401458376,0.20604019165039045,70.64339753374296,21.312726066863128,0.20224525319668052,7,-0.1529998779296875,-0.0624997615814209,0.09775006771087646,0.6755001544952393,-0.7619996070861808,3,-0.13161479880944194,-1.092198641521672,6.804999828338622,-1.1220659379036693,7.309000015258789,-3.9696991590324537,7.440000057220459,-0.13161479880944194
3572,2015-07-24,7.15399980545044,7.335999965667725,7.116000175476074,7.335999965667725,2556832.0,-0.024277138389047215,1.417577983766591,-0.5759499019163998,45.148598957460635,45.194578167117186,0.11763095179736993,0.10434143050040223,0.26336701814698493,0.8977476860862295,8.2785925318658,0.2199997901916504,-0.08602178289667428,-0.09395017623901314,-0.4439357027171882,0.2560353502391619,-0.26894293947810066,0.08104258700007438,0.36937936210632216,46.78282057378975,0.056329942023481294,0.17499276323908766,7,0.025000095367430752,0.11550021171569735,0.23750007152557284,0.8535001277923575,-0.6809997558593759,4,-0.12091134954450866,-1.2551059383370515,7.331999778747559,-1.092198641521672,6.804999828338622,-1.1220659379036693,7.309000015258789,-0.12091134954450866
3573,2015-07-27,6.958000183105469,7.214000225067139,6.956999778747559,7.135000228881836,2807689.0,-0.02739720822967384,-1.8714996590231012,0.9725268679162282,48.42944408117185,45.8794741762522,0.3135229410283795,0.2741512356087412,0.46052040518353454,1.0828964176353395,8.47938180444276,0.2570004463195801,-0.0838537731666964,-0.2643998146057127,-0.6209855771476516,0.09218594793622614,-0.4426926958766817,-0.08610693333474373,0.5510113976669313,21.610214010926914,-29.274232470286325,0.17829288127096937,7,0.22099971771240234,0.31149983406066895,0.42424964904785156,1.049499750137329,-0.5130000114440909,0,-0.13567120139386113,1.417577983766591,7.15399980545044,-1.2551059383370515,7.331999778747559,-1.092198641521672,6.804999828338622,-0.13567120139386113
3574,2015-07-28,6.949999809265138,7.01800012588501,6.853000164031982,7.0,2914367.0,-0.0011498093747908111,2.837188671294551,0.2824868802465494,49.23736739529415,46.60061280945274,0.3114813652904189,0.263778354448192,0.4666717133984566,1.0775260842752301,8.811293146590064,0.16499996185302734,-0.07891267303454352,-0.25215017795562655,-0.622753247568018,0.11845289165676487,-0.43745171276182226,-0.06684864314943084,0.5449315364585869,23.577223165127734,-30.477161032289345,0.18530153480619593,7,0.2290000915527335,0.3195002079010001,0.4322500228881827,1.0575001239776602,-0.55299997329712,1,-0.08489204200613043,-1.8714996590231012,6.958000183105469,1.417577983766591,7.15399980545044,-1.2551059383370515,7.331999778747559,-0.08489204200613043
3575,2015-07-29,7.027999877929688,7.070000171661378,6.949999809265138,6.991000175476074,1798536.0,0.011223031770528635,-1.016805443136405,-0.7399912262297893,49.14039507805649,47.86479971142913,0.19890232023283527,0.16701177192037253,0.3832097539284378,0.9859462171580402,9.372516707577052,0.12000036239624023,-0.056681380984244356,-0.15680010318756032,-0.5258179166619055,0.21221771028678482,-0.3413090099247329,0.02770880354961225,0.4531328374463337,30.864151847849552,-25.041957251795626,0.1845089067371727,7,0.15000009536743075,0.2415001392364493,0.3619999885559073,0.9795000553131095,-0.40399980545044123,2,-0.11027320842750676,2.837188671294551,6.949999809265138,-1.8714996590231012,6.958000183105469,1.417577983766591,7.15399980545044,-0.11027320842750676
3576,2015-07-30,7.125999927520753,7.142000198364258,6.951000213623048,7.079999923706055,2398026.0,0.013944230405982028,3.8974012556623787,1.2432533443307414,48.67469131972456,47.797449205273594,0.07246637505163367,0.062364330829744574,0.2813220213673917,0.875069814521459,9.693217405119709,0.19099998474121005,-0.04557642551197283,-0.05255005359649534,-0.4210808378682298,0.31598073067523913,-0.23681544573236302,0.13171533853937234,0.3416101301145211,56.52171337632457,0.2279376373200961,0.18426539213586743,7,0.0520000457763663,0.14350008964538485,0.26399993896484286,0.881500005722045,-0.6319999694824228,3,-0.0877069893849195,-1.016805443136405,7.027999877929688,2.837188671294551,6.949999809265138,-1.8714996590231012,6.958000183105469,-0.0877069893849195
3577,2015-07-31,7.11299991607666,7.139999866485597,7.010000228881836,7.127999782562256,1521993.0,-0.0018243069851694438,5.666642213500335,-0.32608402699312106,48.65124663302625,47.25956600173919,0.03647111029576422,0.0671508900852551,0.2901386464303748,0.8728315864762894,9.908815753260889,0.12999963760376065,-0.04809845367917198,-0.05815005302429199,-0.42565215788217703,0.30935205183359304,-0.24190110545323407,0.12560099940465008,0.34135793697268113,72.02207980218526,15.751054356595354,0.1837510524289425,7,0.046000003814697266,0.15650010108947754,0.27699995040893555,0.8945000171661377,-0.5409998893737793,4,-0.0763390623958824,3.8974012556623787,7.125999927520753,-1.016805443136405,7.027999877929688,2.837188671294551,6.949999809265138,-0.0763390623958824
3578,2015-08-03,7.0900001525878915,7.1500000953674325,7.026999950408936,7.13700008392334,1186695.0,-0.003233482884877459,2.3698690983198825,3.133356645579621,46.74816814050965,47.17435569024573,0.005143149609736497,0.07128024537272815,0.3120187451990395,0.87565822023062,9.490757984263,0.1230001449584961,-0.042174524720684836,-0.06684982776641757,-0.4228677249506587,0.2891680694178236,-0.24485877635853814,0.111159120825703,0.35137053996723555,79.79799439354976,25.723459973606907,0.17800894859212052,8,0.022499799728392667,0.11549973487853826,0.32249975204467685,0.9174997806549063,-0.4070000648498544,0,-0.08702399008716788,5.666642213500335,7.11299991607666,3.8974012556623787,7.125999927520753,-1.016805443136405,7.027999877929688,-0.08702399008716788
3579,2015-08-04,6.925000190734862,7.061999797821045,6.9070000648498535,7.060999870300293,1553072.0,-0.02327220850521461,1.2463805173355078,2.8936144309397487,38.859096571282166,47.387167264028804,0.1228650199499226,0.24074759455889794,0.4717664544563931,1.0240789997023692,9.079976078937344,0.183000087738038,-0.07085578078292176,-0.22684979438781827,-0.5933198588011495,0.13962027002551292,-0.41008482659448386,-0.04361476218115268,0.503643084535935,7.4074582816592365,-40.337033088430765,0.18323503220666565,8,0.21149992942810147,0.2539997100830087,0.48749971389770597,1.0824997425079355,-0.4980001449584952,1,-0.06931408026756292,2.3698690983198825,7.0900001525878915,5.666642213500335,7.11299991607666,3.8974012556623787,7.125999927520753,-0.06931408026756292
3580,2015-08-05,7.119999885559082,7.136000156402588,6.9099998474121085,6.941999912261963,2214086.0,0.02815879992106196,1.1523786168577501,-1.3088264168407975,44.68468166599225,46.61929887139089,-0.025426832337010374,0.05967623931565136,0.26767588131341213,0.8108790477332883,8.149742781733098,0.2260003089904794,-0.10419702925271412,-0.038750100135803045,-0.3968561214854738,0.3193559212138677,-0.21780311081063886,0.14030291053903277,0.2961705207730718,87.65423619723364,39.51509684760376,0.17905301067483537,8,-0.025499820709228516,0.05900001525878906,0.29250001907348633,0.8875000476837158,-0.7939996719360343,2,-0.10154495241741035,1.2463805173355078,6.925000190734862,2.3698690983198825,7.0900001525878915,5.666642213500335,7.11299991607666,-0.10154495241741035
3581,2015-08-06,6.953000068664551,7.114999771118164,6.953000068664551,7.0980000495910645,1791801.0,-0.023455030839711566,-1.2344789484588292,-0.8146067566228137,39.16267118729787,45.95419578581725,0.0918133312800018,0.2297112456806154,0.4146881239577134,0.9525350583185546,7.547862000674943,0.16699981689453125,-0.12561450702209598,-0.20019991397857684,-0.5678035547806974,0.16740372682354376,-0.3840017343796367,-0.01639809357751698,0.4509469261077328,18.93004034473549,-24.371020104325165,0.18380182040106008,8,0.08050012588500977,0.2259998321533203,0.47674989700317383,1.054499864578247,-0.7590003013610831,3,-0.04731770357201992,1.1523786168577501,7.119999885559082,1.2463805173355078,6.925000190734862,2.3698690983198825,7.0900001525878915,-0.04731770357201992
3582,2015-08-07,7.027999877929688,7.077000141143799,6.940000057220459,6.9730000495910645,1495402.0,0.010786683233780403,-1.2644676952178282,-0.3793092108508482,41.26377656350767,45.158010506076785,-0.003284568769205798,0.15037091546094405,0.32264245339868847,0.8514122320255817,7.339435504564368,0.13700008392333984,-0.08365515385314293,-0.11755008697509695,-0.48906500312005274,0.25396482916985885,-0.3033075450475744,0.06820737109738051,0.3639681735139222,49.79415550776301,9.88390798133721,0.1857574580724777,8,-0.026499748229981357,0.1510000228881827,0.44700002670287997,0.9795000553131095,-0.8819999694824219,4,-0.07598177705840603,-1.2344789484588292,6.953000068664551,1.1523786168577501,7.119999885559082,1.2463805173355078,6.925000190734862,-0.07598177705840603
3583,2015-08-10,7.118000030517577,7.118000030517577,7.006999969482423,7.064000129699707,1642964.0,0.012805941114273578,3.111120922593362,0.981819442879033,45.87829021835317,44.7847797086389,-0.07621698905972618,0.05939950084106638,0.21861193159925651,0.7368245735578407,7.291401109074978,0.11100006103515447,-0.11071377610376665,-0.024999928474427335,-0.3965372379332681,0.34653738098441345,-0.21076858320384773,0.16076872625499306,0.26222865646393334,92.13968616214918,48.57862261187829,0.18576865472942028,8,-0.08949995040893466,0.06099987030029386,0.33274996280670255,0.8894999027252206,-0.8270001411437988,0,-0.07670694035877867,-1.2644676952178282,7.027999877929688,-1.2344789484588292,6.953000068664551,1.1523786168577501,7.119999885559082,-0.07670694035877867
3584,2015-08-11,7.01200008392334,7.177999973297119,6.9689998626708975,7.089000225067139,2138015.0,-0.014891815979176104,-1.564409352995709,-1.425931158716446,55.39344300178437,45.47956281127532,0.04414488697266172,0.15682168416054232,0.30715846668507396,0.8192232045916601,7.13684470273966,0.2090001106262216,-0.11070437385614262,-0.12044987678527797,-0.4943974588187299,0.25349770524817394,-0.3074236678020039,0.06652391423144799,0.35672402588531327,38.05977186555354,-10.556600656520757,0.1869737910167258,8,0.030499935150146484,0.16699981689453125,0.39824986457824707,0.9669997692108154,-0.636000156402587,1,-0.04691956535191899,3.111120922593362,7.118000030517577,-1.2644676952178282,7.027999877929688,-1.2344789484588292,6.953000068664551,-0.04691956535191899
3585,2015-08-12,6.7119998931884775,6.953000068664551,6.682000160217285,6.945000171661378,3360782.0,-0.042783825890516325,1.1767054583476317,3.025972095788359,31.678484266059456,43.59109536086809,0.3292284665181606,0.4258890632241803,0.5883416904227268,1.0908916395913728,7.739161170061911,0.3299999237060547,-0.11343551883034131,-0.38695006370544327,-0.7859706592174707,0.012070531806584128,-0.586460361461457,-0.18743976594942957,0.6454497309907747,6.048335539667566,-38.13842272230888,0.19951029775601364,8,0.2180001735687247,0.4055001735687247,0.6760001182556143,1.1175000667572013,-0.33500003814697354,2,-0.042461241350932655,-1.564409352995709,7.01200008392334,3.111120922593362,7.118000030517577,-1.2644676952178282,7.027999877929688,-0.042461241350932655
3586,2015-08-13,6.692999839782715,6.84499979019165,6.673999786376952,6.7880001068115225,1564456.0,-0.002830758895727148,-1.5714214009651233,0.4077259806359284,34.96411900341312,42.07030340202218,0.31329447529518006,0.4138925461018381,0.5885285516764096,1.0841955748555758,7.851236368905721,0.17100000381469815,-0.11860804793268453,-0.3728001117706299,-0.7915765657910878,0.04597634224982805,-0.5821883387808588,-0.16341188476040092,0.6374318058380588,3.769850468085679,-38.43250782271832,0.20938822701022913,8,0.2330000400543213,0.4205000400543213,0.6410002708435059,1.1019999980926514,-0.44499969482421875,3,-0.054833353495430726,1.1767054583476317,6.7119998931884775,-1.564409352995709,7.01200008392334,3.111120922593362,7.118000030517577,-0.054833353495430726
3587,2015-08-14,6.610000133514403,6.758999824523926,6.570000171661378,6.673999786376952,2174408.0,-0.012400972397304866,-1.6250028974565822,0.6736786628519864,37.74647367069011,41.070115127597795,0.3547454816756721,0.4540123827502738,0.6521686657883938,1.1409791907804783,8.105248003917112,0.18899965286254794,-0.13242221201456772,-0.4137998342514049,-0.83878011448612,0.01118044598331025,-0.6262899743687624,-0.2013096941340473,0.6810456005517409,6.57894324067394,-36.649016012388515,0.21249014011735742,8,0.26399993896484464,0.45149993896484464,0.6919999122619638,1.176500082015992,-0.4200000762939444,4,-0.06293500118127182,-1.5714214009651233,6.692999839782715,1.1767054583476317,6.7119998931884775,-1.564409352995709,7.01200008392334,-0.06293500118127182
3588,2015-08-17,6.682000160217285,6.698999881744385,6.559999942779541,6.640999794006348,1461582.0,0.010892590809162384,2.7066744656231325,-0.6406341968603083,40.97035767945986,41.30469969517309,0.24449568271058109,0.3397314429114848,0.5619235340695052,1.0492066568993526,7.964857477918513,0.13899993896484375,-0.1527361398146354,-0.3038998126983641,-0.7072451747263662,0.099445549329638,-0.5055724937123651,-0.10222713168436304,0.551361928856478,19.74113453288479,-24.899613051405918,0.20167268101400093,8,0.18699979782104492,0.3744997978210449,0.5814999341964722,0.994499921798706,-0.749000072479248,0,-0.0802155400954957,-1.6250028974565822,6.610000133514403,-1.5714214009651233,6.692999839782715,1.1767054583476317,6.7119998931884775,-0.0802155400954957
3589,2015-08-18,6.678999900817871,6.7810001373291025,6.6690001487731925,6.673999786376952,1522484.0,-0.00044900618489607247,-13.933939471005589,0.12195292147378423,37.61532593812417,40.51921572540997,0.23348450156391998,0.30895391141176987,0.5502329196032987,1.0373576582891175,8.17704567637832,0.11199998855590998,-0.17467084370092856,-0.2754000663757328,-0.6708250994628759,0.12002496671141039,-0.47311258291930436,-0.0776875498321612,0.48702597362647015,30.27987784236715,-15.43829679606069,0.19771251654357175,8,0.19000005722045898,0.377500057220459,0.5845001935958862,0.6575000286102295,-0.7149996757507324,1,-0.05809253139778914,2.7066744656231325,6.682000160217285,-1.6250028974565822,6.610000133514403,-1.5714214009651233,6.692999839782715,-0.05809253139778914
3590,2015-08-19,6.554999828338622,6.662000179290772,6.5320000648498535,6.63700008392334,1700078.0,-0.018565664668457993,-1.0312552386983953,-16.399675758150995,30.104518756487963,39.512754344208865,0.300513141217011,0.4355976137102813,0.6577338460049553,1.1433054635347153,7.95425400299907,0.14699983596801758,-0.19589840748951115,-0.38690013885498153,-0.8165363654441249,0.04273608773416182,-0.6017182521495537,-0.1720820255604094,0.5504234529392393,7.348173696846799,-35.47485259321542,0.21481811329457176,8,0.30000019073486417,0.48750019073486417,0.68625032901764,0.7815001010894784,-0.7929997444152823,2,-0.027307384516474853,-13.933939471005589,6.678999900817871,2.7066744656231325,6.682000160217285,-1.6250028974565822,6.610000133514403,-0.027307384516474853
3591,2015-08-20,6.367000102996826,6.556000232696532,6.3470001220703125,6.5349998474121085,1936235.0,-0.028680355494295262,-1.0096192862562872,2.048770985130835,26.83229213961684,37.909256074887665,0.4432607705318965,0.5771878990315553,0.8270642975589819,1.3070745250130154,9.207701158881187,0.20900011062621981,-0.19139152807490767,-0.5266498804092405,-0.9874410504540423,-0.0658587103644388,-0.7570454654316414,-0.29625429538683967,0.6696123923096744,4.608290374042471,-33.095214710431534,0.23039558502240098,8,0.39549994468688965,0.5829999446868896,0.874250054359436,0.9694998264312744,-0.4029998779296875,3,0.0015705594287600544,-1.0312552386983953,6.554999828338622,-13.933939471005589,6.678999900817871,2.7066744656231325,6.682000160217285,0.0015705594287600544
3592,2015-08-21,6.289000034332275,6.4650001525878915,6.206999778747559,6.208000183105469,3021640.0,-0.01225067809058733,-5.216827047367384,-0.4821427050899631,25.94593495480929,35.69454993449391,0.45305311724334096,0.618787213166951,0.8863610848699324,1.3607032165035848,10.675100040150484,0.2580003738403329,-0.21994562561410724,-0.5613999605178837,-1.0782667737061615,-0.04453314732960578,-0.8198333671120226,-0.3029665539237447,0.6510667287211591,14.285749888267299,-17.345678706382778,0.25843340659413916,8,0.4034998416900635,0.5899999141693115,0.9827500581741333,1.0474998950958252,-0.569000244140625,4,-0.006519301820632317,-1.0096192862562872,6.367000102996826,-1.0312552386983953,6.554999828338622,-13.933939471005589,6.678999900817871,-0.006519301820632317
3593,2015-08-24,6.013999938964844,6.175000190734862,5.730999946594237,6.035999774932861,5008396.0,-0.04372715755544265,1.9599950409046074,-0.2716034120410434,24.338015561819105,32.24394688560888,0.6202029330958165,0.8637225372979014,1.1470072751683666,1.6114014555429321,12.04688055986924,0.558000087738038,-0.23042568359105342,-0.7892000436782833,-1.4237158752021832,-0.15468421215438344,-1.1064579594402337,-0.47194212791633294,0.8087761065996508,26.952375329812345,-7.423358055501186,0.31725791576195006,8,0.3280000686645508,0.627000093460083,1.257750153541565,1.3224999904632568,-0.2109999656677246,0,0.029265068181212772,-5.216827047367384,6.289000034332275,-1.0096192862562872,6.367000102996826,-1.0312552386983953,6.554999828338622,0.029265068181212772
3594,2015-08-25,6.360000133514403,6.3979997634887695,6.058000087738037,6.105000019073486,2966732.0,0.05753245727653189,1.0543825883518978,-11.59100071526103,30.26999726425217,32.08744832985251,0.19220254032449802,0.4967218985510842,0.7842848257154005,1.2422898402980005,12.758277914269623,0.3839998245239258,-0.24705386052204936,-0.4136998653411874,-1.0738226694603048,0.24642293877792998,-0.7437612674007461,-0.08363846328162872,0.26625621423544477,67.56176473751671,38.27612639826235,0.3300614020595585,8,-0.07200026512145907,0.26199984550476163,0.9117499589920053,1.0389997959136972,-0.2790002822875959,1,-0.06713837056799166,1.9599950409046074,6.013999938964844,-5.216827047367384,6.289000034332275,-1.0096192862562872,6.367000102996826,-0.06713837056799166
3595,2015-08-26,6.252999782562256,6.459000110626222,6.175000190734862,6.269999980926514,2302178.0,-0.016823954199042035,-2.283247796342936,-0.06666741464618722,31.24330006973676,31.674024003888476,0.2539524413656977,0.5720115436184123,0.8788420830992187,1.3251782354897017,13.620715897112595,0.2839999198913592,-0.29155945952967155,-0.4819502115249632,-1.1696311477646795,0.20573072471475307,-0.8257906796448218,-0.13810974340510462,0.2121104129795821,63.27268544768646,31.32727492549518,0.3438404681198583,8,0.0030002593994140625,0.32250022888183594,1.031250238418579,1.1460001468658447,-0.25299978256225586,2,-0.04621774628891728,1.0543825883518978,6.360000133514403,1.9599950409046074,6.013999938964844,-5.216827047367384,6.289000034332275,-0.04621774628891728
3596,2015-08-27,6.500999927520753,6.552000045776367,6.360000133514403,6.440000057220459,2583236.0,0.03966098729926326,1.3558256005804061,-3.5881857960283257,37.07700600664858,31.599638707883862,-0.026984771024546106,0.28963702361920607,0.6240222028616804,1.0560837142488522,14.672552444215986,0.29900026321411133,-0.3526591001872088,-0.20270006656646622,-0.8721193618128655,0.4667192286799331,-0.5374097141896659,0.13200958105673344,-0.7699999809265154,93.78804968398664,61.45246456411493,0.33470964762319977,8,-0.24499988555908292,0.07450008392333896,0.7232500314712516,0.876499891281127,-0.4650001525878915,3,-0.11367479646769374,-2.283247796342936,6.252999782562256,1.0543825883518978,6.360000133514403,1.9599950409046074,6.013999938964844,-0.11367479646769374
3597,2015-08-28,6.570000171661378,6.581999778747559,6.458000183105469,6.535999774932861,1471354.0,0.01061378940315394,3.2758768107601495,0.5573847380516925,36.42221095897861,31.094289072274833,-0.1142727012303304,0.18748315997954634,0.550926635270943,0.9638289967483384,15.73315865647437,0.12399959564208984,-0.3417327024866932,-0.10654983520507688,-0.7495996730515504,0.5365000026413966,-0.4280747541283141,0.21497508371816032,-0.8225802230834978,98.58994013479207,70.7697777579283,0.3215249189232369,8,-0.3140001296997079,-0.036500215530396396,0.6542497873306266,0.807499647140502,-0.34400033950805753,4,-0.09223743238365822,1.3558256005804061,6.500999927520753,-2.283247796342936,6.252999782562256,1.0543825883518978,6.360000133514403,-0.09223743238365822
3598,2015-08-31,6.4730000495910645,6.527999877929688,6.390999794006348,6.527999877929688,1805827.0,-0.014764097341839921,3.9818367824660807,-1.6176231347469827,36.58537337940147,30.979849899083415,-0.05591728693154252,0.24863686964652132,0.632883993652257,1.0327827232939324,16.96073338391824,0.17900037765503019,-0.34271590560858467,-0.17269995212554967,-0.7909562951518385,0.4455563909007392,-0.4818281236386941,0.13642821938759475,-0.6921969078063972,79.19851270398678,50.497700307830705,0.30912817151314426,8,-0.27649998664855957,-0.0004999637603759766,0.7512499094009399,0.9044997692108154,-0.1269998550415039,0,-0.11632940732743935,3.2758768107601495,6.570000171661378,1.3558256005804061,6.500999927520753,-2.283247796342936,6.252999782562256,-0.11632940732743935
3599,2015-09-01,6.445000171661378,6.448999881744385,6.289999961853027,6.4060001373291025,1539811.0,-0.004325641544133063,5.766032567341604,-0.7090937464778849,42.31434724542277,32.33649750896507,-0.07219278490388348,0.2517393559842587,0.6382422041245688,1.030165033706191,17.885273293566566,0.1830000877380371,-0.34651017150617847,-0.1766998291015618,-0.7865136276579126,0.43311396945478897,-0.48160672837973717,0.1282070701766136,-0.6321491643981947,66.3391288047429,33.33649654603627,0.3049068992781755,9,-0.2885003089904794,0.00949978828430087,0.7792497873306266,0.932499647140502,-0.07800006866455167,1,-0.0996121305298221,3.9818367824660807,6.4730000495910645,3.2758768107601495,6.570000171661378,1.3558256005804061,6.500999927520753,-0.0996121305298221
3600,2015-09-02,6.396999835968018,6.539999961853027,6.380000114440918,6.433000087738037,1338948.0,-0.007447685712161367,-3.571444141689373,-0.9230825661152477,41.619484751616895,33.9795189102984,-0.05471563342915253,0.2559181726644919,0.6660579865871288,1.0495764520040476,19.041384522531896,0.15999984741210938,-0.36366895145908007,-0.18855016231536847,-0.7583972447777656,0.38129692014702865,-0.47347370354656704,0.09637337891583009,-0.5533828778454595,36.64381548350012,-0.05423034227476364,0.28492354123119845,9,-0.24049997329711914,0.05750012397766113,0.8272501230239868,0.9804999828338623,0.054000377655030185,2,-0.04939815426670113,5.766032567341604,6.445000171661378,3.9818367824660807,6.4730000495910645,3.2758768107601495,6.570000171661378,-0.04939815426670113
3601,2015-09-03,6.624000072479247,6.677999973297119,6.427999973297119,6.4790000915527335,2298692.0,0.035485421655772065,-1.0242897159636206,-4.0277490794458135,50.36649021211495,36.69291393888792,-0.269798883215457,0.00316877391770376,0.4163880641347619,0.7956557384025169,20.036517109095502,0.28100013732910156,-0.3722538651668241,0.05490007400512642,-0.48867364959876713,0.59847379760902,-0.21688678779682036,0.3266869358070732,-0.7508478015316893,86.08250019970605,43.691951139195936,0.2717868618019468,9,-0.41950011253356845,-0.16950011253356845,0.5997499227523813,0.7534997463226327,-0.10200023651122958,3,-0.09420290846187973,-3.571444141689373,6.396999835968018,5.766032567341604,6.445000171661378,3.9818367824660807,6.4730000495910645,-0.09420290846187973
3602,2015-09-04,6.49399995803833,6.618000030517577,6.454999923706055,6.546000003814697,1891956.0,-0.01962562092670095,-1.5076917433884616,-0.3586210525277306,45.2235765709383,39.01353182879005,-0.12031373460024142,0.09603551546182842,0.5182265400906916,0.8976741974463405,21.02994106762937,0.16900014877319247,-0.3621004950285327,-0.048400044441223145,-0.5477231626305112,0.45092307374806495,-0.2980616035358672,0.2012615146534209,-0.5725568249497988,52.57731705368719,7.019314641205199,0.24966155909464396,9,-0.12599992752075195,-0.03949999809265137,0.7297500371932983,0.8834998607635498,-0.11299991607666016,4,-0.07052666862717671,-1.0242897159636206,6.624000072479247,-3.571444141689373,6.396999835968018,5.766032567341604,6.445000171661378,-0.07052666862717671
3603,2015-09-07,6.572000026702881,6.59499979019165,6.428999900817871,6.564000129699707,1033267.0,0.012011097808524163,5.148209633979425,-0.1538440377067821,47.381307204949955,40.914788488867586,-0.12386309839117615,-0.026316066902106527,0.4203855776797125,0.7970672585811149,22.31291068049675,0.1659998893737793,-0.32442451391934046,0.0569000244140625,-0.363361036469259,0.477161085297384,-0.15323050602759825,0.26703055485572325,-0.6051634832018342,72.68042694129865,24.14927802884884,0.21013053044166083,9,-0.14549994468688965,-0.11750006675720215,0.6422499418258667,0.805499792098999,-0.26999998092651367,0,-0.05264762525010913,-1.5076917433884616,6.49399995803833,-1.0242897159636206,6.624000072479247,-3.571444141689373,6.396999835968018,-0.05264762525010913
3604,2015-09-08,6.683000087738037,6.7880001068115225,6.60099983215332,6.605999946594237,1404413.0,0.016889844884989236,-3.298838605010585,9.625141562854019,53.15271320123783,43.34916772570104,-0.2058775102648962,-0.17204878555735803,0.29410049502021884,0.6617845731075072,23.65334191345212,0.2160000801086417,-0.2720745969975429,0.18435008525848406,-0.17541903788378743,0.5441192084007556,0.004465523687348316,0.3642346468296198,-0.6734937384492259,74.26470072624186,19.6763496163233,0.17988456157113591,9,-0.14400005340576172,-0.2285001277923584,0.4759998321533203,0.6944997310638428,-0.48199987411498935,1,-0.05042643854020046,5.148209633979425,6.572000026702881,-1.5076917433884616,6.49399995803833,-1.0242897159636206,6.624000072479247,-0.05042643854020046
3605,2015-09-09,6.427000045776367,6.879000186920166,6.372000217437744,6.876999855041504,4350559.0,-0.038306155708628276,1.2334777147130367,-5.844142654553719,51.42993057230179,44.94393712188473,0.08649609177192286,0.06482883402560269,0.5308808706619512,0.8863859134622114,24.12626191313422,0.5069999694824219,-0.1937126102398654,-0.05739996433258021,-0.4039210046658903,0.2891210760007299,-0.23066048449923482,0.1158605558340744,-0.3552141958857389,10.848093027455288,-47.99437354138631,0.17326052016665489,9,0.1575000286102295,0.027499914169311523,0.7307499647140503,0.9504997730255127,0.03299999237060547,2,-0.009335606403017116,-3.298838605010585,6.683000087738037,5.148209633979425,6.572000026702881,-1.5076917433884616,6.49399995803833,-0.009335606403017116
3606,2015-09-10,6.326000213623048,6.500999927520753,6.277999877929688,6.3400001525878915,2143032.0,-0.015714926316158007,-3.0545238590650574,0.031110988663986486,50.87223359920939,46.549495193021485,0.17887196912691117,0.14432379193456502,0.6150886462897764,0.9503387270174457,24.696680773223083,0.22300004959106445,-0.1489299646563218,-0.1400498151779166,-0.47884244525582975,0.19874281489999657,-0.30944613021687317,0.029346499861039987,-0.17349293002946542,7.986740601512719,-54.15823087483996,0.16939631503895647,9,0.252499818801879,0.12849974632263095,0.8107497692108145,1.0514996051788321,0.19799995422363192,3,0.019759721115850226,1.2334777147130367,6.427000045776367,-3.298838605010585,6.683000087738037,5.148209633979425,6.572000026702881,0.019759721115850226
3607,2015-09-11,6.193999767303468,6.357999801635742,6.193999767303468,6.357999801635742,1299427.0,-0.0208663360515412,-1.0000000000000109,11.714339237057157,54.55004145200381,48.545569423310624,0.2815341237316078,0.25672288726505865,0.7280945769457725,1.050838715237183,24.99717084906446,0.1640000343322745,-0.1004928345298497,-0.25125024318694944,-0.6036387896064257,0.10113830323252682,-0.42744451639668757,-0.07505596997721131,0.6850004196166983,0.0,-63.84556142858823,0.176194273209738,9,0.3425002098083487,0.260500192642211,0.9122502803802481,1.1835000514984122,0.3780002593994132,4,0.05295448514479739,-3.0545238590650574,6.326000213623048,1.2334777147130367,6.427000045776367,-3.298838605010585,6.683000087738037,0.05295448514479739
3608,2015-09-14,6.1459999084472665,6.320000171661378,6.109000205993652,6.199999809265138,1821917.0,-0.007749412440985259,-2.2968923459770054,0.3292676189839318,43.63095226268937,48.69185886967358,0.3109731653394059,0.27669429938683976,0.752443178271327,1.0691342665011225,25.36408690667947,0.2109999656677255,-0.08115133424896115,-0.27245008945465,-0.6305089476002523,0.08560876869095235,-0.45147951852745116,-0.09342066038184882,0.7193002700805655,4.805156281834415,-56.15085048798181,0.17902942907280137,9,0.34800028800964267,0.3085000514984122,0.9442501068115225,1.2314999103546134,0.446000099182128,0,0.038236273513673646,-1.0000000000000109,6.193999767303468,-3.0545238590650574,6.326000213623048,1.2334777147130367,6.427000045776367,0.038236273513673646
3609,2015-09-15,6.290999889373778,6.314000129699707,6.138999938964844,6.138999938964844,2231953.0,0.023592577788232427,-1.302634839867364,-2.814819066457077,51.105939365679376,49.7459093823472,0.15849879988894688,0.10660143538357936,0.5963047194605249,0.8928319866733183,26.214070974601643,0.17500019073486328,-0.062473881226019046,-0.1080501079559335,-0.4482696255800489,0.2321694096681819,-0.2781598667679912,0.06205965085612419,0.5440482902526869,23.636323102389213,-35.49710711562044,0.17010975881205778,9,0.20300030708313077,0.1635000705719003,0.8127501010894784,1.05299997329712,0.4460000991821289,1,0.0017485545375972578,-2.2968923459770054,6.1459999084472665,-1.0000000000000109,6.193999767303468,-3.0545238590650574,6.326000213623048,0.0017485545375972578
3610,2015-09-16,6.375999927520753,6.414999961853027,6.317999839782715,6.355000019073486,1223725.0,0.013511371744028944,-1.0421020930582743,0.13815733749102674,45.980710649313686,49.25860054203595,0.07845728165954391,0.007909092936611017,0.5023104977538635,0.7819273858515272,26.40386226296359,0.12400007247924894,-0.034872236525709255,-0.014100074768065518,-0.34637078827888157,0.31817063874275053,-0.18023543152347354,0.1520352819873425,0.43000633316040027,68.11222224519916,12.810382671583916,0.1661353567554082,9,0.11800026893615634,-0.03399991989135831,0.7347500324249259,0.9679999351501456,0.5469999313354483,2,-0.027446630471614886,-1.302634839867364,6.290999889373778,-2.2968923459770054,6.1459999084472665,-1.0000000000000109,6.193999767303468,-0.027446630471614886
3611,2015-09-17,6.376999855041504,6.443999767303468,6.310999870300293,6.425000190734862,1423555.0,0.0001568267773082166,2.0930392450402664,-2.2857402361488166,43.51041713765124,49.06824949389294,0.043287959203023973,0.008112674374414652,0.48949904756776874,0.7595718279890331,25.926607424958515,0.13299989700317472,-0.021425912503201694,-0.013600134849548695,-0.34575456541310157,0.3185542957140042,-0.17967735013132557,0.15247708043222818,0.40112616345214924,79.99999999999979,28.92736488544979,0.16607721528177655,9,0.11700034141540527,-0.07199978828430176,0.6467502117156982,0.879000186920166,0.7470002174377433,3,0.013015553550601133,-1.0421020930582743,6.375999927520753,-1.302634839867364,6.290999889373778,-2.2968923459770054,6.1459999084472665,0.013015553550601133
3612,2015-09-18,6.248000144958496,6.35699987411499,6.192999839782715,6.324999809265138,2376955.0,-0.020228902778008373,1.3262450202571543,1.6041484542637372,42.59381744269086,48.53630618697527,0.14943790609337704,0.14111850367319256,0.6011728789842703,0.883669142281172,25.144067112205835,0.18400001525878906,-0.0052827366324130764,-0.14054985046386737,-0.4758358407336205,0.19473613980588578,-0.30819284559874394,0.027093144671009206,0.5033608410351569,41.492573429459924,-5.773551198052374,0.16764299513487665,9,0.24600005149841309,0.056999921798706055,0.77174973487854,0.9899997711181641,0.5260000228881836,4,0.04417413836183859,2.0930392450402664,6.376999855041504,-1.0421020930582743,6.375999927520753,-1.302634839867364,6.290999889373778,0.04417413836183859
3613,2015-09-21,6.190000057220459,6.2170000076293945,6.089000225067139,6.198999881744385,2723142.0,-0.009282984377783188,4.688869579960158,0.11688134753529714,41.768883388897564,47.27143620782634,0.16489311792564898,0.22448985131572474,0.6412027576419996,0.9382319808972248,23.325467621558175,0.15899991989135742,-0.02793107412266327,-0.20734994411468488,-0.5087728271996319,0.09407293897026214,-0.35806138565715795,-0.05663850257221181,0.5356664975731942,28.450693631059128,-15.725240492059765,0.15071144154247337,9,0.29400014877319336,0.11500000953674316,0.7777500152587891,0.9960000514984131,0.3789997100830087,0,0.06171243391780412,1.3262450202571543,6.248000144958496,2.0930392450402664,6.376999855041504,-1.0421020930582743,6.375999927520753,0.06171243391780412
3614,2015-09-22,5.933000087738037,6.206999778747559,5.912000179290772,6.181000232696532,2527751.0,-0.04151857303824069,-1.0344802638718589,27.5561089329235,36.80319540500497,45.64624341146003,0.34008063603454985,0.47206273480364125,0.8751348046200285,1.1936504047780803,22.705319009679386,0.2949995994567862,-0.037086441779074164,-0.44299991130828875,-0.8091101079204632,-0.07688971469611428,-0.626055009614376,-0.2599448130022015,0.7544664872720253,3.9473542687712775,-39.480183438665584,0.18305509830608716,9,0.2734999656677255,0.37199997901916504,1.029749870300293,1.2139999866485596,0.5419998168945304,1,0.11107364067857306,4.688869579960158,6.190000057220459,1.3262450202571543,6.248000144958496,2.0930392450402664,6.376999855041504,0.11107364067857306
3615,2015-09-23,5.964000225067139,6.052999973297119,5.861999988555907,5.9079999923706055,1534982.0,0.005225035710545667,-1.5810766836673684,-0.22580725791876166,28.87324803587083,43.20191168220019,0.2642901444963801,0.4409068799150564,0.8158255316278531,1.1597000805866013,22.384208676537913,0.19099998474121183,-0.05916341600941255,-0.397549796104431,-0.8046222543108001,0.009522662101938195,-0.601086025207616,-0.19401356700124595,0.6614290382853802,17.525820496140337,-19.659063368897147,0.20353622910318467,9,0.18899965286254883,0.3409998416900635,0.9987497329711914,1.182999849319458,0.2719998359680176,2,0.12961095478162332,-1.0344802638718589,5.933000087738037,4.688869579960158,6.190000057220459,1.3262450202571543,6.248000144958496,0.12961095478162332
3616,2015-09-24,5.76200008392334,5.960999965667725,5.716000080108643,5.939000129699707,2181979.0,-0.03386990837035475,1.2171963665393661,-3.1607019694995784,27.60098717530063,40.207572318122054,0.4222807765958354,0.6163024685898186,0.9874237914542112,1.356715170557484,22.606549876312677,0.2480001449584961,-0.11378923006383879,-0.5625999450683592,-1.0437872369828636,-0.08141265315385482,-0.8031935910256118,-0.32200629911110656,0.7870862519495176,7.176289952792363,-26.902360758309467,0.2405936459572524,9,0.31799983978271484,0.5355000495910645,1.1867499351501465,1.371000051498413,0.5349998474121094,3,0.20149249531810787,-1.5810766836673684,5.964000225067139,-1.0344802638718589,5.933000087738037,4.688869579960158,6.190000057220459,0.20149249531810787
3617,2015-09-25,5.964000225067139,6.0310001373291025,5.835000038146973,5.867000102996826,1778244.0,0.03505729576564964,-1.4347800332897085,-0.5480231468011508,32.707631617063484,38.99387002416363,0.2058740576597078,0.3863846751757576,0.7537118471914566,1.1498959619733338,22.840465944841473,0.2690000534057626,-0.14495306589546963,-0.3302998065948488,-0.8226133435821747,0.16201373039247713,-0.5764565750885113,-0.08414303810118628,0.48511576011401303,49.501034099096486,19.466459599783107,0.2461567684936628,9,0.11599969863891602,0.3334999084472656,0.8922498226165771,1.0764999389648438,0.41099977493286133,4,0.194500302420604,1.2171963665393661,5.76200008392334,-1.5810766836673684,5.964000225067139,-1.0344802638718589,5.933000087738037,0.194500302420604
3618,2015-09-28,5.71999979019165,5.960999965667725,5.696000099182129,5.927999973297119,2426936.0,-0.04091221087650809,-1.0703149738297912,-2.1443290860468776,24.537284061692745,36.04179721260956,0.4281121166544324,0.6019416139124498,0.9628337151100714,1.3869389373359002,23.023557442769526,0.26800012588500977,-0.17637713221884255,-0.536650228500366,-1.0835662790663685,0.01026582206563642,-0.8101082537833673,-0.2631922032173648,0.6411422863808003,4.696615667143194,-18.927576361661117,0.27345802528300117,9,0.35000014305114746,0.5675003528594971,1.0657501220703125,1.250500202178955,0.7400002479553223,0,0.18426580704817042,-1.4347800332897085,5.964000225067139,1.2171963665393661,5.76200008392334,-1.5810766836673684,5.964000225067139,0.18426580704817042
3619,2015-09-29,5.802999973297119,5.869999885559082,5.599999904632568,5.624000072479248,2871080.0,0.01451052205417791,-1.378851978977175,-0.8605756886622895,31.83935536534503,34.47053551439082,0.30017617883018577,0.49369004603579736,0.8494234829495486,1.2946469471324509,23.019225975403813,0.26999998092651367,-0.20768301616290952,-0.42155003547668457,-0.9965595843347215,0.15345951338135233,-0.7090548099057035,-0.13404526104766568,0.4650222264406869,44.812370396101095,18.763585011334328,0.28750477442901845,9,0.21899986267089844,0.43650007247924805,0.6885000467300415,0.9295001029968262,0.6529998779296884,1,0.13200065440826236,-1.0703149738297912,5.71999979019165,-1.4347800332897085,5.964000225067139,1.2171963665393661,5.76200008392334,0.13200065440826236
3620,2015-09-30,6.0809998512268075,6.110000133514403,5.934999942779541,6.0,3490383.0,0.047906234569864425,1.5179808236565604,0.45251338607848335,43.535613679054784,34.47333513010232,-0.026898794987161523,0.2011136048726323,0.5598648677596598,1.0103784029729903,23.014762578366877,0.30700016021728427,-0.20564257587651902,-0.12775015830993564,-0.7001680800538628,0.4446677634339915,-0.4139591191818992,0.15845880256202793,0.08013878129416074,94.31367269164204,63.254587761815515,0.2862089608719637,9,-0.10249996185302823,0.15850019454955966,0.37400007247924716,0.6515002250671378,0.4120001792907697,2,0.06479198537166098,-1.378851978977175,5.802999973297119,-1.0703149738297912,5.71999979019165,-1.4347800332897085,5.964000225067139,0.06479198537166098
3621,2015-10-01,6.0,6.239999771118164,5.947000026702881,6.199999809265138,3165242.0,-0.013320153462997752,1.0928573131562904,-2.469137982798493,44.73970359042279,34.71176692429476,-0.005587860832569902,0.24555787312968214,0.6111370574346822,1.0832017628070414,23.436831537779796,0.2929997444152832,-0.233439692574688,-0.17755000591278058,-0.7220093637444842,0.36690935191892304,-0.4497796848286324,0.09467967300307123,-0.40000009536743164,62.500027939683065,26.375677971641814,0.27222967891585176,10,-0.08000016212463379,0.2395000457763672,0.41575002670288086,0.7325000762939453,0.6449999809265137,3,0.039333343505859375,1.5179808236565604,6.0809998512268075,-1.378851978977175,5.802999973297119,-1.0703149738297912,5.71999979019165,0.039333343505859375
3622,2015-10-02,6.035999774932861,6.177000045776367,5.940999984741211,6.045000076293945,3333560.0,0.005999962488810295,-1.3718613193780507,0.04500154972224189,46.99781336877334,35.29275914428095,-0.08361544352641914,0.1828620086719841,0.5509533705917544,1.0406527338480647,23.888342520131047,0.23600006103515625,-0.2596331751988732,-0.11865022182464635,-0.6453037383796687,0.408003294730376,-0.3819769801021575,0.14467653645286482,-0.4231998729705815,68.124993946402,26.880715410159652,0.2633267582775114,10,-0.11599993705749512,0.20350027084350586,0.37975025177001953,0.696500301361084,0.6160001754760751,4,0.043240584183999786,1.0928573131562904,6.0,1.5179808236565604,6.0809998512268075,-1.378851978977175,5.802999973297119,0.043240584183999786
3623,2015-10-05,6.22599983215332,6.252999782562256,6.127999782562256,6.15399980545044,1926985.0,0.031477810521053584,-1.0161278538110419,-7.9997350993376495,48.26851236740592,36.56668325121439,-0.29946371818014317,-0.036246991886345725,0.34479721921217443,0.8434811894158791,24.150213241187334,0.21700000762939453,-0.2801671815856892,0.08864984512329066,-0.40176407149433047,0.5790637617409118,-0.1565571131855199,0.3338568034321012,-0.6006559328079231,95.86524418740507,50.22934892835296,0.2452069583088104,10,-0.2994999885559082,0.013500213623046875,0.16875016689300537,0.506500244140625,0.41100025177001953,0,0.023931926094374223,-1.3718613193780507,6.035999774932861,1.0928573131562904,6.0,1.5179808236565604,6.0809998512268075,0.023931926094374223
3624,2015-10-06,6.3460001945495605,6.4079999923706055,6.239999771118164,6.25,3253673.0,0.019274070933396947,-1.8965392504655303,1.3333355409119672,49.21548842373449,38.82693218319924,-0.39640538093170985,-0.1926671900744612,0.20995998910971547,0.7154813178936976,25.0727744747126,0.18200016021728516,-0.28820500898733936,0.22550020217895472,-0.20553894024999675,0.6565393446079062,0.009980630964479431,0.44101977339343,-0.6955500598754893,86.89222170808496,42.277728659825826,0.21551957121447568,10,-0.34200024604797363,-0.10650014877319336,-0.011500120162963867,0.38649988174438477,0.2819995880126953,1,0.0179640466597093,-1.0161278538110419,6.22599983215332,-1.3718613193780507,6.035999774932861,1.0928573131562904,6.0,0.0179640466597093
3625,2015-10-07,6.367000102996826,6.5320000648498535,6.361999988555907,6.420000076293945,2718295.0,0.003309156603131136,-4.396810499466274,-0.5520819363523025,49.74120733055442,41.28695664489411,-0.39585658839618,-0.23019482722593843,0.1715467695963646,0.684303368469191,25.080122860147558,0.18599987030029297,-0.29049684583195656,0.24950010776519793,-0.17331378636922246,0.6723140018996183,0.038093160697987294,0.46090705483240857,-0.6710969768609631,72.08122851308316,30.623241476686466,0.21140694706721025,10,-0.30100011825561523,-0.12750005722045898,-0.0615001916885376,0.36549997329711914,0.19899988174438477,2,0.01397828597302686,-1.8965392504655303,6.3460001945495605,-1.0161278538110419,6.22599983215332,-1.3718613193780507,6.035999774932861,0.01397828597302686
3626,2015-10-08,6.451000213623048,6.5,6.366000175476074,6.38100004196167,1998701.0,0.013193043704630147,-1.679999046324774,-1.32075862131015,55.37890718181562,43.8059872631999,-0.4155426798925115,-0.320797551982106,0.06759109390988538,0.5907817886245086,24.79504190879996,0.13399982452392578,-0.2575147536205886,0.327250218391419,-0.11191977691555088,0.7664202136983889,0.1076652207379345,0.5468352160449035,-0.6882093323900653,86.29444327453972,42.98850270231434,0.2195849976534848,10,-0.3850002288818368,-0.21150016784668058,-0.1455003023147592,0.28149986267089755,0.01699972152709872,3,0.00651058990911757,-4.396810499466274,6.367000102996826,-1.8965392504655303,6.3460001945495605,-1.0161278538110419,6.22599983215332,0.00651058990911757
3627,2015-10-09,6.521999835968018,6.585000038146973,6.477000236511231,6.5,1570070.0,0.0110059866677783,-2.1764945128151756,0.3142826002547627,58.73683365164294,47.60593721763881,-0.4459640256853792,-0.3857414659821554,-0.02253141885969434,0.5105449529687007,24.336216040322288,0.1339998245239249,-0.20990484842798374,0.3818498373031618,-0.0915305161933615,0.8552301907996851,0.14515966055490015,0.6185400140514234,-0.6976722200456855,86.21440548247651,39.33449487650087,0.23669017674826168,10,-0.42949986457824707,-0.2824997901916504,-0.19249987602233887,0.21050024032592773,-0.06299972534179599,4,0.018859268330576384,-1.679999046324774,6.451000213623048,-4.396810499466274,6.367000102996826,-1.8965392504655303,6.3460001945495605,0.018859268330576384
3628,2015-10-12,6.38100004196167,6.5960001945495605,6.334000110626222,6.551000118255615,2215294.0,-0.021619104193893346,1.0153834867769436,-7.727333810174047,62.556049736456636,51.018903258873436,-0.22500232747834925,-0.23845928799171823,0.0980542467820964,0.6430863732522409,23.59282277795158,0.26200008392333896,-0.1415962486403668,0.22910003662109357,-0.25640259481789407,0.7146026680600812,-0.013651279098400693,0.47185135234058784,-0.48060518381687345,39.60677054382142,-12.179038012641932,0.24275131571949382,10,-0.11549997329711914,-0.14149999618530273,0.030249953269958496,0.3515000343322754,0.1979999542236328,0,0.04246981768769187,-2.1764945128151756,6.521999835968018,-1.679999046324774,6.451000213623048,-4.396810499466274,6.367000102996826,0.04246981768769187
3629,2015-10-13,6.302000045776367,6.388999938964844,6.2179999351501465,6.380000114440918,2114130.0,-0.01238050394386403,2.562510555020216,0.45882372740634364,59.22488464941151,52.76215558891308,-0.0757402777723204,-0.16716349247065487,0.16062048839220822,0.7119969723416073,22.964713985949754,0.17100000381469727,-0.0935480816288301,0.1495500326156618,-0.33664053401132676,0.6357405992426504,-0.09354525069783293,0.3926453159291565,-0.3181325472629988,22.222236238589975,-32.49697077346559,0.2430952833134943,10,-0.033499956130981445,-0.0625,0.13849997520446777,0.4305000305175781,0.3340001106262207,1,0.0531577333725175,1.0153834867769436,6.38100004196167,-2.1764945128151756,6.521999835968018,-1.679999046324774,6.451000213623048,0.0531577333725175
3630,2015-10-14,6.201000213623048,6.302000045776367,6.151999950408936,6.22599983215332,2708650.0,-0.016026631453455842,-1.439023066485774,0.32050764772767815,62.680535622298706,54.755581370232626,0.04925096663539108,-0.08426682200323032,0.23738772590097756,0.799247781158738,22.89941889714479,0.15000009536743075,-0.002650021273078451,0.057300186157227095,-0.4181303292988465,0.5327307016133007,-0.18041507157080972,0.2950154438852639,-0.14367679158533608,11.036089250120305,-47.644046167398166,0.23771525772803698,10,0.06749987602233798,0.038499832153319424,0.2957497835159293,0.46749973297118963,0.4589996337890607,2,0.0688597894257652,2.562510555020216,6.302000045776367,1.0153834867769436,6.38100004196167,-2.1764945128151756,6.521999835968018,0.0688597894257652
3631,2015-10-15,6.460000038146973,6.507999897003174,6.2849998474121085,6.308000087738037,4015329.0,0.04176742712488957,-1.2525208495389268,-6.080090791180502,63.87024372837664,56.63029585463299,-0.15381067539747484,-0.3549269452821573,-0.037950989364562204,0.5235223600093466,22.665936761951443,0.30699968338012606,0.07389895387463419,0.3121500015258789,-0.17320060795093806,0.7975006110026959,0.06947469678747087,0.5548253062642869,-0.3380354034078392,69.36935098632202,9.134524135715736,0.24267530473840832,10,-0.09800004959106445,-0.3619999885559082,0.05949997901916504,0.18199992179870605,0.24699974060058594,3,0.016408660366609595,-1.439023066485774,6.201000213623048,2.562510555020216,6.302000045776367,1.0153834867769436,6.38100004196167,0.016408660366609595
3632,2015-10-16,6.52400016784668,6.559999942779541,6.4650001525878915,6.519999980926514,1983739.0,0.009907140761885369,1.5000031370974085,0.02631702779773314,75.00002224054843,59.60046361831549,-0.15791465677558225,-0.4186542822025423,-0.12030103317331164,0.44422845484738893,22.033871084959777,0.09999990463256836,0.11266122412074075,0.3623501300811771,-0.14993779131850182,0.874638051480856,0.10620616938133765,0.6184940907810166,-0.37200021743774325,83.78378668637016,15.841170584809547,0.2561439606998395,10,-0.15000009536743164,-0.42600011825561523,-0.007500171661376953,0.11799979209899902,0.2259998321533203,4,-0.00858372643405625,-1.2525208495389268,6.460000038146973,-1.439023066485774,6.201000213623048,2.562510555020216,6.302000045776367,-0.00858372643405625
3633,2015-10-19,6.572000026702881,6.5869998931884775,6.510000228881836,6.510000228881836,1524209.0,0.0073574275936973965,-1.4838682386962594,15.499225175825485,74.44375530871966,62.40360438331384,-0.16949742339459561,-0.46016099629191665,-0.18937279688102926,0.3822083070718225,21.074964024000444,0.07699966430664151,0.1595215733739339,0.3912499904632565,-0.15297752280487842,0.9354775037313914,0.11913623382918903,0.6633637470973239,-0.3667200469970693,96.55175437731067,24.622366390632465,0.27211375663406767,10,-0.1979999542236328,-0.4739999771118164,-0.0765000581741333,0.06999993324279785,-0.024000167846679688,0,-0.01719414419012877,1.5000031370974085,6.52400016784668,-1.2525208495389268,6.460000038146973,-1.439023066485774,6.201000213623048,-0.01719414419012877
3634,2015-10-20,6.5920000076293945,6.620999813079834,6.491000175476074,6.5869998931884775,1166111.0,0.003043210718997491,3.1269906145927946,0.08064727009835289,69.42967698702529,64.59121212292172,-0.16867011316307146,-0.4514026172455061,-0.2272295202491037,0.3472199373788811,19.598830429479687,0.12999963760375977,0.20356949698802396,0.378299975395203,-0.18232082556054863,0.9389207763509546,0.09798957491732718,0.6586103758730788,-0.33983360214233294,93.81667080128999,23.69763845795869,0.2803104004778759,10,-0.20550012588500977,-0.48150014877319336,-0.11774992942810059,0.04999995231628418,0.04699993133544922,1,-0.0019720891124159756,-1.4838682386962594,6.572000026702881,1.5000031370974085,6.52400016784668,-1.2525208495389268,6.460000038146973,-0.0019720891124159756
3635,2015-10-21,6.736999988555907,6.760000228881836,6.5960001945495605,6.622000217437744,2060552.0,0.021996356304413434,1.0372643213818187,22.99942780851049,76.72227695229311,66.96269765297478,-0.28571181732505746,-0.5644623867164613,-0.37909811603829713,0.18915204312355538,18.099225748031454,0.1680002212524414,0.2380840474332686,0.4846499681472771,-0.10909300487700069,1.078392941171555,0.18777848163513866,0.7815214546594156,-0.4331969060058576,95.15784803061375,23.080546857812408,0.29687148651213885,10,-0.2809998989105216,-0.5569999217987052,-0.26274991035461337,-0.0950000286102286,0.2630000114440927,2,-0.014991811240149477,3.1269906145927946,6.5920000076293945,-1.4838682386962594,6.572000026702881,1.5000031370974085,6.52400016784668,-0.014991811240149477
3636,2015-10-22,6.922999858856201,6.943999767303468,6.755000114440918,6.78000020980835,3257594.0,0.02760870871548926,1.0432453888424837,1.2434776839765906,79.00590168106226,69.21481632291025,-0.44445691481891636,-0.6946378132698117,-0.5693343601943521,-0.008663451692248358,16.365778769744217,0.20699977874756037,0.2691641970783438,0.6125998497009277,-0.005794170884227512,1.230993870286083,0.3034028394083501,0.9217968599935054,-0.5462052328930653,95.61588197524209,22.08693804415354,0.3091970102925774,10,-0.3749999999999991,-0.6510000228881836,-0.5049997568130493,-0.28099989891052246,-0.05800008773803711,3,-0.03798931341991174,1.0372643213818187,6.736999988555907,3.1269906145927946,6.5920000076293945,-1.4838682386962594,6.572000026702881,-0.03798931341991174
3637,2015-10-23,7.124000072479247,7.144000053405763,6.97599983215332,7.001999855041504,2930077.0,0.029033687378444473,1.0740745101386535,0.8531504675016277,79.15586170850813,71.05923987536042,-0.6158458792056054,-0.8477420710931982,-0.7696469144995,-0.22003125770714504,15.150354921680991,0.22100019454956144,0.30570243206799663,0.7556000709533679,0.06109149003133041,1.4501086518754054,0.4083457804923496,1.1028543614143862,-0.6451085210748513,96.93721521205721,25.149977483123976,0.34725429046101863,10,-0.47600007057189764,-0.7520000934600821,-0.7244999408721915,-0.48200011253356845,-0.2460002899169913,4,-0.058534571798027346,1.0432453888424837,6.922999858856201,1.0372643213818187,6.736999988555907,3.1269906145927946,6.5920000076293945,-0.058534571798027346
3638,2015-10-26,6.77400016784668,7.11899995803833,6.7189998626708975,7.1040000915527335,4662333.0,-0.04912968852774913,1.222224871320077,-2.7049125865243058,62.09040137049004,71.37763062214691,-0.22823802640384816,-0.43714296630002103,-0.42533333315455124,0.1177958769782812,13.100910473704133,0.4050002098083496,0.3170033489682176,0.3529001474380493,-0.2926788458425129,0.9984791407186115,0.0301106507977682,0.6756896440783304,-0.16208691604201064,43.338444911788706,-25.44185181899146,0.32278949664028095,10,-0.12600016593933017,-0.40200018882751465,-0.374500036239624,-0.13200020790100098,0.11499977111816406,0,-0.003542983060525806,1.0740745101386535,7.124000072479247,1.0432453888424837,6.922999858856201,1.0372643213818187,6.736999988555907,-0.003542983060525806
3639,2015-10-27,6.568999767303468,6.8439998626708975,6.552000045776367,6.7810001373291025,4934690.0,-0.030262827792101654,-1.3739840550184967,0.6424255122388249,55.168877021372786,70.54300188871069,0.020807345747329897,-0.18109839175033482,-0.22842189600626384,0.3112718214886847,10.476610293926703,0.29199981689453036,0.3107936774912252,0.10959975719451975,-0.4689932742834877,0.6881927886725272,-0.17969675854448397,0.3988962729335235,0.5750002861022949,2.8715745452730945,-62.78580356884373,0.2892965157390037,10,0.14550018310546786,-0.19699978828430265,-0.17449963092804044,0.07300019264221103,0.3810000419616699,1,-0.0031968197885759997,1.222224871320077,6.77400016784668,1.0740745101386535,7.124000072479247,1.0432453888424837,6.922999858856201,-0.0031968197885759997
3640,2015-10-28,6.4749999046325675,6.706999778747559,6.440000057220459,6.61899995803833,4576076.0,-0.014309615771152084,-1.4953274359945632,0.6792443493770806,50.61099032364965,69.0697515104077,0.17630140910061254,-0.059097540851807295,-0.13977255569667246,0.3930516853606454,8.867528792176428,0.2669997215270996,0.3060666541742778,-0.004100108146668724,-0.5545930701397772,0.5463928538464398,-0.2793465891432234,0.27114637284988596,0.6571601486206076,4.97156926161346,-55.676325731954165,0.27524648099655435,10,0.3170001506805429,-0.10299992561340243,-0.21924984455108554,0.16700005531311124,0.2779998779296884,2,0.025328191003515244,-1.3739840550184967,6.568999767303468,1.222224871320077,6.77400016784668,1.0740745101386535,7.124000072479247,0.025328191003515244
3641,2015-10-29,6.236000061035156,6.239999771118164,5.931000232696532,6.0,6498593.0,-0.03691117330000537,1.5327884870941086,-1.638888704923994,43.292686608991424,65.54671421801248,0.42486438351673517,0.20921598373171868,0.09704997060741327,0.6184933390199134,8.31582020988697,0.5439996719360352,0.30930105672262176,-0.25489995479583705,-0.771208276302568,0.26140836671089396,-0.5130541155492025,0.0032542059575284554,0.8684735923767102,25.144259968669513,-30.936617711322587,0.2581541607533657,10,0.3015000820159912,0.1359999179840088,-0.007000088691711426,0.40599989891052246,0.5019998550415039,3,0.12251442134175061,-1.4953274359945632,6.4749999046325675,-1.3739840550184967,6.568999767303468,1.222224871320077,6.77400016784668,0.12251442134175061
3642,2015-10-30,6.296999931335449,6.303999900817871,6.208000183105469,6.256999969482423,3159070.0,0.009781890587436504,2.555551630962683,0.16949131994956465,47.95321324873267,62.603320655791705,0.36685722913136765,0.1778928154364543,0.03705127532958752,0.5447750639777258,7.63322972469971,0.09599971771240234,0.31710561809448734,-0.20695009231567418,-0.68674934926148,0.27284916463013165,-0.44684972078857754,0.032949536157229176,0.7370653168334975,30.808062563618492,-26.226602688848132,0.23989962847290297,10,0.24050021171569824,0.07500004768371582,-0.10824990272521973,0.33750009536743164,0.33300018310546875,4,0.09020165888143095,1.5327884870941086,6.236000061035156,-1.4953274359945632,6.4749999046325675,-1.3739840550184967,6.568999767303468,0.09020165888143095
3643,2015-11-02,6.375,6.382999897003174,6.209000110626222,6.2750000953674325,2677807.0,0.012386861920770098,2.000004110675821,2.5000000000000333,51.77961889289133,60.64220308977683,0.28829083625883634,0.11766031877449912,-0.03015517726298178,0.4583089530096194,7.1720162264042795,0.17399978637695224,0.30507084859299294,-0.13640003204345685,-0.6024577538429279,0.32965768975601417,-0.36942889294319237,0.09662882885627866,0.5928813472406018,48.63088140746937,-12.278264727454847,0.23302886089973568,11,0.16250014305114746,-0.003000020980834961,-0.1862499713897705,0.25950002670288086,0.04500007629394531,0,0.07890192667643237,2.555551630962683,6.296999931335449,1.5327884870941086,6.236000061035156,-1.4953274359945632,6.4749999046325675,0.07890192667643237
3644,2015-11-03,6.460000038146973,6.460000038146973,6.311999797821045,6.3499999046325675,2754243.0,0.013333339317172177,1.6909101943325806,1.1000023841880835,56.363632529341295,58.38013148722662,0.20405619233202632,0.04388897589588581,-0.11430567745895104,0.3622334091349604,7.277873933130863,0.14800024032592773,0.27075609700570435,-0.0570999860763548,-0.5173931661360287,0.4031931939833191,-0.28724657610619175,0.17304660395348215,0.4456684422209847,68.1701179005143,0.9130242500827137,0.23014659002983692,11,0.0775001049041748,-0.08800005912780762,-0.28125,0.16350007057189941,-0.04699993133545011,1,0.06640865298522947,2.000004110675821,6.375,2.555551630962683,6.296999931335449,1.5327884870941086,6.236000061035156,0.06640865298522947
3645,2015-11-04,6.4559998512268075,6.52400016784668,6.4079999923706055,6.500999927520753,1968687.0,-0.0006192239777931263,1.5494388027793122,-0.4090911061308146,49.88763521211619,55.14476854623261,0.1832783944807721,0.05786546373871282,-0.10603545060550257,0.3579284047259703,7.8165492892061925,0.11600017547607422,0.23366697489901078,-0.06555016040801931,-0.5214330636959543,0.3903327428799157,-0.29349161205198726,0.16239129123594864,0.39118853428086453,88.53282899556228,20.653005819219686,0.22794145164396754,11,0.08150029182433993,0.08150029182433993,-0.32524991035461515,0.11950016021728427,-0.11599969863891602,2,0.07651796304556258,1.6909101943325806,6.460000038146973,2.000004110675821,6.375,2.555551630962683,6.296999931335449,0.07651796304556258
3646,2015-11-05,6.493000030517577,6.557000160217285,6.414999961853027,6.497000217437744,2447593.0,0.005731130753316105,1.2903244413509865,0.08889289195949925,49.11579769703733,51.80698365606919,0.08813677599758396,0.025479483710533657,-0.14624261477931366,0.314238816196613,8.3422810812404,0.1420001983642578,0.21072120808355166,-0.030649971961976163,-0.48555040765381285,0.4242504637298605,-0.2581001898078945,0.19680024588394218,0.29921706582142615,81.6618527515826,15.141349486469963,0.22745021784591818,11,0.032000064849854404,0.044500112533570224,-0.384000062942504,0.06349992752075284,-0.3099999427795401,3,0.04004308498731879,1.5494388027793122,6.4559998512268075,1.6909101943325806,6.460000038146973,2.000004110675821,6.375,0.04004308498731879
3647,2015-11-06,6.644999980926514,6.672999858856201,6.452000141143799,6.48799991607666,2968947.0,0.023409818218778078,1.0751164670142581,-39.24818214327416,51.96553420644761,50.68199841562003,-0.1552846184886132,-0.1231469371023568,-0.3019738428749488,0.1573873162309063,8.487584449576088,0.22099971771240234,0.1648350920607662,0.11519997119903547,-0.3429209213268809,0.5733208637249518,-0.11386047506392227,0.3442604174619932,0.09554410359394172,93.96554027529137,29.9531396375059,0.2290604462629581,11,-0.25749993324279874,-0.10749983787536621,-0.565250039100647,-0.13499999046325684,-0.7439999580383301,4,0.013995475608290286,1.2903244413509865,6.493000030517577,1.5494388027793122,6.4559998512268075,1.6909101943325806,6.460000038146973,0.013995475608290286
3648,2015-11-09,6.651999950408936,6.769999980926514,6.638000011444093,6.671000003814697,1673796.0,0.0010534190372484264,-4.617028184161041,-0.12101939845650043,51.626896196655494,50.288444990651435,-0.2027294103295274,-0.11468315899882331,-0.30957359836814646,0.14070516813836953,8.78671413328579,0.131999969482421,0.09210149555204339,0.10864994525909477,-0.34696402346952127,0.5642639139877108,-0.1191570391052128,0.33645692962340235,-0.7209997177124041,74.23581149739321,13.415395580337083,0.227806984364308,11,-0.301499843597413,-0.11449980735778897,-0.5722500085830697,-0.1419999599456796,-0.5050001144409189,0,-0.0033072513728245045,1.0751164670142581,6.644999980926514,1.2903244413509865,6.493000030517577,1.5494388027793122,6.4559998512268075,-0.0033072513728245045
3649,2015-11-10,6.63700008392334,6.7129998207092285,6.565000057220459,6.7129998207092285,1707848.0,-0.002254940859504173,2.894744106962474,3.999974903378192,47.08285030625797,49.89642943316347,-0.1978783301832836,-0.07726028478943991,-0.2944575260851767,0.14238843172930693,8.562461123650518,0.14799976348876953,-0.0030766072784693677,0.07690007686615008,-0.36580303226535005,0.5196031859976502,-0.14445147769959998,0.29825163143190014,-0.6892198562622083,63.25969579895913,6.50254636169872,0.22135155456575012,11,-0.2864999771118164,-0.09949994087219238,-0.5540001392364502,-0.16900014877319336,-0.6059999465942374,1,-0.03269549568863628,-4.617028184161041,6.651999950408936,1.0751164670142581,6.644999980926514,1.2903244413509865,6.493000030517577,-0.03269549568863628
3650,2015-11-11,6.627999782562256,6.73199987411499,6.585000038146973,6.620999813079834,2099071.0,-0.0013560797419431836,-2.721537477214288,-0.09210518060269916,40.40338482882886,49.575395902034295,-0.18427066170142492,-0.036501483130999546,-0.283895776268265,0.1396090576081228,8.106542659910009,0.14699983596801758,-0.04873757636583598,0.04654979705810547,-0.3631933804619951,0.45629297457820606,-0.15832179170194483,0.25142138581815576,-0.6637751598358168,59.99994627187238,7.8211597727021385,0.20487158876005046,11,-0.13899970054626465,-0.0904996395111084,-0.5062497854232788,-0.22099971771240234,-0.4539999961853036,2,-0.03243809336210002,2.894744106962474,6.63700008392334,-4.617028184161041,6.651999950408936,1.0751164670142581,6.644999980926514,-0.03243809336210002
3651,2015-11-12,6.565999984741211,6.675000190734862,6.540999889373778,6.631999969482423,1409027.0,-0.009354224480236373,-1.310346528548491,-9.42861035422356,30.04291874771262,47.58536317969874,-0.07882714429353488,0.03567585724345346,-0.22834079508841576,0.1870178623034846,8.466829404061462,0.13400030136108398,-0.06894522328980024,-0.020749998092651545,-0.42660239623419205,0.38510240004888896,-0.2236761971634218,0.1821762009781187,-0.5856598548507703,35.84902548231053,-10.227431737039844,0.20292619907077034,11,-0.07649993896484375,-0.028499841690063477,-0.4132499694824219,-0.1770000457763672,-0.4980001449584961,3,-0.03441971256145637,-2.721537477214288,6.627999782562256,2.894744106962474,6.63700008392334,-4.617028184161041,6.651999950408936,-0.03441971256145637
3652,2015-11-13,6.4679999351501465,6.537000179290772,6.394999980926514,6.513000011444093,2050073.0,-0.014925380721719117,2.053754178715685,0.6818194954194766,36.64920899565895,45.90420652445069,0.051383676919541266,0.13625106154116295,-0.1338662760026903,0.26796850011744056,8.998490378418165,0.17100000381469727,-0.07425645978385109,-0.11595003604888898,-0.5243896950227498,0.2924896229249718,-0.32016986553581894,0.08826979343804098,-0.47186660823898485,19.466654459635414,-25.84261244493438,0.20421982948693018,11,0.07299995422363281,0.06950020790100098,-0.3152499198913574,-0.07899999618530273,-0.38899993896484375,4,-0.044063056627951735,-1.310346528548491,6.565999984741211,-2.721537477214288,6.627999782562256,2.894744106962474,6.63700008392334,-0.044063056627951735
3653,2015-11-16,6.459000110626222,6.484000205993652,6.352000236511231,6.352000236511231,1087132.0,-0.0013914385612491253,-1.4672920519619255,-2.3777709490102525,44.21054322303837,44.55386326819482,0.08219574230195459,0.14371974026471346,-0.13108380959247512,0.26365334552569664,9.503682713686183,0.131999969482421,-0.04137929127066364,-0.11929986476898069,-0.5315441086188173,0.2929443790808559,-0.32542198669389943,0.08682225715593805,-0.4473894506347529,28.157888462663056,-21.589205405550242,0.20612212192491844,11,0.10199999809265048,0.07850003242492587,-0.29300010204315274,-0.07000017166137784,-0.34600019454956144,0,-0.08639109431505154,2.053754178715685,6.4679999351501465,-1.310346528548491,6.565999984741211,-2.721537477214288,6.627999782562256,-0.08639109431505154
3654,2015-11-17,6.578999996185303,6.618000030517577,6.477000236511231,6.502999782562256,1441254.0,0.018578709320914877,-1.203133731196498,0.7102832059537868,55.32787445891682,45.15833429561711,-0.021399179439101523,0.023922509622316568,-0.2596132437762515,0.13272135049065348,9.7014424666101,0.15899991989135565,-0.01996822498001105,0.0013500213623043322,-0.41084426162897447,0.41354430435358314,-0.20474712013333551,0.20744716285794418,-0.5522215497751333,59.736835831083944,4.147239146015487,0.20609714149563954,11,-0.017999887466430664,-0.04149985313415527,-0.32649993896484375,-0.19000005722045898,-0.33099985122680664,1,-0.06566349908310865,-1.4672920519619255,6.459000110626222,2.053754178715685,6.4679999351501465,-1.310346528548491,6.565999984741211,-0.06566349908310865
3655,2015-11-18,6.636000156402588,6.688000202178955,6.526999950408936,6.526999950408936,1642489.0,0.00866395504641071,-1.9541274771425141,1.4342092054409359,75.1889181623877,48.05534768065604,-0.056078399391416234,-0.0432497055492842,-0.316403557437674,0.06469020634390432,9.339651521956155,0.16100025177001864,-0.010637235302198178,0.06340017318725621,-0.34300819582876496,0.4698085422032774,-0.13980401132075393,0.26660435769526636,-0.5943572793020913,84.5237943185414,24.04691165964384,0.20320418450801048,11,-0.07500004768371582,-0.09850001335144043,-0.3820000886917114,-0.24700021743774414,-0.47300004959106534,2,-0.09116937986955376,-1.203133731196498,6.578999996185303,-1.4672920519619255,6.459000110626222,2.053754178715685,6.4679999351501465,-0.09116937986955376
3656,2015-11-19,6.6599998474121085,6.728000164031982,6.5999999046325675,6.685999870300293,1580250.0,0.0036165898800295526,1.3272645304480672,-0.23853186928563064,73.97621735208601,50.50097914128253,-0.06023199842704052,-0.09271657447337756,-0.3366541721835965,0.031667027308657225,8.360701219786307,0.12800025939941495,-0.01741648947229102,0.10054986476898087,-0.27388222015325336,0.4749819496912151,-0.08666617769213669,0.28776590723009843,-0.6037898282350911,81.91480592343437,16.954467245009923,0.18721604246111712,11,-0.09899973869323642,-0.12249970436096103,-0.405999779701232,-0.27099990844726474,-0.509999752044676,3,-0.07297298380930184,-1.9541274771425141,6.636000156402588,-1.203133731196498,6.578999996185303,-1.4672920519619255,6.459000110626222,-0.07297298380930184
3657,2015-11-20,6.706999778747559,6.744999885559082,6.644000053405763,6.690999984741211,1267502.0,0.007057046908749198,1.1956483429909934,-0.6153761508271073,72.86500382257981,52.86076887749634,-0.10897194582063285,-0.18188422452485398,-0.37502616614245365,-0.024334373119105024,6.734610114703379,0.10099983215331942,-0.00535307488380532,0.16839981079101562,-0.10701633775863595,0.4438159593406672,0.030691736516189394,0.30610788506584186,-0.6365139603355514,90.3307529908515,22.342148567037384,0.13770807427482595,11,-0.15849971771240234,-0.16949963569641113,-0.47699975967407227,-0.31799983978271484,-0.434999942779541,4,-0.09527358879444725,1.3272645304480672,6.6599998474121085,-1.9541274771425141,6.636000156402588,-1.203133731196498,6.578999996185303,-0.09527358879444725
3658,2015-11-23,6.75,6.77400016784668,6.639999866485597,6.732999801635742,1119454.0,0.006411245366176432,3.1230523196102897,1.062526077367825,71.19882714792833,55.54032185990416,-0.15266310921002368,-0.23902985378016162,-0.4071734786496215,-0.07801362241556298,6.224323523951158,0.1340003013610831,0.008282135084825448,0.21260004043579084,-0.05867557381966826,0.48387565469124993,0.07696223330806085,0.34823784756352083,-0.6655238983377023,91.91913353691233,22.96399541075661,0.13563780712772958,11,-0.18699979782104492,-0.21249985694885254,-0.5139999389648438,-0.36100006103515625,-0.4780001640319824,0,-0.09940740797254777,1.1956483429909934,6.706999778747559,1.3272645304480672,6.6599998474121085,-1.9541274771425141,6.636000156402588,-0.09940740797254777
3659,2015-11-24,6.547999858856201,6.730000019073486,6.5349998474121085,6.692999839782715,2121012.0,-0.029925946836118378,-1.280703711243026,-8.529311118590822,55.215420114094876,57.18610355826706,0.039543073036575116,-0.04077415100204629,-0.20111842252569634,0.11762892063751984,6.188227404548726,0.2150001525878915,-0.0003235402934054221,0.011649894714355291,-0.2592730657604543,0.28257285518916486,-0.1238115855230495,0.14711137495176008,-0.43594279454652796,8.501979741195083,-55.58175398276589,0.1354614802374048,11,0.015000343322753906,-0.010499715805053711,-0.3119997978210449,-0.15899991989135742,-0.4939999580383301,1,-0.06643249116616912,3.1230523196102897,6.75,1.1956483429909934,6.706999778747559,1.3272645304480672,6.6599998474121085,-0.06643249116616912
3660,2015-11-25,6.638999938964844,6.651999950408936,6.515999794006348,6.565999984741211,2447505.0,0.013897385777362992,1.7474785423228887,-0.5034480263871852,57.79914148921975,60.270128307323404,-0.05557706285615094,-0.125281017056734,-0.2896627797330993,0.02142245080097993,6.526387951475749,0.13600015640258878,-0.007098802838188867,0.09444997310638392,-0.17857396141426118,0.36747390762702903,-0.04206199415393819,0.23096194036670603,-0.5004651505136906,47.67440571020911,-13.599812825974176,0.1365119672603224,11,-0.07599973678588867,-0.10149979591369629,-0.3905000686645508,-0.25,-0.5739998817443848,2,-0.05889438132263525,-1.280703711243026,6.547999858856201,3.1230523196102897,6.75,1.1956483429909934,6.706999778747559,-0.05889438132263525
3661,2015-11-26,7.0,7.076000213623048,6.6500000953674325,6.671999931335449,3581608.0,0.05437566867811161,-1.2903248134950247,4.493154443079978,65.5021844972533,63.47601447416721,-0.3895001656694781,-0.44913688298035304,-0.643993869515576,-0.344046968791238,5.856623118737093,0.437000274658204,0.006190468324622778,0.41725003719329834,0.1138927798923417,0.720607294494255,0.26557140854282046,0.5689286658437762,-0.8360465963730261,86.42854345090186,28.07963585520445,0.15167862865047824,11,-0.28599977493286044,-0.46249985694885254,-0.681999921798706,-0.6110000610351562,-1.0729999542236328,3,-0.11957141331263965,1.7474785423228887,6.638999938964844,-1.280703711243026,6.547999858856201,3.1230523196102897,6.75,-0.11957141331263965
3662,2015-11-27,6.864999771118164,7.002999782562256,6.814000129699707,6.948999881744385,1639881.0,-0.019285746983119467,-1.0322609589585432,-0.2560978446383453,58.36605579330814,65.04884920419718,-0.21485790129945226,-0.2839605019436693,-0.49959720161962906,-0.21621465006742824,5.3857871436791775,0.18899965286254883,0.030314816958557422,0.25384981632232684,-0.04315360534956714,0.5508532379942208,0.10534810548637985,0.4023515271582738,-0.6463235588914253,62.32137778587633,5.7349440967994525,0.14850171083594718,11,-0.0884995460510245,-0.3274996280670166,-0.4549999237060547,-0.5884997844696045,-1.0349998474121094,4,-0.10415144932106435,-1.2903248134950247,7.0,1.7474785423228887,6.638999938964844,-1.280703711243026,6.547999858856201,-0.10415144932106435
3663,2015-11-30,6.877999782562256,6.942999839782715,6.78000020980835,6.7940001487731925,3390199.0,0.0018936652407162136,-1.9107203678474114,-0.9999943233746508,59.480709110288174,65.51027527657178,-0.1812307674031306,-0.27125211877450006,-0.500986176311347,-0.23618814015214085,5.120303032342561,0.16299962997436523,0.07786928160024509,0.24169983863830602,-0.05629132854582153,0.5396910058224336,0.09270425504624225,0.3906954222303698,-0.6078841302517386,64.64280666141,8.532825450541978,0.1489955835920638,11,-0.0819997787475586,-0.3529996871948242,-0.367999792098999,-0.5059998035430908,-1.2979998588562012,0,-0.08810700287176887,-1.0322609589585432,6.864999771118164,-1.2903248134950247,7.0,1.7474785423228887,6.638999938964844,-0.08810700287176887
3664,2015-12-01,6.888999938964844,6.982999801635742,6.874000072479247,6.927000045776367,2768577.0,0.0015993249128150033,-2.2058819404512557,-0.4523841961852813,60.251378913163606,63.85054869332466,-0.16051265354531008,-0.2618921267483616,-0.4917229340192648,-0.25503083040232344,5.169689691338851,0.10899972915649503,0.12070584334658552,0.23125000000000018,-0.07495515298371291,0.5374551529837133,0.07814742350814363,0.3843525764918567,-0.5705312129755749,66.60711883283965,10.535239853006601,0.15310257649185635,12,-0.09299993515014648,-0.3854997158050537,-0.3789999485015869,-0.5169999599456787,-1.1589999198913574,1,-0.08956308730778384,-1.9107203678474114,6.877999782562256,-1.0322609589585432,6.864999771118164,-1.2903248134950247,7.0,-0.08956308730778384
3665,2015-12-02,6.949999809265138,6.9749999046325675,6.882999897003174,6.915999889373778,2185810.0,0.008854677143379286,1.1904734873212823,-0.8947322190433635,65.09432901305983,62.863672211210634,-0.192534688428605,-0.2993320921599274,-0.532332174398678,-0.32613691760056795,5.452708255608396,0.09200000762939364,0.1572188743724494,0.26754987239837735,-0.04963268187782077,0.5847324266745755,0.10895859526027785,0.42614114953647686,-0.5860791940178416,70.42244850216088,11.30537794935951,0.15859127713809923,12,-0.15399980545044034,-0.44649958610534757,-0.4067498445510873,-0.5779998302459726,-1.2189998626709002,2,-0.12892085367438388,-2.2058819404512557,6.888999938964844,-1.9107203678474114,6.877999782562256,-1.0322609589585432,6.864999771118164,-0.12892085367438388
3666,2015-12-03,6.752999782562256,6.98199987411499,6.61299991607666,6.920000076293945,3073500.0,-0.028345328361053856,1.5360831499448606,-4.911784917885386,60.39386532257279,61.477990155654304,0.02128281313898306,-0.08627834690184244,-0.31029820006738085,-0.14007610741818866,5.413299221899573,0.3689999580383301,0.16942672612727172,0.057549858093262074,-0.248039715530318,0.36313943171684215,-0.09524492871852797,0.2103446449050521,-0.3463543914124143,35.897413952260024,-27.068801924222115,0.15279478681178985,12,0.043000221252441406,-0.24949955940246582,-0.17099976539611816,-0.3809998035430908,-1.0949997901916504,3,-0.10188060824736955,1.1904734873212823,6.949999809265138,-2.2058819404512557,6.888999938964844,-1.9107203678474114,6.877999782562256,-0.10188060824736955
3667,2015-12-04,6.73799991607666,6.765999794006348,6.626999855041504,6.765999794006348,2095035.0,-0.002221215307059321,8.928610354223434,0.16766364479977158,60.13070944833378,60.2481993001438,0.045977518347676494,-0.06741007163013979,-0.2764346045548409,-0.13771464781878784,5.759860938286722,0.13899993896484375,0.1596943471322474,0.03789999485015905,-0.26728728026768866,0.34308726996800676,-0.11469364270876437,0.19049363240908246,-0.2911932355784259,33.78379423310385,-32.19806103929058,0.15259363755892374,12,0.05800008773803711,-0.09599971771240234,-0.2832498550415039,-0.3659999370574951,-1.2020001411437988,4,-0.12036210750986687,1.5360831499448606,6.752999782562256,1.1904734873212823,6.949999809265138,-2.2058819404512557,6.888999938964844,-0.12036210750986687
3668,2015-12-07,6.630000114440918,6.7829999923706055,6.607999801635742,6.750999927520753,1983538.0,-0.016028465862407915,-1.1212087934318022,4.321440735694854,51.868135860488294,59.87627882752084,0.15104974182591313,0.04095693382061505,-0.1425710450267612,-0.04294990672186749,5.758018146602984,0.17500019073486328,0.148021173980462,-0.06899981498718244,-0.37507435779124965,0.23707472781688477,-0.22203708638921604,0.08403745641485116,-0.1454418219551945,5.866750081380209,-58.389133022778076,0.1530372714020337,12,0.1659998893737793,0.012500047683716708,-0.17525005340576172,-0.25800013542175293,-1.375,0,-0.12066367676108614,8.928610354223434,6.73799991607666,1.5360831499448606,6.752999782562256,1.1904734873212823,6.949999809265138,-0.12066367676108614
3669,2015-12-08,6.420000076293945,6.636000156402588,6.401000022888184,6.605999946594237,2100152.0,-0.031674213351756686,-1.0982156922015829,1.5371913853914023,42.88537344544975,58.219193489324184,0.38105565788895035,0.2465047503532567,0.08871003352745443,0.1545512631131718,6.259314453348204,0.2350001335144043,0.12908033816842224,-0.26814985275268555,-0.5979441137752142,0.061644408269843076,-0.4330469832639494,-0.10325272224142168,0.6560001373291025,3.270233781582263,-56.008546650380985,0.16489713051126428,12,0.3185000419616699,0.2739999294281006,0.03474998474121094,-0.04800009727478027,-1.0770001411437988,1,-0.13084114370802236,-1.1212087934318022,6.630000114440918,8.928610354223434,6.73799991607666,1.5360831499448606,6.752999782562256,-0.13084114370802236
3670,2015-12-09,6.4130001068115225,6.488999843597412,6.355000019073486,6.4619998931884775,2074955.0,-0.0010903379126536716,1.601946242234012,0.26343989540339996,41.772162756137114,55.58252440697794,0.3940665219121282,0.24935623916448701,0.10838633398262587,0.15693221476356722,6.781547669409571,0.13399982452392578,0.10796009525535144,-0.26439983844757187,-0.6157606069766572,0.08696093008151351,-0.44008022271211455,-0.08871945418302918,0.6495001029968277,9.250414856028467,-45.216720586487156,0.17568038426454266,12,0.26599979400634854,0.301000118255617,0.0417499542236337,-0.04100012779235751,-0.8640003204345694,2,-0.1065024288729689,-1.0982156922015829,6.420000076293945,-1.1212087934318022,6.630000114440918,8.928610354223434,6.73799991607666,-0.1065024288729689
3671,2015-12-10,6.3400001525878915,6.453999996185303,6.296000003814697,6.375,2281436.0,-0.011383120693557292,-1.569102539251793,0.7142857142856702,37.98298875326639,53.31773918030663,0.4063299381631147,0.3210153542941896,0.19608697863017,0.21642708021640722,7.54529615653944,0.15799999237060547,0.11196551554972434,-0.32609980106353653,-0.7059289104427098,0.053729308315636715,-0.5160143557531232,-0.1361852463739499,0.6942000495910641,9.034938358759936,-39.20633186463804,0.18991455468958657,12,0.2994997501373282,0.34599995613098056,0.19749999046325595,0.031999826431273526,-0.8460001945495614,3,-0.09605681251365106,1.601946242234012,6.4130001068115225,-1.0982156922015829,6.420000076293945,-1.1212087934318022,6.630000114440918,-0.09605681251365106
3672,2015-12-11,6.183000087738037,6.333000183105469,6.118000030517577,6.333000183105469,1680800.0,-0.024763416572753494,1.8666668785941696,4.285735694822997,32.72395433638431,50.34476642765064,0.5100521010755772,0.48018871378068884,0.36510591792042657,0.3617141542951563,8.030145250522889,0.22200012207031428,0.10185532962572985,-0.4688498735427853,-0.8981366360098795,-0.039563111075691104,-0.6834932547763319,-0.25420649230923864,0.8069081025390634,9.774445255505977,-31.581074381282907,0.21464338123354704,12,0.36749982833862305,0.4140000343322754,0.34825003147125244,0.18899989128112793,-0.5510001182556143,4,-0.08491025196790758,-1.569102539251793,6.3400001525878915,1.601946242234012,6.4130001068115225,-1.0982156922015829,6.420000076293945,-0.08491025196790758
3673,2015-12-14,5.901000022888184,6.179999828338622,5.8959999084472665,6.179999828338622,1949563.0,-0.04560893754620976,1.0358431392656022,1.8599975204483479,31.202795966639712,47.1171461002591,0.7139722454565112,0.7570560491055112,0.6499705881203699,0.6333720542777463,8.62720170394721,0.2870001792907706,0.041316739244459555,-0.7229499340057375,-1.263199428266148,-0.1827004397453269,-0.9930746811359423,-0.45282518687553264,1.0191555146081548,0.6756909142575003,-42.98346898180084,0.2701247471302052,12,0.5379998683929443,0.5850000381469735,0.561500072479248,0.47099995613098145,-0.08300018310546875,0,-0.06185396484317862,1.8666668785941696,6.183000087738037,-1.569102539251793,6.3400001525878915,1.601946242234012,6.4130001068115225,-0.06185396484317862
3674,2015-12-15,6.146999835968018,6.165999889373778,5.892000198364258,5.892000198364258,2259629.0,0.04168781767932139,-1.1490202384937092,-0.9139778330385173,36.886990351672516,43.98299736010495,0.39297668929858354,0.5028118715196381,0.4058844194534288,0.3784833007013848,9.817186148236894,0.2739996910095206,0.0002509052155801328,-0.45535011291503924,-1.0361861552201477,0.1254859293900692,-0.7457681340675935,-0.16493209176248502,0.6707401386234135,42.713532518795944,-0.41964378521437595,0.2904180211525541,12,0.29000020027160645,0.33700037002563477,0.29700028896331787,0.22500014305114746,-0.28699970245361417,1,-0.145111395043112,1.0358431392656022,5.901000022888184,1.8666668785941696,6.183000087738037,-1.569102539251793,6.3400001525878915,-0.145111395043112
3675,2015-12-16,6.0310001373291025,6.162000179290772,6.01200008392334,6.139999866485597,1710232.0,-0.018870945458655197,-1.0408199013237798,-0.42745052573708847,20.2942942661998,39.5274894649524,0.4077907345984473,0.6020288604349444,0.5218122976829713,0.4835838452788659,11.122022788566582,0.15000009536743253,-0.0511998445499291,-0.5410998106002802,-1.1751373211518992,0.09293769995133871,-0.8581185658760893,-0.2240810553244712,0.6756510641150681,24.733094122767955,-12.389652572733223,0.31701875527580936,12,0.3064999580383292,0.4530000686645499,0.412999987602233,0.3409998416900626,-0.01600027084350586,2,-0.11407729837718839,-1.1490202384937092,6.146999835968018,1.0358431392656022,5.901000022888184,1.8666668785941696,6.183000087738037,-0.11407729837718839
3676,2015-12-17,6.173999786376952,6.304999828338622,6.139999866485597,6.216000080108643,2209746.0,0.023710768660532455,-1.9999956651220212,0.385324753159609,28.920060630216724,36.05963959627273,0.1944737428676726,0.4434904419004928,0.3776930269215031,0.32884114642137074,12.057991389869319,0.2739996910095197,-0.10678561703335454,-0.3738001585006723,-1.030500759362531,0.2829004423611865,-0.7021504589316017,-0.04544985806974289,0.4348932946976287,63.94548702267605,28.77050737885253,0.3283503004309295,12,0.1635003089904794,0.3100004196167001,0.3392503261566171,0.1980001926422128,0.10200023651123136,3,-0.10123097208054221,-1.0408199013237798,6.0310001373291025,-1.1490202384937092,6.146999835968018,1.0358431392656022,5.901000022888184,-0.10123097208054221
3677,2015-12-18,6.067999839782715,6.177000045776367,6.03000020980835,6.105999946594237,2192657.0,-0.01716876421475233,-1.578958816098781,0.9047581203664405,26.616615252466403,33.253915084270304,0.2184073764541079,0.5261389737883748,0.4790296587640208,0.4225700140427566,13.105452515887137,0.14699983596801758,-0.18366977211674662,-0.4478501081466675,-1.133478822111731,0.23777860581839594,-0.7906644651291996,-0.10503575116413533,0.4548660953666275,42.614963463619,10.706149263753233,0.3428143569825319,12,0.196000337600708,0.4160003662109375,0.4455002546310425,0.3040001392364502,0.028000354766845703,4,-0.09459457760383505,-1.9999956651220212,6.173999786376952,-1.0408199013237798,6.0310001373291025,-1.1490202384937092,6.146999835968018,-0.09459457760383505
3678,2015-12-21,6.078999996185303,6.179999828338622,6.048999786376952,6.060999870300293,1291947.0,0.0018128142210007692,-5.238053609745311,-0.4736861918385896,26.616615252466403,31.44627528504993,0.135251493755705,0.48727451680193923,0.4679434031741643,0.39960540626702024,14.0827781892799,0.13100004196166992,-0.2460971459911292,-0.4032999515533451,-1.1061380428003567,0.2995381396936665,-0.7547189971768509,-0.051880905929839294,0.3681620505498291,45.278441976486114,17.025135136876276,0.3514190456235057,12,0.11150002479553223,0.4050002098083496,0.46025002002716064,0.2929999828338623,-0.06300020217895508,0,-0.07353183533202523,-1.578958816098781,6.067999839782715,-1.9999956651220212,6.173999786376952,-1.0408199013237798,6.0310001373291025,-0.07353183533202523
3679,2015-12-22,6.11299991607666,6.1500000953674325,6.068999767303468,6.142000198364258,1492143.0,0.005593011994192043,2.6000084770905203,-1.6111155262391057,25.45453375925213,29.63320539650715,0.059367028767502994,0.4416586139808949,0.4367974866003381,0.3563518563347259,15.55731537774696,0.08100032806396484,-0.3122352665246231,-0.34755003452301025,-1.0685166889041913,0.37341661985817076,-0.7080333617136008,0.012933292667580254,0.26754270885396636,34.47096254465277,11.07457687930279,0.3604833271905906,12,0.06000018119812012,0.3710002899169922,0.4362502098083496,0.2590000629425049,-0.29199981689453125,1,-0.048257824365107616,-5.238053609745311,6.078999996185303,-1.578958816098781,6.067999839782715,-1.9999956651220212,6.173999786376952,-0.048257824365107616
3680,2015-12-23,6.248000144958496,6.267000198364258,6.132999897003174,6.146999835968018,1073228.0,0.022084120846590727,-1.0775210417952708,-3.4827353743957383,34.63177443588508,29.26084825013145,-0.11342798217990335,0.2907717507455061,0.3095348434763361,0.20967548334912323,16.78810597132307,0.15400028228759766,-0.3582955720600385,-0.19299981594085658,-0.914796599420951,0.5287969675392379,-0.5538982076809038,0.16789857579919065,0.07391738878416643,79.27281365524824,55.0842046844665,0.3608983917400474,12,-0.1354999542236328,0.23600006103515625,0.30124998092651367,0.12399983406066895,-0.7639999389648438,2,-0.06209987234990211,2.6000084770905203,6.11299991607666,-5.238053609745311,6.078999996185303,-1.578958816098781,6.067999839782715,-0.06209987234990211
3681,2015-12-24,6.1630001068115225,6.241000175476074,6.1560001373291025,6.2189998626708975,174899.0,-0.013604359182923464,-1.428583106267128,-0.5544513320712138,33.21657823973807,29.31558423939298,-0.06277751001250031,0.3265954457698532,0.39309467586045255,0.28505307870906993,16.652572463017545,0.09200000762939364,-0.37766346216516933,-0.23614985942840683,-0.9173994493885314,0.4450997305317177,-0.5767746544084691,0.10447493555165543,0.1073273466857314,56.11810271113086,31.774107908342774,0.34062479498006226,12,-0.06450009346008212,0.3210000991821298,0.3862500190734872,0.2089998722076425,-0.8440003395080558,3,-0.024014317339107638,-1.0775210417952708,6.248000144958496,2.6000084770905203,6.11299991607666,-5.238053609745311,6.078999996185303,-0.024014317339107638
3682,2015-12-28,6.1500000953674325,6.287000179290772,6.135000228881836,6.235000133514403,530494.0,-0.0021093641438886257,-1.6434826596785852,1.517864441416862,35.1668680012413,29.75603668768204,-0.06140859160890155,0.2985919440557572,0.40241049521836114,0.28705983088542286,16.415515877626795,0.15199995040893644,-0.3974294720916216,-0.21339988708496005,-0.8661637532778235,0.43936397910790337,-0.5397818201813918,0.11298204601147166,-0.2579998970031747,42.43703455861624,15.104937026991792,0.3263819330964318,12,-0.0515000820159921,0.3340001106262198,0.39925003051757724,0.2219998836517325,-0.8010001182556161,0,0.02048779277510282,-1.428583106267128,6.1630001068115225,-1.0775210417952708,6.248000144958496,2.6000084770905203,6.11299991607666,0.02048779277510282
3683,2015-12-29,6.271999835968018,6.271999835968018,6.160999774932861,6.160999774932861,1017753.0,0.01983735588760127,1.0,-1.3058824849375896,45.16338848752477,30.675636480554516,-0.13996663661500008,0.13582840070779323,0.2765208344539527,0.15322760199630459,16.333151078864027,0.12199974060058505,-0.4033627264861419,-0.06110014915466344,-0.6679309839060696,0.5457306855967428,-0.36451556653036654,0.24231526822103966,-0.3720996379852295,93.11912157137192,60.15149661637286,0.3034154173757031,12,-0.11349987983703613,0.21200037002563477,0.2710002660751343,0.10000014305114746,-1.112999916076661,1,-0.028061168051879193,-1.6434826596785852,6.1500000953674325,-1.428583106267128,6.1630001068115225,-1.0775210417952708,6.248000144958496,-0.028061168051879193
3684,2015-12-30,6.271999835968018,6.368000030517577,6.25,6.27400016784668,961826.0,0.0,-4.130435684002076,-0.01802099800673586,45.370967272299204,33.46193348123223,-0.1345165630525349,0.09194849379939285,0.2719059547558782,0.14296750486151044,15.904163667445392,0.11800003051757724,-0.38556099747618156,-0.030250144004821955,-0.5779402999207539,0.51744001191111,-0.30409522196278793,0.24359493395314402,-0.36435763835906965,59.1488765925847,22.223593265838836,0.2738450779579661,12,-0.07299971580505371,0.21200037002563477,0.2782503366470337,0.10000014305114746,-1.4479999542236328,2,-0.04081633428840148,1.0,6.271999835968018,-1.6434826596785852,6.1500000953674325,-1.428583106267128,6.1630001068115225,-0.04081633428840148
3685,2016-01-04,6.053999900817871,6.1579999923706055,6.005000114440918,6.142000198364258,1821211.0,-0.034757643630661916,1.5500003973646774,43.99284862932062,41.42684720163926,34.85157643361251,0.09732360212025526,0.25231702541387424,0.47798818514826724,0.3541256690185657,15.828453665250514,0.2669997215270996,-0.3451320572124539,-0.20345008373260498,-0.668375403456035,0.261475235990825,-0.43591274359431953,0.02901257612910957,-0.12794338989257792,13.498566860992117,-25.84118843219966,0.23246265986171485,1,0.13250017166137695,0.43000030517578125,0.4962502717971802,0.31800007820129395,-1.311999797821045,0,-0.03848691864105658,-4.130435684002076,6.271999835968018,1.0,6.271999835968018,-1.6434826596785852,6.1500000953674325,-0.03848691864105658
3686,2016-01-05,6.065000057220459,6.164000034332275,5.986000061035156,6.164000034332275,1237901.0,0.001817006373109109,2.5959598878709937,1.1249959360606883,46.12351904717744,37.0190101885804,0.07737237102694206,0.1972436587868307,0.44895618036808393,0.33658162466378094,17.087667217457174,0.17799997329711914,-0.330796120809258,-0.15804994106292725,-0.5670381837162228,0.25093830159036834,-0.36254406238957504,0.04644418026372055,-0.12126580551147459,20.680628925793197,-21.473662173253555,0.2044941213266477,1,0.1119999885559082,0.41900014877319336,0.4852501153945923,0.30699992179870605,-1.2760000228881836,1,-0.09579552279395598,1.5500003973646774,6.053999900817871,-4.130435684002076,6.271999835968018,1.0,6.271999835968018,-0.09579552279395598
3687,2016-01-06,5.927000045776367,6.068999767303468,5.880000114440918,6.061999797821045,1932718.0,-0.02275350538204879,1.536913353068227,1.3636341743008795,50.943397532210746,39.72198599744089,0.21598090876639642,0.2860355282273286,0.5604691645652942,0.4684941186322904,18.557321003251246,0.18899965286254972,-0.2802926758439437,-0.2554999589920044,-0.6061760532198539,0.09517613523584512,-0.4308380061059296,-0.0801619118780792,0.44099998474121005,9.631135126684336,-36.20968350350278,0.17533804711392487,1,0.19700002670288086,0.5144999027252197,0.6987501382827759,0.44499993324279785,-1.251999855041504,2,-0.10258145331147195,2.5959598878709937,6.065000057220459,1.5500003973646774,6.053999900817871,-4.130435684002076,6.271999835968018,-0.10258145331147195
3688,2016-01-07,5.829999923706055,5.855000019073486,5.64900016784668,5.763999938964844,1878460.0,-0.01636580417093736,2.551716200106877,-0.4888896738074634,37.1033355720243,41.01629730997112,0.3061398032908613,0.33732338430594044,0.6405922736818912,0.5576312354351307,20.46235408627598,0.2779998779296875,-0.25899423495380347,-0.3125000715255739,-0.6291021389730256,0.004101995921877766,-0.47080110524929975,-0.15419903780184807,0.5282401084899897,25.173823425641274,-20.19250258288576,0.15830103372372603,1,0.17850017547607422,0.48600006103515625,0.8270002603530884,0.5420000553131104,-1.0929999351501465,3,-0.0825042800838448,1.536913353068227,5.927000045776367,2.5959598878709937,6.065000057220459,1.5500003973646774,6.053999900817871,-0.0825042800838448
3689,2016-01-08,5.579999923706055,5.800000190734862,5.579999923706055,5.7829999923706055,2729002.0,-0.04288164721639964,-1.1674895824035316,-3.075759327225963,33.45560376404002,40.88561167976612,0.5281202578898894,0.5493304858402377,0.8770710581769396,0.798282571169258,21.872258261292867,0.25,-0.22836239747124853,-0.5205000638961792,-0.8989303817373004,-0.14206974605505795,-0.7097152228167403,-0.33128490497561813,0.7498705139160151,0.0,-45.994439979586915,0.18921515892056068,1,0.3940000534057617,0.7014999389648438,1.0805001258850098,0.7920000553131104,-0.7279996871948233,4,-0.0754480303890549,2.551716200106877,5.829999923706055,1.536913353068227,5.927000045776367,2.5959598878709937,6.065000057220459,-0.0754480303890549
3690,2016-01-11,5.730000019073486,5.824999809265138,5.570000171661377,5.6040000915527335,2979218.0,0.026881737888592383,-1.6288653965741513,-0.6206890881843125,33.79563321695494,40.9499511216791,0.3318077500124428,0.36421147203923177,0.7180443435011039,0.6416910728857061,23.12016218585789,0.25499963760376065,-0.19451043000302803,-0.3363499641418457,-0.7192845049607346,0.04658457667704319,-0.5278172345512901,-0.14488269373240126,0.5548781877136229,26.936007475267076,-16.09426132003356,0.19146727040944436,1,0.2390000820159912,0.5460000038146973,0.9197500944137573,0.6419999599456787,-0.9320001602172852,0,-0.15811520668643864,-1.1674895824035316,5.579999923706055,2.551716200106877,5.829999923706055,1.536913353068227,5.927000045776367,-0.15811520668643864
3691,2016-01-12,5.730999946594237,5.876999855041504,5.675000190734862,5.685999870300293,1560656.0,0.000174507420143577,-5.029891536424839,0.357143668090862,36.67984973413974,41.11806020311227,0.29400169160501655,0.33228381642233007,0.7155481646816364,0.6370404593286398,24.08546461603377,0.2019996643066415,-0.1610858028411455,-0.30490002632141167,-0.6930307060081606,0.0832306533653373,-0.4989653661647857,-0.11083468647803763,0.4966880173828132,32.264510099590964,-10.37139954273448,0.19406533984337432,1,0.23800015449524015,0.5450000762939462,0.9187501668930063,0.6410000324249276,-0.756000041961669,1,-0.17257020638870257,-1.6288653965741513,5.730000019073486,-1.1674895824035316,5.579999923706055,2.551716200106877,5.829999923706055,-0.17257020638870257
3692,2016-01-13,5.6579999923706055,5.8369998931884775,5.639999866485597,5.769000053405763,1511880.0,-0.012737734235543585,-1.6802667687377466,-2.4666638409698476,34.137153012967275,39.89292292816143,0.3239375546500769,0.3836029442409501,0.7842062432942418,0.7071736125544348,24.496271494065397,0.19700002670288086,-0.16111629208298872,-0.351649975776672,-0.7678873733606073,0.06458742180726329,-0.5597686745686392,-0.1435312769847048,0.5170729482211911,28.664466275773698,-13.07384292663101,0.2081186987919675,1,0.31100010871887207,0.5185000896453857,0.9917501211166382,0.7139999866485596,-0.41499996185302734,2,-0.15358783301698697,-5.029891536424839,5.730999946594237,-1.6288653965741513,5.730000019073486,-1.1674895824035316,5.579999923706055,-0.15358783301698697
3693,2016-01-14,5.535999774932861,5.5970001220703125,5.443999767303467,5.561999797821045,2721289.0,-0.021562427996156264,2.1874850989430183,0.2342343116365367,29.611308754154578,38.141849759478696,0.36940368707673965,0.5026261016854434,0.8978428518065265,0.8299594667730812,24.45193543247872,0.21400022506713867,-0.15556921590684425,-0.45540018081665057,-0.9207993640487526,0.009999002415451486,-0.6880997724327012,-0.22270058920059999,0.5906673441445021,21.247110620692087,-20.52602466667194,0.2326995916160509,1,0.26800012588500977,0.5775001049041748,1.1830003261566162,0.8360002040863037,-0.3359999656677246,3,-0.15552738786165143,-1.6802667687377466,5.6579999923706055,-5.029891536424839,5.730999946594237,-1.6288653965741513,5.730000019073486,-0.15552738786165143
3694,2016-01-15,5.255000114440918,5.535999774932861,5.2230000495910645,5.5,2910805.0,-0.05075861125650993,-1.0258880898737692,9.423064226240692,18.193462106868893,35.560362526726436,0.5486693734083197,0.7519245456973813,1.1643009987459907,1.1045941041039082,24.59301870447235,0.3129997253417969,-0.1644075552423434,-0.6917998552322384,-1.2550840458636072,-0.1285156646008696,-0.9734419505479224,-0.41015775991655445,0.8034002694590558,4.892977732281375,-30.809166496324032,0.2816420953156844,1,0.43849992752075195,0.6744999885559082,1.4642499685287476,1.116999864578247,0.15899991989135742,4,-0.09857280962973303,2.1874850989430183,5.535999774932861,-1.6802667687377466,5.6579999923706055,-5.029891536424839,5.730999946594237,-0.09857280962973303
3695,2016-01-18,5.3429999351501465,5.394999980926514,5.183000087738037,5.27400016784668,2345297.0,0.016745921749345305,1.4508678167731053,-0.2816318348313163,23.785154934000374,33.07832206970676,0.39024651400430876,0.6426897288451245,1.062611373291099,1.0123848464427274,24.774637004704257,0.21199989318847656,-0.20533516835343235,-0.5694000244140627,-1.1919483910439261,0.05314834221580078,-0.8806742077289949,-0.2581258410991305,0.615152408632758,23.054740786699124,-9.64915045374391,0.3112741833149318,1,0.28299999237060547,0.4930000305175781,1.373250126838684,1.0290000438690186,-0.053999900817871094,0,-0.09189588332366638,-1.0258880898737692,5.255000114440918,2.1874850989430183,5.535999774932861,-1.6802667687377466,5.6579999923706055,-0.09189588332366638
3696,2016-01-19,5.548999786376953,5.586999893188477,5.359000205993652,5.46999979019165,2623835.0,0.03855509147054059,1.9419274654754983,1.1449313421283596,32.896969762761856,31.073163428656883,0.11550077288601024,0.40840478759387544,0.8438403906092491,0.7993708471162719,25.350936428174887,0.24399995803833008,-0.24734729797939092,-0.33215017318725604,-0.9621100204044817,0.2978096740299696,-0.6471300967958689,-0.017170249578643215,0.30063124155967014,55.9632733203697,23.47887951029592,0.3149799236086129,1,-0.018999814987182617,0.2695002555847168,1.1475002765655518,0.8230001926422119,-0.5289998054504395,1,-0.13533969299557214,1.4508678167731053,5.3429999351501465,-1.0258880898737692,5.255000114440918,2.1874850989430183,5.535999774932861,-0.13533969299557214
3697,2016-01-20,5.49399995803833,5.5900001525878915,5.376999855041504,5.414000034332275,2269397.0,-0.009911665247068546,-1.766232559867736,1.0126573110004526,26.982246417089826,29.9485979669975,0.11468013710091984,0.44079699663593175,0.8802665092090205,0.8458637598596539,25.580162696273057,0.2130002975463876,-0.27002370662486186,-0.35845000743865985,-1.0046588943092445,0.2877588794319248,-0.6815544508739517,-0.03534556400336797,0.262302738270491,75.12073538880077,48.22812850860201,0.32310444343529227,1,0.03600001335144043,0.28150010108947754,1.1687500476837158,1.0435001850128174,-0.38399982452392667,2,-0.09446670137781987,1.9419274654754983,5.548999786376953,1.4508678167731053,5.3429999351501465,-1.0258880898737692,5.255000114440918,-0.09446670137781987
3698,2016-01-21,5.631999969482423,5.673999786376952,5.453999996185303,5.550000190734863,2156494.0,0.025118313159464778,1.650609262163717,1.0249982118589624,32.49452928362507,29.841811913618063,-0.06074813084576025,0.2820528185858775,0.7246877460929859,0.701621747642549,25.663863997941917,0.2199997901916495,-0.30455206630822396,-0.1980999946594233,-0.8422340080303625,0.44603401871151593,-0.5201670013448929,0.12396701202604632,0.04404036162648861,91.44606055544314,65.79846937246387,0.3220670066854698,1,-0.10199999809265226,0.14350008964538485,0.9417500495910636,0.9055001735687247,-0.3880000114440927,3,-0.06906959180978,-1.766232559867736,5.49399995803833,1.9419274654754983,5.548999786376953,1.4508678167731053,5.3429999351501465,-0.06906959180978
3699,2016-01-22,5.817999839782715,5.86899995803833,5.697999954223633,5.755000114440918,1743392.0,0.03302554533170299,1.072727798167789,0.7682914064407997,43.429840668379306,30.912279408220765,-0.23405025339827645,0.0767543477147763,0.5233915875973985,0.5108451649316255,25.384757962557835,0.23699998855590731,-0.33672401766955584,0.002649879455566051,-0.6275679203340747,0.6328676792452068,-0.31245902043925433,0.31775877935038643,-0.6349997520446777,92.5655790236097,62.68038729869457,0.3151088998948202,1,-0.28799986839294434,-0.04249978065490723,0.6445001363754272,0.7020001411437997,-0.5219998359680176,4,-0.10622207761020819,1.650609262163717,5.631999969482423,-1.766232559867736,5.49399995803833,1.9419274654754983,5.548999786376953,-0.10622207761020819
3700,2016-01-25,5.860000133514403,5.883999824523926,5.776999950408936,5.881999969482423,1679919.0,0.007219026278497909,7.230903255387369,-0.3492052679382662,44.389710964072485,31.768930655991074,-0.2857169550589047,0.00442239855681148,0.46655782743155605,0.46503032281932466,25.74598945331723,0.10699987411498935,-0.3414354264264414,0.0640501737594592,-0.5331113599411923,0.6612117074601107,-0.23453059309086655,0.36263094060978496,-0.6632800483703605,95.4286269622997,61.71968491106587,0.2985807668503259,1,-0.32650017738342196,-0.08450007438659579,0.6004999876022348,0.6579999923706064,-0.46000003814697177,0,-0.07610923020826788,1.072727798167789,5.817999839782715,1.650609262163717,5.631999969482423,-1.766232559867736,5.49399995803833,-0.07610923020826788
3701,2016-01-26,6.014999866485597,6.0440001487731925,5.730000019073486,5.751999855041504,2820246.0,0.02645046577468868,-1.0456055605172154,-11.954635108480337,52.38611306991953,33.796592884541326,-0.44275519243604045,-0.17100095556447048,0.3002186491112626,0.3034540847682665,25.85515136842702,0.31400012969970614,-0.3148708110984195,0.2264499187469493,-0.3550220536876685,0.8079218911815671,-0.06428606747036003,0.5171859049642586,-0.7907885917663586,95.65213350576698,56.46451539388361,0.29073598621730895,1,-0.40149974822998136,-0.23949980735778897,0.3957502841949454,0.5030002593994132,-0.6069998741149911,1,-0.12069822913853256,7.230903255387369,5.860000133514403,1.072727798167789,5.817999839782715,1.650609262163717,5.631999969482423,-0.12069822913853256
3702,2016-01-27,6.276000022888184,6.5,6.124000072479247,6.480000019073486,4661983.0,0.04339154816225821,2.081967149040959,-0.7756653509829528,61.10558336578742,37.295956730278306,-0.6781922389996335,-0.44488710918219887,0.03383741504795701,0.03940409164536085,26.579646925443196,0.4850001335144034,-0.2917367820036496,0.48115007877349836,-0.11923373310001839,1.081533890647015,0.18095817283673998,0.7813419847102567,-1.0026014157257084,78.58508830832673,36.07057693769946,0.3001919059367582,1,-0.43449997901916504,-0.43449997901916504,0.1347501277923584,0.24200010299682617,-0.8460001945495605,2,-0.20012747568214073,-1.0456055605172154,6.014999866485597,7.230903255387369,5.860000133514403,1.072727798167789,5.817999839782715,-0.20012747568214073
3703,2016-01-28,6.0960001945495605,6.389999866485597,6.0900001525878915,6.269999980926514,3519786.0,-0.02868066087988763,-2.225805624631507,0.852940145248341,63.31270564840653,42.309206012671375,-0.4586327211645509,-0.2938127228640086,0.2065437414625455,0.21403099180153973,27.291757759593,0.2999997138977051,-0.2782978397292677,0.30995023250579834,-0.2656335147065523,0.885533979718149,0.022158358899623032,0.5977421061119736,-0.7244734759600835,49.62596229538217,1.6620358222021423,0.2877918736061752,1,-0.254500150680542,-0.254500150680542,0.27799999713897705,0.4219999313354492,-0.7300000190734863,3,-0.16174541167448464,2.081967149040959,6.276000022888184,-1.0456055605172154,6.014999866485597,7.230903255387369,5.860000133514403,-0.16174541167448464
3704,2016-01-29,6.015999794006348,6.210000038146973,5.859000205993652,6.176000118255615,4660082.0,-0.013123424867135247,2.078943680971074,0.9195432223269682,57.65524205745584,46.07254902638865,-0.28980886399208927,-0.24661884063410344,0.27430210538531874,0.2863663642250609,28.28536483867783,0.3509998321533203,-0.25477532107490664,0.2427498340606693,-0.2976422130855543,0.7831418812068929,-0.027446189512442487,0.5129458576337811,-0.5541952129040286,37.14282883341477,-12.924102264645555,0.27019602357311195,1,-0.08649969100952148,-0.1744997501373291,0.321250319480896,0.5020003318786621,-0.6569995880126953,4,-0.12832444521310482,-2.225805624631507,6.0960001945495605,2.081967149040959,6.276000022888184,-1.0456055605172154,6.014999866485597,-0.12832444521310482
3705,2016-02-01,5.821000099182129,6.048999786376952,5.815999984741211,6.019999980926514,3208353.0,-0.03241351421229999,-1.229661993360779,1.2437467403775946,52.18235165433875,48.21536923656386,-0.022209929024268327,-0.07375117916009621,0.45270387915501153,0.47657689108065515,28.197361542729038,0.2329998016357413,-0.21485229254597904,0.05940012931823713,-0.4653267736982327,0.584127032334707,-0.2029633221899978,0.32176358082647205,-0.27613988456799543,11.818192514647262,-38.827586065230534,0.26236345150823487,2,0.11749982833862305,0.02049994468688965,0.5075000524520874,0.6970000267028809,-0.5710000991821289,0,-0.09019070373168281,2.078943680971074,6.015999794006348,-2.225805624631507,6.0960001945495605,2.081967149040959,6.276000022888184,-0.09019070373168281
3706,2016-02-02,5.484000205993652,5.8400001525878915,5.433000087738037,5.820000171661378,3835558.0,-0.05789381333902166,1.1648943792809088,1.6884430418874181,46.25967666084321,50.35730593031423,0.34039647349172064,0.22924331885349858,0.7680739697649894,0.808392037123685,28.40385082792796,0.4070000648498544,-0.1318451020866167,-0.2485497713088991,-0.7668443446520472,0.269744802034249,-0.5076970579804732,0.010597515362674947,1.0159997940063477,4.779767802182726,-46.63696225928377,0.2591472866715741,2,0.4824998378753662,0.3574998378753662,0.8142499923706055,1.0339999198913574,-0.22300004959106445,1,-0.015317306249261975,-1.229661993360779,5.821000099182129,2.078943680971074,6.015999794006348,-2.225805624631507,6.0960001945495605,-0.015317306249261975
3707,2016-02-03,5.318999767303467,5.540999889373778,5.186999797821045,5.502999782562256,2834674.0,-0.030087606216690266,1.7230752301654375,0.5476191489875,45.420007278360245,51.79347015195148,0.5341323019382394,0.3650760577487473,0.9075661466119236,0.9693032933476093,28.444062843171046,0.3540000915527335,-0.06488302294485226,-0.3831501960754391,-0.9242443580774671,0.15794396592658888,-0.6536972770764535,-0.11260311507442466,1.1596602344512936,10.972565415474564,-42.432066365591346,0.2705470810010141,2,0.5245001316070557,0.5225002765655518,0.9722503423690796,1.199000358581543,-0.1509995460510254,2,0.01673251155494193,1.1648943792809088,5.484000205993652,-1.229661993360779,5.821000099182129,2.078943680971074,6.015999794006348,0.01673251155494193
3708,2016-02-04,5.348999977111816,5.46999979019165,5.204999923706055,5.302999973297119,4639873.0,0.005640197616244347,-1.1900806090902463,-0.25,52.21907132475177,52.77005133599287,0.5137982936506651,0.3132535689991194,0.8504941171779858,0.9361132575264746,27.718004953161056,0.2649998664855957,-0.02280027868713219,-0.3290999889373776,-0.8887088731712147,0.23050889529645957,-0.6089044310542961,-0.049295546820459,1.0779936164855952,15.835790931892474,-41.89982049305031,0.27980444211691846,2,0.49449992179870605,0.49250006675720215,0.94225013256073,1.1690001487731934,-0.009999752044677734,3,0.015142989637951354,1.7230752301654375,5.318999767303467,1.1648943792809088,5.484000205993652,-1.229661993360779,5.821000099182129,0.015142989637951354
3709,2016-02-05,5.1589999198913565,5.389999866485597,5.130000114440918,5.335000038146973,3168432.0,-0.035520668916332654,-1.2222226750595613,-3.826089210005306,45.85585601066052,52.93295634116931,0.671057500240031,0.495500776591947,1.0171684398441991,1.119471027666508,26.817691506096363,0.2599997520446786,0.03229014037829003,-0.4980500459671031,-1.1030292418149914,0.10692914988078517,-0.8005396438910468,-0.19556044804315942,1.2183939218750002,3.1555838740774935,-56.53106162074383,0.3024895979239439,2,0.6560001373291025,0.6560001373291025,1.1622501611709604,1.3590002059936532,0.17600011825561612,4,0.04012410521399601,-1.1900806090902463,5.348999977111816,1.7230752301654375,5.318999767303467,1.1648943792809088,5.484000205993652,0.04012410521399601
3710,2016-02-08,4.823999881744385,5.25,4.820000171661377,5.177000045776367,2883991.0,-0.06493507333762982,-1.382273261028358,2.005681402550525,34.56790624680917,50.953155583045934,0.9427909996346235,0.8001705403066106,1.3215354342057726,1.444456127793079,26.285774264168428,0.42999982833862305,0.06180451989020863,-0.7877500772476198,-1.4965085321498295,-0.07899162234541013,-1.1421293046987246,-0.43337084979651497,1.4785503363824457,0.392128446843174,-57.29664748964694,0.35437922745110473,2,0.8360002040863037,0.8360002040863037,1.5175002813339233,1.694000244140625,0.41499996185302734,0,0.11090388419657438,-1.2222226750595613,5.1589999198913565,-1.1900806090902463,5.348999977111816,1.7230752301654375,5.318999767303467,0.11090388419657438
3711,2016-02-09,4.742000102996826,4.869999885559082,4.599999904632568,4.820000171661377,3854791.0,-0.016998296176969907,2.033716232868639,0.22096326464449983,34.17508991870892,47.96087853337055,0.922205670910694,0.847742111060132,1.3596798460868271,1.5158465041868743,26.218603301335165,0.26999998092651367,0.04870034318721039,-0.8202998638153076,-1.6254734401402793,-0.015126287490335955,-1.2228866519777934,-0.4177130756528218,1.4419461114127676,15.09035076162197,-38.72478987266751,0.4025867881624856,2,0.7529997825622559,0.807999849319458,1.593250036239624,1.7760000228881836,0.5060000419616699,1,0.1071277701327189,-1.382273261028358,4.823999881744385,-1.2222226750595613,5.1589999198913565,-1.1900806090902463,5.348999977111816,0.1071277701327189
3712,2016-02-10,4.789000034332275,4.913000106811523,4.71999979019165,4.811999797821045,4042284.0,0.009911415081106156,-1.3975157119078787,0.2948685030994388,31.553614539921043,44.432090632427716,0.7175507143485129,0.7718752802975679,1.2728186152581626,1.4604625216134455,25.96374844735514,0.19300031661987305,0.027875034836503332,-0.7298499345779419,-1.6041042107753238,0.14440434161944005,-1.1669770726766329,-0.2927227964792509,1.236551549099616,21.72415569667014,-26.201914263084074,0.437127138098691,2,0.6159999370574951,0.7609999179840088,1.5415000915527344,1.7290000915527344,0.34800004959106445,2,0.09855922294561492,2.033716232868639,4.742000102996826,-1.382273261028358,4.823999881744385,-1.2222226750595613,5.1589999198913565,0.09855922294561492
3713,2016-02-11,4.675000190734863,4.761000156402588,4.539999961853027,4.750999927520752,2953525.0,-0.023804519269189583,3.604161389182772,3.304370361156031,24.175339011135108,40.71210140505875,0.6803277919572253,0.862273065317237,1.3443915242312592,1.5662563899264974,25.20696991009735,0.24900007247924805,-0.031240598708900613,-0.8007997989654543,-1.7528330669008971,0.15123346896998857,-1.2768164329331757,-0.32478316499773285,1.2079962248170961,15.882381650406503,-25.30665404650999,0.4760166339677216,2,0.619499683380127,0.8449997901916504,1.6077498197555542,1.8369998931884766,0.4119997024536133,3,0.10545454767994,-1.3975157119078787,4.789000034332275,2.033716232868639,4.742000102996826,-1.382273261028358,4.823999881744385,0.10545454767994
3714,2016-02-12,4.736999988555908,4.859000205993652,4.669000148773193,4.802999973297119,2229739.0,0.013261988297651683,1.1348267049564151,0.8684238595082286,24.854450409358265,37.67566793339425,0.4669246079576732,0.8005192665390091,1.2394558611955109,1.50043139067337,23.687752409263393,0.19000005722045898,-0.14011197412874843,-0.7128999948501589,-1.7169865428833582,0.29118655318304043,-1.214943268866758,-0.21085672083355966,0.9848368525521796,27.746481143442015,-6.309731478306777,0.5020432740165994,2,0.4530000686645508,0.7829999923706055,1.4252500534057617,1.6595001220703125,0.24900007247924805,4,0.1270847029693054,3.604161389182772,4.675000190734863,-1.3975157119078787,4.789000034332275,2.033716232868639,4.742000102996826,0.1270847029693054
3715,2016-02-15,4.852000236511231,4.9780001640319815,4.822000026702881,4.874000072479248,2083708.0,0.024277020948522576,-2.804869538923144,0.33333092506428735,23.483824394359274,35.1450176815627,0.2235225362404316,0.681804994967572,1.080004307418359,1.3817408441140477,21.815807284518442,0.24100017547607333,-0.2482459802014656,-0.5733497619628896,-1.611861245571439,0.46516172164565983,-1.0926055037671647,-0.05409402015861442,0.7280161790862492,71.23290653887182,43.11057519691363,0.5192557418042749,2,0.18849968910217196,0.6679997444152823,1.275749683380126,1.497499704360961,0.051999568939208984,0,0.09954653299502647,1.1348267049564151,4.736999988555908,3.604161389182772,4.675000190734863,-1.3975157119078787,4.789000034332275,0.09954653299502647
3716,2016-02-16,4.797999858856201,4.920000076293945,4.745999813079834,4.920000076293945,1588866.0,-0.01112950845481786,1.852458247509312,5.545505776275231,12.789532634884765,31.5194093878432,0.18995635040585146,0.7132249759500544,1.0943602718300882,1.4349248152586807,21.10621068859141,0.17400026321411133,-0.348099398789393,-0.5898001432418827,-1.6632091608469945,0.4836088743632292,-1.1265046520444386,-0.053095634439326744,0.6572145822919451,58.90405888391863,35.6296821214979,0.536704508802556,2,0.2070000171661377,0.7220001220703125,1.3245002031326294,1.5250003337860107,0.15400028228759766,1,0.09191329673076343,-2.804869538923144,4.852000236511231,1.1348267049564151,4.736999988555908,3.604161389182772,4.675000190734863,0.09191329673076343
3717,2016-02-17,4.974999904632568,4.974999904632568,4.808000087738037,4.814000129699707,2057955.0,0.03689038161384239,1.0745347869482675,-1.3196679343216613,21.73474879131568,28.13226243968364,-0.04578661757113878,0.5221184200143378,0.8794387513983724,1.2549039549875811,20.29289969067057,0.1770000457763672,-0.4264621705445997,-0.3868500947952267,-1.4744491213975426,0.7007489318070892,-0.9306496080963846,0.15694941850593125,0.37038879900016397,99.31500958572906,76.0950759476226,0.5437995133011579,2,-0.009999990463256836,0.5450000762939453,1.1475001573562622,1.3480002880096436,-0.07100009918212802,2,0.05487442121792174,1.852458247509312,4.797999858856201,-2.804869538923144,4.852000236511231,1.1348267049564151,4.736999988555908,0.05487442121792174
3718,2016-02-18,5.243000030517578,5.263999938964844,5.000999927520752,5.077000141143799,3350661.0,0.053869373069827864,1.5288498350553752,1.0310566548493814,32.19715356173778,26.614628834247775,-0.3692328613292988,0.23555834587180247,0.5793311661603475,0.9893067455923132,19.534978179357402,0.2890000343322754,-0.463113334866434,-0.09939997196197492,-1.1805512651216201,0.9817513211976703,-0.6399756185417971,0.44117567461784724,-0.7030000686645508,96.47060237777538,71.91316038138096,0.5405756465798225,2,-0.3410000801086426,0.27699995040893555,0.8297500610351562,1.0800001621246338,-0.3429999351501465,3,-0.02021742246371383,1.0745347869482675,4.974999904632568,1.852458247509312,4.797999858856201,-2.804869538923144,4.852000236511231,-0.02021742246371383
3719,2016-02-19,5.199999809265137,5.3410000801086435,5.160999774932861,5.261000156402588,2059225.0,-0.008201453557534433,-1.5899247011200621,-0.3674722155994795,34.62110004553452,26.620539256328367,-0.35738840178097675,0.2423089668153633,0.5958322401340768,1.033158957760806,19.69103683456988,0.18000030517578214,-0.48934098852611907,-0.11150019168853742,-1.1705171113612778,0.9475167279842029,-0.6410086515249072,0.4180082681478323,-0.6455198478698732,76.30248612364412,48.0626468331656,0.5295084598363701,2,-0.25949978828430176,0.32000017166137695,0.7587500810623169,1.0600001811981201,-0.2999997138977051,4,-0.02173075388874468,1.5288498350553752,5.243000030517578,1.0745347869482675,4.974999904632568,1.852458247509312,4.797999858856201,-0.02173075388874468
3720,2016-02-22,5.414000034332275,5.431000232696533,5.249000072479248,5.25,2002858.0,0.041153890945504035,-1.1927744759814665,-2.688509853275696,48.15400521552849,28.173752067086102,-0.5351752179297504,-0.007186101661311284,0.35749887855181584,0.8168249086630084,19.81924615780802,0.23100042343139648,-0.53516790790668,0.1248000383377077,-0.9039358265625488,1.1535359032379642,-0.389567894112421,0.6391679707878364,-0.8280592681884764,97.51822073718284,63.57160777494228,0.5143679324501282,2,-0.4284999370574951,0.10599994659423828,0.39750003814697266,0.7355000972747803,-0.5360002517700195,0,-0.07905429822368026,-1.5899247011200621,5.199999809265137,1.5288498350553752,5.243000030517578,1.0745347869482675,4.974999904632568,-0.07905429822368026
3721,2016-02-23,5.289000034332275,5.431000232696533,5.184000015258789,5.300000190734863,1893693.0,-0.02308828947309316,-1.2352941176470589,-0.06707411036451867,49.19181793050719,30.133552443817898,-0.36254939297716415,0.0639118565471497,0.45856490131724925,0.9400338589588939,20.801800319283902,0.24700021743774414,-0.5551961168595296,0.036100029945373535,-0.9343880544081626,1.0065881142989097,-0.449144012231395,0.5213440721221421,-0.6523557001953124,77.20703606357623,38.68736358648281,0.48524404217676814,2,-0.3034999370574951,0.23099994659423828,0.4419999122619629,0.8405001163482666,-0.48400020599365234,1,-0.07279263119355239,-1.1927744759814665,5.414000034332275,-1.5899247011200621,5.199999809265137,1.5288498350553752,5.243000030517578,-0.07279263119355239
3722,2016-02-24,5.019999980926514,5.288000106811523,4.9780001640319815,5.2719998359680185,2308862.0,-0.050860285811989536,1.1830951389541897,22.90875200485508,42.14797423942225,32.13051191362758,-0.06407415648821768,0.24663608268560466,0.7050730623056243,1.2050856436222546,21.071849806034894,0.31099987030029386,-0.5228904710053239,-0.1701000213623045,-1.0164427162551881,0.6762426735305791,-0.5932713688087468,0.25307132608413774,-0.3356942928759761,9.271481352828042,-30.790806738281937,0.4231713474464419,2,0.03000020980834961,0.5,0.6542500257492065,1.1095001697540283,-0.09999990463256836,2,-0.013545784868741029,-1.2352941176470589,5.289000034332275,-1.1927744759814665,5.414000034332275,-1.5899247011200621,5.199999809265137,-0.013545784868741029
3723,2016-02-25,5.110000133514403,5.165999889373778,5.057000160217285,5.129000186920166,1283673.0,0.01792831731670219,1.3440938503030497,0.07539708069527765,48.77193569513029,34.78801027871336,-0.09597308663394433,0.08324796902826481,0.6022541886790771,1.1085867260137006,21.504156983974806,0.14599990844726474,-0.47775554022594324,-0.030799865722657138,-0.7619930969067328,0.7003933654614185,-0.39639648131469496,0.3347967498693807,-0.38089277278510636,29.139061694087374,-14.94760020463923,0.36559661559203793,2,-0.021500110626219815,0.40999984741211026,0.5427498817443857,1.0195000171661386,-0.4850001335144034,3,-0.04031317469306728,1.1830951389541897,5.019999980926514,-1.2352941176470589,5.289000034332275,-1.1927744759814665,5.414000034332275,-0.04031317469306728
3724,2016-02-26,5.24399995803833,5.28000020980835,5.170000076293945,5.172999858856201,1730403.0,0.02622305695161864,-1.8571587812732226,-3.736836821763616,61.705683663043686,39.03488353078941,-0.16817749539809057,-0.11758208882728205,0.4487979159614577,0.9668852985324872,22.739971885464875,0.1700000762939462,-0.42347505554127807,0.14179995059967077,-0.46594535351700106,0.7495452547163426,-0.1620727014586656,0.4456726026580071,-0.47277902499099866,58.71959242534297,8.729711980398989,0.303872652058336,2,-0.15549993515014648,0.2760000228881836,0.408750057220459,0.8855001926422119,-0.6360001564025879,4,-0.06559875389464753,1.3440938503030497,5.110000133514403,1.1830951389541897,5.019999980926514,-1.2352941176470589,5.289000034332275,-0.06559875389464753
3725,2016-02-29,5.296000003814697,5.318999767303467,5.165999889373778,5.210000038146973,2298481.0,0.009916103392918263,1.318188878814274,1.2112654300259238,65.70293708834295,44.91415069228476,-0.16826802454170053,-0.2223294288520119,0.38128410638492216,0.907072530672572,24.151891565310926,0.1529998779296884,-0.3355290594722007,0.22005000114440953,-0.29530103842060473,0.7354010407094238,-0.03762551863809804,0.4777255209269171,-0.48519231278841346,70.19862948811071,15.141751420352676,0.2576755197825072,2,-0.1764998435974121,0.2239999771118164,0.3567500114440918,0.8335001468658447,-0.495999813079834,0,-0.07477339655627413,-1.8571587812732226,5.24399995803833,1.3440938503030497,5.110000133514403,1.1830951389541897,5.019999980926514,-0.07477339655627413
3726,2016-03-01,5.400000095367432,5.400000095367432,5.289999961853027,5.310999870300293,1273769.0,0.019637479508652467,1.4719068616157773,1.0348867511297164,66.77648840665779,49.91878842732276,-0.1988000416622997,-0.3509380394944106,0.2580488695765064,0.794443913938391,24.45790512418612,0.1100001335144043,-0.244294918538408,0.3282500982284544,-0.1743091393637659,0.8308093358206747,0.0769704794323447,0.5795297170245641,-0.5519808518409333,100.0,39.04437641827177,0.2512796187961101,3,-0.19549989700317383,0.11999988555908203,0.2544999122619629,0.7295000553131104,-0.5060000419616699,1,-0.09666672288635536,1.318188878814274,5.296000003814697,-1.8571587812732226,5.24399995803833,1.3440938503030497,5.110000133514403,-0.09666672288635536
3727,2016-03-02,5.4079999923706055,5.5219998359680185,5.363999843597412,5.420000076293945,2146525.0,0.0014814623818315553,-2.1599877930153335,-0.13483206266374492,71.37024282256273,54.271353900747755,-0.1552453388737547,-0.3709470379572313,0.23392741770793002,0.7766407507435291,23.96008309609381,0.15799999237060636,-0.1524825340836644,0.3317999839782715,-0.18144009487430068,0.8450400628308437,0.0751799445519854,0.5884200234045576,-0.5250018894939048,75.48388750737033,8.462175873107796,0.25662003942628614,3,-0.15799999237060547,0.1119999885559082,0.28650009632110596,0.7215001583099365,-0.434999942779541,2,-0.11150150977860052,1.4719068616157773,5.400000095367432,1.318188878814274,5.296000003814697,-1.8571587812732226,5.24399995803833,-0.11150150977860052
3728,2016-03-03,5.429999828338623,5.449999809265137,5.381999969482422,5.449999809265137,1726420.0,0.004068017011659375,5.799990463247741,1.666653421282683,70.68654824791642,58.27862592323464,-0.1653142599088362,-0.4074580113836248,0.19537465317869795,0.7471174165428724,23.43535814701382,0.06799983978271484,-0.02935322727970835,0.3497498273849491,-0.17373032635006513,0.8732299811199633,0.08800975051744242,0.6114899042524558,-0.49588158681461714,74.1572973508744,2.0779946404764615,0.26174007686750694,3,-0.17999982833862305,0.03500008583068848,0.4115002155303955,0.699500322341919,-0.6239995956420898,3,-0.09392260923896167,-2.1599877930153335,5.4079999923706055,1.4719068616157773,5.400000095367432,1.318188878814274,5.296000003814697,-0.09392260923896167
3729,2016-03-04,5.366000175476074,5.502999782562256,5.34499979019165,5.48799991607666,2101212.0,-0.011786308450424055,1.0789544681678724,6.099992847435805,65.82511592071818,60.24208266825571,-0.08413930507563361,-0.3448351558517677,0.24064032365852395,0.8044064409617171,22.73493236336643,0.15799999237060547,0.06395269765527534,0.27540016174316406,-0.2626193343132597,0.8134196577995878,0.006390413714951748,0.5444099097713764,-0.3848514063965469,56.179864074600886,-15.345289970128817,0.26900974802821187,3,-0.11600017547607422,0.008999824523925781,0.47549986839294434,0.7634999752044678,-0.36300039291381836,4,-0.13809171659416364,5.799990463247741,5.429999828338623,-2.1599877930153335,5.4079999923706055,1.4719068616157773,5.400000095367432,-0.13809171659416364
3730,2016-03-07,5.359000205993652,5.379000186920166,5.26200008392334,5.360000133514403,1883427.0,-0.001304504147132457,5.0,0.00819614464611626,67.7869466368772,62.30820808007461,-0.0958401302370886,-0.3116791860001378,0.2240865896403461,0.8061996292349578,21.259466417753806,0.11700010299682617,0.11975118929246342,0.241650176048279,-0.29375137746219515,0.7770517295587531,-0.02605060070695764,0.5093509528035156,-0.33458335156304564,37.30777483727904,-34.33442913125997,0.26770077675523707,3,-0.10900020599365234,-0.06450033187866211,0.52649986743927,0.7704999446868896,-0.46000003814697266,0,-0.140138155530946,1.0789544681678724,5.366000175476074,5.799990463247741,5.429999828338623,-2.1599877930153335,5.4079999923706055,-0.140138155530946
3731,2016-03-08,5.25,5.317999839782715,5.21999979019165,5.302999973297119,2576052.0,-0.020339653256916,1.3614553351372778,53.00381497381913,59.11199603868163,64.19309939110343,0.007874197015410367,-0.17146040984642497,0.31052109839719666,0.9051708741505999,19.317608444223833,0.13900041580200195,0.16930197871119823,0.10724997520446777,-0.4006695509036966,0.6151695013126321,-0.14670978784961441,0.36120973825854996,-0.18577650704640014,9.93384280165469,-55.803427517101085,0.2539597630540824,3,0.03949999809265137,-0.059999942779541016,0.6399999856948853,0.879500150680542,-0.11899995803833008,1,-0.08571424938383554,5.0,5.359000205993652,1.0789544681678724,5.366000175476074,5.799990463247741,5.429999828338623,-0.08571424938383554
3732,2016-03-09,5.261000156402588,5.314000129699707,5.2230000495910645,5.255000114440918,2767454.0,0.002095267886207175,-1.5999959128343813,-0.11320839593698549,50.71885467705908,64.40942372242885,0.03872764101388171,-0.15313788797188188,0.27703690508587275,0.8830820064600315,17.457402465810006,0.09100008010864258,0.16974728798176475,0.09465012550353968,-0.3872584694263832,0.5765587204334626,-0.14630417196142176,0.3356044229685011,-0.1601545560078348,14.487762302567505,-45.40547497920362,0.2409542974649613,3,0.08299970626831055,-0.22050023078918457,0.6429998874664307,0.8684999942779541,-0.21799993515014648,2,-0.06975861853001286,1.3614553351372778,5.25,5.0,5.359000205993652,1.0789544681678724,5.366000175476074,-0.06975861853001286
3733,2016-03-10,5.168000221252441,5.436999797821045,5.168000221252441,5.27899980545044,2959224.0,-0.017677234819498455,-3.8468573736054608,-18.499801319240394,48.77113721629655,62.9722518950125,0.1573691471848342,-0.022461501835921993,0.34207554580936694,0.9635734445641209,15.105359816437849,0.2689995765686035,0.17424726643112098,-0.022999811172485174,-0.445908561331275,0.39990893898630464,-0.23445418625188008,0.18845456390690973,-0.03346228201182733,0.0,-55.429193168887934,0.21145437507939494,3,0.17599964141845703,-0.13700032234191895,0.6744997501373291,0.9614999294281006,0.05499982833862305,3,-0.0377322297432332,-1.5999959128343813,5.261000156402588,1.3614553351372778,5.25,5.0,5.359000205993652,-0.0377322297432332
3734,2016-03-11,5.339000225067139,5.34499979019165,5.2150001525878915,5.23799991607666,3530920.0,0.033088234615682,1.3008899597851111,-0.909916102120852,47.02145275145304,60.89653141313584,0.001410409561589887,-0.15394137675137465,0.14452478123310541,0.7806129689810435,13.05589541967202,0.17699956893920898,0.22336066815871192,0.11790018081665021,-0.2512279256051828,0.48702828723848324,-0.0666638723942663,0.3024642340275667,-0.1734653340883323,63.56887471571421,12.907490542761757,0.18456405321091648,3,0.00599980354309082,-0.3080003261566162,0.5034997463226318,0.7904999256134033,-0.194000244140625,4,-0.09983142346915763,-3.8468573736054608,5.168000221252441,-1.5999959128343813,5.261000156402588,1.3614553351372778,5.25,-0.09983142346915763
3735,2016-03-14,5.335000038146973,5.375,5.317999839782715,5.367000102996826,1763002.0,-0.0007492389495292739,1.3750136594379265,-0.31683135596021017,52.02108977821206,59.257042676641866,0.01287888333026821,-0.11794798602098222,0.12840817040838637,0.7701927619091702,11.447142154269688,0.057000160217285156,0.2515558731433183,0.08975000381469744,-0.2386553955680064,0.4181554031974013,-0.07445269587665493,0.2539527035060498,-0.16699981689453125,62.08181404030609,14.167800951487656,0.16420269969135215,3,0.009999990463256836,-0.3040001392364502,0.48000001907348633,0.7680001258850098,-0.1659998893737793,0,-0.062230600414396986,1.3008899597851111,5.339000225067139,-3.8468573736054608,5.168000221252441,-1.5999959128343813,5.261000156402588,-0.062230600414396986
3736,2016-03-15,5.238999843597412,5.317999839782715,5.224999904632568,5.317999839782715,1337425.0,-0.0179944130952443,1.3544288516674212,2.46874487773622,61.34714134933529,58.143364735172156,0.09346871842012483,0.013475721265722385,0.20240664959967525,0.8480980397393107,9.493290315190759,0.1100001335144043,0.23963046570618918,-0.028300189971924183,-0.28068681953954133,0.22408643959569297,-0.15449350475573276,0.09789312481188439,-0.04267965316772493,26.393953198979673,-25.317189712588558,0.12619331478380877,3,0.09650015830993652,-0.20799994468688965,0.42100024223327637,0.7090003490447998,-0.06799983978271484,1,-0.06489782132103827,1.3750136594379265,5.335000038146973,1.3008899597851111,5.339000225067139,-3.8468573736054608,5.168000221252441,-0.06489782132103827
3737,2016-03-16,5.248000144958496,5.256999969482422,5.164000034332275,5.24399995803833,1421775.0,0.001717942666496386,7.454602596614431,-0.05063527991549721,57.80542785062492,56.712129135473106,0.06636460089081808,0.02738038277721877,0.17550442294005553,0.8176620544995981,7.769126658328929,0.09299993515014648,0.21523314448084285,-0.032949900627135875,-0.2450953150010431,0.17919551374677134,-0.13902260781408948,0.07312280655981773,0.2739996910095224,30.769297948375783,-22.814029370395016,0.10607270718695382,3,0.08549976348876953,-0.21700024604797363,0.274499773979187,0.5899999141693115,-0.17400026321411133,2,-0.022294226327189137,1.3544288516674212,5.238999843597412,1.3750136594379265,5.335000038146973,1.3008899597851111,5.339000225067139,-0.022294226327189137
3738,2016-03-17,5.13700008392334,5.314000129699707,5.09499979019165,5.313000202178955,1842146.0,-0.021150925680097132,1.4606783411422126,-43.997973536774346,43.7863061979377,54.2633724996086,0.14687759700525937,0.13705911300284068,0.27007071163211815,0.9119518529499171,7.2095299028002175,0.21900033950805664,0.17510362222813658,-0.13864996433258092,-0.35988884612253536,0.08258891745737351,-0.24926940522755814,-0.028030523437603705,0.37783975601196396,15.000093664371605,-36.3665356394635,0.11061944089497708,3,0.1289997100830078,-0.10600018501281738,0.3404998779296875,0.7009999752044678,0.06799983978271484,3,-0.018298590838080497,7.454602596614431,5.248000144958496,1.3544288516674212,5.238999843597412,1.3750136594379265,5.335000038146973,-0.018298590838080497
3739,2016-03-18,5.086999893188477,5.139999866485597,5.070000171661377,5.138000011444092,2842573.0,-0.009733344348454076,1.5454513928022875,0.2897732044790151,37.834694732868705,50.93534451027433,0.17113646106663616,0.18778753677915372,0.3107767749281116,0.9480546584275142,6.937845878992924,0.06999969482421964,0.12267631134582757,-0.18300015926361102,-0.4177336146731445,0.05173329614592248,-0.3003668869683782,-0.06563343155884382,0.41104634475708135,5.5736823262162085,-41.6175691804122,0.11736672770476697,3,0.16650009155273438,0.008500099182128906,0.3202500343322754,0.684499979019165,0.6170001029968262,4,0.026734845539252428,1.4606783411422126,5.13700008392334,7.454602596614431,5.248000144958496,1.3544288516674212,5.238999843597412,0.026734845539252428
3740,2016-03-21,4.986000061035156,5.070000171661377,4.9730000495910645,5.000999927520752,2648353.0,-0.019854498579518265,-3.7317260388681484,0.2941143471553457,25.817766966008108,47.23598572442171,0.2387713856751299,0.26886339403970183,0.39628153675516753,1.0359296170139816,7.120634986741209,0.11399984359741211,0.06494427440368433,-0.262599992752075,-0.5190883543046292,-0.0061116311995208505,-0.3908441735283521,-0.13435581197579793,0.4863634129333505,3.7681215507030243,-35.22535563184409,0.12824418077627703,3,0.21899986267089844,0.14799976348876953,0.3689999580383301,0.7754998207092285,0.6449999809265137,0,0.03188927355495208,1.5454513928022875,5.086999893188477,1.4606783411422126,5.13700008392334,7.454602596614431,5.248000144958496,0.03188927355495208
3741,2016-03-22,4.90399980545044,5.043000221252441,4.869999885559082,4.98799991607666,2631731.0,-0.016446099996174413,-1.2763209491572214,5.600057220968247,22.903238541946024,44.14536170940915,0.2978524514648333,0.3378639763886673,0.4614821615112943,1.1080110712845812,7.2608718279885025,0.17300033569335938,0.01729061034629442,-0.3253502368926995,-0.6234815191971599,-0.027218954588239086,-0.4744158780449297,-0.17628459574046929,0.5284145945678711,7.657635404495354,-25.616272569617045,0.14906564115223034,3,0.24950003623962314,0.23000001907348544,0.37625014781951815,0.8575000762939444,0.46000003814697177,1,0.05403759254399332,-3.7317260388681484,4.986000061035156,1.5454513928022875,5.086999893188477,1.4606783411422126,5.13700008392334,0.05403759254399332
3742,2016-03-23,4.952000141143799,5.144999980926514,4.914000034332275,4.947999954223633,2875635.0,0.009787997063134046,-5.416662803404086,-0.0476212101429947,25.000049878296906,41.50412978296475,0.22508061221181563,0.2998832276452639,0.3992469578531992,1.0492963622564089,6.61401203373128,0.24100017547607333,-0.035246510033949185,-0.2739499092102049,-0.5834673817686173,0.03556756334820754,-0.42870864548941157,-0.11919117293099823,0.4241728074285893,18.468515877379886,-9.235951070434552,0.1547587362792063,3,0.1704998016357422,0.21299982070922852,0.31049978733062744,0.80899977684021,0.30699968338012695,2,0.0442245267425041,-1.2763209491572214,4.90399980545044,-3.7317260388681484,4.986000061035156,1.5454513928022875,5.086999893188477,0.0442245267425041
3743,2016-03-24,4.90399980545044,5.0,4.822000026702881,4.935999870300293,1939455.0,-0.00969312082496665,1.2249951571324265,-7.99964238884231,25.425563592443027,39.104586543074745,0.25892278094129306,0.34958251318533673,0.43609419873027644,1.0849489918735733,6.06408881854396,0.17799997329711914,-0.06613599981557972,-0.3116502285003655,-0.6498002521539092,0.02649979515317824,-0.48072524032713737,-0.14257521667359363,0.4215558368206169,25.386932002716623,1.2313535778008138,0.16907501182677187,3,0.1945002079010001,0.2680001258850089,0.33850014209747226,0.8570001125335684,0.125,3,0.03466559605181918,-5.416662803404086,4.952000141143799,-1.2763209491572214,4.90399980545044,-3.7317260388681484,4.986000061035156,0.03466559605181918
3744,2016-03-29,4.900000095367432,4.974999904632568,4.84499979019165,4.90399980545044,1671507.0,-0.0008156015990382626,-1.2806973514698254,0.12499068679315882,25.506975702722812,36.15857386802038,0.2169122104970036,0.3441331091300448,0.43772322924569007,1.0750951731600367,5.934669601789717,0.13000011444091797,-0.08425508286355399,-0.2984499454498293,-0.6643821229783944,0.06748223207873583,-0.48141603421411183,-0.11548385668554673,0.3651288730354443,24.148631491924768,1.5882801700828608,0.18296608876428241,3,0.1699998378753662,0.2719998359680176,0.31099987030029297,0.7614998817443848,-0.047999858856200284,1,0.06224486171479393,1.2249951571324265,4.90399980545044,-5.416662803404086,4.952000141143799,-1.2763209491572214,4.90399980545044,0.06224486171479393
3745,2016-03-30,4.900000095367432,4.949999809265137,4.88100004196167,4.945000171661377,3251740.0,0.0,1.509112032043835,11.250834525510138,28.86477832583232,32.5494224209645,0.16619563971151496,0.32985657109949607,0.4324667401241893,1.0611648721824576,5.950326780948694,0.0689997673034668,-0.09391686423188794,-0.2786499500274662,-0.6646607983615205,0.10736089830658813,-0.4716553741944933,-0.08564452586043902,0.3119534000314452,24.148631491924768,-0.008521075398824962,0.19300542416702737,3,0.1679999828338623,0.2719998359680176,0.3302499055862427,0.7614998817443848,-0.01100015640258789,2,0.1640816092183326,-1.2806973514698254,4.900000095367432,1.2249951571324265,4.90399980545044,-5.416662803404086,4.952000141143799,0.1640816092183326
3746,2016-03-31,4.877999782562256,4.914000034332275,4.790999889373778,4.86899995803833,2483113.0,-0.004489859668773355,2.0370283157709057,-0.19999576145466877,27.175231342291056,29.14606725337185,0.14706875595094981,0.32753782899922523,0.4422055338819444,1.0683747427320185,6.417131504765983,0.12300014495849698,-0.11636594748880302,-0.27455024719238263,-0.6680611113479147,0.11896061696314941,-0.47130567927014866,-0.07779481511461661,0.28715929659310113,24.576234657701242,-0.7708170667881404,0.1967554320777661,3,0.1745002269744873,0.2785000801086426,0.3747502565383911,0.7100002765655518,-0.046000003814697266,3,0.15436660372376787,1.509112032043835,4.900000095367432,-1.2806973514698254,4.900000095367432,1.2249951571324265,4.90399980545044,0.15436660372376787
3747,2016-04-01,4.804999828338623,4.863999843597412,4.710000038146973,4.822000026702881,2358696.0,-0.01496514093432133,2.0495061658451834,-1.8889477588216594,27.838849165478408,27.3741275830986,0.16832149816783026,0.37212530472594274,0.5036159773775815,1.1235826022225002,7.481422360352983,0.1679997444152832,-0.1512289603004433,-0.31740019321441615,-0.7207799412128972,0.08597955478406494,-0.5190900672136562,-0.11571031921517605,0.3077769642473127,32.75855265105052,4.0315540133503305,0.2016898739992404,4,0.12250018119812012,0.31100010871887207,0.4477502107620239,0.7150001525878906,-0.09800004959106445,4,0.11633715613514783,2.0370283157709057,4.877999782562256,1.509112032043835,4.900000095367432,-1.2806973514698254,4.900000095367432,0.11633715613514783
3748,2016-04-04,4.920000076293945,4.927999973297119,4.749000072479248,4.789000034332275,5401314.0,0.02393345516415657,1.4353755177905871,-7.7057949063166165,22.542654320177462,25.675011981688456,0.02157115694128464,0.22868280235522498,0.3736747475371729,0.991166581952136,8.456181469446944,0.1789999008178711,-0.19044022073751155,-0.17689995765686017,-0.5624932556863138,0.20869334037259346,-0.369696606671587,0.015896691357866644,0.12833243558175678,79.24533733996707,52.65668175126485,0.1927966490147268,4,0.0074999332427978516,0.1959998607635498,0.36500000953674316,0.5999999046325684,-0.14400005340576172,0,0.06890238678315974,2.0495061658451834,4.804999828338623,2.0370283157709057,4.877999782562256,1.509112032043835,4.900000095367432,0.06890238678315974
3749,2016-04-05,4.625,4.848999977111816,4.619999885559082,4.809999942779541,4288383.0,-0.05995936417061154,-1.3487168201102837,-1.4122128513032939,16.31884155008902,24.619575824364112,0.27283636105343145,0.4904692478948345,0.6440016154621508,1.2670981716174348,9.52416143172128,0.3000001907348633,-0.23635936003807423,-0.4348500251770018,-0.8526288894797478,-0.017071160874255753,-0.6437394573283752,-0.22596059302562832,0.36919931607910517,1.5151865445192614,-19.73352670176928,0.20888943215137318,4,0.25749993324279785,0.4459998607635498,0.6792500019073486,0.8949999809265137,0.10500001907348633,1,0.08735130928658164,1.4353755177905871,4.920000076293945,2.0495061658451834,4.804999828338623,2.0370283157709057,4.877999782562256,0.08735130928658164
3750,2016-04-06,4.607999801635742,4.668000221252441,4.485000133514403,4.636000156402588,2946805.0,-0.0036757185652449564,2.978241827727954,0.1513533158235238,17.64108362632267,24.034891944850408,0.2576757977298403,0.4725494528128893,0.6342683514039633,1.2648811501368709,10.83449842288546,0.183000087738038,-0.2631264269067177,-0.41430020332336426,-0.8533275531224938,0.024727146475765238,-0.633813878222929,-0.1947865284237995,0.32000017166137695,27.76517214581119,6.87122349770587,0.21951367489956466,4,0.2070002555847168,0.39550018310546875,0.6962502002716064,0.9120001792907715,0.037000179290771484,2,0.05295148554235496,-1.3487168201102837,4.625,1.4353755177905871,4.920000076293945,2.0495061658451834,4.804999828338623,0.05295148554235496
3751,2016-04-07,4.800000190734863,4.860000133514403,4.611000061035156,4.611000061035156,4426225.0,0.04166675290024213,-1.6349195937047352,-6.749919109006999,30.656337682509303,24.66336836754067,0.055173768793252975,0.2583535649391724,0.41221750593348894,1.0555748770701427,11.639695671997993,0.2520003318786612,-0.27793520808998196,-0.19979982376098615,-0.6358065219557716,0.23620687443379929,-0.4178031728583784,0.018203525336406123,-0.3150000572204599,71.10613344125865,49.335534776305636,0.21800334909739258,4,-0.05750012397766113,0.20349979400634766,0.5197498798370361,0.7199997901916504,-0.1360001564025879,3,0.01854161347780181,2.978241827727954,4.607999801635742,-1.3487168201102837,4.625,1.4353755177905871,4.920000076293945,0.01854161347780181
3752,2016-04-08,4.894000053405762,4.912000179290772,4.763999938964844,4.789000034332275,2316668.0,0.01958330394493335,1.0992901565443098,0.5555552752282005,39.351460640724405,26.210690261794156,-0.053549969215418436,0.14276907955678553,0.28022579574624285,0.9462048236619252,12.386799367615115,0.14800024032592862,-0.27157019212328315,-0.0874499559402464,-0.5077800037010887,0.33288009182059586,-0.29761497982066754,0.12271506794017473,-0.4089999198913583,92.32507174087607,66.81889518848382,0.2101650238804212,4,-0.1640000343322754,0.10949993133544922,0.468250036239624,0.625999927520752,-0.1680002212524414,4,-0.012668629746960591,-1.6349195937047352,4.800000190734863,2.978241827727954,4.607999801635742,-1.3487168201102837,4.625,-0.012668629746960591
3753,2016-04-11,4.9730000495910645,4.992000102996826,4.8470001220703125,4.876999855041504,1936570.0,0.01614221400147442,1.1641739526508883,0.9142874010563077,45.128218086287845,28.390828304412494,-0.13603892118672256,0.05102731129023663,0.1691714495710661,0.8522816781877456,13.132990077590033,0.14499998092651367,-0.25146505184734824,0.0013000488281251776,-0.40975419907100896,0.4123542967272593,-0.2042270751214419,0.20682717277769225,-0.47091991424560664,96.25245472397992,65.406649326499,0.20552712394956713,4,-0.23449993133544922,0.020999908447265625,0.4119999408721924,0.5469999313354492,-0.23000001907348633,0,-0.05348889366397236,1.0992901565443098,4.894000053405762,-1.6349195937047352,4.800000190734863,2.978241827727954,4.607999801635742,-0.05348889366397236
3754,2016-04-12,4.806000232696533,4.974999904632568,4.754000186920166,4.960000038146973,2193037.0,-0.0335813020770559,1.4021768707482993,-1.6041613891827724,42.718462333189166,29.930126527452146,0.01813150098857097,0.18556260896129206,0.30409451935497067,1.0013196912267066,14.05768454867286,0.22099971771240234,-0.24039144525531864,-0.13904976844787598,-0.5176702793807655,0.23957074248501353,-0.3283600239143203,0.050260487018568334,-0.2745248992919933,63.313632841009195,27.842959287374953,0.1893102554664446,4,-0.06750011444091797,0.18799972534179688,0.5514997243881226,0.7139997482299805,0.22299957275390714,1,-0.006242240606700311,1.1641739526508883,4.9730000495910645,1.0992901565443098,4.894000053405762,-1.6349195937047352,4.800000190734863,-0.006242240606700311
3755,2016-04-13,5.002999782562256,5.014999866485597,4.8540000915527335,4.85699987411499,2173921.0,0.04099033298531296,-1.1184254280569432,-0.9480525512368366,53.66394964941368,32.87331745046578,-0.18184388059101853,-0.0396159972723229,0.08293240609730024,0.7864113984617251,14.822100831905532,0.2089996337890634,-0.2218027227058732,0.07454979419708252,-0.25844776261181757,0.4075473510059826,-0.09194898420736752,0.24104857260153256,-0.4438929629821784,97.02968076681096,55.64323750697547,0.16649877840444996,4,-0.25299978256225586,-0.04199981689453125,0.30950021743774414,0.5170001983642578,0.007000446319580078,2,-0.05456721474190318,1.4021768707482993,4.806000232696533,1.1641739526508883,4.9730000495910645,1.0992901565443098,4.894000053405762,-0.05456721474190318
3756,2016-04-14,4.89900016784668,5.014999866485597,4.800000190734863,5.00600004196167,2927775.0,-0.020787451376284793,2.440007934600546,-0.7328763096700024,48.11656109259757,35.12639655347901,-0.08331338185461501,0.039637926670803125,0.1719269690640708,0.8713324978613537,15.956491064978351,0.2149996757507333,-0.20506705101073308,-0.012449836730956676,-0.31169840841522145,0.2867987349533081,-0.16207412257308906,0.1371744491111757,-0.3034219045141606,55.5556164543732,10.804648783371782,0.1496242858421324,4,-0.1490001678466797,0.06199979782104492,0.37324976921081543,0.620999813079834,0.23999977111816406,3,-0.05184735215712599,-1.1184254280569432,5.002999782562256,1.4021768707482993,4.806000232696533,1.1641739526508883,4.9730000495910645,-0.05184735215712599
3757,2016-04-15,5.13100004196167,5.13100004196167,4.9099998474121085,4.9099998474121085,4256632.0,0.04735657606988086,1.000000000000008,-2.0654248089306884,57.13388727578755,38.96986688188013,-0.29525641005333725,-0.21247018566279774,-0.0673721985311424,0.6206590326312877,16.648849538113232,0.23199987411499023,-0.18883973401183596,0.2254000425338747,-0.049750780061752486,0.5005508651295019,0.0878246312360611,0.3629754538316883,-0.5018680503769044,100.0,50.61851453808089,0.1375754112978135,4,-0.3229999542236328,-0.1700000762939453,0.10874998569488525,0.38899993896484375,0.039999961853027344,4,-0.0910153973514396,2.440007934600546,4.89900016784668,-1.1184254280569432,5.002999782562256,1.4021768707482993,4.806000232696533,-0.0910153973514396
3758,2016-04-18,5.043000221252441,5.1030001640319815,5.007999897003174,5.068999767303467,2069956.0,-0.01715061781125704,1.0212749767923373,-0.11764490119122832,54.268661203298066,43.186513510014464,-0.21006472412432675,-0.13900029352832988,0.011188123076674827,0.6885973786480211,17.071594703284003,0.1230001449584961,-0.17010093723918907,0.14210021495819092,-0.11927425132797698,0.4034746812443588,0.011412981815107415,0.2727874481012744,-0.3636814246299851,76.65786351574575,23.089682087161876,0.13068723314308384,4,-0.2350001335144043,-0.0820002555847168,0.14924967288970947,0.47699975967407227,0.2719998359680176,0,-0.06285948348033055,1.000000000000008,5.13100004196167,2.440007934600546,4.89900016784668,-1.1184254280569432,5.002999782562256,-0.06285948348033055
3759,2016-04-19,5.2230000495910645,5.22599983215332,5.058000087738037,5.125999927520752,2645069.0,0.035693004251726945,2.2621408664574134,-3.7308390646492433,58.70620037550615,47.74930425992375,-0.331140600595881,-0.32494923650415153,-0.17022900580111244,0.4926044640797933,17.2279461246655,0.1829996109008789,-0.14111486424946218,0.3153000354766844,0.02777177669596753,0.6028282942574013,0.1715359060863264,0.4590641648670424,-0.49851312843468687,99.29582509687862,40.27103283985114,0.14376412939035826,4,-0.30450010299682617,-0.2929999828338623,-0.035500168800354004,0.2969999313354492,0.13199996948242188,1,-0.09190120898257848,1.0212749767923373,5.043000221252441,1.000000000000008,5.13100004196167,2.440007934600546,4.89900016784668,-0.09190120898257848
3760,2016-04-20,5.144999980926514,5.251999855041504,5.071000099182129,5.171000003814697,2130361.0,-0.014933959012820242,-1.0804595181198342,-0.2680411357558597,56.98587902754129,50.67480885381619,-0.18881199926879422,-0.24709523481132223,-0.0837821221573094,0.5525425031376336,17.017770547135054,0.180999755859375,-0.11734223805086241,0.22934997081756592,-0.07556095707793453,0.5342608987130664,0.07689450686981569,0.38180543476531614,-0.3603315104505027,76.32744389774578,12.41039037210652,0.15245546394775042,4,-0.1419999599456787,-0.21499991416931152,0.042999982833862305,0.375,0.2670001983642587,2,-0.022546195511391254,2.2621408664574134,5.2230000495910645,1.0212749767923373,5.043000221252441,1.000000000000008,5.13100004196167,-0.022546195511391254
3761,2016-04-21,5.169000148773193,5.21999979019165,5.098999977111816,5.138000011444092,2271645.0,0.0046647556726244765,-1.2201758607113171,-1.1923119245864358,59.77444725800636,52.94402958906974,-0.17317633857885362,-0.26374674063504244,-0.09623893355329294,0.5046723545341649,16.37789488939275,0.12099981307983398,-0.04962690853827212,0.24010012149810755,-0.08503952709275264,0.5652397700889678,0.07753029720267701,0.4026699457935381,-0.3189052844580136,75.73108057990096,7.547473698989535,0.16256982429543018,4,-0.1660001277923584,-0.2675001621246338,0.018999814987182617,0.3509998321533203,0.25999975204467773,3,-0.030760285415951105,-1.0804595181198342,5.144999980926514,2.2621408664574134,5.2230000495910645,1.0212749767923373,5.043000221252441,-0.030760285415951105
3762,2016-04-22,5.171000003814697,5.201000213623047,5.117000102996826,5.15399980545044,1696810.0,0.0003868939802562643,1.181803544667517,0.5483910662646609,57.175530416855125,54.28261984802166,-0.14723495511535312,-0.2619276058069939,-0.08794937472785946,0.48072738376837254,16.279080542992062,0.0840001106262207,0.020001587865943193,0.23114998340606707,-0.11154237334826345,0.5738423401603976,0.05980380502890181,0.40249616178323233,-0.2646384407978317,66.80333395217947,0.018178296474928857,0.17134617837716523,4,-0.1679999828338623,-0.2714998722076416,0.012249946594238281,0.3489999771118164,0.27299976348876953,4,-0.006188370687729039,-1.2201758607113171,5.169000148773193,-1.0804595181198342,5.144999980926514,2.2621408664574134,5.2230000495910645,-0.006188370687729039
3763,2016-04-25,5.073999881744385,5.248000144958496,5.070000171661377,5.239999771118164,2035011.0,-0.018758484238784456,-1.0459848233640172,-9.764585437002642,64.47453654385413,56.69996142698443,-0.03844416478732349,-0.1597278193722218,0.02210027470360032,0.5547879748713669,15.797026842394562,0.17799997329711914,0.06613724271876009,0.12564985752105695,-0.22170001618633783,0.47299973122845174,-0.04802507933264,0.2993247943747539,-0.11924895784406964,8.247326390510437,-64.03484844072456,0.17367493685369723,4,-0.04799985885620117,-0.1744997501373291,0.10825002193450928,0.4460000991821289,0.30299997329711914,0,0.01911709190599442,1.181803544667517,5.171000003814697,-1.2201758607113171,5.169000148773193,-1.0804595181198342,5.144999980926514,0.01911709190599442
3764,2016-04-26,5.204999923706055,5.204999923706055,5.067999839782715,5.085000038146973,2309577.0,0.025817904023409888,1.2833369096154306,-0.7228913586133796,67.92794227317142,58.284849496290846,-0.1194561453132259,-0.2811196058914547,-0.09605769956889265,0.4012016330133248,15.284396874888595,0.13700008392333984,0.09872708362284666,0.24139990806579625,-0.12335722833893836,0.6061570444705309,0.05902133986342939,0.4237784762681631,-0.20863414944597292,74.45656117509252,-3.3139217660425686,0.18237856820236714,4,-0.1789999008178711,-0.3364999294281006,-0.05650007724761963,0.315000057220459,0.13500022888183683,1,0.021133551417246155,-1.0459848233640172,5.073999881744385,1.181803544667517,5.171000003814697,-1.2201758607113171,5.169000148773193,0.021133551417246155
3765,2016-04-27,5.703999996185303,5.75,5.306000232696533,5.3400001525878915,5544863.0,0.09586937171825172,-1.0555559848074272,3.0333349227920356,72.92090277037254,61.040887460488065,-0.5683279833881061,-0.7555342908735945,-0.5798598732231381,-0.1186863728627392,15.604917086944903,0.5450000762939453,0.13249212195778082,0.7001999855041507,0.2094855139193692,1.1909144570889323,0.45484274971175953,0.945557221296542,-0.6718454506158222,93.25513298999202,14.036823006816363,0.2453572357923908,4,-0.37400007247924805,-0.5864999294281006,-0.5295000076293945,-0.18400001525878906,-0.3660001754760742,2,-0.06118512926809594,1.2833369096154306,5.204999923706055,-1.0459848233640172,5.073999881744385,1.181803544667517,5.171000003814697,-0.06118512926809594
3766,2016-04-28,5.63100004196167,5.664999961853027,5.485000133514403,5.6599998474121085,4077517.0,-0.012798028448887333,8.230752301654302,-0.07966982942584103,68.88776135935092,62.34687346977289,-0.42529903623189025,-0.6569090495167611,-0.4904560783553453,-0.06406537290915892,15.557018616857096,0.21899986267089933,0.18556802120629268,0.5895500183105469,0.02890997011963048,1.1501900665014633,0.30922999421508823,0.8698700424060055,-0.5630002021789551,82.55132989992016,4.784766666259685,0.2803200240954583,4,-0.252000093460083,-0.5134999752044678,-0.4615001678466797,-0.11100006103515625,-0.30900001525878906,3,-0.038891824016858756,-1.0555559848074272,5.703999996185303,1.2833369096154306,5.204999923706055,-1.0459848233640172,5.073999881744385,-0.038891824016858756
3767,2016-04-29,5.363999843597412,5.579999923706055,5.363999843597412,5.573999881744385,3264632.0,-0.047416124378369395,-1.0571432463976094,7.241429205649958,59.139784466827145,62.888109387942784,-0.13608259976344783,-0.36457464280561425,-0.21552250683083063,0.1830561963822115,14.912727859477076,0.2670001983642578,0.20409244226426804,0.29459981918334943,-0.27211047399999444,0.8613101123666933,0.01124467259167794,0.5779549657750209,-0.18687997817993196,43.40174989407505,-30.70349185259218,0.2833551465916719,4,0.040000200271606445,-0.24649977684020996,-0.22025001049041748,0.15600013732910156,0.03000020980834961,4,0.012117833541334777,8.230752301654302,5.63100004196167,-1.0555559848074272,5.703999996185303,1.2833369096154306,5.204999923706055,0.012117833541334777
3768,2016-05-02,5.258999824523926,5.410999774932861,5.2290000915527335,5.379000186920166,1853778.0,-0.01957494819818395,-1.0222206327635024,0.5714301933233727,60.90514610117171,63.13243669079451,0.003105718895094256,-0.24546030643123107,-0.1122854219365621,0.26908965352043346,14.385936053873927,0.18199968338012784,0.24028896168333436,0.17264981269836444,-0.3955225742514461,0.740822199648175,-0.11143638077654128,0.45673600617327015,0.4910001754760742,28.00585628606867,-45.503743882158496,0.2840861934749053,5,0.15000009536743164,-0.14149975776672363,-0.1152498722076416,0.2610001564025879,0.2800002098083496,0,0.03517778074774669,-1.0571432463976094,5.363999843597412,8.230752301654302,5.63100004196167,-1.0555559848074272,5.703999996185303,0.03517778074774669
3769,2016-05-03,5.02899980545044,5.264999866485597,5.02899980545044,5.244999885559082,2972247.0,-0.04373455538084303,-1.18518493989869,1.799995231642811,50.616114386699195,62.42468506403428,0.2265130921509826,0.017242249543822474,0.11462893249735995,0.4819462213261101,12.965492492700804,0.23600006103515625,0.238135706838686,-0.07755019664764351,-0.6038438432702504,0.4487434499749634,-0.34069701995894697,0.18559662666365995,0.7105801963806142,0.0,-67.62076203281124,0.26314682331130346,5,0.3605000972747794,0.08850026130676181,0.10625016689300448,0.49100017547607333,0.3540000915527335,1,0.06919866038051947,-1.0222206327635024,5.258999824523926,-1.0571432463976094,5.363999843597412,8.230752301654302,5.63100004196167,0.06919866038051947
3770,2016-05-04,4.852000236511231,5.083000183105469,4.8470001220703125,5.0320000648498535,4127662.0,-0.03519577963542109,-1.4842104206455369,0.833332229544024,48.92350115179241,61.21902438556606,0.3996022984290919,0.2249945754786724,0.27952354425025394,0.6407108209894643,11.162692041666837,0.23600006103515625,0.24389087288437317,-0.2667497873306264,-0.754266638737314,0.22076706407606128,-0.5105082130339698,-0.02299136162728299,0.8591565574645985,0.6112610538220933,-65.70452330207921,0.24375842570334377,5,0.4464998245239249,0.2654998302459708,0.2689996957778922,0.6679997444152823,0.4639997482299796,2,0.10057705941654072,-1.18518493989869,5.02899980545044,-1.0222206327635024,5.258999824523926,-1.0571432463976094,5.363999843597412,0.10057705941654072
3771,2016-05-05,4.888999938964844,4.946000099182129,4.835999965667725,4.8969998359680185,1940485.0,0.0076256596558239576,1.0754659265223865,0.044443914624879656,43.913476578006424,59.745462847916194,0.3561619165520975,0.20554266062162263,0.23462898652827668,0.5866717768409675,10.456088904711407,0.1100001335144043,0.22549262279866866,-0.23420007228851336,-0.7109727378689232,0.2425725932918965,-0.47258640507871874,0.0041862605016920185,0.7703074546966553,7.123652726656288,-52.662149347899415,0.23838633279020494,5,0.40400004386901855,0.2285001277923584,0.23100006580352783,0.6310000419616699,0.19000005722045898,3,0.0918387988033913,-1.4842104206455369,4.852000236511231,-1.18518493989869,5.02899980545044,-1.0222206327635024,5.258999824523926,0.0918387988033913
3772,2016-05-06,4.831999778747559,4.892000198364258,4.785999774932861,4.889999866485597,2279852.0,-0.011658858852298115,2.4193270524899058,7.250104309470606,44.60908363924499,57.538190302959634,0.4023268536214495,0.2715840104289491,0.291581172319507,0.6286349988350253,10.074214128043904,0.10600042343139648,0.21384979230591394,-0.28810021877288783,-0.7719021753393482,0.19570173779357258,-0.5300011970561185,-0.04619924048965718,0.7614430206744389,7.3600006103515625,-48.21410507868381,0.24190097828323032,5,0.43600010871887207,0.28550028800964355,0.2725001573562622,0.6880002021789551,0.13700008392333984,4,0.10140734072680968,1.0754659265223865,4.888999938964844,-1.4842104206455369,4.852000236511231,-1.18518493989869,5.02899980545044,0.10140734072680968
3773,2016-05-09,4.706999778747559,4.882999897003174,4.690999984741211,4.860000133514403,2157532.0,-0.02586920648253832,-1.0756753691622871,2.637933160685602,36.435323756644564,54.039010467789986,0.5250028539109239,0.39593389975208737,0.4121782800255369,0.7422212707182627,10.240869000395643,0.1919999122619629,0.19002641272126208,-0.39980020523071325,-0.9142812767373112,0.1146808662758847,-0.6570407409840122,-0.14255966947741427,0.8056987182255249,2.787421132862307,-45.30407700177438,0.25724053575329897,5,0.5135002136230469,0.41050028800964355,0.31475019454956055,0.8130002021789551,0.2220001220703125,0,0.14595290141292527,2.4193270524899058,4.831999778747559,1.0754659265223865,4.888999938964844,-1.4842104206455369,4.852000236511231,0.14595290141292527
3774,2016-05-10,4.776000022888184,4.814000129699707,4.704999923706055,4.7849998474121085,2317359.0,0.014659071039723859,2.2537185965411712,0.05882224611596231,40.253567525099434,50.409306551648534,0.43443487087673205,0.34211109021392083,0.33516627858481307,0.6581647414911806,10.020623136288872,0.10900020599365234,0.1730007839712533,-0.32929995059967077,-0.8476341843086823,0.18903428310934078,-0.5884670674541761,-0.07013283374516543,0.6380946526170748,21.683672228142136,-21.892830093917432,0.2591671168545057,5,0.40199995040893555,0.34150004386901855,0.24574995040893555,0.7439999580383301,0.2800002098083496,1,0.15975712055853042,-1.0756753691622871,4.706999778747559,2.4193270524899058,4.831999778747559,1.0754659265223865,4.888999938964844,0.15975712055853042
3775,2016-05-11,4.730000019073486,4.777999877929688,4.607999801635742,4.760000228881836,2777501.0,-0.009631491539834558,4.151555873449253,3.333421638232818,38.5378553930906,47.03709477761961,0.36625951399624235,0.3864220337783939,0.3707784425833207,0.6905403025013186,10.145723284486404,0.1700000762939462,0.1484591128799,-0.36164996623992884,-0.9050975530007266,0.1817976205208689,-0.6333737596203273,-0.08992617285953042,0.5973232935400867,36.09470711220335,-3.2734096031415447,0.2717237933803987,5,0.3639998435974121,0.3875000476837158,0.2467498779296875,0.7899999618530273,0.1960000991821289,2,0.13805494192314982,2.2537185965411712,4.776000022888184,-1.0756753691622871,4.706999778747559,2.4193270524899058,4.831999778747559,0.13805494192314982
3776,2016-05-12,4.644999980926514,4.801000118255615,4.635000228881836,4.718999862670898,1709194.0,-0.017970409683766286,-2.5319356164175093,2.4666454740522927,36.8368372190706,44.55898952786888,0.33155323306350937,0.47581248964168044,0.44083601154454133,0.7590000120706923,9.995499418356465,0.1659998893737793,0.1005091152686024,-0.4339499950408934,-1.0073973812187864,0.13949739113699966,-0.7206736881298399,-0.14722630195194686,0.5816180401501629,13.02821394511679,-21.924815513572277,0.28672369308894663,5,0.3644998073577881,0.5339999198913574,0.2642500400543213,0.8475000858306885,0.39800024032592773,3,0.14445640615069633,4.151555873449253,4.730000019073486,2.2537185965411712,4.776000022888184,-1.0756753691622871,4.706999778747559,0.14445640615069633
3777,2016-05-13,4.664000034332275,4.706999778747559,4.607999801635742,4.688000202178955,1845454.0,0.004090431320512566,2.1935826244789345,0.32432711081326643,39.322921064578644,42.16096452380298,0.2266507665049966,0.44273115824968023,0.406548289840047,0.7250947107002794,10.522618866062885,0.0989999771118164,-0.00994107928006116,-0.39159994125366193,-0.9934512678381111,0.21025138533078724,-0.6925256045458861,-0.09067427796143779,0.47601143602267015,20.36371391861173,-17.225192306907744,0.3009256632922244,5,0.27249979972839355,0.5149998664855957,0.20899999141693115,0.8285000324249268,0.498000144958497,4,0.08897940797559212,-2.5319356164175093,4.644999980926514,4.151555873449253,4.730000019073486,2.2537185965411712,4.776000022888184,0.08897940797559212
3778,2016-05-16,4.72599983215332,4.72599983215332,4.610000133514403,4.651000022888184,1544844.0,0.01329326701643585,2.0933331637908252,-3.1249701978860367,37.061044435765815,40.65484564036594,0.09062402001713821,0.3749907797735208,0.32895683920858865,0.6482232285598357,11.03659627548485,0.1159996986389169,-0.1125389689137597,-0.3137501239776608,-0.9334311760879652,0.30593092813264366,-0.6235906500328134,-0.003909597922508112,0.3395300045809364,57.281476989171644,23.349956575936822,0.3098405260551523,5,0.11950016021728516,0.4530000686645508,0.14075016975402832,0.7665002346038818,0.4739999771118164,0,0.05141769766141935,2.1935826244789345,4.664000034332275,-2.5319356164175093,4.644999980926514,4.151555873449253,4.730000019073486,0.05141769766141935
3779,2016-05-17,4.743000030517578,4.885000228881836,4.710999965667725,4.76200008392334,2335240.0,0.0035971644028840455,-3.192768177222171,-0.25333468967358824,14.901388052459708,36.87461085155119,0.032171558498113484,0.33748965208725945,0.2983042814783321,0.6157563391464063,11.761613277832888,0.17400026321411133,-0.18107683127939733,-0.27274992465972936,-0.8996859661922905,0.35418611687283175,-0.5862179454260099,0.040718096106551194,0.2584756013028864,48.73646955132619,21.38742590689062,0.3134680207662805,5,0.03399991989135742,0.43599987030029297,0.12325000762939453,0.749500036239624,0.5349998474121103,1,0.03921565867668697,2.0933331637908252,4.72599983215332,2.1935826244789345,4.664000034332275,-2.5319356164175093,4.644999980926514,0.03921565867668697
3780,2016-05-18,5.02899980545044,5.02899980545044,4.7210001945495605,4.743000030517578,3905574.0,0.060299340732167916,1.153845127837468,-15.052577423078901,30.97344119138174,35.43682914192623,-0.2526492151173718,0.04464270349433086,0.0019196719401888274,0.31364035826893844,12.249520149410797,0.3079996109008798,-0.24435410770656585,0.019049859046936568,-0.6049911295123973,0.6430908476062704,-0.2929706352327299,0.33107035332660306,-0.42100000381469815,100.0,76.34408936754397,0.3120204942796669,5,-0.21050000190734952,0.15000009536743075,-0.16274976730346769,0.40850019454955966,0.4060001373291007,2,0.005368945772642464,-3.192768177222171,4.743000030517578,2.0933331637908252,4.72599983215332,2.1935826244789345,4.664000034332275,0.005368945772642464
3781,2016-05-19,5.010000228881836,5.078000068664551,4.864999771118164,4.99399995803833,2961942.0,-0.003778003043072853,1.8026364084111592,0.055945046975165925,36.73164023864749,34.561557652970954,-0.23990981565505187,0.05388221504357027,0.013613464411204923,0.31760684062676336,12.846305743829681,0.21300029754638672,-0.2679427428330001,0.008000278472900746,-0.611544201912869,0.6275447588586704,-0.3017719617199841,0.3177725186657856,-0.3935804271698,85.53195720236755,61.7145487144461,0.30977224019288463,5,-0.16700029373168945,0.16899967193603516,-0.15450024604797363,0.33749985694885254,0.11499977111816406,3,-0.016766488380973277,1.153845127837468,5.02899980545044,-3.192768177222171,4.743000030517578,2.0933331637908252,4.72599983215332,-0.016766488380973277
3782,2016-05-20,5.138999938964844,5.138999938964844,5.000999927520752,5.040999889373778,4022760.0,0.025748443950031286,1.8163253390164509,6.124899418864606,45.581738315197356,35.5778259372546,-0.35847989388676726,-0.08183342210153732,-0.12169829348360661,0.1743791175285292,13.576473710802642,0.1380000114440918,-0.27150398323429403,0.13859999179840088,-0.4792698213830011,0.7564698049798029,-0.17033491479230012,0.4475348983891019,-0.5041169265747074,100.0,73.54349179385446,0.30893490659070083,5,-0.2655000686645508,0.039999961853027344,-0.28349995613098145,0.12800002098083407,-0.1510000228881836,4,-0.018680622465961694,1.8026364084111592,5.010000228881836,1.153845127837468,5.02899980545044,-3.192768177222171,4.743000030517578,-0.018680622465961694
3783,2016-05-23,5.171000003814697,5.232999801635742,5.114999771118164,5.15500020980835,2905754.0,0.0062269050846299745,-1.4583167766033538,0.16326312153015846,56.12070404251415,37.340841105856235,-0.35508033184799004,-0.11193272821648925,-0.15677057877658207,0.1262446848789356,14.4952531770762,0.11800003051757812,-0.26457732592188865,0.16575005054473912,-0.4560625344319851,0.7875626355214633,-0.14515624194362253,0.4766563430331008,-0.5058699758300786,88.12264036327329,55.910440859585044,0.3109062924883621,5,-0.2505002021789551,0.007999897003173828,-0.2864999771118164,-0.008499860763549805,-0.06599998474121094,0,-0.0017404417940989347,1.8163253390164509,5.138999938964844,1.8026364084111592,5.010000228881836,1.153845127837468,5.02899980545044,-0.0017404417940989347
3784,2016-05-24,5.315000057220459,5.315000057220459,5.093999862670898,5.138999938964844,2311553.0,0.027847621987919347,1.5113641597511778,11.000149013530429,70.54126336107333,40.89677532452097,-0.46330411935790217,-0.2606320498370778,-0.30774558658492257,-0.033216182329477206,15.59958057660746,0.22100019454956055,-0.25073006196055037,0.3042500972747799,-0.3268778497513578,0.9353780443009176,-0.011313876238289389,0.6198140707878492,-0.6044404473437508,100.0,61.15537479261527,0.31556397351306903,5,-0.3535001277923584,-0.1360001564025879,-0.4305000305175781,-0.3020000457763681,-0.20800018310546875,1,-0.021636923182925205,-1.4583167766033538,5.171000003814697,1.8163253390164509,5.138999938964844,1.8026364084111592,5.010000228881836,-0.021636923182925205
3785,2016-05-25,5.355000019073486,5.451000213623047,5.329999923706055,5.348999977111816,3008340.0,0.007525862920487958,-4.499994581414251,0.034091124603426184,70.61947918394144,44.65040220950662,-0.45295779636686184,-0.3458507603362202,-0.3542705505288657,-0.08512048400766403,14.485080837609162,0.1360001564025879,-0.20485463248906832,0.36170005798339844,-0.2047021140816181,0.928102230048415,0.07849897195089017,0.6449011440159067,-0.5839963644624033,83.61772661139916,39.07683289666333,0.2832010860325081,5,-0.3255000114440918,-0.17600011825561523,-0.4307500123977661,-0.3515000343322754,-0.10900020599365234,2,-0.014379111273489897,1.5113641597511778,5.315000057220459,-1.4583167766033538,5.171000003814697,1.8163253390164509,5.138999938964844,-0.014379111273489897
3786,2016-05-26,5.412000179290772,5.443999767303467,5.3420000076293945,5.349999904632568,2780134.0,0.010644287584362644,-1.6153761508271283,10.333306842565515,75.6637427677916,48.6882712876414,-0.4355165320335983,-0.44280175099392416,-0.414173050706105,-0.15399002724148847,13.31035214784716,0.10199975967407227,-0.1681036748485445,0.42965021133422976,-0.09150330278108854,0.950803725449548,0.16907345427657017,0.6902269683918894,-0.5593969375982537,91.33333121405862,40.35063882189995,0.26057675705765926,5,-0.3815000057220468,-0.23300027847290128,-0.4455001354217538,-0.40850019454956144,-0.13199996948242276,3,0.004249771383374679,-4.499994581414251,5.355000019073486,1.5113641597511778,5.315000057220459,-1.4583167766033538,5.171000003814697,0.004249771383374679
3787,2016-05-27,5.428999900817871,5.445000171661377,5.368000030517578,5.3959999084472665,1902466.0,0.003141116216542006,1.3692156459990024,0.532255583584547,85.32292440399978,54.050702395222956,-0.3716747728635399,-0.4792537379130719,-0.4342275649116285,-0.18067731284800637,12.836596907452687,0.07700014114379883,-0.11912922734959697,0.44339993000030553,-0.08847519674348625,0.9752750567440973,0.17746236662840964,0.7093374933722014,-0.5045890224936889,93.8374534516565,35.2399324774037,0.26593756337189606,5,-0.34799981117248535,-0.25,-0.47674989700317383,-0.42549991607666016,-0.2709999084472656,4,-0.05599556205040157,-1.6153761508271283,5.412000179290772,-4.499994581414251,5.355000019073486,1.5113641597511778,5.315000057220459,-0.05599556205040157
3788,2016-05-30,5.443999767303467,5.443999767303467,5.388000011444092,5.434999942779541,1122819.0,0.002762915225571483,11.44463282822931,0.2727220183221181,84.50415533479367,61.78434320437117,-0.30632945864049166,-0.5056059194090956,-0.4485924963144434,-0.20382705460986816,13.107973254539951,0.055999755859375,-0.052673698126305624,0.449149799346924,-0.10855312272231021,1.0068527214161582,0.1702983383123069,0.7280012603815411,-0.4563981687434211,98.03909259447244,33.33581355635576,0.2788514610346173,5,-0.3579995632171631,-0.2649998664855957,-0.4927496910095215,-0.44049978256225586,-0.4499998092651367,0,-0.08376191600255589,1.3692156459990024,5.428999900817871,-1.6153761508271283,5.412000179290772,-4.499994581414251,5.355000019073486,-0.08376191600255589
3789,2016-05-31,5.376999855041504,5.455999851226807,5.3420000076293945,5.434999942779541,2092435.0,-0.012307111522003145,1.2799990463247741,-6.444579845289817,82.70983630822514,67.53283155068709,-0.1563845355617719,-0.4334196085590438,-0.38011120061409365,-0.14145757080830013,14.273856485530512,0.11399984359741211,0.009672029550996442,0.36474988460540736,-0.2185658161720454,0.9480655853828601,0.07309203421668098,0.6564077349941337,-0.33379042267389814,37.301554262964494,-29.739091172326788,0.29165785038872644,5,-0.21650004386901855,-0.1979999542236328,-0.4142497777938843,-0.37349987030029297,-0.5399999618530273,1,-0.05058579938643459,11.44463282822931,5.443999767303467,1.3692156459990024,5.428999900817871,-1.6153761508271283,5.412000179290772,-0.05058579938643459
3790,2016-06-01,5.3400001525878915,5.4070000648498535,5.304999828338623,5.406000137329102,1644121.0,-0.006881105347049887,2.000014024655344,1.1379290500267039,86.92886500927074,73.11030096964524,-0.07893049668897412,-0.3773316340656807,-0.3387734869598402,-0.11174553113522734,14.900708917122685,0.10200023651123047,0.07677848559736233,0.30335018634796196,-0.2924340806740551,0.899134453369979,0.005458052836953442,0.6012423198589705,-0.23900006157999787,23.17901916821987,-48.599725538702614,0.2978921335110087,6,-0.11150026321411222,-0.16100025177002042,-0.39275014400482267,-0.3365001678466806,-0.4400000572204599,2,-0.04363300970318962,1.2799990463247741,5.376999855041504,11.44463282822931,5.443999767303467,1.3692156459990024,5.428999900817871,-0.04363300970318962
3791,2016-06-02,5.3379998207092285,5.375,5.308000087738037,5.328999996185303,1554168.0,-0.00037459397406447437,-1.6274660134263328,-0.13636100916105723,86.47189598744114,77.65365182211676,-0.028508487792297643,-0.3583409623041067,-0.3297254297484393,-0.1171344456527379,15.516995673291767,0.06699991226196289,0.17920210244555435,0.27889986038208026,-0.3272069393941326,0.8850066601582931,-0.024153539506025723,0.5819532602701862,-0.18729976327068698,21.854296270565573,-54.09711727315124,0.30305339988810637,6,-0.06299996376037598,-0.20149993896484375,-0.1142498254776001,-0.22049975395202637,-0.17599964141845614,3,-0.017234921453626262,2.000014024655344,5.3400001525878915,1.2799990463247741,5.376999855041504,11.44463282822931,5.443999767303467,-0.017234921453626262
3792,2016-06-03,5.322000026702881,5.477000236511231,5.287000179290772,5.390999794006348,2180708.0,-0.0029973388054970185,-1.7338243517219727,-7.666790293525485,83.94083083826231,80.74477702164434,0.018081187463926618,-0.32016435658654885,-0.3082659516193207,-0.10752635202719496,16.13827018242412,0.19000005722045898,0.24356936219490688,0.2384000539779665,-0.3686675900059937,0.8454676979619267,-0.0651337680140136,0.5419338759699466,-0.1285579981339824,18.42096677449829,-57.4179886239882,0.3035338219919802,6,-0.036499977111816406,-0.22800016403198242,-0.07375001907348633,-0.2044999599456787,0.02299976348876953,4,-0.007891735566290747,-1.6274660134263328,5.3379998207092285,2.000014024655344,5.3400001525878915,1.2799990463247741,5.376999855041504,-0.007891735566290747
3793,2016-06-06,5.394000053405762,5.400000095367432,5.230999946594238,5.289999961853027,2005321.0,0.013528753540327676,1.9137912607390966,-1.5072527867425,84.88751124376475,82.33880456416561,-0.021187823249404936,-0.3563261295427882,-0.3723096497042917,-0.18361629665674073,16.267007358316874,0.16900014877319336,0.30015247526998223,0.27605006694793666,-0.31891917168757544,0.8710193055834488,-0.021434552369819393,0.5735346862656927,0.08300018310546964,66.26012793176949,-12.469799368739658,0.29748461931775605,6,-0.039999961853027344,-0.3515000343322754,-0.13324999809265137,-0.27649998664855957,0.01100015640258789,0,-0.04375232827188169,-1.7338243517219727,5.322000026702881,-1.6274660134263328,5.3379998207092285,2.000014024655344,5.3400001525878915,-0.04375232827188169
3794,2016-06-07,5.539000034332275,5.539000034332275,5.400000095367432,5.434000015258789,2254094.0,0.026881716627896735,1.6476174040989824,1.009614679235594,82.19703035988002,83.62519913926991,-0.1464753545132389,-0.4650779765512336,-0.5073754049673846,-0.3274177859790868,16.631724647998706,0.14499998092651367,0.34004879359804985,0.3829000473022459,-0.21757166029868014,0.983371754903172,0.08266419350178289,0.6831359011027089,-0.3080000877380371,100.0,22.970806430306922,0.300235853800463,6,-0.15400004386901855,-0.4655001163482666,-0.2757500410079956,-0.42149996757507324,-0.1510000228881836,1,-0.09839322493516556,1.9137912607390966,5.394000053405762,-1.7338243517219727,5.322000026702881,-1.6274660134263328,5.3379998207092285,-0.09839322493516556
3795,2016-06-08,5.382999897003174,5.508999824523926,5.366000175476074,5.499000072479248,1632517.0,-0.02816395312550446,1.1029409702256567,-1.104763375279858,70.07534442395315,83.00426598995452,0.01554944124371982,-0.2715720271637583,-0.3430489549872622,-0.1725192291353883,16.542087383822363,0.17299985885620117,0.36041407141400583,0.19424991607665998,-0.3790676196495344,0.7675674518028544,-0.09240885178643765,0.4809086839397576,-0.15199995040893555,49.350619191451614,-25.50408815439266,0.2866587678630973,6,0.002000093460083008,-0.30949997901916504,-0.1294999122619629,-0.2654998302459717,0.029000282287598544,2,-0.10143043177813671,1.6476174040989824,5.539000034332275,1.9137912607390966,5.394000053405762,-1.7338243517219727,5.322000026702881,-0.10143043177813671
3796,2016-06-09,5.315999984741211,5.386000156402588,5.21999979019165,5.38100004196167,1421944.0,-0.012446575059245846,3.426659545925601,0.560344473219057,60.2076194980833,80.2136765559638,0.07543214700502787,-0.15992440380807427,-0.267620360030298,-0.11031091230408663,16.229169480274926,0.1660003662109375,0.34957523360467846,0.09370000362396258,-0.4211956292096497,0.6085956364575749,-0.16374781279284356,0.3511478200407687,0.22300004959106445,30.094081842533242,-39.862291692722835,0.2574478164168061,6,0.06349992752075195,-0.24250006675720215,-0.10799992084503174,-0.1984999179840088,0.07499980926513672,3,-0.07825430597589267,1.1029409702256567,5.382999897003174,1.6476174040989824,5.539000034332275,1.9137912607390966,5.394000053405762,-0.07825430597589267
3797,2016-06-10,5.078999996185303,5.285999774932861,5.078999996185303,5.2709999084472665,2313911.0,-0.0445823907517271,-1.1562486806257497,2.9538422037193404,45.70895306621545,75.90309852612178,0.28783218329786653,0.11569205277009154,-0.02241850141002999,0.12134888266515365,15.494487428267984,0.2369999885559082,0.3291260384855619,-0.16404998302459717,-0.6135018110299262,0.28540184498073184,-0.3887758970272621,0.06067593097806778,0.4536200332641602,0.0,-64.86356164332668,0.22472591400266467,6,0.23000001907348633,-0.005500078201293945,0.1262500286102295,0.038500070571899414,0.4510002136230469,4,0.01634183563059821,3.426659545925601,5.315999984741211,1.1029409702256567,5.382999897003174,1.6476174040989824,5.539000034332275,0.01634183563059821
3798,2016-06-13,4.968999862670898,5.026999950408936,4.883999824523926,5.005000114440918,2287898.0,-0.02165783295865764,2.575006556517121,0.18750139698449944,33.333318020638146,70.41681871638988,0.36136969196785795,0.25806151170251823,0.09096702687998626,0.2231114957763296,15.137248016743833,0.19500017166137695,0.292686358450009,-0.28620011806488055,-0.6873414248711249,0.11494118874136383,-0.4867707714680032,-0.08562946466175791,0.5454753654479978,12.977100903806324,-45.482160089371284,0.20057065340312236,6,0.24250006675720215,0.10450005531311035,0.22375011444091797,0.1485002040863037,0.5830001831054688,0,0.07566913622707316,-1.1562486806257497,5.078999996185303,3.426659545925601,5.315999984741211,1.1029409702256567,5.382999897003174,0.07566913622707316
3799,2016-06-14,4.928999900817871,5.010000228881836,4.86899995803833,4.935999870300293,3045961.0,-0.00804990198400346,-1.2204792406641185,0.19444223688044718,29.479755774761884,64.03358435700001,0.37005287046777813,0.32960985883094285,0.1434675691475018,0.25158782287378845,15.723743378043281,0.14100027084350586,0.24206769083716395,-0.33550007343292254,-0.6928797355267404,0.021879588660895344,-0.5141899044798315,-0.1568102423860136,0.5476468030853265,9.374993015079234,-44.00573149822296,0.17868983104690886,6,0.27500009536743164,0.1445000171661377,0.24000012874603271,0.18850016593933105,0.7350001335144043,1,0.09657137727097442,2.575006556517121,4.968999862670898,-1.1562486806257497,5.078999996185303,3.426659545925601,5.315999984741211,0.09657137727097442
3800,2016-06-15,5.056000232696533,5.144999980926514,5.019999980926514,5.043000221252441,2869455.0,0.025765943281433,-3.2372527943232607,-1.8571525885558584,33.9350175844492,58.196153423334245,0.2218617362291022,0.21580023709470897,0.031249358577714936,0.11301474182140048,16.48696067549606,0.21600008010864258,0.1931729562680733,-0.20984976291656476,-0.5636699433060439,0.1439704174729144,-0.3867598531113048,-0.03293967272182474,0.37203473153747524,36.17025201341415,-11.897090142523226,0.17691009019473977,6,0.14799976348876953,0.017499685287475586,0.09174978733062744,0.061499834060668945,0.6579999923706055,2,0.06566451017952035,-1.2204792406641185,4.928999900817871,2.575006556517121,4.968999862670898,-1.1562486806257497,5.078999996185303,0.06566451017952035
3801,2016-06-16,4.926000118255615,5.027999877929688,4.901000022888184,5.008999824523926,2907652.0,-0.02571204676776384,1.0991744005044075,-6.384587169423761,29.402141588199427,52.136299062216146,0.3210338613403909,0.3575145659086889,0.1686360635642652,0.22809377014147358,17.254085448744842,0.1550002098083496,0.14398095371268482,-0.33564987182617223,-0.7039553672524566,0.032655623600112094,-0.5198026195393144,-0.15149712411303007,0.4573120454827393,13.669109171743784,-27.42682907443229,0.18415274771314233,6,0.2779998779296875,0.14749979972839355,0.17974984645843506,0.19149994850158691,0.7869997024536133,3,0.09866018054568348,-3.2372527943232607,5.056000232696533,-1.2204792406641185,4.928999900817871,2.575006556517121,4.968999862670898,0.09866018054568348
3802,2016-06-17,5.043000221252441,5.079999923706055,4.953000068664551,4.9650001525878915,2902987.0,0.023751542872122,-1.490187462016736,-0.9397631891901101,34.84507122459887,46.576027948975494,0.1791334782087164,0.24554275006418713,0.057504037871687785,0.09253402078782003,17.67297958693724,0.15399980545043945,0.09412360175837176,-0.21384978294372559,-0.5912749499833732,0.16357538409592198,-0.4025623664635489,-0.025137199423902246,0.2991669660299108,63.04356840021147,27.94637680584208,0.18871258351982362,6,0.16099977493286133,0.030499696731567383,0.05124962329864502,0.07449984550476074,0.7719998359680176,4,0.06900645597581989,1.0991744005044075,4.926000118255615,-3.2372527943232607,5.056000232696533,-1.2204792406641185,4.928999900817871,0.06900645597581989
3803,2016-06-20,5.162000179290772,5.203999996185303,5.072000026702881,5.0980000495910645,2114481.0,0.02359705588289218,-1.2758581000534386,0.8205137610192287,42.18183268396808,42.129894873874164,0.026556163228807605,0.13263420162272066,-0.05667086155473733,-0.041647941823033996,17.555895246409612,0.16099977493286133,0.04561484646513225,-0.09439983367919869,-0.47227716305665,0.28347749569825265,-0.28333849836792435,0.09453883100952698,0.14231362965205818,87.46274265315039,50.4697027420804,0.18893866468872553,6,0.026999711990355557,-0.08750009536743253,-0.10425031185150235,-0.044500112533570224,0.7269997596740714,0,0.07129020103368888,-1.490187462016736,5.043000221252441,1.0991744005044075,4.926000118255615,-3.2372527943232607,5.056000232696533,0.07129020103368888
3804,2016-06-21,5.199999809265137,5.2129998207092285,5.119999885559082,5.1599998474121085,1904465.0,0.007361415857134901,1.8181805045805277,0.6249981373586307,44.91277971723839,39.33405435090585,-0.07217793795000027,0.0902019998389445,-0.08392066472010118,-0.09348536279103836,17.096121427558845,0.09299993515014648,0.0013530985624967684,-0.05065019130706805,-0.42827276149925186,0.32697237888511577,-0.23946147640315996,0.13816109378902386,0.06948889160533422,95.8333269653116,54.73445726694,0.18881128509609185,6,-0.07249975204467773,-0.07499980926513672,-0.18774986267089844,-0.08249974250793457,1.314000129699707,1,0.06769235565817744,-1.2758581000534386,5.162000179290772,-1.490187462016736,5.043000221252441,1.0991744005044075,4.926000118255615,0.06769235565817744
3805,2016-06-22,5.277999877929688,5.352000236511231,5.204999923706055,5.23199987411499,2064677.0,0.015000013754918662,-1.9400090599146638,1.150001192094029,47.93388646876178,37.9703062365368,-0.18622180021490653,0.0064691746118024085,-0.15639375676631673,-0.1818965507142538,16.307916600970852,0.15200042724609464,-0.052774109218401755,0.031199884414673917,-0.3435019520132174,0.40590172084256526,-0.1561510337992713,0.21855080262861915,-0.4089999198913583,83.59194600218227,38.40398084139606,0.1873509182139455,6,-0.16749978065490811,-0.14799976348877042,-0.29999995231628507,-0.16049981117248624,1.1649999618530265,2,0.07313379411331034,1.8181805045805277,5.199999809265137,-1.2758581000534386,5.162000179290772,-1.490187462016736,5.043000221252441,0.07313379411331034
3806,2016-06-23,5.434999942779541,5.434999942779541,5.0,5.289000034332275,2983468.0,0.029746128927808257,4.958907062419983,3.173910789994652,53.5467635546839,38.841174068588856,-0.3627093074908263,-0.15675644201505,-0.30257580486883917,-0.34311955542978634,15.245837307250227,0.434999942779541,-0.10904648649004933,0.18704996109008754,-0.18992096746188825,0.5640208896420633,-0.0014355031858999112,0.375535425366075,-0.5563399791717529,100.0,49.30182671852505,0.18848546427598786,6,-0.28299999237060547,-0.2330000400543213,-0.43625009059906006,-0.31749987602233887,1.0920000076293954,3,0.05133399912142633,-1.9400090599146638,5.277999877929688,1.8181805045805277,5.199999809265137,-1.2758581000534386,5.162000179290772,0.05133399912142633
3807,2016-06-24,5.125,5.227000236511231,4.811999797821045,4.811999797821045,6859833.0,-0.05703770856361823,-1.651758278756086,2.143838345569984,42.65428713248259,39.87683730323823,-0.05084495287215329,0.13628842858890255,0.007383778672381602,-0.0365534726358554,14.403077323256163,0.6230001449584961,-0.15656858643554195,-0.10774998664855939,-0.47844647547083685,0.26294650217371807,-0.2930982310596981,0.07759825776257934,0.309999942779541,50.24079122803526,1.4486785444870094,0.18534824441113876,6,-0.0015001296997070312,0.050499916076660156,-0.11400008201599121,-0.0074999332427978516,1.380000114440918,4,0.1147316723335079,4.958907062419983,5.434999942779541,-1.9400090599146638,5.277999877929688,1.8181805045805277,5.199999809265137,0.1147316723335079
3808,2016-06-27,4.98799991607666,5.111000061035156,4.9079999923706055,5.061999797821045,4935241.0,-0.02673172369235899,1.3604603131038422,-0.236421194712443,34.88754832781382,40.477703142466225,0.09960863217340421,0.25020255125044066,0.1455876495693218,0.09570222346079404,13.514773542520414,0.21700000762939453,-0.19372368622892822,-0.22195007801055944,-0.5940295252206536,0.15012936919953468,-0.4079898016156065,-0.03591035440551238,0.44700002670288086,28.250413692494448,-13.483266159271103,0.18603972360504722,6,0.1354999542236328,0.1875,0.038249969482421875,0.129500150680542,1.255000114440917,0,0.16579794608222054,-1.651758278756086,5.125,4.958907062419983,5.434999942779541,-1.9400090599146638,5.277999877929688,0.16579794608222054
3809,2016-06-28,5.105000019073486,5.205999851226807,5.066999912261963,5.085000038146973,3837012.0,0.023456316151836187,-3.964262906480701,-0.27027044442582915,42.20852533330482,41.39698178122796,0.011398262310795992,0.11782081698727609,0.025372884180962174,-0.02237632426290581,12.734660717156757,0.21799993515014648,-0.19530596178313342,-0.09134998321533239,-0.457557989133746,0.27485802270308124,-0.27445398617453876,0.09175401974387398,0.317539920806885,47.03052216335534,6.001725974897155,0.18310400295920662,6,0.01849985122680664,0.07049989700317383,-0.05525016784667969,0.01250004768371582,1.2069997787475586,1,0.15357491027662062,1.3604603131038422,4.98799991607666,-1.651758278756086,5.125,4.958907062419983,5.434999942779541,0.15357491027662062
3810,2016-06-29,5.10699987411499,5.170000076293945,5.065000057220459,5.144000053405762,2365916.0,0.0003917443749328342,1.3595450234935467,-1.8500107288462915,43.920882217916486,43.01017518452985,0.019437556038903736,0.10273756049376104,0.02262988592287485,-0.02010494812454411,12.1765641633129,0.10500001907348633,-0.17199447323809558,-0.07770011425018275,-0.439464232027829,0.2840640035274635,-0.2585821731390059,0.10318194463864039,0.30332926292419415,47.35152610816777,4.735513880386435,0.18088205888882325,6,0.016499996185302734,0.06850004196166992,-0.036749958992004395,0.010500192642211914,1.4300003051757821,2,0.2755042293972403,-3.964262906480701,5.105000019073486,1.3604603131038422,4.98799991607666,-1.651758278756086,5.125,0.2755042293972403
3811,2016-06-30,5.245999813079834,5.245999813079834,5.035999774932861,5.074999809265137,3862364.0,0.027217533266325367,1.456140742248608,-4.621599329853728,55.15113470161942,45.266404459754355,-0.07755231106575522,-0.04585941995189202,-0.11628704234415821,-0.15267271300043372,11.451351325436535,0.21000003814697266,-0.13496381910184407,0.06589982509613002,-0.289948071201529,0.421747721393789,-0.11202412305269949,0.24382377324495952,0.15236273717498783,100.0,49.84555722700791,0.1779239481488294,6,-0.12249994277954102,-0.07049989700317383,-0.14174985885620117,-0.12849974632263184,1.4140000343322745,3,0.22817385996057493,1.3595450234935467,5.10699987411499,-3.964262906480701,5.105000019073486,1.3604603131038422,4.98799991607666,0.22817385996057493
3812,2016-07-01,5.28000020980835,5.320000171661377,5.179999828338623,5.277999877929688,1780919.0,0.006481204334727986,2.4146318770461774,0.0116978469826753,60.06473255000384,47.25339333375834,-0.08314211295464968,-0.08766215377096298,-0.14987210046256383,-0.1807283791835257,10.221334116852063,0.1400003433227539,-0.10846258141362508,0.1020002126693722,-0.250804468429072,0.4548048937678164,-0.0744021278798499,0.2784025532185943,0.10663508539779709,90.2912756198591,33.97040098331445,0.17640234054922216,7,-0.15650033950805664,-0.10450029373168945,-0.17525017261505127,-0.16250014305114746,1.3789997100830078,4,0.23617418391084688,1.456140742248608,5.245999813079834,1.3595450234935467,5.10699987411499,-3.964262906480701,5.105000019073486,0.23617418391084688
3813,2016-07-04,5.1579999923706055,5.298999786376953,5.13700008392334,5.287000179290772,1402242.0,-0.02310610086929754,1.1176514587222584,-64.48939213352133,57.037491632640375,48.60058354658078,0.04272387767309205,0.016602198294915382,-0.025738551936085763,-0.05161225197741359,9.266658641580937,0.16199970245361328,-0.06338445397299974,-0.008200001716613947,-0.346056122983045,0.3296561195498171,-0.17712806234982992,0.16072805891660202,0.21714259288783921,42.95776303241145,-18.504126913929056,0.1689280606332156,7,-0.0345001220703125,0.017499923706054688,-0.02799999713897705,-0.04049992561340332,1.488999843597412,0,0.26114775573142923,2.4146318770461774,5.28000020980835,1.456140742248608,5.245999813079834,1.3595450234935467,5.10699987411499,0.26114775573142923
3814,2016-07-05,4.99399995803833,5.144000053405762,4.992000102996826,5.102000236511231,2250987.0,-0.031795276187447485,-1.714285106074991,0.837210247918,48.13701155011574,48.623153000064555,0.19492868045783496,0.14511903898716838,0.13430993440638694,0.11763232205302643,7.833776974229731,0.1659998893737793,-0.0347962550411669,-0.1449500322341919,-0.4416046540162819,0.15170458954789812,-0.29327734312523646,0.003377278656852667,0.36987977147136686,0.6097117752585532,-61.40550299831947,0.14832731089104487,7,0.1294999122619629,0.18149995803833008,0.13850009441375732,0.12350010871887207,1.5830001831054688,1,0.250100136758884,1.1176514587222584,5.1579999923706055,2.4146318770461774,5.28000020980835,1.456140742248608,5.245999813079834,0.250100136758884
3815,2016-07-06,4.836999893188477,4.958000183105469,4.724999904632568,4.958000183105469,3112276.0,-0.031437738520030734,2.8512350446885986,1.1203701659653849,47.368415116100365,47.93666984022194,0.3160280411336993,0.2731198239640893,0.26936589947148804,0.277180996423688,6.952059795473117,0.2690000534057617,-0.029828955691959536,-0.27465009689331055,-0.5771750974827397,0.027874903696118558,-0.42591259718802466,-0.12338759659859644,0.5158422376874476,18.823519040620095,-47.270325317929135,0.1512625002947144,7,0.1855001449584961,0.2950000762939453,0.33274996280670166,0.2805001735687256,1.8330001831054688,2,0.30494106619883987,-1.714285106074991,4.99399995803833,1.1176514587222584,5.1579999923706055,2.4146318770461774,5.28000020980835,0.30494106619883987
3816,2016-07-07,4.900000095367432,4.974999904632568,4.861000061035156,4.8969998359680185,2165466.0,0.013024644112081374,-2.040003560393169,-0.02479547281639897,45.63225177459388,48.26755480045652,0.1890365020182001,0.18694053064136806,0.1870545923251541,0.2179838529161069,7.000862768528481,0.1380000114440918,-0.03154812321717504,-0.1908499002456665,-0.4914144561033371,0.10971465561200411,-0.3411321781745018,-0.0405676223168312,0.4277283464587587,29.411783562508916,-35.53666346990981,0.15028227792883508,7,0.12249994277954102,0.23199987411499023,0.30374979972839355,0.2174999713897705,1.7739996910095206,3,0.33408164327812906,2.8512350446885986,4.836999893188477,-1.714285106074991,4.99399995803833,1.1176514587222584,5.1579999923706055,0.33408164327812906
3817,2016-07-08,5.162000179290772,5.169000148773193,4.839000225067139,4.900000095367432,2124562.0,0.05346940384165322,1.3913035966649046,87.32581055310943,50.0,49.9467160973661,-0.07505611127634193,-0.07222560744606721,-0.08300275452271588,-0.04147723128131542,7.542996578385093,0.3299999237060547,-0.038811131377793906,0.06700017452240115,-0.23516324336208427,0.36916359240688656,-0.08408153441984112,0.2180818834646434,0.1416191210476727,76.13246771587492,13.452283204357855,0.15108170894224263,7,-0.13950014114379972,-0.030000209808350498,0.04374969005584628,-0.044500112533570224,1.6659998893737784,4,0.29019752345827166,-2.040003560393169,4.900000095367432,2.8512350446885986,4.836999893188477,-1.714285106074991,4.99399995803833,0.29019752345827166
3818,2016-07-11,5.34499979019165,5.34499979019165,5.191999912261963,5.193999767303467,1733162.0,0.03545129882696374,1.0264881422300818,0.5763357806112958,53.76623196472446,51.230905723079395,-0.22583917574643397,-0.23780428515530083,-0.2687142978579411,-0.22512713008730678,7.079217181073533,0.18299961090087802,-0.06610083956421331,0.23119978904724103,-0.08444259100020357,0.5468421690946856,0.07337859902351873,0.38902097907096334,-0.619999885559082,100.0,39.798586621937986,0.15782119002372244,7,-0.309999942779541,-0.21299982070922852,-0.15524983406066895,-0.22749972343444824,1.2950000762939462,0,0.24583726497257574,1.3913035966649046,5.162000179290772,-2.040003560393169,4.900000095367432,2.8512350446885986,4.836999893188477,0.24583726497257574
3819,2016-07-12,5.40500020980835,5.4629998207092285,5.349999904632568,5.375,1878964.0,0.011225523287541117,-1.8249837578156198,0.1986768560330944,53.32984436413535,52.27634596154816,-0.26687399135907075,-0.2743832916858775,-0.3233706314952052,-0.2847489490195301,6.687322338088995,0.11800003051757812,-0.04576614069631102,0.2674001932144163,-0.061092601588192075,0.5958929880170247,0.10315379581311213,0.4316465906157205,-0.6676003074645998,92.14097323896523,33.456691948973436,0.16424639740130417,7,-0.31100034713745117,-0.27300024032592773,-0.20675015449523926,-0.28750014305114746,1.1479997634887695,1,0.2297871559571516,1.0264881422300818,5.34499979019165,1.3913035966649046,5.162000179290772,-2.040003560393169,4.900000095367432,0.2297871559571516
3820,2016-07-13,5.388000011444092,5.546999931335449,5.372000217437744,5.499000072479248,1751022.0,-0.003145272470740701,-1.4475544529363904,-3.6999761583088295,48.67006506245834,51.55622711275249,-0.23001015174362038,-0.24373144522149381,-0.2954076093276079,-0.27088213508629444,7.147663978599017,0.17499971389770508,0.00436564249638316,0.23380000591278094,-0.11050437049405115,0.578104382319613,0.061647817709364894,0.405952194116197,-0.6215761123657231,77.54237487902273,23.08935844596582,0.17215218820341616,7,-0.252000093460083,-0.252000093460083,-0.15875005722045898,-0.27049994468688965,1.374000072479248,2,0.22067559895587885,-1.8249837578156198,5.40500020980835,1.0264881422300818,5.34499979019165,1.3913035966649046,5.162000179290772,0.22067559895587885
3821,2016-07-14,5.412000179290772,5.474999904632568,5.385000228881836,5.418000221252441,1755141.0,0.0044543741268938675,-1.9999920527064508,0.05405440236441567,59.6893960980526,51.51452306253567,-0.2547796755586935,-0.2418548836635912,-0.3091328331336971,-0.2959120447061032,7.062502759361726,0.08999967575073242,0.03225148313445825,0.23350017070770335,-0.11159084100483252,0.5785911824202392,0.06095466485143586,0.40604567656397084,-0.5987417182769788,80.93223050102284,24.874577057716117,0.17254550585626785,7,-0.2760002613067636,-0.2760002613067636,-0.18275022506713956,-0.2945001125335702,1.3209996223449698,3,0.23244638864147826,-1.4475544529363904,5.388000011444092,-1.8249837578156198,5.40500020980835,1.0264881422300818,5.34499979019165,0.23244638864147826
3822,2016-07-15,5.390999794006348,5.429999828338623,5.306000232696533,5.367000102996826,1753693.0,-0.003880337137604606,1.4313703490736716,-3.99992052769669,64.76188213857533,52.37278867430622,-0.24180673335410674,-0.20390057726563615,-0.27605211636494076,-0.2717788076935488,7.124143008950265,0.12399959564208984,0.0572328837241276,0.19509980678558314,-0.15626081513984236,0.5464604287110086,0.019419495822870836,0.37078011774829545,-0.533716844773255,56.05630170492781,-3.373423357138101,0.1756803109627127,7,-0.25499987602233887,-0.25499987602233887,-0.16449987888336182,-0.2734997272491455,1.3270001411437988,4,0.2379892490066553,-1.9999920527064508,5.412000179290772,-1.4475544529363904,5.388000011444092,-1.8249837578156198,5.40500020980835,0.2379892490066553
3823,2016-07-18,5.53000020980835,5.5900001525878915,5.435999870300293,5.486999988555908,2415994.0,0.025783791710869863,-1.1241351187814177,1.7916989529315928,65.32082121760725,54.28210085958306,-0.3603883172814175,-0.3308822788633883,-0.39707819330331695,-0.4082433316224554,7.7869851804069965,0.19900035858154386,0.05298611927740282,0.31570022106170637,-0.06546431646464868,0.6968647585880614,0.1251179522985284,0.5062824898248843,-0.6313342416491157,78.87325362539033,17.136710315599366,0.19058226876317755,7,-0.3725001811981201,-0.3725001811981201,-0.3387502431869507,-0.41250014305114746,1.3499999046325684,0,0.23471967624051593,1.4313703490736716,5.390999794006348,-1.9999920527064508,5.412000179290772,-1.4475544529363904,5.388000011444092,0.23471967624051593
3824,2016-07-19,5.552000045776367,5.573999881744385,5.453999996185303,5.491000175476074,2062904.0,0.00397827036769316,1.2857220708446866,1.4185943356472754,65.81377213587162,56.33158497289097,-0.3295696945652784,-0.34273101520231375,-0.4027018828879809,-0.42969319799626415,8.44022497863301,0.11999988555908203,0.03774019466048628,0.32010004520416224,-0.08971430229607158,0.7299143927043961,0.11519287145404533,0.5250072189542792,-0.5980273428628404,86.61967692594388,22.110795229610233,0.20490717375011677,7,-0.33749985694885254,-0.3945000171661377,-0.4095001220703125,-0.43449997901916504,1.2569999694824219,1,0.1959653839586899,-1.1241351187814177,5.53000020980835,1.4313703490736716,5.390999794006348,-1.9999920527064508,5.412000179290772,0.1959653839586899
3825,2016-07-20,5.664000034332275,5.682000160217285,5.556000232696533,5.579999923706055,2313175.0,0.020172908435242443,1.099992450101129,1.3770539217985398,65.14491336434381,58.49965848286319,-0.3485799076557443,-0.44726144245562693,-0.495203690251369,-0.5413166515528731,8.598777208087704,0.13000011444091797,0.03997830233388733,0.4128000259399416,-0.04023360396705655,0.8658336558469397,0.18628321098644207,0.6393168408934411,-0.659145135444799,95.21273155457821,33.739441287703556,0.22651681495349926,7,-0.4034998416900635,-0.46050000190734863,-0.5252500772476196,-0.5464999675750732,1.0999999046325684,2,0.15695620296189627,1.2857220708446866,5.552000045776367,-1.1241351187814177,5.53000020980835,1.4313703490736716,5.390999794006348,0.15695620296189627
3826,2016-07-21,5.714000225067139,5.761000156402588,5.65399980545044,5.679999828338622,1632811.0,0.00882771723725062,-1.4883674510413047,0.4047660946520618,65.54439293516798,60.226813253437406,-0.3028157064915753,-0.5009730708431448,-0.5219824584278392,-0.592306320889814,9.528222057697928,0.10700035095214755,0.07664052563281576,0.4488502025604246,-0.04349051140320892,0.9411909165240582,0.20267984557860785,0.6950205595422414,-0.6414308000466811,89.67034302937319,30.526960121667017,0.24617035698181694,7,-0.23750019073486328,-0.47100019454956055,-0.5752502679824829,-0.5965001583099365,1.0749998092651367,3,0.183409138532872,1.099992450101129,5.664000034332275,1.2857220708446866,5.552000045776367,-1.1241351187814177,5.53000020980835,0.183409138532872
3827,2016-07-22,5.7129998207092285,5.71999979019165,5.622000217437744,5.703999996185303,1229414.0,-0.00017507950971396014,7.5217896089895095,0.264697632671372,71.76466496351918,62.226639142192376,-0.240754409263225,-0.47817902562503356,-0.4979060030908702,-0.5924389933639302,9.640145320417943,0.09799957275390625,0.1321424173164205,0.41844980716705305,-0.10771552045460453,0.9446151347887106,0.1553671433562238,0.6815324709778823,-0.5578187079229151,85.23067894215603,23.046859513283017,0.26308266381082884,7,-0.17949962615966797,-0.4699997901916504,-0.5742498636245728,-0.5954997539520264,1.0350003242492676,4,0.1785401738031016,-1.4883674510413047,5.714000225067139,1.099992450101129,5.664000034332275,1.2857220708446866,5.552000045776367,0.1785401738031016
3828,2016-07-25,5.815000057220459,5.8540000915527335,5.703000068664551,5.703000068664551,2449288.0,0.01785405911295257,-1.696429255665619,12.444685811168803,83.84165733042431,65.61684058289114,-0.300695233726894,-0.5428794819369891,-0.5771679033711905,-0.6953419581804265,9.926049757780264,0.1510000228881827,0.19548941682016263,0.4791000366210936,-0.07487813053262649,1.0330782037748136,0.2021109530442331,0.756089120197954,-0.5871206592001927,90.24999374151399,19.439822691819458,0.27698908357686003,7,-0.2349998950958252,-0.5255000591278076,-0.6762501001358032,-0.6360001564025879,1.0190000534057626,0,0.15528802563096056,7.5217896089895095,5.7129998207092285,-1.4883674510413047,5.714000225067139,1.099992450101129,5.664000034332275,0.15528802563096056
3829,2016-07-26,5.888999938964844,5.894999980926514,5.787000179290772,5.828000068664551,2572479.0,0.01272568891078496,1.9589005303999967,0.5446417547609215,96.54859130740068,70.9366768323292,-0.33393674380436256,-0.5851325644704151,-0.6276487996113227,-0.7688015352283646,10.765496778190055,0.1079998016357413,0.2380992432522353,0.5138999223709106,-0.0807442456676819,1.1085440904095032,0.21657783835161482,0.8112220063902065,-0.5734636438500322,98.23007480300562,19.98290016606319,0.2973220840192962,7,-0.2884998321533203,-0.5789999961853027,-0.7572499513626099,-0.7100000381469727,0.814000129699707,1,0.16827987531789135,-1.696429255665619,5.815000057220459,7.5217896089895095,5.7129998207092285,-1.4883674510413047,5.714000225067139,0.16827987531789135
3830,2016-07-27,6.513999938964844,6.5209999084472665,6.084000110626222,6.084000110626222,7333283.0,0.10613007411745046,-1.0325580105902332,7.049192501915155,97.69497954703331,75.15951943777151,-0.8743655178659475,-1.1587275696613784,-1.2306023871473624,-1.3895096311882345,12.203488729109196,0.6319999694824228,0.27817518577582856,1.0685499191284178,0.2999776407178443,1.8371221975389913,0.684263779923131,1.4528360583337045,-1.1057494541201596,99.22136019039537,14.185594946032666,0.38428613920528687,7,-0.6004998683929443,-0.8910000324249268,-1.3877499103546143,-1.3350000381469727,0.17600011825561523,2,0.04528708613110988,1.9589005303999967,5.888999938964844,-1.696429255665619,5.815000057220459,7.5217896089895095,5.7129998207092285,0.04528708613110988
3831,2016-07-28,6.442999839782715,6.508999824523926,6.302999973297119,6.416999816894531,3545119.0,-0.010899616187809102,1.6075931794175344,0.06046519364586522,92.67148882610834,78.26058684749738,-0.7171547472630477,-1.0471406982805682,-1.1373138467401311,-1.312846495321672,14.111595453533779,0.2109999656677246,0.3183235611633348,0.9376998186111454,0.05636999755733019,1.8190296396649606,0.4970349080842382,1.3783647291380525,-0.8344544586895655,91.32368237224172,4.948484958498469,0.4406649105269074,7,-0.46449995040893555,-0.8199999332427979,-1.3227497339248657,-1.2639999389648438,0.059999942779541016,3,0.04982152835083009,-1.0325580105902332,6.513999938964844,1.9589005303999967,5.888999938964844,-1.696429255665619,5.815000057220459,0.04982152835083009
3832,2016-07-29,6.526999950408936,6.59499979019165,6.458000183105469,6.480000019073486,2914732.0,0.013037422429775347,-2.010993502410396,1.8076880754135984,92.1540011400538,81.24205128332477,-0.6962893057676469,-1.0887494229215084,-1.2017485706169335,-1.3908132615843858,16.060843979381183,0.15199995040893555,0.378294447391478,0.9593499422073375,-0.025256420684582892,1.9439563050992579,0.4670467607613773,1.4516531236532977,-0.7542127543920456,92.37669719601497,7.405836139707887,0.4923031814459602,7,-0.5025000572204599,-0.8670001029968271,-1.3500000238418588,-1.3480000495910653,-0.018000125885010654,4,0.040140966127466315,1.6075931794175344,6.442999839782715,-1.0325580105902332,6.513999938964844,1.9589005303999967,5.888999938964844,0.040140966127466315
3833,2016-08-01,6.505000114440918,6.6479997634887695,6.4679999351501465,6.533999919891357,2475313.0,-0.0033705892653852487,-2.4951367316799917,-0.617018038674582,90.32252538787532,83.96524608910296,-0.5827205427117512,-1.0125768910720385,-1.1610672075904844,-1.3613618137264512,18.374069700430084,0.17999982833862305,0.4215070185329388,0.8700001001358029,-0.17880650453729618,1.918806704808902,0.3455967977992538,1.394403402472352,-0.567770399589075,83.39143808285893,-0.6446737055691472,0.5244033023365494,8,-0.4030001163482666,-0.818500280380249,-1.3555002212524414,-1.3260002136230469,0.11399984359741211,0,0.03735588412644675,-2.010993502410396,6.526999950408936,1.6075931794175344,6.442999839782715,-1.0325580105902332,6.513999938964844,0.03735588412644675
3834,2016-08-02,6.243000030517577,6.506999969482423,6.236999988555907,6.488999843597412,3646973.0,-0.040276722415685695,-1.0930239435188003,8.482809082986696,76.56927126968645,85.23461918969659,-0.2373545411408644,-0.687453212140162,-0.887687150215867,-1.0960883678765514,19.706890350089616,0.26999998092651545,0.4586187895576561,0.5455500125885004,-0.4912223610541302,1.582322386231131,0.027163825767185124,1.0639361994098158,-0.16361630593834864,28.19149250967809,-54.32521794039056,0.5183861868213155,8,-0.1080000400543204,-0.5565001964569083,-1.0935001373291007,-1.0640001296997061,0.5669999122619638,1,0.09466603831806286,-2.4951367316799917,6.505000114440918,-2.010993502410396,6.526999950408936,1.6075931794175344,6.442999839782715,0.09466603831806286
3835,2016-08-03,6.311999797821045,6.329999923706055,6.072999954223633,6.241000175476074,2726743.0,0.011052341336885707,3.803743398917088,-0.2886165702976735,77.20673960097918,86.53043548589784,-0.22883332783751165,-0.6748855717458078,-0.9455600459572544,-1.1613164395764244,19.76070687215464,0.2569999694824219,0.49094347444462905,0.5407997846603392,-0.4469436631642081,1.5285432324848864,0.04692806074806555,1.0346715085726128,0.3359999656677246,41.56520397856471,-39.45198864513202,0.4938717239122738,8,-0.17699980735778809,-0.625499963760376,-1.1624999046325684,-1.1329998970031738,0.44700002670288086,2,0.0619455455271849,-1.0930239435188003,6.243000030517577,-2.4951367316799917,6.505000114440918,-2.010993502410396,6.526999950408936,0.0619455455271849
3836,2016-08-04,6.537000179290772,6.547999858856201,6.316999912261963,6.316999912261963,3515168.0,0.03564644941012185,-1.0999969655854036,3.0986117920441774,80.83960240327816,87.53876186809327,-0.36298598584013586,-0.8126214023021463,-1.1584271864540492,-1.379665618818307,20.10661487027294,0.23600006103515625,0.5313444523572279,0.6839501619338995,-0.27056800782121204,1.638468331689011,0.2066910770563437,1.1612092468114552,0.09949958801269432,80.69571808382733,-3.335151277096827,0.47725908487755586,8,-0.3615002632141122,-0.8505003452301034,-1.3875002861022958,-1.3580002784729013,0.2329998016357413,3,0.023405212441999,3.803743398917088,6.311999797821045,-1.0930239435188003,6.243000030517577,-2.4951367316799917,6.505000114440918,0.023405212441999
3837,2016-08-05,6.6599998474121085,6.675000190734862,6.5320000648498535,6.540999889373778,2017480.0,0.018815919343401433,-1.0875990658141723,0.5409082436374807,80.67316342023133,87.18670698918295,-0.3771927526171224,-0.8618268044150996,-1.2681622212488195,-1.4953750324738095,21.579238657927366,0.14300012588500888,0.5740621037685099,0.7320498466491694,-0.22921756749633726,1.693317260794676,0.25141613957641606,1.2126835537219227,-0.5869998931884757,97.50824959643116,12.295189980692456,0.48063370707275344,8,-0.4289996623992911,-0.9599997997283927,-1.510499954223632,-1.4809999465942374,0.024000167846680576,4,-0.02357358385088526,-1.0999969655854036,6.537000179290772,3.803743398917088,6.311999797821045,-1.0930239435188003,6.243000030517577,-0.02357358385088526
3838,2016-08-08,6.658999919891357,6.709000110626222,6.623000144958496,6.644999980926514,1661710.0,-0.00015013927081986012,-1.9655359521186817,0.11764658740748755,80.39537407876318,85.39190507488989,-0.27254183110448693,-0.7982653551221741,-1.2541193561545008,-1.4852442984310246,23.679332001230495,0.0859999656677255,0.6181487640210035,0.6653499126434328,-0.30770168076615256,1.6384015060530182,0.17882411593864056,1.151875709348225,-0.5739599609374997,92.13833672342464,6.809778676770165,0.48652579670479257,8,-0.26799988746643066,-0.9419999122619629,-1.5095000267028809,-1.4800000190734863,0.11899995803833097,0,-0.02252591938308346,-1.0875990658141723,6.6599998474121085,-1.0999969655854036,6.537000179290772,3.803743398917088,6.311999797821045,-0.02252591938308346
3839,2016-08-09,6.646999835968018,6.684999942779541,6.613999843597412,6.639999866485597,1829791.0,-0.0018020850079144557,-1.406782400672421,0.49999999999993655,78.55896043444528,83.26568072904678,-0.15836592997742738,-0.7256514669457115,-1.2267869216778333,-1.463292129655434,25.39983417053747,0.0710000991821289,0.6608904302941374,0.5912498474121097,-0.38215101958860487,1.5646507144128243,0.10454941391175243,1.077950280912467,-0.5370014709472652,90.25153153909639,5.918244171365558,0.4867004335003575,8,-0.2559998035430908,-0.929999828338623,-1.497499942779541,-1.4679999351501465,0.09600019454955966,1,-0.0042124083978722915,-1.9655359521186817,6.658999919891357,-1.0875990658141723,6.6599998474121085,-1.0999969655854036,6.537000179290772,-0.0042124083978722915
3840,2016-08-10,6.577000141143799,6.6500000953674325,6.540999889373778,6.640999794006348,2284650.0,-0.010531020994680729,1.658533323253866,-9.142847411445302,74.78460163970612,81.27824881944653,-0.08771391093118464,-0.5923792034661286,-1.140759365527173,-1.3820336799175408,26.758739639473937,0.10900020599365412,0.683748150358281,0.4618001461029051,-0.48474977213345927,1.4083500643392695,-0.011474813015277086,0.9350751052210873,-0.44304170629882744,66.32655543715713,-16.615678514158745,0.4732749591181822,8,-0.18600010871887207,-0.8600001335144043,-1.4275002479553223,-1.3980002403259277,0.30900001525878906,2,0.03542645531937327,-1.406782400672421,6.646999835968018,-1.9655359521186817,6.658999919891357,-1.0875990658141723,6.6599998474121085,0.03542645531937327
3841,2016-08-11,6.670000076293945,6.689000129699707,6.548999786376952,6.548999786376952,1981676.0,0.014140175331359028,-1.3140497170510061,-1.8906397848260792,76.10475747246608,79.4949995230479,-0.1621828661550886,-0.6179850604609092,-1.2162558256579583,-1.4618104586882792,28.22762688409453,0.1400003433227548,0.6940872534605953,0.49190008640289307,-0.42461269972348337,1.4084128725292695,0.033643693339705294,0.9501564794660808,-0.5130399744177243,77.9660879966375,-4.493071424586134,0.45825639306318805,8,-0.27900004386901855,-0.8959999084472656,-1.592750072479248,-1.4910001754760742,0.18200016021728604,3,0.013343290436576893,1.658533323253866,6.577000141143799,-1.406782400672421,6.646999835968018,-1.9655359521186817,6.658999919891357,0.013343290436576893
3842,2016-08-12,6.673999786376952,6.7150001525878915,6.658999919891357,6.691999912261963,1045141.0,0.0005996566772499268,-1.3333498902278267,-0.14876101451788956,74.75504712445067,77.7652797160007,-0.15995921148916636,-0.5490893999021447,-1.2018288999065652,-1.4531959386763855,30.187275724739283,0.05600023269653409,0.6241324688544623,0.43174979686736936,-0.43081247605212525,1.294312069786864,0.00046866040762161276,0.8630309333271171,-0.4949580841507313,76.43660678806735,-4.82898854995274,0.43128113645974747,8,-0.2799997329711905,-0.8969995975494376,-1.596749782562255,-1.4949998855590811,0.3530001640319842,4,0.014384207015636807,-1.3140497170510061,6.670000076293945,1.658533323253866,6.577000141143799,-1.406782400672421,6.646999835968018,0.014384207015636807
3843,2016-08-15,6.828000068664551,6.875999927520753,6.598999977111816,6.664000034332275,1661569.0,0.023074660955480608,1.1307708813609603,-9.111049299318738,75.86777814850522,77.68733603586946,-0.29426917216908777,-0.6333321083499879,-1.3375542634908513,-1.5927919960862944,31.765021403006866,0.27699995040893644,0.5823807148591662,0.5208500862121586,-0.31084168102404064,1.3525418534483578,0.10500420259405896,0.9366959698302582,-0.6168008594166299,85.67168555510936,6.281327126512608,0.41584588361809965,8,-0.3535001277923584,-0.7940001487731934,-1.7507500648498535,-1.691500186920166,0.30299997329711914,0,-0.02108963854095658,-1.3333498902278267,6.673999786376952,-1.3140497170510061,6.670000076293945,1.658533323253866,6.577000141143799,-0.02108963854095658
3844,2016-08-16,6.639999866485597,6.798999786376952,6.639999866485597,6.764999866485597,2020416.0,-0.027533714160568823,-1.5439987182616903,-0.7621949623909308,54.571841342618654,75.17234734049607,-0.049206969325193306,-0.37907792781673244,-1.1377614300925396,-1.391270682532265,33.428030418221866,0.1880002021789542,0.5349413344880087,0.2784498929977426,-0.4847812739519588,1.041681059947444,-0.10316569047710811,0.6600654764725933,-0.3756165997758494,29.552228608518533,-45.37450280110039,0.3816155834748505,8,-0.04349994659423917,-0.548999786376954,-1.556499958038331,-1.5460000038146982,0.5560002326965323,1,0.020783134671527037,1.1307708813609603,6.828000068664551,-1.3333498902278267,6.673999786376952,-1.3140497170510061,6.670000076293945,0.020783134671527037
3845,2016-08-17,6.552999973297119,6.684000015258789,6.5380001068115225,6.631999969482423,1575075.0,-0.01310239381593914,-1.6789040592504179,0.631999969482429,53.9454866186249,72.18411225331239,0.08445527331789471,-0.23406199500519342,-1.0347075934162868,-1.2911183091102014,34.56342878256899,0.1459999084472665,0.49060067371134775,0.14700000286102277,-0.5454464241304819,0.8394464298525275,-0.19922321063472914,0.4932232163567747,-0.23968737372249116,4.4378326752133,-65.58865011539208,0.34622321349575214,8,0.1510000228881836,-0.46199989318847656,-1.440000057220459,-1.4795000553131104,0.7100000381469735,2,0.028994362581213462,-1.5439987182616903,6.639999866485597,1.1307708813609603,6.828000068664551,-1.3333498902278267,6.673999786376952,0.028994362581213462
3846,2016-08-18,6.76200008392334,6.76200008392334,6.568999767303468,6.616000175476074,1633438.0,0.0318938061159586,1.6438416115799528,-1.8481001961671741,57.735358756493696,69.63546729067487,-0.09976336707857936,-0.38000605990159286,-1.2227342255864109,-1.4852658052119025,35.55293509332253,0.2090001106262207,0.48664025645995146,0.3036001205444334,-0.3239258496805357,0.9311260907694026,-0.010162864568051155,0.617363105656918,-0.4036724981130222,66.2722177312978,-0.888815159087855,0.31376298511248446,8,-0.05500006675720215,-0.6710000038146973,-1.626000165939331,-1.6845002174377441,0.4239997863769531,3,0.0183377803815854,-1.6789040592504179,6.552999973297119,-1.5439987182616903,6.639999866485597,1.1307708813609603,6.828000068664551,0.0183377803815854
3847,2016-08-19,6.732999801635742,6.765999794006348,6.682000160217285,6.739999771118164,1431041.0,-0.004288713683477496,1.847444476772379,-0.047945026520001044,57.470500779000666,67.0882591462568,-0.06629019238271194,-0.28529930243900026,-1.1650246360335421,-1.4402651558245747,36.78142107891696,0.0839996337890625,0.4763320300398455,0.22359983921051008,-0.30719117053595024,0.7543908489569704,-0.04179566566272008,0.48899534408374024,-0.33325842848858933,57.692248006241165,-7.109410891840234,0.2653955048732301,8,-0.025999784469604492,-0.6419997215270996,-1.5969998836517334,-1.6554999351501465,0.4120001792907715,4,0.017674207393646224,1.6438416115799528,6.76200008392334,-1.6789040592504179,6.552999973297119,-1.5439987182616903,6.639999866485597,0.017674207393646224
3848,2016-08-22,6.7179999351501465,6.793000221252441,6.696000099182129,6.756999969482423,1381640.0,-0.002227813296823755,-1.3373606108133262,5.571457765667702,68.56919377971616,65.97828507350913,-0.046981670408485776,-0.20994424934138234,-1.117351662692946,-1.41102593290635,37.62343452168213,0.0970001220703125,0.4342479080074906,0.16344997882842982,-0.26175906881179944,0.5886590264686591,-0.049154544991685256,0.3760545026485449,-0.28015787765310574,68.96553614101278,-0.44776871349584724,0.2126045238201148,8,-0.010999917984008789,-0.562000036239624,-1.5820000171661377,-1.6405000686645508,0.4270000457763672,0,0.04599583480821878,1.847444476772379,6.732999801635742,1.6438416115799528,6.76200008392334,-1.6789040592504179,6.552999973297119,0.04599583480821878
3849,2016-08-23,6.880000114440918,6.888999938964844,6.686999797821045,6.741000175476074,1911927.0,0.024114346658913766,1.5732569581961537,-3.564097861570546,70.69971671289649,65.52440897053027,-0.19272174840918055,-0.3097769220346649,-1.2428331145927825,-1.5529898617747815,38.46936092254993,0.20200014114379883,0.3868353386635919,0.2759001493453983,-0.03955103958985173,0.5913513382806483,0.11817455487777284,0.43362574381302377,-0.4071054273419801,97.43594620296156,23.48797233701478,0.1577255944676251,8,-0.16650009155273438,-0.7085001468658447,-1.7225000858306885,-1.7810001373291016,0.35699987411498935,1,0.03648254699791509,-1.3373606108133262,6.7179999351501465,1.847444476772379,6.732999801635742,1.6438416115799528,6.76200008392334,0.03648254699791509
3850,2016-08-24,6.809000015258789,6.857999801635742,6.75,6.857999801635742,2326178.0,-0.010319781686209839,3.408174386920981,-0.35251660354574893,61.16583950944493,63.864529196861255,-0.09538207185776937,-0.22719119781084007,-1.1394806050047164,-1.4618915176162064,37.75003291943019,0.13000011444091797,0.33781021694241,0.19015004634857213,-0.1350008217761154,0.5153009144732597,0.027574612286228373,0.3527254804109159,-0.2944948029732606,75.00003725288293,1.8268889629047607,0.16257543406234382,8,-0.09549999237060547,-0.5864999294281006,-1.622999906539917,-1.7100000381469727,0.180999755859375,2,0.056836552071682034,1.5732569581961537,6.880000114440918,-1.3373606108133262,6.7179999351501465,1.847444476772379,6.732999801635742,0.056836552071682034
3851,2016-08-25,6.763999938964844,6.800000190734862,6.7179999351501465,6.789999961853027,1797100.0,-0.006608911175370991,2.5651912511662647,0.5306150253016738,54.561406150528285,61.62079131086988,-0.03983495041360818,-0.16538914385068093,-1.0577930530722623,-1.3999165270091432,36.91454043102084,0.09100008010864258,0.2949170171081015,0.12909996509552002,-0.1911558064238852,0.4493557366149252,-0.03102792066418214,0.2892278508552222,-0.2120452540113842,39.61346202575384,-29.22230195794561,0.16012788575970247,8,-0.050499916076660156,-0.5084998607635498,-1.5319998264312744,-1.61899995803833,0.5019998550415039,3,0.07377292681578806,3.408174386920981,6.809000015258789,1.5732569581961537,6.880000114440918,-1.3373606108133262,6.7179999351501465,0.07377292681578806
3852,2016-08-26,6.789000034332275,6.8369998931884775,6.760000228881836,6.795000076293945,1593001.0,0.0036960519800444125,-1.4062525611509997,0.23077064152881194,55.58419490341594,59.367059839193296,-0.05230743997942611,-0.17892818226954077,-1.0488305933250857,-1.409124910832892,35.90382680551462,0.07699966430664151,0.2646361388763596,0.14100005626678502,-0.18209356468792048,0.46409367722149053,-0.020546754210567286,0.30254686674413733,-0.20334082397767705,50.49513130717026,-14.757144416271139,0.16154681047735261,8,-0.0755000114440918,-0.5334999561309814,-1.4292500019073486,-1.6045000553131104,0.4120001792907724,4,0.05847692354696887,2.5651912511662647,6.763999938964844,3.408174386920981,6.809000015258789,1.5732569581961537,6.880000114440918,0.05847692354696887
3853,2016-08-29,6.748000144958496,6.76800012588501,6.64300012588501,6.763000011444093,698235.0,-0.006039164702672073,8.999961853172863,2.499960263848197,54.2330378116178,59.32941500241542,-0.0266516363621232,-0.12520947000446725,-0.9774806480769822,-1.353672806385596,34.45199636826304,0.14599990844726562,0.21986032995977745,0.08785016536712664,-0.23084741085377125,0.40654774158802454,-0.07149862274332186,0.24719895347757515,-0.13200686174287313,42.68296701486143,-18.605384894608008,0.15934878811044895,8,-0.0345001220703125,-0.45200014114379883,-1.3597500324249268,-1.563500165939331,0.5,0,0.058832221019529785,-1.4062525611509997,6.789000034332275,2.5651912511662647,6.763999938964844,3.408174386920981,6.809000015258789,0.058832221019529785
3854,2016-08-30,6.834000110626222,6.869999885559082,6.764999866485597,6.767000198364258,1324130.0,0.012744511532350344,-1.9577230203024016,-4.466700575388421,60.628612266501776,60.071984518846186,-0.09190329833062805,-0.17356160457253456,-1.0327305074227766,-1.4219072387200793,34.331023739279935,0.12199974060058594,0.18181578182916258,0.1443001270294202,-0.11573809788831291,0.4043383519471533,0.014281014570554085,0.2743192394882863,-0.19099998474121183,84.14105152157467,22.519650867881708,0.1300191124588665,8,-0.10500025749206632,-0.496000051498414,-1.399250030517579,-1.6030001640319833,0.39799976348876864,1,0.045507735625686774,8.999961853172863,6.748000144958496,-1.4062525611509997,6.789000034332275,2.5651912511662647,6.763999938964844,0.045507735625686774
3855,2016-08-31,6.703000068664551,6.85099983215332,6.703000068664551,6.8499999046325675,2439357.0,-0.01916886740431545,-1.0136044712453898,-2.1940302756406638,51.32317457889605,59.359519610224226,0.06996996006374712,-0.012402768220881377,-0.874383150552136,-1.2768685841861922,34.85866992858706,0.14799976348876953,0.12214754113419435,-0.006249928474426625,-0.1960253213804446,0.18352546443159135,-0.10113762492743561,0.08863776797858236,-0.059999942779541016,26.431720837805873,-31.753943421450952,0.09488769645300876,8,0.06299996376037598,-0.2220001220703125,-1.2477500438690186,-1.4505000114440918,0.6319999694824219,2,0.07966580850680893,-1.9577230203024016,6.834000110626222,8.999961853172863,6.748000144958496,-1.4062525611509997,6.789000034332275,0.07966580850680893
3856,2016-09-01,6.690000057220459,6.802000045776367,6.664000034332275,6.75,1484951.0,-0.0019394317933644212,-1.4642861704437566,0.4081633315059986,50.636952952230935,58.60023651836092,0.08010679893990869,0.013330798626090434,-0.8386843987792769,-1.2481024545194517,34.76591230365173,0.1380000114440918,0.1253373991662574,-0.02689993381500244,-0.19894640007878195,0.14514653244877707,-0.1129231669468922,0.05912329931688731,0.19899988174438477,20.704837486582374,-33.719277768118886,0.08602323313188977,9,0.07599997520446777,-0.2090001106262207,-0.9217500686645508,-1.0740001201629639,0.7350001335144034,3,0.04484300617814174,-1.0136044712453898,6.703000068664551,-1.9577230203024016,6.834000110626222,8.999961853172863,6.748000144958496,0.04484300617814174
3857,2016-09-02,6.502999782562256,6.579999923706055,6.40399980545044,6.510000228881836,2688690.0,-0.027952208230009656,1.3945621040544058,0.1166742165955384,37.39332672642481,55.136251290217444,0.2582034116718317,0.19812385839690272,-0.6206965907718747,-1.0499677748605531,33.849060750434795,0.28600025177001864,0.13240773079875545,-0.2060502052307127,-0.40173155627888946,-0.01036885418253597,-0.30389088075480153,-0.1082095297066239,0.38150015830993667,21.244626629406373,-28.019548823182856,0.09784067552408847,9,0.14350008964538574,-0.021999835968017578,-0.7022498846054077,-0.8819997310638428,1.00700044631958,4,0.11733046854623463,-1.4642861704437566,6.690000057220459,-1.0136044712453898,6.703000068664551,-1.9577230203024016,6.834000110626222,0.11733046854623463
3858,2016-09-05,6.508999824523926,6.579999923706055,6.460999965667725,6.514999866485597,1382941.0,0.0009226575676288817,-1.333338008218448,0.8570942033922664,44.08311002696904,52.178850547336616,0.2452272244981888,0.19005417341677955,-0.5905838846661577,-1.0432803769667354,32.80489630595327,0.11899995803833008,0.11611126936836769,-0.19255015850067103,-0.40691493125948064,0.021814614258138576,-0.29973254488007584,-0.08536777212126623,0.35628011093139644,22.5321890607843,-28.01814334584269,0.10718238637940472,9,0.12800002098083496,-0.0279998779296875,-0.6667499542236328,-0.8489999771118164,0.7899999618530265,0,0.10631439664384001,1.3945621040544058,6.502999782562256,-1.4642861704437566,6.690000057220459,-1.0136044712453898,6.703000068664551,0.10631439664384001
3859,2016-09-06,6.61899995803833,6.65399980545044,6.535999774932861,6.546999931335449,2432928.0,0.016899698337670355,-1.5106298793200719,-11.999920527694321,52.92035054671649,51.262685107033455,0.1053940843128176,0.08205585078386601,-0.6662203324049285,-1.1426987038493506,31.86919584742711,0.14499998092651456,0.10406453333516552,-0.08115003108978236,-0.29737253027100774,0.13507246809144302,-0.1892612806803955,0.026961218500830775,0.22782877221679687,48.098465267162034,-7.942552174616985,0.1081112495906128,9,0.017999887466430664,-0.1380000114440918,-0.7247500419616699,-0.9325001239776611,0.47700023651123047,1,0.0950294894859891,-1.333338008218448,6.508999824523926,1.3945621040544058,6.502999782562256,-1.4642861704437566,6.690000057220459,0.0950294894859891
3860,2016-09-07,6.809999942779541,6.809999942779541,6.59499979019165,6.609000205993652,1933821.0,0.02885632058499321,1.1393078023471805,2.791661975562105,52.158265206139696,50.99566944654583,-0.09549104824440757,-0.09548913976036921,-0.8199931612696769,-1.320653359077645,31.491295309578604,0.21500015258789062,0.08182528974357428,0.09819996356964111,-0.11517368219284041,0.31157360933212264,-0.008486859311600092,0.20488678645088232,0.01911563048339815,100.0,43.38379920173004,0.10668682288124097,9,-0.17300009727478027,-0.32899999618530273,-0.8992500305175781,-1.123500108718872,0.3169999122619629,2,0.0619676850045916,-1.5106298793200719,6.61899995803833,-1.333338008218448,6.508999824523926,1.3945621040544058,6.502999782562256,0.0619676850045916
3861,2016-09-08,6.758999824523926,6.817999839782715,6.698999881744385,6.783999919891357,1923001.0,-0.007489004212061556,1.5591406670597585,-0.12437874679439277,51.14638470219984,50.50257942418849,-0.05059543559160229,-0.039504952451164144,-0.7360720387225879,-1.2571552499963907,30.99951787183921,0.11899995803833008,0.038847941253439267,0.0427498579025265,-0.17066549255805175,0.25616520836310475,-0.06395781732776307,0.14945753313281607,-0.35500001907348544,85.74878976666076,28.05964182727854,0.10670767523028923,9,-0.12199997901916504,-0.15599989891052246,-0.8482499122619629,-1.0724999904632568,0.48000001907348633,3,0.08521974087543605,1.1393078023471805,6.809999942779541,-1.5106298793200719,6.61899995803833,-1.333338008218448,6.508999824523926,0.08521974087543605
3862,2016-09-09,6.769999980926514,6.789000034332275,6.681000232696532,6.745999813079834,1887847.0,0.0016274828655380436,2.483849135544236,-0.9600030517461711,52.30088480637897,50.28789575693973,-0.07216287895770002,-0.045265014824090066,-0.7144407103695976,-1.2554985001120649,30.37161740405446,0.10799980163574308,0.017762948598081252,0.04895000457763654,-0.16478234922641022,0.2626823583816833,-0.057916172324386395,0.15581618147965948,-0.35772017478942786,86.55465664373307,29.04056899770422,0.10686617690202331,9,-0.13300013542175293,-0.12350010871887207,-0.8390001058578491,-1.0835001468658447,0.5789999961853027,4,0.0967504005396922,1.5591406670597585,6.758999824523926,1.1393078023471805,6.809999942779541,-1.5106298793200719,6.61899995803833,0.0967504005396922
3863,2016-09-12,6.684000015258789,6.689000129699707,6.545000076293945,6.589000225067139,1898320.0,-0.012703096884788323,1.7428576618634792,3.958296908527378,40.70209011943541,48.07383774059902,0.004250988487695118,0.030982158692420825,-0.5922027631502225,-1.1556644029747183,29.009863710723693,0.22499990463256836,0.007279251258541564,-0.029849958419799982,-0.23804257780909932,0.17834266096949936,-0.13394626811444965,0.07424635127484969,-0.26360580844879067,52.48234265645581,0.01735386785408366,0.10409630969464947,9,-0.05650019645690918,-0.03750014305114746,-0.7184998989105225,-0.9839999675750732,0.7890000343322745,0,0.1235787270702251,2.483849135544236,6.769999980926514,1.5591406670597585,6.758999824523926,1.1393078023471805,6.809999942779541,0.1235787270702251
3864,2016-09-13,6.777999877929688,6.809000015258789,6.7249999046325675,6.7249999046325675,1983499.0,0.01406341449077031,-2.1698170923714284,0.5578956878767837,48.56081153475955,47.76690851347274,-0.1101067914779561,-0.05496719277341189,-0.6428381888071639,-1.2372347798778973,27.762158872283248,0.125,-0.005304936198937682,0.05724990367889493,-0.14978122231753943,0.2642810296753293,-0.046265659319322694,0.16076546667711256,-0.3496535584602354,85.34798662758844,34.257414651718676,0.10351556299821721,9,-0.16700005531311124,-0.1315000057220468,-0.7239998579025277,-1.0609998703002939,0.7280001640319815,1,0.07686632012840944,1.7428576618634792,6.684000015258789,2.483849135544236,6.769999980926514,1.5591406670597585,6.758999824523926,0.07686632012840944
3865,2016-09-14,6.743000030517577,6.8369998931884775,6.736999988555907,6.790999889373778,3155916.0,-0.005163742703223839,-2.3333333333333925,-0.9056581705638074,49.01593717013558,47.58679564879548,-0.07692582571873441,-0.005273557259719119,-0.5589251692106112,-1.197850390878675,27.080460175177645,0.09999990463257014,-0.014635227727912259,0.012750053405761186,-0.17872288818714566,0.20422299499866803,-0.08298641739069179,0.10848652420221416,-0.30686064064185903,67.80824602199932,14.635278374829724,0.09573647079645342,9,-0.12250018119811834,-0.09650015830993564,-0.6890000104904166,-1.0260000228881827,0.5859999656677255,2,0.05235060988200635,-2.1698170923714284,6.777999877929688,1.7428576618634792,6.684000015258789,2.483849135544236,6.769999980926514,0.05235060988200635
3866,2016-09-15,6.886000156402588,6.886000156402588,6.704999923706055,6.7829999923706055,2439914.0,0.02120719638704105,2.5145620280824232,-2.1458430605088266,54.09283070556581,49.44229609092226,-0.2114340738040621,-0.14599271544685255,-0.6523729608503661,-1.3344243225627057,26.211487750012786,0.1810002326965332,-0.03765723866491566,0.14955017566680873,-0.05390690018301392,0.35300725151663137,0.047821637741897405,0.25127871359172005,-0.43382634639435924,100.0,44.56792017808328,0.10172853792491114,9,-0.21250009536743164,-0.2395002841949463,-0.8320001363754272,-1.1690001487731934,0.5169997215270987,3,0.034998503218858446,-2.3333333333333925,6.743000030517577,-2.1698170923714284,6.777999877929688,1.7428576618634792,6.684000015258789,0.034998503218858446
3867,2016-09-16,6.852000236511231,6.9749999046325675,6.804999828338622,6.824999809265138,3488844.0,-0.00493754271262159,-4.074599672620897,0.26213965288161956,54.4142636592745,50.59020205006731,-0.13714445890806815,-0.10816620835475721,-0.5766404649985013,-1.2898674444769442,25.41355117826806,0.1700000762939453,-0.038435334894766804,0.10960023403167796,-0.10029052243457226,0.3194909904979282,0.004654855798552404,0.2145456122648035,-0.37379684571934124,71.39541459898568,13.757846881224268,0.1049453782331253,9,-0.09650039672851651,-0.16250038146972745,-0.7695001363754281,-1.1350002288818368,0.5699996948242179,4,0.05647980060246249,2.5145620280824232,6.886000156402588,-2.3333333333333925,6.743000030517577,-2.1698170923714284,6.777999877929688,0.05647980060246249
3868,2016-09-19,7.026999950408936,7.050000190734862,6.868000030517577,6.872000217437744,3235481.0,0.02553994568844442,-1.2331293368749683,5.740640011302661,57.61640921729468,51.111986346798226,-0.25807832342492976,-0.2728169348452054,-0.7129131826757362,-1.4515088581360818,24.595048612722113,0.19799995422363104,-0.032315673122473854,0.2691499471664436,0.024250469424590193,0.514049424908297,0.1467002082955169,0.3915996860373703,-0.5090528385097919,93.33326883367154,37.43517214703052,0.1224497388709266,9,-0.22949981689453214,-0.29999995231628507,-0.9414998292922983,-1.306999921798707,0.21899986267089755,0,0.04582325728978276,-4.074599672620897,6.852000236511231,2.5145620280824232,6.886000156402588,-2.3333333333333925,6.743000030517577,0.04582325728978276
3869,2016-09-20,7.13100004196167,7.1500000953674325,6.9670000076293945,6.999000072479247,2064944.0,0.014800070056451453,1.152941242468769,0.8516141734705814,67.25805998840977,52.78974132260601,-0.31493194205939545,-0.3763439363299934,-0.7781136098823387,-1.5377378333783485,23.5794805315821,0.183000087738038,0.01414054559560185,0.36060004234313947,0.06822138159427915,0.6529787030919998,0.21441071196870887,0.5067893727175701,-0.5598476221789532,95.7303267244084,34.61347418194044,0.14618933037443033,9,-0.28349995613098145,-0.3540000915527335,-0.876750111579895,-1.3305001258850098,0.09299993515014648,1,0.04795961374518698,-1.2331293368749683,7.026999950408936,-4.074599672620897,6.852000236511231,2.5145620280824232,6.886000156402588,0.04795961374518698
3870,2016-09-21,7.196000099182129,7.2150001525878915,7.14900016784668,7.14900016784668,2184593.0,0.009115139088202495,-1.8085140920804712,0.35606016819350683,69.58204051564832,54.838147524100286,-0.3569576631960132,-0.4330679726326814,-0.8022106803309663,-1.5815822078028265,22.58933592513423,0.08400011062622159,0.05413888749634754,0.4062500953674313,0.05735345367221978,0.7551467370626428,0.2318017745198251,0.5806984162150375,-0.5553859583292464,96.27450100416233,28.804639324764352,0.1744483208476059,9,-0.31599998474121094,-0.386500120162963,-0.8522500991821289,-1.3955001831054688,0.7880001068115234,2,0.04307948005931439,1.152941242468769,7.13100004196167,-1.2331293368749683,7.026999950408936,-4.074599672620897,6.852000236511231,0.04307948005931439
3871,2016-09-22,7.263000011444093,7.307000160217285,7.203999996185303,7.2189998626708975,1940209.0,0.009310715861382324,-1.7837926657172867,0.9361747458556067,82.4232198553051,58.18507364064763,-0.385484590440365,-0.48566770081300437,-0.827459445523977,-1.6274128391291711,21.875505087144177,0.11100006103515625,0.0793183915780542,0.448300004005433,0.04072319392466728,0.8558768140861988,0.24451159896505015,0.6520884090458159,-0.5419718289483093,91.23503591949266,17.177819085997513,0.20378840504038276,9,-0.33699989318847745,-0.4075000286102304,-0.86549997329712,-1.4625000953674325,1.1710000038146964,3,0.009087151953354855,-1.8085140920804712,7.196000099182129,1.152941242468769,7.13100004196167,-1.2331293368749683,7.026999950408936,0.009087151953354855
3872,2016-09-23,7.185999870300293,7.248000144958496,7.158999919891357,7.228000164031982,1230618.0,-0.010601699163220846,1.1707304308384747,-0.9545489027363473,77.23250318402913,62.24400842560249,-0.27185799309115666,-0.39779553458681427,-0.7080650787066025,-1.5285661243575968,20.890195799400978,0.10400009155273526,0.09204191362022218,0.3514498710632328,-0.08825989508152432,0.7911596372079899,0.13159498799085423,0.5713047541356113,-0.3712161713690696,72.43729973388372,-7.80133540954202,0.21985488307237858,9,-0.17999982833862305,-0.33049988746643066,-0.7869998216629028,-1.3854999542236328,1.5010004043579084,4,0.03019760806373717,-1.7837926657172867,7.263000011444093,-1.8085140920804712,7.196000099182129,1.152941242468769,7.13100004196167,0.03019760806373717
3873,2016-09-26,7.144999980926514,7.1630001068115225,7.057000160217285,7.160999774932861,1836788.0,-0.0057055232554666935,9.599752050353704,0.38094481216153314,72.40204934412533,64.89303484886536,-0.17722548225683088,-0.34312039741781675,-0.6287543932972097,-1.4637403893919991,20.415240950033027,0.1289997100830078,0.11095477608759818,0.29059998989105207,-0.16809268166745106,0.7492926614495552,0.06125365411180006,0.5199463256703041,-0.25146164818952066,52.35290982732893,-30.631367857084598,0.22934633577925173,9,-0.13899993896484375,-0.28949999809265137,-0.7459999322891235,-1.3445000648498535,1.2380003929138184,0,0.03876836265197814,1.1707304308384747,7.185999870300293,-1.7837926657172867,7.263000011444093,-1.8085140920804712,7.196000099182129,0.03876836265197814
3874,2016-09-27,7.144999980926514,7.2119998931884775,7.078000068664551,7.196000099182129,2156185.0,0.0,2.2289228612628285,3.1875484293973892,67.03967984477316,66.89567292382509,-0.13375789541828542,-0.33584540644951666,-0.5903629406150026,-1.4407743962700454,19.61846726553731,0.13399982452392667,0.12977614915629498,0.2750499963760378,-0.20147056064662294,0.7515705533986985,0.03678971786470786,0.5133102748873677,-0.18530775579267367,35.199928283691406,-43.74696514988125,0.23826027851133033,9,-0.13899993896484375,-0.28949999809265137,-0.7135000228881836,-1.3445000648498535,1.042999744415285,1,0.014135735818465722,9.599752050353704,7.144999980926514,1.1707304308384747,7.185999870300293,-1.7837926657172867,7.263000011444093,0.014135735818465722
3875,2016-09-28,7.236999988555907,7.249000072479247,7.165999889373778,7.206999778747559,1798822.0,0.012876138261019854,2.07405935698086,-0.5882380440371945,73.33985880214175,69.03423160122242,-0.1657446229895978,-0.40663672679467755,-0.6457215456416829,-1.508305791021015,19.24109407126386,0.10400009155273349,0.17602417133949633,0.340350008010863,-0.15620377480011705,0.8369037908218431,0.09207311660537254,0.5886268994163535,-0.2217384938087159,71.99993133544886,-5.835138113564412,0.24827689140549003,9,-0.1809999942779532,-0.381500005722045,-0.7944999933242789,-1.4300000667572013,0.8729996681213388,2,-0.0017963260280017268,2.2289228612628285,7.144999980926514,9.599752050353704,7.144999980926514,1.1707304308384747,7.185999870300293,-0.0017963260280017268
3876,2016-09-29,6.989999771118164,7.320000171661378,6.977000236511231,7.276999950408935,2257438.0,-0.034130194532034364,-1.1916981385024965,-9.566605737900595,58.73015212243666,69.51377476379598,0.10902442893674635,-0.14335899869003654,-0.3658065255654037,-1.2366676364783995,18.672099135385672,0.3429999351501465,0.20263514045523845,0.07834980487823451,-0.409976419664452,0.566676029420921,-0.16581330739310918,0.3225129171495782,0.3170003890991211,3.789952497000393,-69.92898292975988,0.24416311227134327,9,0.10400032997131348,-0.12799978256225497,-0.521999716758728,-1.182999849319458,1.1149997711181623,3,0.1422032142236367,2.07405935698086,7.236999988555907,2.2289228612628285,7.144999980926514,9.599752050353704,7.144999980926514,0.1422032142236367
3877,2016-09-30,7.265999794006348,7.265999794006348,6.940999984741211,7.0,3108096.0,0.03948498310809434,1.4436094808207343,-0.9268279715492906,70.06896052774368,70.89739157606809,-0.11406958814679768,-0.3786812843248457,-0.6049737185503945,-1.4864780430678621,19.4980038746832,0.3249998092651367,0.2413323431533385,0.3161998271942137,-0.15667653573502616,0.7890761901234535,0.07976164572959377,0.5526380086588336,0.054000377655030185,85.75188627376458,8.96056360924274,0.23643818146462006,9,-0.1354997158050537,-0.40399980545043856,-0.7814997434616089,-1.4589998722076416,1.1770000457763672,4,0.1607487275482602,-1.1916981385024965,6.989999771118164,2.07405935698086,7.236999988555907,2.2289228612628285,7.144999980926514,0.1607487275482602
3878,2016-10-03,7.201000213623048,7.260000228881836,7.1630001068115225,7.203000068664551,1471014.0,-0.008945717344627124,-1.4871804276858407,-0.0075182578579564415,64.88390135474145,70.63359617232717,-0.024353462551858662,-0.273187064351597,-0.5064254714808998,-1.3963908936101026,20.36854153235483,0.1029996871948251,0.2638675353716273,0.21660022735595774,-0.2203776309443679,0.6535780856562834,-0.0018887017942050832,0.43508915650612057,0.11899995803833008,68.60160967060516,-6.813755147140213,0.21848892915016277,10,-0.07050013542175382,-0.33900022506713867,-0.716500163078309,-1.3940002918243417,1.2609996795654306,0,0.2063602301002434,1.4436094808207343,7.265999794006348,-1.1916981385024965,6.989999771118164,2.07405935698086,7.236999988555907,0.2063602301002434
3879,2016-10-04,7.248000144958496,7.260000228881836,7.178999900817871,7.251999855041504,1718987.0,0.006526861538836304,7.099847415601754,2.000000000000888,67.62038560929696,70.41563451606592,-0.05924146252260343,-0.28527386977705405,-0.5210244943391107,-1.4180467043026148,20.945650955460017,0.08100032806396484,0.2926608700350757,0.23215014934539813,-0.18414848646352855,0.6484487851543248,0.02400083144093479,0.44029946724986146,0.05684001922607518,81.00264084617775,4.433971581107258,0.20814931790446334,10,-0.11750006675720215,-0.386000156402587,-0.7432501316070557,-1.44100022315979,1.3520002365112322,1,0.15659495118406008,-1.4871804276858407,7.201000213623048,1.4436094808207343,7.265999794006348,-1.1916981385024965,6.989999771118164,0.15659495118406008
3880,2016-10-05,7.23199987411499,7.277999877929687,7.105000019073486,7.14900016784668,1532438.0,-0.0022075428426467925,-1.023390116922689,-20.75143061516452,63.24654603341516,68.28489298030036,-0.04201603484866645,-0.24879316894075743,-0.49228990370672143,-1.3811046560331004,20.730392085009676,0.17299985885620028,0.3049685432587106,0.19504988193511963,-0.22009472469331381,0.6101944885635531,-0.012522421379096649,0.4026221852493359,0.05828668289184691,76.780935581722,3.044967677644138,0.20757230331421658,10,-0.10149979591369629,-0.36999988555908114,-0.6984999179840088,-1.4249999523162842,1.0789999961853027,2,0.13219024721620287,7.099847415601754,7.248000144958496,-1.4871804276858407,7.201000213623048,1.4436094808207343,7.265999794006348,0.13219024721620287
3881,2016-10-06,7.335000038146973,7.3400001525878915,7.239999771118164,7.277999877929687,1955982.0,0.014242279566492266,1.9850686783858273,0.6867513486496376,67.56362915039062,67.21057364322941,-0.14944464117251854,-0.32298804377522305,-0.5788074273612018,-1.4620481275847013,20.588158562026642,0.10800027847290128,0.2984924205055002,0.2692500352859497,-0.14462197209811123,0.6831220426700106,0.06231403159391924,0.4761860389779802,-0.3940000534057617,98.74683901315045,23.69386367972008,0.20693600369203066,10,-0.19449996948242188,-0.46300005912780673,-0.7115000486373901,-1.5280001163482666,0.9300003051757812,3,0.10565775248803688,-1.023390116922689,7.23199987411499,7.099847415601754,7.248000144958496,-1.4871804276858407,7.201000213623048,0.10565775248803688
3882,2016-10-07,7.425000190734862,7.449999809265138,7.2709999084472665,7.3499999046325675,1923675.0,0.012269959389206164,1.864009338414448,1.315790794559032,65.4263606580646,66.435497122556,-0.225713518463329,-0.38093177164025693,-0.6536472825352311,-1.5313040748531295,20.741513201900386,0.1789999008178711,0.2847435860377088,0.32650017738342196,-0.09246321534657653,0.7454635701134205,0.11701848101842227,0.5359818737484217,-0.4760202026367182,92.75372935259246,19.186368174850955,0.20948169636499928,10,-0.22950029373168856,-0.4980003833770734,-0.8015002012252799,-1.6180002689361563,1.0430002212524423,4,0.09158240189003464,1.9850686783858273,7.335000038146973,-1.023390116922689,7.23199987411499,7.099847415601754,7.248000144958496,0.09158240189003464
3883,2016-10-10,7.510000228881836,7.5349998474121085,7.435999870300293,7.5,1712882.0,0.011447816291377144,2.300028610484221,0.1333358764551425,64.90952289661793,66.19881301720542,-0.28328371972019983,-0.422540964249027,-0.7214775139311911,-1.5953659871305357,21.834246270671187,0.1099996566772461,0.25183191746357814,0.370200204849243,-0.03946651526272582,0.7798669249612118,0.16536684479325814,0.5750335649052278,-0.540979447937012,94.18613290454955,22.45468933011027,0.20483336005598443,10,-0.2720003128051758,-0.512000322341919,-0.946250319480896,-1.7030003070831299,1.0450000762939453,0,0.12423429859732416,1.864009338414448,7.425000190734862,1.9850686783858273,7.335000038146973,-1.023390116922689,7.23199987411499,0.12423429859732416
3884,2016-10-11,7.298999786376952,7.4770002365112305,7.28000020980835,7.453000068664551,2003471.0,-0.02809593023624979,-1.052089645649345,-15.399675758153817,53.63442594154253,64.00932047713884,-0.05379862558437587,-0.1797216448051584,-0.48695876599789667,-1.366741078315294,22.09883859280962,0.23000001907348633,0.2239073748678706,0.13314976692199654,-0.2446696206792245,0.5109691545232176,-0.055759926878613975,0.32205946072260705,-0.29602026144409166,45.11624296526284,-22.539467425439312,0.18890969380061068,10,-0.06099987030029208,-0.2634999752044669,-0.7399998903274527,-1.4919998645782462,1.2860002517700204,1,0.15933691476223633,2.300028610484221,7.510000228881836,1.864009338414448,7.425000190734862,1.9850686783858273,7.335000038146973,0.15933691476223633
3885,2016-10-12,7.0960001945495605,7.285999774932861,7.0869998931884775,7.285999774932861,2134565.0,-0.02781197393734347,1.0947402235618215,1.2337612474532536,44.62331717675635,62.441894372063246,0.14203308932593384,0.05384021275626516,-0.2645392542782794,-1.147757211177728,22.06716417860711,0.2119998931884748,0.20286820494238444,-0.08749983310699427,-0.41125965471931725,0.2362599885053287,-0.2493797439131562,0.07438007769916766,-0.061099450267945166,2.0089960448054773,-60.075499400771115,0.16187991080616151,10,0.1419997215270996,-0.0560002326965332,-0.537000298500061,-1.2890002727508545,1.6100001335144043,2,0.2119504151191245,-1.052089645649345,7.298999786376952,2.300028610484221,7.510000228881836,1.864009338414448,7.425000190734862,0.2119504151191245
3886,2016-10-13,7.126999855041504,7.302999973297119,7.061999797821045,7.1459999084472665,2401148.0,0.004368610434333675,-2.234898040169485,0.10000050193496395,48.04246793451984,59.99450630614948,0.14808309799057717,0.04408146583557837,-0.2826119239803564,-1.163340189361472,21.86504813279105,0.24100017547607422,0.19410733620202514,-0.06855015754699689,-0.3622306349376112,0.22513031984361742,-0.21539039624230405,0.07829008114831026,0.4079999923706046,13.7420825381848,-45.08997415824237,0.14684023869530727,10,0.17149996757507324,-0.08699989318847656,-0.5679999589920044,-1.3199999332427979,1.7560005187988281,3,0.1661288114691415,1.0947402235618215,7.0960001945495605,-1.052089645649345,7.298999786376952,2.300028610484221,7.510000228881836,0.1661288114691415
3887,2016-10-14,7.238999843597412,7.2870001792907715,7.09499979019165,7.181000232696532,1271462.0,0.015714885763142172,1.4935069760529103,-3.0526025197007525,52.978449257941094,58.67167829539389,0.03559342591251102,-0.039462164928089294,-0.3840821991434069,-1.2593871450177234,21.280672210885093,0.1920003890991211,0.17186601218203634,0.024099850654602406,-0.22130081535895396,0.2695005166681588,-0.09860048235217622,0.14680018366138103,0.28654000282287484,37.420724570619846,-21.312565056522992,0.12270033300677828,10,0.05949997901916504,-0.19899988174438477,-0.6189999580383301,-1.431999921798706,1.7420001029968262,4,0.14173235555914476,-2.234898040169485,7.126999855041504,1.0947402235618215,7.0960001945495605,-1.052089645649345,7.298999786376952,0.14173235555914476
3888,2016-10-17,7.348999977111816,7.3959999084472665,7.216000080108643,7.277999877929687,1288565.0,0.015195487759499748,1.1818166054966206,1.2241478533962509,56.04265319168711,57.38526358232613,-0.05722275035672464,-0.13080860555981566,-0.4820250726384234,-1.3528721469805127,20.31730560802525,0.17999982833862394,0.18765080704914272,0.11799998283386248,-0.11754830994148868,0.35354827560921365,0.00022583644618645593,0.2357741292215385,0.16726906833648592,69.15659660423363,7.1388880095955685,0.1177741463876758,10,-0.05050015449523926,-0.30900001525878906,-0.7072501182556152,-1.5420000553131104,1.9270000457763672,0,0.1522656740183117,1.4935069760529103,7.238999843597412,-2.234898040169485,7.126999855041504,1.0947402235618215,7.0960001945495605,0.1522656740183117
3889,2016-10-18,7.473000049591064,7.499000072479247,7.380000114440918,7.38700008392334,2330711.0,0.01687305386657245,-1.380001430512821,1.211265430025896,56.860465825474314,56.675699114777146,-0.16310209668359832,-0.2401877366792906,-0.5918915410812726,-1.4583985710950822,19.109946479989006,0.15000009536743075,0.16451426385612855,0.22490005493163956,-0.02902081033606585,0.47882092019934497,0.09793962229778685,0.35186048756549226,0.03418361090469357,94.05034175126792,31.919921990247573,0.12696043263385257,10,-0.17450022697448642,-0.35300016403198153,-0.8360002040863028,-1.6660001277923575,1.9019999504089364,1,0.14478793635816012,1.1818166054966206,7.348999977111816,1.4935069760529103,7.238999843597412,-2.234898040169485,7.126999855041504,0.14478793635816012
3890,2016-10-19,7.50600004196167,7.598000049591064,7.4000000953674325,7.449999809265138,2158203.0,0.004415896179796208,-1.5384664761351714,0.6511657564248252,67.13148261839953,56.62768283344481,-0.17114557593659008,-0.26221649873419395,-0.6078264176842261,-1.4719546938766266,17.76831317663328,0.19799995422363104,0.15713253695944207,0.24240005016326904,-0.03490013477811882,0.5197002351046569,0.10374995769257467,0.3810501426339634,-0.444000244140625,82.8358275344863,12.775258824576781,0.13865009247069401,10,-0.17600011825561523,-0.35450005531311035,-0.8772501945495605,-1.6990001201629639,1.8429999351501465,2,0.14375166402254758,-1.380001430512821,7.473000049591064,1.1818166054966206,7.348999977111816,1.4935069760529103,7.238999843597412,0.14375166402254758
3891,2016-10-20,7.328999996185303,7.540999889373778,7.304999828338622,7.540999889373778,1709942.0,-0.023581141058734767,1.2264167918739897,-3.785696647678453,52.23881305171361,55.16239976607248,0.00549133085912068,-0.08434266948744806,-0.4184642909885792,-1.2763106875416321,15.850801431608053,0.23600006103515625,0.13718121123457205,0.062100005149841486,-0.21673671953197537,0.34093672983165835,-0.07731835719106694,0.20151836749074992,-0.2562801933288572,46.52089171346565,-20.664423026653374,0.1394183623409084,10,0.0009999275207519531,-0.17750000953674316,-0.6955001354217529,-1.5220000743865967,1.9310002326965332,3,0.1878837948690657,-1.5384664761351714,7.50600004196167,-1.380001430512821,7.473000049591064,1.1818166054966206,7.348999977111816,0.1878837948690657
3892,2016-10-21,7.402999877929687,7.502999782562256,7.321000099182129,7.348000049591064,2549964.0,0.010096859296343297,-2.339452029625277,-0.2594332832504127,57.13275466330451,54.298314406815436,-0.08041385952069469,-0.14888533123901926,-0.47911626973163113,-1.330791554764743,14.151575841249125,0.18199968338012695,0.13018372149778568,0.12524988651275581,-0.15719657414676913,0.40769634717228076,-0.015973343817006658,0.2664731168425183,-0.3197744701385483,48.952830565513814,-17.307567852373516,0.14122323032976247,10,-0.07299995422363192,-0.20149993896484375,-0.7429999113082877,-1.5959999561309806,1.815000534057618,4,0.19991902206062728,1.2264167918739897,7.328999996185303,-1.5384664761351714,7.50600004196167,-1.380001430512821,7.473000049591064,0.19991902206062728
3893,2016-10-24,7.421999931335449,7.451000213623048,7.368000030517577,7.396999835968018,1361196.0,0.002566534340005422,-1.0000114900926675,0.4545486071976626,56.26800162701728,54.59093392742374,-0.12651376645696555,-0.15396297802833914,-0.4892370819603631,-1.3311135835094081,13.05983101709029,0.08300018310547053,0.10739138736634857,0.1303999423980713,-0.1518038086179363,0.4126036934140789,-0.010701933109932504,0.2715018179060751,-0.3284790307083121,39.9317456132645,-23.453281534165505,0.1411018755080036,10,-0.09200000762939453,-0.18899989128112882,-0.6995000839233398,-1.5149998664855957,1.8889999389648438,0,0.21005120313687153,-2.339452029625277,7.402999877929687,1.2264167918739897,7.328999996185303,-1.5384664761351714,7.50600004196167,0.21005120313687153
3894,2016-10-25,7.245999813079834,7.434999942779541,7.236999988555907,7.407000064849853,2017256.0,-0.02371330098139024,-1.2122912171341684,-6.439985504205652,50.45219431294804,55.23858694255615,0.04601684577813803,0.03161255228247484,-0.3001590528761424,-1.1395844859591442,11.526718532799428,0.1979999542236337,0.07751207117668724,-0.05065016746520978,-0.32532234012136385,0.22402200519094428,-0.18798625379328726,0.0866859188628677,-0.14238932947341798,2.493025762411219,-56.7521210251157,0.13733608632807712,10,0.0840001106262207,0.02350020408630371,-0.48374974727630615,-1.301499605178833,2.377999782562256,1,0.28015460421955485,-1.0000114900926675,7.421999931335449,-2.339452029625277,7.402999877929687,1.2264167918739897,7.328999996185303,0.28015460421955485
3895,2016-10-26,7.223999977111816,7.282999992370605,7.151000022888184,7.258999824523926,2242286.0,-0.0030361353209401587,2.1807151392591697,0.2173900166448499,46.21676685555962,55.03573126711612,0.0984342948396808,0.05543047282415792,-0.2622626122123384,-1.0995350680110665,9.925738435064758,0.131999969482421,0.03933031910345175,-0.0720000028610226,-0.34732727720538836,0.20332727148334317,-0.20966364003320592,0.06566363431116073,-0.1105017021857071,18.71794338840605,-34.0627764863017,0.13766363717218305,10,0.12249994277954102,0.04550004005432129,-0.4117499589920044,-1.0529999732971191,2.1669998168945312,2,0.29775747919481055,-1.2122912171341684,7.245999813079834,-1.0000114900926675,7.421999931335449,-2.339452029625277,7.402999877929687,0.29775747919481055
3896,2016-10-27,7.984000205993652,8.0,7.519999980926514,7.519999980926514,5860830.0,0.10520490466359145,-1.0689645958858427,-13.257207084468664,63.07908266977032,56.158023868430476,-0.5891741589906268,-0.6601286690402723,-1.0039449428617857,-1.8358133101732044,10.084320740434865,0.7760000228881836,0.05185740992746091,0.6383002042770389,0.2570610603904786,1.0195393481635993,0.44768063233375877,0.8289197762203191,-0.8608118955742441,98.11545412983675,48.30944877730008,0.19061957194328003,10,-0.40850019454956055,-0.5135002136230469,-1.1392501592636108,-1.7235000133514404,1.3149995803833008,3,0.1709669007890866,2.1807151392591697,7.223999977111816,-1.2122912171341684,7.245999813079834,-1.0000114900926675,7.421999931335449,0.1709669007890866
3897,2016-10-28,8.434000015258789,8.434000015258789,7.889999866485597,7.9749999046325675,4276965.0,0.05636270010706146,1.370370447323008,0.9892238965181674,68.46522461852072,57.5383095825231,-0.9519439535036538,-1.0731597022632497,-1.4290852326025014,-2.2554493614217135,10.82392062805547,0.5440001487731925,0.11160599918612135,1.029900002479553,0.4142763694265632,1.6455236355325438,0.7220881859530577,1.3377118190060484,-1.2829999923706055,100.0,53.50242038843296,0.3078118165264953,10,-0.6414999961853027,-0.7465000152587891,-1.5432499647140503,-2.12749981880188,1.130000114440918,4,0.09793694713405832,-1.0689645958858427,7.984000205993652,2.1807151392591697,7.223999977111816,-1.2122912171341684,7.245999813079834,0.09793694713405832
3898,2016-10-31,8.687000274658201,8.710000038146973,8.380999565124513,8.421999931335451,3433193.0,0.0299976593480773,1.1157595513129013,0.5773426567614677,77.27988732846325,59.80713419396631,-1.1121430881020133,-1.2744670495893953,-1.653289973406439,-2.4745500312787563,11.781956861268636,0.32900047302245916,0.17571864707291507,1.2086002588272073,0.37580055233104304,2.0413999653233708,0.7922004055791252,1.6250001120752895,-1.4590202522277815,98.5247105026517,49.71043189298143,0.4163998532480818,10,-0.7565002441406232,-0.8615002632141096,-1.7562502622604352,-2.380500078201292,0.9839992523193377,0,0.06112583406704175,1.370370447323008,8.434000015258789,-1.0689645958858427,7.984000205993652,2.1807151392591697,7.223999977111816,0.06112583406704175
3899,2016-11-01,8.383000373840332,8.704999923706055,8.336000442504883,8.694999694824219,2388582.0,-0.034994807322005106,1.2228899223559218,-1.177354402910698,74.32892605995315,60.606850131916715,-0.7436919385330336,-0.9286903941780746,-1.3286559071842463,-2.137435444843179,12.71725335905754,0.3689994812011719,0.2215187266187817,0.8478503465652469,-0.06926117729074122,1.764961870421235,0.38929458463725286,1.306406108493241,-1.0364587501525877,79.02503777382198,23.28680236218264,0.45855576192799424,11,-0.4525003433227539,-0.5575003623962402,-1.452250361442566,-2.076500177383423,1.287999153137207,1,0.11070016164568486,1.1157595513129013,8.687000274658201,1.370370447323008,8.434000015258789,-1.0689645958858427,7.984000205993652,0.11070016164568486
3900,2016-11-02,8.187999725341799,8.437999725341799,8.171999931335451,8.312000274658201,2964715.0,-0.02326143860222707,-2.4102507672181632,0.39743852302424315,68.8857156340405,62.456505974397494,-0.49369306018030024,-0.6939769562383393,-1.1125726904670632,-1.91214567634316,13.9129562234496,0.26599979400634766,0.2528099942247817,0.6050497055053725,-0.3446106522045671,1.5547100632153121,0.1302195266504036,1.0798798843603423,-0.732381428497316,56.13442960461401,-4.712960299320066,0.4748301788549697,11,-0.2574996948242205,-0.36249971389770685,-1.2572497129440325,-1.8164997100830096,1.9420003890991193,2,0.17537859287609425,1.2228899223559218,8.383000373840332,1.1157595513129013,8.687000274658201,1.370370447323008,8.434000015258789,0.17537859287609425
3901,2016-11-03,8.109999656677246,8.199999809265138,8.069999694824219,8.126999855041504,2489454.0,-0.009526144514043322,-1.6804113575586335,0.13709776656617634,65.69368439303122,63.407720388811555,-0.32772106218206964,-0.5849284771424346,-1.0125110354013946,-1.8019268219814792,14.683280393117037,0.13000011444091975,0.27487682450868167,0.48829965591430646,-0.48178782599164904,1.458387137820262,0.003255914961329154,0.9733433968672847,-0.5540308205285642,26.829237089781945,-35.45380211165572,0.4850437409529778,11,-0.17949962615966797,-0.2844996452331543,-1.154249668121338,-1.7294995784759521,1.8710002899169922,3,0.15795316788631553,-2.4102507672181632,8.187999725341799,1.2228899223559218,8.383000373840332,1.1157595513129013,8.687000274658201,0.15795316788631553
3902,2016-11-04,8.104999542236326,8.27400016784668,8.008000373840332,8.173999786376951,2263125.0,-0.0006165369485315875,-1.0228230362543516,4.058790530685515,64.15728976579265,64.2843079597866,-0.23766308546246595,-0.5548182891128572,-0.9858585253077061,-1.766278063834248,15.00074606358531,0.26599979400634766,0.28003191412026673,0.44929957389831365,-0.5392505454537027,1.437849693250329,-0.0449754857776945,0.9435746335743218,-0.45670820992778083,13.817551963048247,-45.6298856152322,0.49427505967600777,11,-0.17449951171874822,-0.27949953079223455,-1.1269994974136335,-1.6669993400573713,1.7660007476806658,4,0.1473165097565421,-1.6804113575586335,8.109999656677246,-2.4102507672181632,8.187999725341799,1.2228899223559218,8.383000373840332,0.1473165097565421
3903,2016-11-07,8.442999839782715,8.442999839782715,8.154000282287598,8.154000282287598,2700216.0,0.04170269175032271,1.0,-4.188384564352057,66.81690998743593,66.10260970139637,-0.46444524275369226,-0.8636146816813159,-1.2965106575209173,-2.073253201376888,15.071927025868725,0.3380002975463885,0.33953219373282106,0.7406498908996584,-0.3053386485906291,1.7866384303899459,0.2176556211545151,1.2636441606448026,-0.7097718110070952,62.410293668939346,7.036687434534073,0.5229942697451438,11,-0.5124998092651367,-0.556999921798706,-1.4467498064041138,-1.9719996452331543,1.652000427246092,0,0.1327727479793297,-1.0228230362543516,8.104999542236326,-1.6804113575586335,8.109999656677246,-2.4102507672181632,8.187999725341799,0.1327727479793297
3904,2016-11-08,8.461999893188478,8.5,8.295000076293945,8.5,1575438.0,0.0022503913024178868,9.78943934146464,-0.13148846019310495,66.65504203558535,68.37352916584366,-0.3272275792734085,-0.8337659179841026,-1.2901503634949698,-2.061409382586417,16.190667978179732,0.2049999237060547,0.3923740392616608,0.7014999389648455,-0.3788202220991348,1.7818201000288258,0.16133985843285537,1.2416600194968357,-0.6506301036631505,92.27639518587976,38.70866057717309,0.54016008053199,11,-0.3469998836517352,-0.5759999752044695,-1.4657498598098773,-1.9909996986389178,1.6079998016357422,1,0.14287398357949055,1.0,8.442999839782715,-1.0228230362543516,8.104999542236326,-1.6804113575586335,8.109999656677246,0.14287398357949055
3905,2016-11-09,8.600000381469728,8.600000381469728,8.043999671936035,8.050999641418457,2892739.0,0.016308259279503634,1.0255007651966601,-14.447347287055884,72.44789112960481,69.41450788360305,-0.2788389295114406,-0.8994273462567683,-1.3964408821702836,-2.1686958381786328,17.531295476222873,0.5560007095336932,0.45627227403896153,0.7643004179000874,-0.33054737714847704,1.8591482129486518,0.21687652037580563,1.31172431542437,-0.7167401720546689,100.0,43.659640085791224,0.5474238975242823,11,-0.30000042915344416,-0.7140004634857195,-1.6037503480911273,-2.0885002613067645,1.6149997711181623,2,0.12453477883739095,9.78943934146464,8.461999893188478,1.0,8.442999839782715,-1.0228230362543516,8.104999542236326,0.12453477883739095
3906,2016-11-10,8.310999870300293,8.748000144958496,8.279999732971191,8.619999885559082,3116467.0,-0.033604709110494846,-1.522911300646236,-0.5628407991397816,64.90478136109819,69.01890307722277,0.06864302173492831,-0.5451253389679209,-1.078015728360291,-1.8528568466527764,18.943208053484305,0.4680004119873047,0.5453155673787746,0.4160999059677124,-0.6449171734857266,1.4771169854211514,-0.11440863375900712,0.9466084456944319,-0.3616004745866803,40.9458905645496,-15.654410372517482,0.5305085397267195,11,0.0670003890991211,-0.40599989891052246,-1.314749836921692,-1.7574996948242179,2.1190004348754865,3,0.21886659517838503,1.0255007651966601,8.600000381469728,9.78943934146464,8.461999893188478,1.0,8.442999839782715,0.21886659517838503
3907,2016-11-11,8.265000343322754,8.38599967956543,8.210000038146973,8.352999687194824,2335713.0,-0.005534776524533491,1.2857195937577408,0.28478750655843954,63.71623659798228,67.51183077383601,0.09850808392863186,-0.4409257946628351,-0.9964909047751576,-1.775064039580494,20.32992508534549,0.17599964141845703,0.6534141378245515,0.3188003540039066,-0.707330075236575,1.3449307832443882,-0.1942648606163342,0.8318655686241474,-0.23574087268465327,31.392119729395095,-26.18821907682099,0.5130652146202407,11,0.11299991607666016,-0.3600003719329834,-1.258750319480896,-1.5585002899169922,2.2100000381469727,4,0.20762244791167261,-1.522911300646236,8.310999870300293,1.0255007651966601,8.600000381469728,9.78943934146464,8.461999893188478,0.20762244791167261
3908,2016-11-14,8.468000411987305,8.574999809265138,8.371999740600586,8.371999740600586,1658045.0,0.024561410796377414,-3.2291385202257383,-1.0909248542384637,69.709675558649,66.99858071813554,-0.15513849817569714,-0.5858306342635915,-1.1610677725189795,-1.9425801202803115,22.091339988970503,0.3099994659423846,0.6756021693369227,0.4658504009246833,-0.5450899744806552,1.4767907763300219,-0.03961978677798683,0.9713205886273526,-0.3668668739171643,60.22733738102786,-4.142672716144098,0.5054701877026693,11,-0.09000015258789062,-0.5630004405975342,-1.4067505598068237,-1.70650053024292,2.177000045776367,0,0.1656825471977541,1.2857195937577408,8.265000343322754,-1.522911300646236,8.310999870300293,1.0255007651966601,8.600000381469728,0.1656825471977541
3909,2016-11-15,8.555000305175781,8.557999610900879,8.39799976348877,8.47599983215332,1846623.0,0.010273959489340623,2.764742841755677,0.8229158388301677,71.02684900466892,67.23648442598315,-0.24046150209643535,-0.619368910973467,-1.21138749088394,-1.9950980429603282,23.42876888875527,0.15999984741210938,0.6448280410536178,0.49875028133392263,-0.508759378098798,1.5062599407666433,-0.00500454838243769,1.002505111050283,-0.38918010641680567,72.58526845101179,2.3397611449414626,0.5037548297163605,11,-0.1770000457763672,-0.6500003337860107,-1.4370003938674927,-1.7510004043579102,2.1649999618530256,1,0.1800116781902772,-3.2291385202257383,8.468000411987305,1.2857195937577408,8.265000343322754,-1.522911300646236,8.310999870300293,0.1800116781902772
3910,2016-11-16,8.585000038146973,8.670000076293945,8.397000312805176,8.590000152587889,1496256.0,0.0035066898773856714,2.3090888073288443,-0.06329220888961753,62.34085201646192,66.86394749525323,-0.23269487295183566,-0.594888184559272,-1.2097596262057495,-1.990123222647198,24.467271409244006,0.27299976348876953,0.5640143091373524,0.47480001449584996,-0.5241677818628894,1.4737678108545893,-0.02468388368352059,0.9742839126752196,-0.3609618447680454,69.70258839211961,2.859240323339904,0.4994838981793699,11,-0.2069997787475586,-0.6800000667572021,-1.4482501745224,-1.7810001373291016,2.0299997329711914,2,0.17297608038191425,2.764742841755677,8.555000305175781,-3.2291385202257383,8.468000411987305,1.2857195937577408,8.265000343322754,0.17297608038191425
3911,2016-11-17,8.706000328063965,8.706000328063965,8.460000038146973,8.567999839782715,1763834.0,0.01409438431908372,2.5652089783281733,-27.599465954615948,56.45774153275162,66.00844213602645,-0.29084738643084584,-0.6402643417075335,-1.2954300541948545,-2.077309712622106,26.14325700707306,0.2460002899169922,0.5119062022494845,0.5269502878189094,-0.43441903717044816,1.488319612808266,0.04626562532423151,1.0076349503135882,-0.42956593952708033,100.0,35.807824644029324,0.48068466249467845,11,-0.3100004196166992,-0.8010003566741943,-1.567000389099121,-1.9020004272460938,2.038999557495117,3,0.17332871211360223,2.3090888073288443,8.585000038146973,2.764742841755677,8.555000305175781,-3.2291385202257383,8.468000411987305,0.17332871211360223
3912,2016-11-18,8.883000373840332,8.899999618530273,8.642000198364258,8.699999809265138,3051014.0,0.020330810832363877,1.3778852069965721,1.3260863555948565,54.827584748927855,64.67629488730331,-0.38653001074300875,-0.7385681799263004,-1.434669679002326,-2.219666316840721,28.057782064703296,0.2579994201660156,0.49277792860204794,0.629950308799744,-0.30744465876102467,1.5673452763605127,0.16125282501936056,1.0986477925801283,-0.5594094096612867,96.7804453371095,35.405518934042156,0.46869748378038434,11,-0.41100072860717773,-0.8855006694793701,-1.7137504816055298,-2.079000473022461,1.9569997787475586,4,0.17415286122144358,2.5652089783281733,8.706000328063965,2.3090888073288443,8.585000038146973,2.764742841755677,8.555000305175781,0.17415286122144358
3913,2016-11-21,8.980999946594238,9.026000022888184,8.829000473022461,8.869000434875488,2654546.0,0.011032260343307732,-1.0520846785810078,0.6120173015790356,66.39252035444864,64.64712581162146,-0.4472184988102903,-0.7523565805654435,-1.4902190690009736,-2.280152882625142,30.164263935705137,0.19699954986572266,0.49632312782834553,0.6499998807907108,-0.2551447075640976,1.5551444691455192,0.19742758661330662,1.102572174968115,-0.5882399438930452,92.84577153652317,32.31121012310317,0.452572294177404,11,-0.4460000991821289,-0.8924999237060547,-1.811750054359436,-2.055000066757202,1.8140001296997053,0,0.166351235247701,1.3778852069965721,8.883000373840332,2.5652089783281733,8.706000328063965,2.3090888073288443,8.585000038146973,0.166351235247701
3914,2016-11-22,9.276000022888184,9.295999526977539,9.071999549865724,9.100000381469727,3029563.0,0.03284713039173481,1.0740868290572088,1.5714322207084468,78.27442513139022,65.29451847848652,-0.6868382569724609,-0.9354367139987616,-1.741496165225473,-2.532925088502795,33.09953567305728,0.3149995803833008,0.5190862543843355,0.843499946594239,-0.0027134488602413853,1.6897133420487203,0.4203932488669988,1.2666066443214792,-0.7945864173608115,97.7753591133261,35.16882371862767,0.4231066977272406,11,-0.5230002403259277,-1.0525002479553223,-2.1067501306533813,-2.306500196456909,1.4239997863769531,1,0.14758521253746548,-1.0520846785810078,8.980999946594238,1.3778852069965721,8.883000373840332,2.5652089783281733,8.706000328063965,0.14758521253746548
3915,2016-11-23,9.375,9.39799976348877,9.187000274658203,9.274999618530273,2198972.0,0.010672701257819828,1.8904057690800302,0.5681851432410905,82.51927818891167,67.25168479268801,-0.7424165797806879,-0.9117737418994594,-1.793592978431664,-2.586185966095414,35.79483215654757,0.2109994888305664,0.5096901275625765,0.8349499225616448,0.09541097129242715,1.5744888738308616,0.465180446927036,1.2047193981962536,-0.763252647040602,97.54799891008618,29.15942743780373,0.36976947563460844,11,-0.5710000991821289,-1.1005001068115234,-2.1657501459121704,-2.4055001735687256,1.3999996185302734,2,0.14346669514973942,1.0740868290572088,9.276000022888184,-1.0520846785810078,8.980999946594238,1.3778852069965721,8.883000373840332,0.14346669514973942
3916,2016-11-24,9.348999977111816,9.479999542236328,9.289999961853027,9.357999801635742,1619426.0,-0.0027733357747395937,-1.992122791340327,-0.08999790192450743,81.63784543398229,69.24297466335467,-0.6187613239631347,-0.8203266220965961,-1.7246348993160368,-2.5151396137783806,36.90151473143451,0.18999958038330078,0.5016637208501074,0.7406999111175541,-0.03388413331854068,1.5152839555536488,0.3534078888995058,1.1279919333356023,-0.5957271902571311,84.36758142086204,8.701216887809451,0.38729202221804754,11,-0.4230003356933594,-1.0335001945495605,-2.1082500219345093,-2.3480000495910645,1.456000328063963,3,0.13541553076326496,1.8904057690800302,9.375,1.0740868290572088,9.276000022888184,-1.0520846785810078,8.980999946594238,0.13541553076326496
3917,2016-11-25,9.260000228881836,9.352999687194824,9.204999923706056,9.352999687194824,1877976.0,-0.009519707824138357,2.1828091512248764,10.333474621171982,73.79150802180615,69.69651160370547,-0.41770405689247525,-0.7022783073689922,-1.591729490913389,-2.3853371403857118,36.88724733819605,0.14799976348876775,0.4632021469520087,0.6104001522064202,-0.2116801199628675,1.4324804243757079,0.19936001612177634,1.021440288291064,-0.36138209095082274,66.20589433097673,-10.67720471282486,0.4110401360846437,11,-0.321500301361084,-0.9445004463195801,-2.019250273704529,-2.259000301361084,1.2799997329711914,4,0.16036712958662247,-1.992122791340327,9.348999977111816,1.8904057690800302,9.375,1.0740868290572088,9.276000022888184,0.16036712958662247
3918,2016-11-28,9.218000411987305,9.229999542236328,9.086999893188477,9.199999809265137,1733962.0,-0.004535617263111358,5.809691409886692,-0.19355599536491072,71.72415569667007,69.77399012503894,-0.28846371829052586,-0.6518798023049559,-1.5110484427557402,-2.3052865698935463,36.15926625124322,0.17300033569335938,0.4703043885157623,0.5418503284454346,-0.318713499586849,1.4024141564777182,0.11156841442929277,0.9721322424615764,-0.20310599319522815,35.784525698951846,-37.534119931495844,0.43028191401614196,11,-0.27950048446655273,-0.9025006294250488,-1.9522504806518555,-2.2170004844665527,1.1969995498657227,0,0.17596004210319838,2.1828091512248764,9.260000228881836,-1.992122791340327,9.348999977111816,1.8904057690800302,9.375,0.17596004210319838
3919,2016-11-29,9.310999870300293,9.395999908447266,9.180999755859377,9.218000411987305,2341410.0,0.010088897174711509,-1.5748402460126083,5.16646357615894,70.97345182534517,70.73316788158151,-0.2938483724760985,-0.7080956149619624,-1.566841231525851,-2.3602662241533388,35.71851543154293,0.21500015258788885,0.492365275559532,0.5884498119354244,-0.3050054950180847,1.4819051188889336,0.14172215845866987,1.035177465412179,-0.2239999771118164,56.99750054599724,-12.411341791226647,0.4467276534767548,11,-0.3410000801086426,-0.9955000877380371,-2.029499888420105,-2.309999942779541,1.084000587463379,1,0.1593814012098993,5.809691409886692,9.218000411987305,2.1828091512248764,9.260000228881836,-1.992122791340327,9.348999977111816,0.1593814012098993
3920,2016-11-30,9.62399959564209,9.649999618530273,9.265999794006348,9.265999794006348,3895774.0,0.033616123907399764,-1.1452516049974693,3.8494826543064287,88.19084604715673,74.25906838318208,-0.49614138727083734,-0.9570671211463644,-1.8403255489596102,-2.632768638053,36.161979377805935,0.3839998245239258,0.48871276825512844,0.8296495437622067,-0.11240965200699016,1.7717087395314026,0.35861994587760826,1.300679141646805,-0.5369997024536133,95.38187645253309,21.448470545646316,0.47102959788459803,11,-0.4779996871948242,-1.2234997749328613,-2.3242496252059937,-2.622999668121338,0.5860004425048828,2,0.11180385066831033,-1.5748402460126083,9.310999870300293,5.809691409886692,9.218000411987305,2.1828091512248764,9.260000228881836,0.11180385066831033
3921,2016-12-01,9.390999794006348,9.699999809265137,9.326000213623047,9.649999618530273,2824652.0,-0.024210287970216515,1.0835620113750168,-0.7234635978582274,79.538313125693,77.00470486948932,-0.17406028679694963,-0.6568546345598669,-1.5718630332429564,-2.3605984850000663,37.101986023283295,0.37399959564208984,0.4703011025757391,0.5325997352600105,-0.3874821996906235,1.4526816702106444,0.0725587677846935,0.9926407027353275,-0.21000003814697088,49.592160267091074,-28.494629217816637,0.460040967475317,12,-0.12649965286254883,-0.7809998989105225,-2.0829998254776,-2.3899998664855957,1.1140003204345703,3,0.14737513096393018,-1.1452516049974693,9.62399959564209,-1.5748402460126083,9.310999870300293,5.809691409886692,9.218000411987305,0.14737513096393018
3922,2016-12-02,9.298999786376953,9.357999801635742,9.095000267028807,9.236000061035156,2190561.0,-0.00979661480645666,1.9060761254426095,-0.24324234758690777,73.1476384980916,77.75527355211632,-0.01882474888531327,-0.49626018339578337,-1.4422558708419242,-2.2292301200906506,37.54663855116986,0.29599952697754084,0.4969127446439856,0.3808997154235847,-0.48680749882944596,1.2486069296766154,-0.05295389170293063,0.8147533225501,0.4010000228881836,34.584000360933885,-43.87151324388702,0.4338536071265157,12,0.08699989318847656,-0.5039999485015869,-1.7759997844696045,-2.0969998836517334,1.4160003662109375,4,0.1619529576724068,1.0835620113750168,9.390999794006348,-1.1452516049974693,9.62399959564209,-1.5748402460126083,9.310999870300293,0.1619529576724068
3923,2016-12-05,9.564000129699707,9.61299991607666,9.241999626159668,9.298999786376953,2100122.0,0.02849772549849705,1.0440792049034109,4.206372994247654,75.57021111840989,77.45480532845184,-0.21504381320002786,-0.7093401907655732,-1.6644726029879404,-2.4551409070377463,37.80731479704279,0.3710002899169922,0.5469488057651688,0.5898500442504879,-0.2933242152008191,1.473024303701795,0.14826291452483353,1.0314371739761423,0.1359996795654297,77.520697112808,-1.6080728879280741,0.44158712972565367,12,-0.1705002784729004,-0.7100000381469727,-1.8240001201629639,-2.1450002193450928,1.2509994506835938,0,0.10204933280191875,1.9060761254426095,9.298999786376953,1.0835620113750168,9.390999794006348,-1.1452516049974693,9.62399959564209,0.10204933280191875
3924,2016-12-06,9.670999526977539,9.729000091552734,9.498000144958496,9.588000297546387,1922249.0,0.01118772436499249,1.3216033201224917,0.3132042335887258,76.48781459067102,76.7846427064251,-0.29068923691317394,-0.7600905304814063,-1.726562941362614,-2.522382981420625,38.029984003695624,0.23099994659423828,0.5969966768930295,0.6363994598388665,-0.2645009071797677,1.5372998268575007,0.1859492763295485,1.0868496433481845,-0.5759992599487322,90.85164343401071,10.095519735344055,0.45045018350931737,12,-0.2629995346069336,-0.8024992942810059,-1.792999505996704,-2.113999605178833,0.9990005493164045,1,0.07693107964694623,1.0440792049034109,9.564000129699707,1.9060761254426095,9.298999786376953,1.0835620113750168,9.390999794006348,0.07693107964694623
3925,2016-12-07,9.670999526977539,9.84000015258789,9.579000473022461,9.76099967956543,2266079.0,0.0,1.1048268012059312,-1.0843492548632097,75.01296533694304,76.04854491786517,-0.2729944368671102,-0.7122578097721064,-1.6836938439370925,-2.4840103548054895,39.42453965998488,0.2609996795654297,0.6197952072508457,0.5828495025634766,-0.336415354278083,1.5021143594050361,0.12321707414269589,1.0424819309842572,-0.5633192634582542,77.31534878243299,-0.9649742799651904,0.4596324284207801,12,-0.20749950408935547,-0.7469992637634277,-1.792999505996704,-2.113999605178833,1.2990007400512678,2,0.07486309235839705,1.3216033201224917,9.670999526977539,1.0440792049034109,9.564000129699707,1.9060761254426095,9.298999786376953,0.07486309235839705
3926,2016-12-08,10.130000114440918,10.130000114440918,9.609999656677246,9.748000144958496,3520997.0,0.047461545849835085,1.7225157031725902,-4.2444369092527445,78.19992236024845,76.53836873324765,-0.681194531796983,-1.0835504133222322,-2.085645065602062,-2.9023780436269515,40.69432332417469,0.5200004577636719,0.6043475692696472,0.9509000778198242,-0.003869507997048771,1.9056696636366972,0.4735152849113877,1.4282848707282607,-0.9930270553588887,100.0,23.065931721902416,0.4773847929084365,12,-0.5215001106262207,-1.060999870300293,-2.252000093460083,-2.573000192642212,0.6499996185302752,3,0.007897327028852708,1.1048268012059312,9.670999526977539,1.3216033201224917,9.670999526977539,1.0440792049034109,9.564000129699707,0.007897327028852708
3927,2016-12-09,9.980999946594238,10.324999809265137,9.968999862670898,10.125,3353306.0,-0.014708802187896386,-3.2380890208388915,-0.37696352070621836,72.10434094839616,76.58061153899499,-0.46842499211694566,-0.8426008535908913,-1.889048359548143,-2.713182919028098,42.41338813976616,0.3559999465942383,0.568104093100132,0.7160999298095696,-0.20044519112984638,1.6326450507489856,0.2578273693398625,1.1743724902792767,-0.7844452641906763,68.2363984755303,-6.408798114771187,0.4582725604697079,12,-0.2709999084472656,-0.8144998550415039,-2.1029999256134033,-2.4240000247955322,0.7239999771118182,4,0.05249976662162803,1.7225157031725902,10.130000114440918,1.1048268012059312,9.670999526977539,1.3216033201224917,9.670999526977539,0.05249976662162803
3928,2016-12-12,9.871000289916992,10.0600004196167,9.847999572753906,9.979999542236328,1625796.0,-0.011020905446931795,-1.7354826801205931,0.7569389714891221,64.32355889252491,75.8417345464594,-0.28614772049074233,-0.6557218890057328,-1.7296535814300817,-2.5648485340423974,43.594107956713025,0.21200084686279297,0.5328495752373374,0.5359502792358395,-0.3375362834301967,1.4094368419018757,0.09920699790282228,0.9726935605688567,-0.5841699973645049,45.10281697287274,-25.517066582509692,0.4367432813330178,12,-0.16100025177001953,-0.6865005493164062,-1.9930002689361572,-2.314000368118286,0.9489994049072283,0,0.0855029721286733,-3.2380890208388915,9.980999946594238,1.7225157031725902,10.130000114440918,1.1048268012059312,9.670999526977539,0.0855029721286733
3929,2016-12-13,10.095000267028807,10.119999885559082,9.836000442504883,9.845000267028807,1708004.0,0.022692733313018465,-1.1194016041677326,-2.293593714455702,66.34878947822028,73.41483937213314,-0.43275029664831877,-0.7994200846999657,-1.9021522974734708,-2.750003619290603,44.86943215081567,0.2839994430541992,0.5380254329210157,0.6829502582550031,-0.17232637128651973,1.538226887796526,0.2553119434842426,1.1105885730257636,-0.7251164131393075,69.16893473461344,1.8745062069561271,0.4276383147707614,12,-0.38500022888183416,-0.9105005264282209,-2.1867502927780134,-2.5380003452301008,0.7849998474121112,1,0.07132236694495964,-1.7354826801205931,9.871000289916992,-3.2380890208388915,9.980999946594238,1.7225157031725902,10.130000114440918,0.07132236694495964
3930,2016-12-14,10.06999969482422,10.1850004196167,9.99899959564209,10.05500030517578,3183540.0,-0.0024765301182051447,-1.9291281820229782,0.05999755859376421,66.37891776776883,71.9526843323638,-0.37753307681100523,-0.6929929094945333,-1.8243633131271508,-2.6958886392673262,45.98858978892616,0.18600082397460938,0.5534484670740785,0.5836997032165545,-0.22587991133111274,1.3932793177642218,0.17890989594272177,0.9884895104903872,-0.6237065645046709,64.33565594105653,-0.7661221859651448,0.4047898072738333,12,-0.35999965667724787,-0.8854999542236346,-2.0694997310638445,-2.5129997730255145,0.780000686645506,2,0.05958295925054613,-1.1194016041677326,10.095000267028807,-1.7354826801205931,9.871000289916992,-3.2380890208388915,9.980999946594238,0.05958295925054613
3931,2016-12-15,10.21500015258789,10.324999809265137,10.005000114440918,10.09000015258789,2367146.0,0.014399251455607942,-1.1694888953544758,8.333672431330681,71.15640089984271,71.73143571033614,-0.4395840891772149,-0.7580100012515967,-1.9171225692181544,-2.8095022742627247,47.15645968796893,0.31999969482421875,0.5726840344464232,0.6532501697540276,-0.13100587188818125,1.4375062113962365,0.2611221489329232,1.045378190575132,-0.6984104879526942,77.5051535534653,12.024898710311248,0.3921280208211048,12,-0.4315004348754883,-0.9475002288818359,-2.122000217437744,-2.6580002307891846,0.5550003051757812,3,0.07391092541977518,-1.9291281820229782,10.06999969482422,-1.1194016041677326,10.095000267028807,-1.7354826801205931,9.871000289916992,0.07391092541977518
3932,2016-12-16,10.43000030517578,10.524999618530273,10.234999656677246,10.265000343322754,4329694.0,0.021047493820489205,-1.577762142321272,1.3199996948242045,74.93826627525476,71.66121961665223,-0.5333697367373347,-0.8971686851823275,-2.079207516984022,-2.9928879857188626,48.05710054971289,0.3099994659423828,0.5392558481258032,0.7909003257751444,-0.016306744861669387,1.598107396411958,0.3872967904567375,1.1945038610935512,-0.8487378289701883,86.21198447543672,16.274182537569104,0.4036035353184066,12,-0.4185004234313947,-1.0625004768371564,-2.288500189781187,-2.8540003299713117,0.5999994277954137,4,0.03355699113658983,-1.1694888953544758,10.21500015258789,-1.9291281820229782,10.06999969482422,-1.1194016041677326,10.095000267028807,0.03355699113658983
3933,2016-12-19,10.475000381469727,10.59000015258789,10.31999969482422,10.350000381469727,2596160.0,0.004314484657456541,-1.9189022001361278,0.7575759327226045,74.4332506308782,71.4329347322308,-0.48674063343516316,-0.8690603370397056,-2.0724187112661845,-3.005339716929499,48.78192042444473,0.2700004577636701,0.5387227269263892,0.7612003803253167,-0.06584921721217007,1.5882499778628034,0.3476755815565724,1.174725179094061,-0.7993641910316676,84.74803510129948,12.62919365463,0.4135247987687435,12,-0.3905000686645508,-0.9940004348754883,-2.3335002660751343,-2.899000406265259,0.7249994277954102,0,0.02195699607259205,-1.577762142321272,10.43000030517578,-1.1694888953544758,10.21500015258789,-1.9291281820229782,10.06999969482422,0.02195699607259205
3934,2016-12-20,10.645000457763672,10.6899995803833,10.505000114440918,10.520000457763672,2175576.0,0.01622912363752027,-1.3870793084353659,1.0,72.80036358013997,71.18709009258602,-0.5632844795065512,-0.9815650048878677,-2.18078449963334,-3.137289074456711,49.10318126205787,0.21499919891357422,0.5733476267662283,0.8627504348754886,-0.03529537155793783,1.760796241308915,0.4137275316587754,1.3117733380922019,-0.8596405918676329,93.48782581572969,23.3073146498445,0.449022903216713,12,-0.49500083923339844,-1.1015005111694336,-2.5035003423690796,-3.069000482559204,1.4099998474121076,1,0.0164395706467928,-1.9189022001361278,10.475000381469727,-1.577762142321272,10.43000030517578,-1.1694888953544758,10.21500015258789,0.0164395706467928
3935,2016-12-21,10.720000267028807,10.744999885559082,10.55500030517578,10.635000228881836,1355336.0,0.007045543075616889,1.8148237105901066,0.680000305175767,81.93175527293134,71.60173819399523,-0.5295198171494206,-1.002007738391816,-2.185463466310347,-3.174517475857197,49.29906410837532,0.18999958038330256,0.5852459880280172,0.8705002307891831,-0.09782783866902278,1.838828300247389,0.3863361960600802,1.3546642655182861,-0.8079908411045515,96.62167212666837,22.85219640006892,0.484164034729103,12,-0.4295001029968244,-1.149000167846678,-2.5785001516342145,-3.1155002117156965,1.7799997329711932,2,0.014925358528601773,-1.3870793084353659,10.645000457763672,-1.9189022001361278,10.475000381469727,-1.577762142321272,10.43000030517578,0.014925358528601773
3936,2016-12-22,10.614999771118164,10.80500030517578,10.539999961853027,10.739999771118164,1620974.0,-0.00979482213574101,1.0784253594028304,-1.4705875753122186,81.42308673237041,72.6371543922146,-0.3894410659533225,-0.8403856988497225,-2.010911743916669,-3.035565296604048,49.40074529957731,0.26500034332275213,0.586627919484215,0.7021997451782234,-0.29349976550380674,1.6978992558602535,0.2043499898372083,1.2000495005192384,-0.5697118716523359,66.66661089630247,-11.561395779969558,0.497849755341015,12,-0.29449939727783203,-0.9824995994567871,-2.4734996557235718,-2.9729998111724854,1.880000114440918,3,0.022138541254703048,1.8148237105901066,10.720000267028807,-1.3870793084353659,10.645000457763672,-1.9189022001361278,10.475000381469727,0.022138541254703048
3937,2016-12-23,10.744999885559082,10.744999885559082,10.59000015258789,10.619999885559082,761645.0,0.01224683158210027,1.4799957275390625,-1.0,80.14290012180166,74.39485897324533,-0.44663983265531293,-0.8995494726908877,-2.072026670357573,-3.132477053177656,49.93737732860984,0.1549997329711914,0.6035937286614477,0.757949876785279,-0.2541226223094686,1.7700223758800266,0.25191362723790434,1.2639861263326537,-0.5629637530654623,87.62879502910206,8.926677489646863,0.5060362495473739,12,-0.42449951171875,-1.0214996337890625,-2.594499945640564,-3.0984997749328613,1.4499998092651385,4,0.0023267168423324325,1.0784253594028304,10.614999771118164,1.8148237105901066,10.720000267028807,-1.3870793084353659,10.645000457763672,0.0023267168423324325
3938,2016-12-27,10.84000015258789,10.84000015258789,10.699999809265137,10.78499984741211,531310.0,0.008841346490518376,4.0908933277847135,0.44000244140625,80.02052332017375,75.91394051124018,-0.43553349297527966,-0.9136461904456823,-2.099163750255885,-3.193484654885217,51.124289604057225,0.1400003433227539,0.5744031187184095,0.7718501567840583,-0.24069468706788655,1.7843950006360032,0.2655777348580859,1.2781225787100308,-0.5458304690114826,100.0,21.89143722158505,0.5062724219259728,12,-0.4205002784729004,-1.0054998397827148,-2.6052504777908325,-3.1175003051757812,1.7749996185302734,1,0.017527636319999873,1.4799957275390625,10.744999885559082,1.0784253594028304,10.614999771118164,1.8148237105901066,10.720000267028807,0.017527636319999873
3939,2016-12-28,10.795000076293944,10.899999618530273,10.739999771118164,10.869999885559082,1105813.0,-0.004151298492666933,1.3703808359883298,-1.3636253294493317,78.2128299675503,77.22881964454922,-0.31379516836386223,-0.7923946031539391,-1.989421704293818,-3.1142168791415816,52.07852169684366,0.15999984741210938,0.5728790544254707,0.6526500701904272,-0.34364257707658474,1.6489427174574391,0.15450374655692123,1.1507963938239332,-0.3916642989152397,70.8334326745022,-7.070793433180583,0.49814632363350625,12,-0.34250020980834783,-0.8090004920959455,-2.483250141143797,-3.009500026702879,2.439999580383301,2,0.03751734415088892,4.0908933277847135,10.84000015258789,1.4799957275390625,10.744999885559082,1.0784253594028304,10.614999771118164,0.03751734415088892
3940,2016-12-29,10.699999809265137,10.800000190734863,10.649999618530273,10.770000457763672,988400.0,-0.008800395216062018,1.3076990793382974,0.9333443535978824,67.50610983407975,76.82323174835334,-0.13413738968039723,-0.6457582716683845,-1.8305123909842074,-2.9840357465906644,52.45839354003764,0.15000057220458984,0.606984146879137,0.5038497924804695,-0.490792991024378,1.498492575985317,0.006528400728045725,1.0011711842328932,-0.1973312636561193,44.44444444444444,-29.39808299796276,0.49732139175242357,12,-0.13250017166137695,-0.7065000534057617,-2.211750030517578,-2.7795000076293945,2.5749998092651367,3,0.1266355626228466,1.3703808359883298,10.795000076293944,4.0908933277847135,10.84000015258789,1.4799957275390625,10.744999885559082,0.1266355626228466
3941,2016-12-30,10.774999618530273,10.875,10.69499969482422,10.699999809265137,846332.0,0.007009328093650513,-3.2352993975026316,-1.0714159207640224,75.5469352662094,76.89086163623718,-0.13560817722804686,-0.6448160451059657,-1.8337078700318887,-3.0245463508020993,52.817837496198784,0.18000030517577947,0.6232927634737813,0.5096496105194088,-0.4407264891804843,1.460025710219302,0.034461560669463154,0.9848376603693545,-0.19286485833700517,59.677349888327626,-14.259872548641056,0.4751880498499465,12,-0.16499996185302734,-0.7814998626708984,-2.2357497215270996,-2.7234997749328613,2.4149999618530273,4,0.16009284849561967,1.3076990793382974,10.699999809265137,1.3703808359883298,10.795000076293944,4.0908933277847135,10.84000015258789,0.16009284849561967
3942,2017-01-02,10.80500030517578,10.854999542236328,10.760000228881836,10.795000076293944,464252.0,0.0027842865621927615,-1.3749850988247008,0.1333367241839706,81.68243612205993,77.69632669081294,-0.119374596274195,-0.5862640848623872,-1.7924607684674871,-3.0195971026088104,54.271921646893,0.09499931335449219,0.6466111525331328,0.4643502712249745,-0.3982355336212926,1.3269360760712416,0.03305736880184007,0.895643173648109,-0.15929257331510982,62.000274658202414,-14.940534535673436,0.4312929024231336,1,-0.10250043869018377,-0.8115005493164045,-2.184250593185423,-2.712500572204588,2.585000038146976,0,0.15640902662203193,-3.2352993975026316,10.774999618530273,1.3076990793382974,10.699999809265137,1.3703808359883298,10.795000076293944,0.15640902662203193
3943,2017-01-03,10.539999961853027,10.890000343322754,10.539999961853027,10.84000015258789,2067400.0,-0.024525713636103452,-1.333334392970789,-29.99933244325768,64.68642751209262,76.79477823880768,0.17412686333689287,-0.2576026406245031,-1.458435511248732,-2.7232919152851256,54.887316984148804,0.35000038146972656,0.6418853442909,0.15054993629455637,-0.6339290154601187,0.9350288880492315,-0.24168953958278117,0.5427894121718939,0.3599996566772461,0.0,-74.70494315467084,0.3922394758773373,1,0.17999982833862305,-0.5465002059936523,-1.9130001068115234,-2.447500228881836,2.4750003814697283,1,0.1570208480987727,-1.3749850988247008,10.80500030517578,-3.2352993975026316,10.774999618530273,1.3076990793382974,10.699999809265137,0.1570208480987727
3944,2017-01-04,10.414999961853027,10.414999961853027,10.164999961853027,10.335000038146973,3589923.0,-0.011859582585617368,5.250005960470162,-0.2666662428116844,60.68110541007044,74.43359492071203,0.29398605374464637,-0.07800548142271779,-1.2587660861501924,-2.564394300038935,54.7232754399954,0.375,0.6031030731167455,-0.01165008544921875,-0.7194991877558952,0.6961990168574577,-0.36557463660255607,0.34227446570411857,0.47779966354370096,34.48274047707368,-39.81812736408589,0.35392455115333793,1,0.11749982833862305,-0.41750001907348633,-1.7880001068115234,-2.2725002765655518,2.435000419616699,2,0.21123377986779324,-1.333334392970789,10.539999961853027,-1.3749850988247008,10.80500030517578,-3.2352993975026316,10.774999618530273,0.21123377986779324
3945,2017-01-05,10.395000457763672,10.524999618530273,10.289999961853027,10.380000114440918,3046458.0,-0.0019202596411529438,-1.4102448734062687,0.1875044703526214,56.0402718928814,71.6132821607688,0.2939479434877814,-0.0010377799025409473,-1.1620808021796414,-2.508880201325657,54.466121673313296,0.2349996566772461,0.562737313969345,-0.06784963607788086,-0.6806558285941264,0.5449565564383647,-0.37425273233600365,0.23855346018024193,0.49499988555908203,31.724189640340008,-40.429302326175254,0.30640309625812295,1,0.13749933242797852,-0.39750051498413086,-1.7522506713867188,-2.2210006713867188,2.324999809265135,3,0.27320818411243786,5.250005960470162,10.414999961853027,-1.333334392970789,10.539999961853027,-1.3749850988247008,10.80500030517578,0.27320818411243786
3946,2017-01-06,10.210000038146973,10.399999618530273,10.010000228881836,10.399999618530273,2604361.0,-0.017797057380457226,3.1052657996576802,-12.666348782503656,42.46575431945307,67.42693262717452,0.4642817910711461,0.2005454002869289,-0.925464056475926,-2.2924175401704003,53.38027187228259,0.3899993896484375,0.5121361887306399,-0.2568500518798835,-0.8614984199893474,0.34779831622958035,-0.5591742359346146,0.045474132174847526,0.6510002899169915,22.727248097257426,-45.679651900858644,0.3023241840547316,1,0.24499988555908203,-0.21250009536743164,-1.4367501735687256,-1.9145002365112305,2.7049999237060547,4,0.3001958441656942,-1.4102448734062687,10.395000457763672,5.250005960470162,10.414999961853027,-1.333334392970789,10.539999961853027,0.3001958441656942
3947,2017-01-09,10.505000114440918,10.550000190734863,10.260000228881836,10.274999618530273,2610535.0,0.028893249284207112,-1.2307751559812052,-1.2105315993153607,50.87718417660914,64.18878383344511,0.14712984543419338,-0.056059268042989885,-1.1788627215390832,-2.553457501163088,52.11912971425651,0.3400001525878906,0.4406970270129129,0.011950016021728516,-0.5478007906991014,0.5717008227425584,-0.26792538733868554,0.29182541938214257,0.30494020767211794,56.24997968023738,-9.673074232417854,0.27987540336041494,1,-0.05000019073486328,-0.507500171661377,-1.567750096321106,-2.184500217437744,2.465000152587889,0,0.2555925213414698,3.1052657996576802,10.210000038146973,-1.4102448734062687,10.395000457763672,5.250005960470162,10.414999961853027,0.2555925213414698
3948,2017-01-10,10.71500015258789,10.8100004196167,10.5600004196167,10.56999969482422,2427419.0,0.01999048413700555,-2.0303212456795405,0.6304354135827731,51.99998910087685,61.276245959370286,-0.09215746156440119,-0.21037286194692584,-1.352119601085347,-2.727692009134773,51.54558029317442,0.30500030517578125,0.3801681460818962,0.1797500610351559,-0.30474069942106397,0.6642408214913758,-0.06249531919295492,0.4219954412632667,-0.7049999237060547,88.12496945262683,24.627501185266183,0.24224538022810993,1,-0.2649998664855957,-0.6440005302429199,-1.6245003938674927,-2.394500255584717,2.4149999618530273,1,0.24965003757734872,-1.2307751559812052,10.505000114440918,3.1052657996576802,10.210000038146973,-1.4102448734062687,10.395000457763672,0.24965003757734872
3949,2017-01-11,10.8149995803833,10.880000114440918,10.649999618530273,10.704999923706056,1820267.0,0.009332657617485696,-1.0909110613081794,0.7586159269685061,52.67603469544778,59.62845983285562,-0.21123526335220077,-0.26737447555672134,-1.403655979040776,-2.793567997190177,50.90800450485502,0.23000049591064453,0.3182981520135417,0.24374952316284215,-0.20896011505467627,0.6964591613803606,0.01739470405408383,0.4701043422716005,-0.7889993476867669,92.52867326346298,31.84886075457087,0.22635481910875904,1,-0.36499929428100586,-0.615999698638916,-1.6912496089935303,-2.494499683380127,2.530000686645506,2,0.20342125273216927,-2.0303212456795405,10.71500015258789,-1.2307751559812052,10.505000114440918,3.1052657996576802,10.210000038146973,0.20342125273216927
3950,2017-01-12,10.670000076293944,10.789999961853027,10.59000015258789,10.779999732971193,1930781.0,-0.013407259335669663,2.076917433884752,-1.0000000000000484,51.51515947636723,56.958262522873156,-0.07927539459246447,-0.07917925582722951,-1.204592713393236,-2.613808121360629,50.056930256476285,0.22499942779541016,0.2430386709016723,0.06874999999999787,-0.3189539554575731,0.45645395545756884,-0.12510197772878762,0.26260197772878335,-0.6098398483276348,75.86206140567208,15.281092730377694,0.19385197772878585,1,-0.21999979019164861,-0.43050003051757635,-1.5317499637603742,-2.335000038146971,2.6449995040893572,3,0.2043111799051618,-1.0909110613081794,10.8149995803833,-2.0303212456795405,10.71500015258789,-1.2307751559812052,10.505000114440918,0.2043111799051618
3951,2017-01-13,10.970000267028807,10.970000267028807,10.68000030517578,10.68000030517578,1593631.0,0.028116231357991017,1.0,-2.636371517994071,55.66751416338042,54.067715638575436,-0.38968542243095605,-0.3369944663243274,-1.4434138764368658,-2.876232036811418,49.1030998668807,0.3000001907348633,0.1775019798596471,0.33100018501281525,-0.04520794245797788,0.7072083124836084,0.1428961212774187,0.5191042487482118,-0.877046443603513,100.0,41.07070674047854,0.18810406373539681,1,-0.48000001907348455,-0.6800003051757795,-1.7762501239776594,-2.579500198364256,2.614999771118166,4,0.15952597606216679,2.076917433884752,10.670000076293944,-1.0909110613081794,10.8149995803833,-2.0303212456795405,10.71500015258789,0.15952597606216679
3952,2017-01-16,10.779999732971193,11.079999923706056,10.739999771118164,10.9399995803833,1848984.0,-0.017320011798785062,-1.8333373069801226,-0.5517236843403307,48.55768282914706,52.275632896025925,-0.22753153521213143,-0.12588247648401385,-1.1930195651784299,-2.649777769778824,47.913270437502106,0.3400001525878924,0.1465691768184616,0.12349967956543217,-0.24424011744756235,0.4912394765784267,-0.06037021894106509,0.30736957807192944,-0.6344231229296877,42.30760060815155,-10.954506526661241,0.18386989850649735,1,-0.23499965667724787,-0.32199954986572443,-1.441249608993532,-2.2444996833801287,2.975000381469725,0,0.19805197418992737,1.0,10.970000267028807,2.076917433884752,10.670000076293944,-1.0909110613081794,10.8149995803833,0.19805197418992737
3953,2017-01-17,10.704999923706056,10.90999984741211,10.6899995803833,10.800000190734863,1925230.0,-0.006957310864836641,-2.5199774171644806,0.5937522351763062,47.86729557929152,50.8518762481616,-0.14155067351170736,-0.034539025644150456,-1.0681487211159073,-2.537735610942539,46.50234258779746,0.2200002670288086,0.09208723344505287,0.03699989318847763,-0.3211002894989967,0.395100075875952,-0.14205019815525866,0.2160499845322139,-0.4846694485713865,23.469352007193713,-26.431208203535817,0.17905009134373676,1,-0.15999984741211115,-0.2469997406005877,-1.266749858856203,-2.0720000267028826,3.460000038146971,1,0.21158340583515023,-1.8333373069801226,10.779999732971193,1.0,10.970000267028807,2.076917433884752,10.670000076293944,0.21158340583515023
3954,2017-01-18,10.81999969482422,10.81999969482422,10.5600004196167,10.699999809265137,2195190.0,0.010742622320201844,3.3333253860396854,-1.2631531395874538,52.81689857069753,50.49372365680784,-0.21574787632726888,-0.14309250347172942,-1.1315254395680387,-2.61602142742365,44.70081934846583,0.2599992752075213,0.02611376080714578,0.14324970245361435,-0.2209837247090647,0.5074831296162934,-0.03886701112772606,0.32536641603495475,-0.5308956638038396,49.99990830045922,-0.5664079490188314,0.18211671358133966,1,-0.2749996185302752,-0.3619995117187518,-1.3727498054504412,-2.1869997978210467,3.4500007629394513,2,0.21349357530219648,-2.5199774171644806,10.704999923706056,-1.8333373069801226,10.779999732971193,1.0,10.970000267028807,0.21349357530219648
3955,2017-01-19,10.880000114440918,10.94499969482422,10.75,10.75,1978849.0,0.0055453254444544076,-1.9999926640502053,1.0833353201567046,52.48228037654567,51.6066709964848,-0.22318660831009396,-0.2007859351494261,-1.1425900897369186,-2.6364945684189287,42.83971733328131,0.19499969482422053,0.010090275630528112,0.19525012969970668,-0.17984942992699082,0.5703496893264042,0.007700349886357927,0.3827999095130554,-0.5276244120056823,61.538461538461334,11.623773820011763,0.1875497798133486,1,-0.21000003814697266,-0.3405003547668457,-1.4327502250671387,-2.186500310897827,3.2799997329711914,3,0.22656251164153196,3.3333253860396854,10.81999969482422,-2.5199774171644806,10.704999923706056,-1.8333373069801226,10.779999732971193,0.22656251164153196
3956,2017-01-20,10.850000381469727,10.975000381469727,10.774999618530273,10.975000381469727,1629232.0,-0.0027573283690845996,2.20001220703125,-0.9615376150827128,51.06383170599959,51.62740961086151,-0.10376798643072327,-0.16050713312520415,-1.0536774616014988,-2.566533141954455,40.82745484403938,0.20000076293945312,0.010074277917469843,0.1535003662109382,-0.22708223848262854,0.534082970904505,-0.03679093613584428,0.3437916685577207,-0.43941474133282554,55.769276619001054,7.078336441347943,0.19029130234678318,1,-0.03000020980834961,-0.30750036239624023,-1.4027504920959473,-2.1565005779266357,3.6399993896484375,4,0.2271888582716961,-1.9999926640502053,10.880000114440918,3.3333253860396854,10.81999969482422,-2.5199774171644806,10.704999923706056,0.2271888582716961
3957,2017-01-23,10.770000457763672,10.885000228881836,10.6899995803833,10.795000076293944,1399209.0,-0.007373264598467988,-1.1080994700703137,0.1999969482421733,55.95856407235872,52.06725127435949,0.019864300212109498,-0.08278249740668642,-0.9129966634358695,-2.4436451602071028,38.57847973591766,0.19500064849853516,0.02211088750712875,0.07225041389465403,-0.30916623670278476,0.4536670644920928,-0.11845791140406625,0.2629587391933743,-0.30586167494123906,50.60242348199164,-4.072129470041652,0.19070832529871953,1,0.04999971389770508,-0.22500038146972656,-1.2445006370544434,-2.076500654220581,3.6299991607666016,0,0.2613741374870675,2.20001220703125,10.850000381469727,-1.9999926640502053,10.880000114440918,3.3333253860396854,10.81999969482422,0.2613741374870675
3958,2017-01-24,11.029999732971193,11.095000267028807,10.850000381469727,10.854999542236328,2476557.0,0.024141064452796623,-1.6486687114982925,-7.000114442664794,64.89104552331591,53.42447469967818,-0.21317045481408847,-0.34553331687255273,-1.1145870419065051,-2.658904889798274,36.26601059672721,0.32499980926513494,0.08368443669184167,0.32274971008300923,-0.0823164734312325,0.727815893597251,0.12021661832588926,0.5252828018401292,-0.5165920588780697,87.85036400065661,29.356732448571563,0.20253309175712075,1,-0.20249938964843928,-0.4774994850158709,-1.3404998779296893,-2.236500024795534,3.640000343322752,1,0.2470535310462496,-1.1080994700703137,10.770000457763672,2.20001220703125,10.850000381469727,-1.9999926640502053,10.880000114440918,0.2470535310462496
3959,2017-01-25,11.199999809265137,11.539999961853027,11.119999885559082,11.18000030517578,2235744.0,0.015412518622804239,-4.999986376114604,0.11428275595229263,68.17154949528441,55.275184701780084,-0.36075196214986605,-0.5097724193406172,-1.225803236495235,-2.7844790621133804,34.067293713948644,0.5100002288818342,0.11730876415336589,0.47249979972839284,0.012231124692023698,0.932768474764762,0.24236546221020738,0.7026341372465783,-0.6284328758784454,60.0,-1.802133901452649,0.23013433751818496,1,-0.14999961853027344,-0.4249997138977051,-1.4172496795654297,-2.373999834060669,3.515000343322754,2,0.26473216098942354,-1.6486687114982925,11.029999732971193,-1.1080994700703137,10.770000457763672,2.20001220703125,10.850000381469727,0.26473216098942354
3960,2017-01-26,12.05500030517578,12.3149995803833,11.489999771118164,11.699999809265135,5082810.0,0.07633933129207282,-1.129030193921848,17.750464927755804,81.97574922954007,58.198321931353384,-1.1159875629899787,-1.326041619591452,-2.0118398029630438,-3.592680572482667,32.66040879367925,1.114999771118164,0.15818991439954821,1.2597502708435044,0.5091752057655672,2.0103253359214417,0.8844627383045349,1.635037803382474,-1.367221408373128,84.00004460261408,16.542405910053105,0.3752875325389689,1,-0.6175003051757795,-0.8925004005432111,-2.2082505226135236,-3.1790006160736066,2.6749992370605487,3,0.18374119423596258,-4.999986376114604,11.199999809265137,-1.6486687114982925,11.029999732971193,-1.1080994700703137,10.770000457763672,0.18374119423596258
3961,2017-01-27,12.5,12.625,11.93000030517578,12.300000190734865,4523437.0,0.0369141172591394,2.0888888417938487,0.563378957407079,82.86656693146462,62.01042016494422,-1.476391487858102,-1.7235497400189885,-2.3851835439800233,-3.987004191231687,31.176769338101185,0.6949996948242205,0.2067045568400463,1.6184999465942376,0.5490234430945655,2.6879764500939096,1.0837616948444015,2.1532381983440736,-1.5844102074960578,93.54005308046595,23.645846720693314,0.534738251749836,1,-0.9074997901916504,-1.182499885559082,-2.5692498683929443,-3.5965001583099365,1.9399995803833008,4,0.13279998779296864,-1.129030193921848,12.05500030517578,-4.999986376114604,11.199999809265137,-1.6486687114982925,11.029999732971193,0.13279998779296864
3962,2017-01-30,12.494999885559082,12.8100004196167,12.4350004196167,12.56999969482422,3239733.0,-0.0004000091552733842,-2.846178675704623,-0.374999403952996,81.44876997872602,65.74169509821473,-1.3438560479692168,-1.671126925396761,-2.3128143004674335,-3.9310182437371957,29.675302616324718,0.375,0.2760626317066599,1.528999853134156,0.24037108150377762,2.8176286247645344,0.8846854673189668,2.173314238949345,-1.3059044598557712,83.9285444935284,15.665401695830823,0.6443143858151887,1,-0.8099994659423828,-1.0849995613098145,-2.5184996128082275,-3.561499834060669,2.079999923706053,0,0.15966385784963277,2.0888888417938487,12.5,-1.129030193921848,12.05500030517578,-4.999986376114604,11.199999809265137,0.15966385784963277
3963,2017-01-31,12.19499969482422,12.614999771118164,12.050000190734865,12.5600004196167,3221050.0,-0.024009619326334053,1.3789484673933263,4.86668870719567,72.7722811230697,67.95895982625608,-0.9054949031347181,-1.3078343808873054,-1.9507013060804521,-3.5798859139334986,28.90598725849734,0.564999580383299,0.31213400002659597,1.1462496757507346,-0.23632552877794488,2.528824880279414,0.4549620734863957,1.8375372780150734,-0.7141413702165007,63.60943606828994,-1.5188353350508805,0.6912876022643396,1,-0.4449996948242205,-0.784999370574953,-2.1729993820190447,-3.2614996433258074,2.579999923706053,1,0.18081180638666972,-2.846178675704623,12.494999885559082,2.0888888417938487,12.5,-1.129030193921848,12.05500030517578,0.18081180638666972
3964,2017-02-01,12.614999771118164,12.739999771118164,12.300000190734865,12.300000190734865,2518618.0,0.03444035152146818,-1.793651850887544,-0.8630108352864015,79.42510613052391,70.95260713225366,-1.1667988126868138,-1.638575869267644,-2.3119376988662736,-3.947293377416692,29.914333614481425,0.5450000762939435,0.39765725382605943,1.4562497615814216,-0.05783788272579393,2.970337405888637,0.6992059394278147,2.2132935837350285,-0.8948958694088276,85.22723085626185,20.570357071948735,0.7570438221536077,2,-0.8649997711181641,-1.2049994468688965,-2.487999677658081,-3.6474997997283936,1.7800006866455078,2,0.16290133511382776,1.3789484673933263,12.19499969482422,-2.846178675704623,12.494999885559082,2.0888888417938487,12.5,0.16290133511382776
3965,2017-02-02,13.234999656677244,13.234999656677244,12.630000114440918,12.68000030517578,3925565.0,0.049147831693073796,1.1801810780484472,1.761905050242062,81.24137089170267,74.30566704177622,-1.584207884369759,-2.1448695586754614,-2.8679494216731847,-4.510002602715124,30.887840750348378,0.6199998855590803,0.5174496152242032,1.9342496871948232,0.2044239538676731,3.664075420521973,1.0693368205312481,2.799162553858398,-1.3187143817445826,100.0,38.16912722455732,0.8649128666635754,2,-1.2725000381469709,-1.6124997138977033,-3.0157499313354474,-4.209499835968016,0.9549999237060565,3,0.11182474758614491,-1.793651850887544,12.614999771118164,1.3789484673933263,12.19499969482422,-2.846178675704623,12.494999885559082,0.11182474758614491
3966,2017-02-03,13.274999618530273,13.354999542236328,13.020000457763672,13.239999771118164,3699067.0,0.003022286580328659,2.43589342306037,0.06306286181672592,85.89928484019849,77.63241379375842,-1.3902462197775343,-2.0485017489115442,-2.8413389337358055,-4.494180984659778,33.05054613472736,0.33499908447265625,0.630403918661413,1.8209996700286872,-0.04004849044736147,3.682047830504736,0.8904755897906629,2.7515237502667116,-1.0949714672486959,93.86973460070988,28.347821949419526,0.9305240802380241,2,-1.172499656677246,-1.5924997329711914,-2.994499921798706,-4.249499797821045,0.9600000381469709,4,0.10960451717641129,1.1801810780484472,13.234999656677244,-1.793651850887544,12.614999771118164,1.3789484673933263,12.19499969482422,0.10960451717641129
3967,2017-02-06,13.1899995803833,13.324999809265135,13.010000228881836,13.3100004196167,1990956.0,-0.006403016240265846,3.2000050862760316,-3.428610354223433,85.65279629104121,79.93927499017235,-1.0346764503411432,-1.84671664415049,-2.686473623628345,-4.352744044197788,34.91490357332959,0.314999580383299,0.7517586186037057,1.6017496585845947,-0.355921306962518,3.5594206241317075,0.6229141758110384,2.580585141358151,-0.7749771509107735,87.35631847914811,15.83282047118061,0.978835482773556,2,-0.9524998664855957,-1.5074996948242188,-2.8882498741149902,-4.164499759674072,1.1000003814697266,0,0.09476876723021666,2.43589342306037,13.274999618530273,1.1801810780484472,13.234999656677244,-1.793651850887544,12.614999771118164,0.09476876723021666
3968,2017-02-07,13.390000343322756,13.46500015258789,13.149999618530273,13.204999923706055,2104111.0,0.015163060599099998,-1.1355893848337217,-1.5416593817054904,85.99440030325238,81.91959174661324,-0.9663254566411439,-1.9352595095980174,-2.811490630924064,-4.497366198021819,36.29944909219378,0.3150005340576172,0.8995226286004012,1.6680004119873058,-0.4008267291933887,3.736827553168,0.6335868413969585,2.702413982577653,-0.7869824912974686,93.56224792094913,18.51822990163042,1.0344135705903477,2,-0.9125003814697283,-1.6525001525878924,-3.0420005321502703,-4.364500522613527,1.0450000762939435,1,0.08849883760707344,3.2000050862760316,13.1899995803833,2.43589342306037,13.274999618530273,1.1801810780484472,13.234999656677244,0.08849883760707344
3969,2017-02-08,13.015000343322756,13.600000381469727,12.979999542236328,13.449999809265135,3400701.0,-0.02800597388983661,-1.4554436747920805,-2.3513431312407116,77.47747880437481,81.41978392159486,-0.34284647951038494,-1.4619448841205145,-2.367316514636798,-4.070266565963934,37.39619706531455,0.6200008392333984,1.0501851242932965,1.1830003738403345,-0.9164941781804341,3.282494925861103,0.1332530978299502,2.232747649850719,-0.23958603118494715,39.69073431918997,-35.530667408029444,1.0497472760103848,2,-0.2500000000000018,-1.2100000381469744,-2.658250570297243,-3.989500522613527,1.4299993515014648,2,0.13522852314871203,-1.1355893848337217,13.390000343322756,3.2000050862760316,13.1899995803833,2.43589342306037,13.274999618530273,0.13522852314871203
3970,2017-02-09,12.850000381469727,13.234999656677244,12.5600004196167,13.130000114440918,3895506.0,-0.012677676335036026,1.7551055758941818,0.6436783373161212,74.87561905792171,80.53190082453455,-0.05947035126424538,-1.186060786615755,-2.1437239904907095,-3.854635378607748,38.33584303089594,0.6749992370605451,1.1701671122543775,0.9090003967285156,-1.1626568878140162,2.9806576812710475,-0.1268282455427503,1.9448290389997815,0.75,27.884612739438747,-47.74027474694908,1.035828642271266,2,-0.02500009536743164,-1.0450000762939453,-2.585000514984131,-3.824500560760498,1.6749992370605469,3,0.12023346540299751,-1.4554436747920805,13.015000343322756,-1.1355893848337217,13.390000343322756,3.2000050862760316,13.1899995803833,0.12023346540299751
3971,2017-02-10,12.720000267028807,12.9350004196167,12.470000267028807,12.899999618530273,3236107.0,-0.010116740123088719,2.7199870300787876,0.6428554398656744,73.95576779557159,79.69934502640628,0.1173603293849208,-0.967855312964538,-1.947922445516138,-3.675315762349369,38.82027861459433,0.4650001525878924,1.27738619672194,0.6915002822875955,-1.3551531882317764,2.7381537528069675,-0.33182645297208957,1.7148270175472806,0.8800001144409197,22.123891564709293,-54.32534832941063,1.0233267352596858,2,0.1050000190734881,-0.9149999618530256,-2.455000400543211,-3.6945004463195783,1.6149997711181658,4,0.11556598132822704,1.7551055758941818,12.850000381469727,-1.4554436747920805,13.015000343322756,-1.1355893848337217,13.390000343322756,0.11556598132822704
3972,2017-02-13,12.914999961853027,13.020000457763672,12.75,12.789999961853027,1758550.0,0.015330164365615184,-1.6341517877911034,-0.6944469463768124,73.53308022672913,79.7838782601462,-0.013183414893418899,-1.0484601663350563,-2.070532224374894,-3.818131867614957,39.1373386121404,0.30000019073486506,1.2705475388276728,0.7797499656677243,-1.214767391422157,2.7742673227576056,-0.21750871287721552,1.777008644212664,0.6398004150390619,39.38049997847913,-34.15487735467237,0.9972586785449404,2,0.03500032424926758,-0.9849996566772461,-2.6887500286102295,-3.889500141143799,0.819999694824217,0,0.10220671302540407,2.7199870300787876,12.720000267028807,1.7551055758941818,12.850000381469727,-1.4554436747920805,13.015000343322756,0.10220671302540407
3973,2017-02-14,12.970000267028807,12.970000267028807,12.765000343322756,12.93000030517578,1421478.0,0.004258637656851194,9.250005960469984,0.31999969482421875,72.75064097189428,79.04227102029849,0.0595761914745907,-0.9750639204564582,-2.0595540421418956,-3.819444329701616,39.68225124222086,0.20499992370605113,1.2253066859335746,0.721500253677366,-1.1864142309898753,2.6294147383446074,-0.23245698865625464,1.6754574960109867,0.5414081054687507,44.247783129418586,-29.71916160200005,0.9539572423336208,2,0.06500005722046076,-0.8899998664855939,-2.743750333786009,-3.7600004673004133,0.9799995422363281,1,0.10177329742851327,-1.6341517877911034,12.914999961853027,2.7199870300787876,12.720000267028807,1.7551055758941818,12.850000381469727,0.10177329742851327
3974,2017-02-15,13.130000114440918,13.175000190734865,12.84000015258789,13.015000343322756,1556935.0,0.012336148351426601,2.2682942714390326,2.8749970197648747,66.8231547898171,77.44024700897785,-0.022002142224188503,-1.0046394184238707,-2.1538052945831936,-3.9242808931306215,40.908338587623504,0.33500003814697443,1.199142785226499,0.7660000801086433,-1.0555249117057741,2.5875250719230607,-0.1447624157985654,1.676762576015852,0.33975193383789026,86.2745586915331,13.015892756175091,0.9107624959072083,2,-0.09499979019165039,-1.049999713897705,-2.869500160217285,-3.7350003719329834,1.0500001907348615,2,0.09939073067794468,9.250005960469984,12.970000267028807,-1.6341517877911034,12.914999961853027,2.7199870300787876,12.720000267028807,0.09939073067794468
3975,2017-02-16,13.345000267028807,13.489999771118164,13.125,13.145000457763672,2609471.0,0.016374725873111284,-2.0416555736135007,1.7391322375731957,64.24957760123814,75.0347239824267,-0.24558351319013028,-1.0809185055272312,-2.2992029380437398,-4.083776495586877,42.053747838754305,0.36499977111816406,1.2303134005912248,0.8577502250671376,-0.8722678802090709,2.587768330343346,-0.0072588275709666306,1.7227592777052418,-0.875,85.78435543272043,14.467748790161053,0.865009052638104,2,-0.30999994277953924,-1.264999866485594,-3.020500183105467,-3.891000270843504,1.4399995803833026,3,0.08242783108166418,2.2682942714390326,13.130000114440918,9.250005960469984,12.970000267028807,-1.6341517877911034,12.914999961853027,0.08242783108166418
3976,2017-02-17,13.3149995803833,13.449999809265135,13.074999809265135,13.449999809265135,2676564.0,-0.0022480843795581462,4.555546136566077,-0.6750017881410457,63.712361781092625,72.59689792576575,-0.23391030308711258,-0.9030788994290653,-2.213310524633533,-3.993938328977281,43.13160279899413,0.375,1.199420767306938,0.7044995784759518,-0.8794557875097304,2.288454944461634,-0.0874781045168902,1.4964772614687938,-0.8245993232727074,76.3513182618378,6.356156950252355,0.7919776829928412,2,-0.2799992561340332,-1.234999179840088,-2.9702494144439697,-3.860999584197998,1.0900001525878924,4,0.09087495878930696,-2.0416555736135007,13.345000267028807,2.2682942714390326,13.130000114440918,9.250005960469984,12.970000267028807,0.09087495878930696
3977,2017-02-20,13.585000038146973,13.585000038146973,13.225000381469727,13.390000343322756,1896691.0,0.020277917106468202,2.692309949528542,-1.4444397349496378,73.47972009677206,71.20637790282349,-0.4939295253655338,-1.002786929362241,-2.418326004739484,-4.20633071878466,44.70234128380689,0.3599996566772461,1.1084029592160665,0.8337500572204597,-0.5491032077110276,2.216603322151947,0.14232342475471604,1.5251766896862033,-1.074607790756227,100.0,27.99098582896457,0.6914266324657432,2,-0.5499997138977051,-1.5049996376037598,-3.194999933242798,-4.095999717712402,0.869999885559082,0,0.05520794978976684,4.555546136566077,13.3149995803833,-2.0416555736135007,13.345000267028807,2.2682942714390326,13.130000114440918,0.05520794978976684
3978,2017-02-21,13.755000114440918,13.81999969482422,13.460000038146973,13.53499984741211,2223171.0,0.012513807568390156,1.0571442584625004,1.1282082632340962,71.03320156684,70.49034709865296,-0.6780094689856178,-1.0099500592071209,-2.5164796779192393,-4.3161114785212344,45.9452897669111,0.35999965667724787,1.0006773518768028,0.8675001144409187,-0.3251859768821639,2.0601862057640012,0.2711570687793774,1.46384316010246,-1.201623555419923,93.3673866586738,22.079026428561477,0.5963430456615414,2,-0.6100001335144043,-1.565000057220459,-3.253499984741211,-4.210999965667725,0.694999694824217,1,-0.001454049988896422,2.692309949528542,13.585000038146973,4.555546136566077,13.3149995803833,-2.0416555736135007,13.345000267028807,-0.001454049988896422
3979,2017-02-22,14.164999961853027,14.449999809265135,13.94499969482422,13.984999656677244,3643294.0,0.029807331443179264,-2.884612845248164,0.818182212261644,68.59999191284797,69.79305519364476,-1.0144020592311627,-1.2505463776643513,-2.855608864563715,-4.663646976762935,46.5979950356477,0.694999694824217,0.9070991291637007,1.1292499542236332,0.09289363492325542,2.165606273524011,0.6110717945734443,1.647428113873822,-1.5356260146838387,79.27273837002853,11.136353925178724,0.5181781596501889,2,-0.7049999237060565,-1.6599998474121094,-3.6634998321533203,-4.620999813079834,0.19999980926513672,2,-0.015178267078496122,1.0571442584625004,13.755000114440918,2.692309949528542,13.585000038146973,4.555546136566077,13.3149995803833,-0.015178267078496122
3980,2017-02-23,14.270000457763672,14.404999732971193,14.175000190734865,14.225000381469727,2242271.0,0.007412671810336446,-2.172397463892109,0.24999999999999753,69.39570939916713,69.28638203848871,-1.0021830656801907,-1.2449241490535652,-2.8862514187962436,-4.704682921627759,46.192959552935605,0.23999977111816584,0.7933013715416752,1.1235004425048825,0.0555110468719171,2.191489838137848,0.5895057446884007,1.6574951403213642,-1.4949764416268074,86.90913807262088,21.117901620739744,0.5339946978164822,2,-0.6700005531311035,-1.7000007629394531,-3.768500328063965,-4.708000659942627,0.05999946594238281,3,-0.006306948121990286,-2.884612845248164,14.164999961853027,1.0571442584625004,13.755000114440918,2.692309949528542,13.585000038146973,-0.006306948121990286
3981,2017-02-24,14.15999984741211,14.4399995803833,13.914999961853027,14.3100004196167,2394230.0,-0.007708521851638506,1.5609806589674704,-3.3333403975755522,68.72585209228166,68.75224557910566,-0.7447565466400228,-1.0584513863841654,-2.7063124971082004,-4.532352646595182,45.143926571950225,0.5249996185302734,0.730771231328804,0.9304998397827156,-0.18298648929942907,2.04398616886486,0.37375667524164413,1.487243004323787,-1.250977767824983,76.32652266826531,12.715238085348147,0.5567431645410723,2,-0.5524997711181641,-1.5900001525878906,-3.5552499294281006,-4.5980000495910645,0.13000011444091797,4,0.044138418554730885,-2.172397463892109,14.270000457763672,-2.884612845248164,14.164999961853027,1.0571442584625004,13.755000114440918,0.044138418554730885
3982,2017-02-27,14.489999771118164,14.59000015258789,14.204999923706055,14.270000457763672,2257306.0,0.023305079608907375,-1.1999989100876836,-1.46665649417943,70.22056155244026,68.47112564361078,-0.9251357216402649,-1.2978700968528898,-2.9680286630134276,-4.798908234917683,43.92349893136516,0.43000030517578125,0.6999397874353779,1.160749769210815,-0.030416317689862638,2.351915856111493,0.5651667257604771,1.756332812661153,-1.4576994731567972,91.1504096157368,30.033604645764434,0.5955830434503385,2,-0.7749996185302734,-1.8499999046325684,-3.8087496757507324,-4.927999973297119,-0.27499961853027344,0,-0.0058661172870682066,1.5609806589674704,14.15999984741211,-2.172397463892109,14.270000457763672,-2.884612845248164,14.164999961853027,-0.0058661172870682066
3983,2017-02-28,14.399999618530273,14.645000457763672,14.260000228881836,14.600000381469727,2050376.0,-0.006211190752899887,1.655165609955013,-0.9090972143953252,78.43938299093124,69.76181766595678,-0.6827575093000924,-1.090096743640343,-2.810833408005241,-4.646700202269976,43.991964400931025,0.38500022888183594,0.6856081452901108,0.9604996204376217,-0.1963148641179533,2.1173141049931967,0.3820923781598342,1.5389068627154092,-1.2119293351062534,66.4382640003867,2.5033389990196895,0.5784072422777875,2,-0.5399994850158691,-1.6524991989135742,-3.7174994945526123,-4.75499963760376,-0.05499935150146662,1,0.003819465738388317,-1.1999989100876836,14.489999771118164,1.5609806589674704,14.15999984741211,-2.172397463892109,14.270000457763672,0.003819465738388317
3984,2017-03-01,14.670000076293945,14.68000030517578,14.425000190734865,14.470000267028807,1809268.0,0.018750032285850038,1.3181800448226435,-0.9999952316466166,85.82672582945169,72.15927858020274,-0.7949317113910244,-1.2630027641169637,-3.014596366036926,-4.848922118352876,43.92484993621921,0.28000068664550604,0.6740299208304741,1.1277500629425052,-0.08444432184526285,2.3399444477302733,0.5216528705486212,1.7338472553363893,-1.3070981719491677,98.69278112498637,28.950296830217326,0.6060971923938842,3,-0.7925000190734881,-1.7699999809265137,-3.9799997806549072,-5.017499923706055,-0.375,2,-0.01499660980808859,1.655165609955013,14.399999618530273,-1.1999989100876836,14.489999771118164,1.5609806589674704,14.15999984741211,-0.01499660980808859
3985,2017-03-02,14.71500015258789,14.824999809265135,14.55500030517578,14.774999618530273,2163916.0,0.003067489847301541,2.374997019764994,-0.29999761581193257,90.63131614287158,75.15027350928928,-0.6986287162471605,-1.2558267486370625,-2.9938882019581037,-4.821952553902548,43.37010468684963,0.26999950408935547,0.6738274485967803,1.098750114440918,-0.21122315647442846,2.4087233853562644,0.44376347898324475,1.7537367498985912,-1.167704472126772,87.91212361298021,11.644460285393748,0.6549866354576733,3,-0.690000057220459,-1.5575003623962402,-3.802500009536743,-4.759000301361084,-0.03999996185302557,3,-0.023785278820277367,1.3181800448226435,14.670000076293945,1.655165609955013,14.399999618530273,-1.1999989100876836,14.489999771118164,-0.023785278820277367
3986,2017-03-03,14.729999542236328,14.8100004196167,14.59000015258789,14.770000457763672,1719653.0,0.0010193265030853382,2.666645474052293,0.6666878596178911,89.89005719105289,76.97364429754272,-0.5495983539823861,-1.2187163929804008,-2.938265297738356,-4.764659408269749,42.66636735937032,0.2200002670288086,0.7133161008483455,1.0409995079040524,-0.3483795453731968,2.4303785611813016,0.3463099812654278,1.735689034542677,-0.9782712011665673,84.6773734573933,3.589082337949449,0.6946895266386248,3,-0.5874996185302734,-1.352499485015871,-3.429999589920044,-4.37399959564209,-0.15499973297119318,4,-0.027155439983777785,2.374997019764994,14.71500015258789,1.3181800448226435,14.670000076293945,1.655165609955013,14.399999618530273,-0.027155439983777785
3987,2017-03-06,14.4399995803833,14.699999809265135,14.420000076293945,14.699999809265135,1444901.0,-0.019687710174157935,1.1538422037193423,6.499856952126601,79.28282992543875,77.89026967072036,-0.14031828872481533,-0.8751367138045207,-2.583747721630541,-4.405107639144017,41.74088069983321,0.3099994659423828,0.7520564477312579,0.688499546051025,-0.7187112895445864,2.0957103816466365,-0.015105871746779798,1.3921049638488299,-0.5165478044022809,31.85831596181934,-51.66390920624029,0.7036054177978055,3,-0.06999969482421875,-1.0024995803833008,-2.984999418258667,-3.928999423980713,-0.39499950408935547,0,-0.010387785518640058,2.666645474052293,14.729999542236328,2.374997019764994,14.71500015258789,1.3181800448226435,14.670000076293945,-0.010387785518640058
3988,2017-03-07,14.574999809265135,14.59000015258789,14.43000030517578,14.5,2498779.0,0.009349046593133625,2.0476017474864325,-0.28846055092982675,79.07441108272054,79.05409402292841,-0.16401747223541108,-0.9663533080937583,-2.6543940194726314,-4.470821325815008,40.62084566981481,0.15999984741211115,0.8060146720687058,0.7642498016357404,-0.678219554866967,2.2067191581384478,0.04301512338438762,1.4854844798870932,-0.5073003479586564,38.27156423883761,-43.04763290986858,0.7212346782513536,3,-0.2049999237060529,-1.137499809265135,-3.0274994373321515,-3.939999580383299,-0.6449995040893555,1,-0.02469980524105375,1.1538422037193423,14.4399995803833,2.666645474052293,14.729999542236328,2.374997019764994,14.71500015258789,-0.02469980524105375
3989,2017-03-08,14.774999618530273,14.84000015258789,14.510000228881836,14.515000343322756,1937134.0,0.013722114022807874,-1.4444483690373169,3.466665818954066,78.94732981079046,80.11538517977544,-0.29993006049568294,-1.083278009445248,-2.7849383348814953,-4.60164812067304,40.155255258498165,0.3299999237060547,0.817051042635411,0.8762496471405026,-0.5765219089640858,2.329021203245091,0.14986386908820748,1.6026354251927977,-0.58613210155041,84.52368517854141,3.6135946063052273,0.7263857780522942,3,-0.39749956130981445,-1.2049994468688965,-3.1949994564056396,-4.048999309539795,-0.9099998474121094,2,-0.02910317174981014,2.0476017474864325,14.574999809265135,1.1538422037193423,14.4399995803833,2.666645474052293,14.729999542236328,-0.02910317174981014
3990,2017-03-09,14.395000457763672,14.779999732971193,13.770000457763672,14.779999732971193,4728432.0,-0.025719063998487002,4.246759359030531,-1.4807705709957657,69.14894732303343,80.16239576097009,0.11137756872214766,-0.6130267830226082,-2.3354046707701084,-4.154510279762894,40.15712875568812,1.0099992752075213,0.827330312412828,0.41900048255920375,-0.9614744359996248,1.7994754011180323,-0.2712369767202105,1.109237941838618,0.44499969482421875,58.41123161279742,-22.122287358110924,0.690237459279414,3,-0.09000015258789062,-0.7400002479553223,-2.815000295639038,-3.575500011444092,-0.8950004577636719,3,-0.006946882826654788,-1.4444483690373169,14.774999618530273,2.0476017474864325,14.574999809265135,1.1538422037193423,14.4399995803833,-0.006946882826654788
3991,2017-03-10,14.1899995803833,14.399999618530273,14.18000030517578,14.395000457763672,2293001.0,-0.014241116419680844,1.0465128657798366,0.532470813795356,60.9800237328079,79.13566933656648,0.35881461704212825,-0.3080441898375952,-2.0642356052559414,-3.8800550011442283,40.415226036269466,0.21999931335449396,0.817867783956828,0.1404996395111091,-1.1086974010059443,1.3896966800281625,-0.4840988807474176,0.7650981597696358,0.6500005722045898,39.252265645610954,-37.215306736232854,0.6245985202585271,3,0.11500072479248047,-0.5349993705749512,-2.3974997997283936,-3.0364999771118164,-0.5649995803833008,4,0.03417904331879229,4.246759359030531,14.395000457763672,-1.4444483690373169,14.774999618530273,2.0476017474864325,14.574999809265135,0.03417904331879229
3992,2017-03-13,14.234999656677244,14.399999618530273,13.800000190734865,14.154999732971193,3885809.0,0.003171252827671278,1.9268275663152716,-0.390241860075625,59.12546287633856,76.98967821272286,0.30602011568671905,-0.2625434874134793,-2.0421475036657792,-3.8558154552696973,40.21913409544018,0.5999994277954084,0.7981356071637826,0.11949973106384171,-1.011177094756695,1.2501765568843783,-0.4458386818464266,0.68483814397411,0.5836005020141624,43.4578814520095,-29.596688512373177,0.5653384129102685,3,0.07000064849853693,-0.5799994468688947,-2.3424997329711896,-3.013999938964842,-0.5099992752075178,0,0.02388480230334289,1.0465128657798366,14.1899995803833,4.246759359030531,14.395000457763672,-1.4444483690373169,14.774999618530273,0.02388480230334289
3993,2017-03-14,14.289999961853027,14.30500030517578,14.114999771118164,14.204999923706055,1648719.0,0.0038637377240808846,2.3043362883230247,1.0625014901175878,52.747250904627606,73.31418099885352,0.2612485213547444,-0.22512452416837903,-2.0194942495498687,-3.840856756544486,40.01244510246624,0.1900005340576154,0.7903345769883057,0.1085000514984138,-0.8866147248744838,1.1036148278713114,-0.389057336688035,0.6060574396848626,0.5076282028198253,48.598098355045025,-22.69213534787552,0.4975573881864489,3,0.015000343322753906,-0.6349997520446777,-2.330000162124634,-3.069000244140625,-0.6400003433227539,1,-0.017144848580343375,1.9268275663152716,14.234999656677244,1.0465128657798366,14.1899995803833,4.246759359030531,14.395000457763672,-0.017144848580343375
3994,2017-03-15,14.4350004196167,14.449999809265135,14.130000114440918,14.345000267028807,2175414.0,0.010146987974160249,4.33337571923591,1.058824849375645,53.56371178868403,69.19555829283269,0.08873970189176106,-0.2817924401392098,-2.0795254417226765,-3.9115345821306775,39.57520034494534,0.319999694824217,0.7532981926136912,0.1882504940032952,-0.679555345765948,1.0560563337725384,-0.2456524258813264,0.6221534138879168,0.3420751909179707,65.84162763051408,-3.329456982065537,0.43390291988462126,3,-0.13000011444091797,-0.7800002098083496,-2.327500343322754,-3.1590003967285156,-0.3300008773803711,2,-0.03498441979638889,2.3043362883230247,14.289999961853027,1.9268275663152716,14.234999656677244,1.0465128657798366,14.1899995803833,-0.03498441979638889
3995,2017-03-16,14.44499969482422,14.600000381469727,14.395000457763672,14.515000343322756,2107466.0,0.0006927104202874013,-1.4117762556308646,-0.777783664646278,56.433404690269015,65.47815245941226,0.04069239182345896,-0.21624408732037814,-2.0020426342628337,-3.846047267169352,38.765359147629994,0.2049999237060547,0.7042407354866533,0.1432497978210474,-0.6166412914640542,0.903140887106149,-0.2366957468215034,0.5231953424635982,0.3119344126550292,80.62491878869103,11.848413533667298,0.37994554464255065,3,-0.13999938964843928,-0.7899994850158709,-2.159999370574953,-3.101499557495119,0.31000041961669744,3,-0.040152297401146786,4.33337571923591,14.4350004196167,2.3043362883230247,14.289999961853027,1.9268275663152716,14.234999656677244,-0.040152297401146786
3996,2017-03-17,14.524999618530273,14.595000267028807,14.369999885559082,14.5,2298925.0,0.005538243364222373,1.7272622185231796,-0.357134098990477,50.89058128993056,62.323458166578014,-0.07984097171591742,-0.21180529368235312,-1.9858631492328591,-3.861464086964059,38.050082717550104,0.2250003814697248,0.6068717613866603,0.16274971961975027,-0.4434937553840861,0.7689931946235866,-0.1403720178821679,0.46587145712166844,0.21219581595466508,90.62490686776472,23.659104595176927,0.30312173750191823,3,-0.2199993133544922,-0.8699994087219238,-2.2099993228912354,-3.177499294281006,-0.01999950408935547,4,-0.07056796182098546,-1.4117762556308646,14.44499969482422,4.33337571923591,14.4350004196167,2.3043362883230247,14.289999961853027,-0.07056796182098546
3997,2017-03-20,14.335000038146973,14.550000190734865,14.229999542236328,14.5,2815916.0,-0.013080866462874763,1.415096105055168,-6.600099183642328,48.42615996146508,58.91809693088296,0.10470941519175092,0.03927710322450473,-1.7094191499639049,-3.614515794413469,36.9673923377696,0.32000064849853693,0.48487540510837945,-0.06474986076355016,-0.5490884061355619,0.41958868460846155,-0.306919133449556,0.1774194119224557,0.382851496803541,45.360822715117195,-20.776473632213566,0.24216927268600544,3,-0.029999732971191406,-0.5399999618530273,-2.0199997425079346,-2.987499713897705,-0.01500034332275213,0,-0.049529127049709576,1.7272622185231796,14.524999618530273,-1.4117762556308646,14.44499969482422,4.33337571923591,14.4350004196167,-0.049529127049709576
3998,2017-03-21,13.734999656677244,14.414999961853027,13.6899995803833,14.414999961853027,2082390.0,-0.041855624685947834,1.132353106171953,4.121214923561552,30.48015421255353,53.532855197745526,0.6403665227583701,0.6721644970104119,-1.0349340744678361,-2.9645172119191674,35.47146260581062,0.7250003814697266,0.3505191042738094,-0.6637502193450953,-1.1537435114779502,-0.17375692721224034,-0.9087468654115227,-0.4187535732786678,0.9638948567295333,4.94505897579641,-54.716511683613874,0.24499664606642782,3,0.5000000000000018,0.06750059127807795,-1.2949993610382062,-2.3874993324279767,1.1150007247924822,1,-0.0007280142306124171,1.415096105055168,14.335000038146973,1.7272622185231796,14.524999618530273,-1.4117762556308646,14.44499969482422,-0.0007280142306124171
3999,2017-03-22,13.949999809265135,13.994999885559082,13.30500030517578,13.600000381469727,3354093.0,0.015653451617188008,2.136364720085492,-0.5147048098823015,35.08771016624421,49.74827329143561,0.3308228357561944,0.4640218433451633,-1.174639273098295,-3.122907344844057,33.439654291864976,0.6899995803833026,0.2573391411698651,-0.43800005912780904,-0.9580952167878927,0.08209509853227459,-0.6980476379578509,-0.17795248029776722,0.7085389068207029,49.806908578355134,-6.021689006859859,0.260047578830042,3,0.002500534057618964,-0.10999965667724432,-1.3924994468688947,-2.6024994850158674,1.1599998474121094,2,-0.02150539031087373,1.132353106171953,13.734999656677244,1.415096105055168,14.335000038146973,1.7272622185231796,14.524999618530273,-0.02150539031087373
4000,2017-03-23,14.18000030517578,14.18000030517578,13.890000343322756,13.975000381469727,1773772.0,0.016487490971712093,1.8292689734739023,0.5857150252996565,40.1079298342871,47.429151747155515,0.07500488615449719,0.23919679225190826,-1.3204452877804496,-3.29127205897235,31.14126021173107,0.2899999618530238,0.15557326809319072,-0.20349955558777033,-0.7294183161479229,0.3224192049723822,-0.4664589358678466,0.05945982469230593,0.3973261062554556,67.82945937014615,15.003550990358463,0.26295938028007665,3,-0.22749996185302557,-0.2225003242492658,-1.6224999427795392,-2.759000301361082,0.6649999618530273,3,-0.005289193323365082,2.136364720085492,13.949999809265135,1.132353106171953,13.734999656677244,1.415096105055168,14.335000038146973,-0.005289193323365082
4001,2017-03-24,14.78499984741211,14.80500030517578,14.06999969482422,14.1899995803833,2719093.0,0.042665693174597674,1.314958241157505,2.902441407158633,55.57350948728685,47.03449025948311,-0.48804069332441813,-0.3336868314988788,-1.8421556759128812,-3.8292465992757556,29.398453993811774,0.735000610351559,0.048123076720100855,0.37024998664855957,-0.17371669406074908,0.9142166673578682,0.09826664629390613,0.642233327003213,-1.47999954223633,98.66663614908866,41.4043972664194,0.271983340354654,3,-0.7299995422363299,-0.8274998664855957,-2.227499485015869,-3.235999584197998,0.010000228881835938,4,-0.0020290654907543226,1.8292689734739023,14.18000030517578,2.136364720085492,13.949999809265135,1.132353106171953,13.734999656677244,-0.0020290654907543226
4002,2017-03-27,14.404999732971193,14.75,14.170000076293945,14.550000190734865,2004642.0,-0.025701732726593818,1.1284397890367854,-0.24369813897352632,47.45508879449867,46.446472247246554,-0.0909549953349913,0.04175983503916747,-1.3754395777416075,-3.3836708764010037,27.378259720175528,0.6149997711181641,-0.023201969456408733,-0.0055001258850087,-0.5483183230043291,0.5373180712343117,-0.2769092244446689,0.2659089726746515,-1.0699994277954143,73.33329518636091,13.104217022188955,0.27140909855966017,3,-0.3499994277954137,-0.3724994659423846,-1.847499370574953,-2.8154993057250994,0.6450004577636719,0,0.006942060626411228,1.314958241157505,14.78499984741211,1.8292689734739023,14.18000030517578,2.136364720085492,13.949999809265135,0.006942060626411228
4003,2017-03-28,14.454999923706055,14.515000343322756,14.3100004196167,14.515000343322756,1837648.0,0.003471030313205503,5.83328300087385,0.4137946910105092,44.98433164183228,45.49320778648525,-0.12861366944895103,-0.004119826302570573,-1.3339370444934886,-3.37253587452283,25.181921092482217,0.20499992370605646,-0.050210814904492196,0.0417500495910641,-0.501401344615326,0.5849014437974542,-0.22982564751213097,0.31332574669425917,-1.090599618530275,76.66664123535169,18.704701920133758,0.27157569710319546,3,-0.3999996185302752,-0.38249969482421875,-1.8974995613098145,-2.8499999046325684,0.5850000381469727,1,-0.009339344835307517,1.1284397890367854,14.404999732971193,1.314958241157505,14.78499984741211,1.8292689734739023,14.18000030517578,-0.009339344835307517
4004,2017-03-29,14.449999809265135,14.56999969482422,14.324999809265135,14.399999618530273,1859667.0,-0.0003459089911663771,-1.4500011920940243,-0.8333306842564823,50.97689737893844,44.88692919633742,-0.13551275312200595,-0.01733545464484898,-1.2393130734350493,-3.306112363018878,22.862692954631896,0.24499988555908558,-0.07297319814045089,0.04774994850158443,-0.4822597259731012,0.57775962297627,-0.2172548887357575,0.31275478573892634,-1.056787504089355,61.20212997695532,3.1608264917507114,0.26500483723734275,3,-0.39499950408935547,-0.377499580383299,-1.7824997901916486,-2.621999740600584,0.6999998092651385,2,0.027681700863976255,5.83328300087385,14.454999923706055,1.1284397890367854,14.404999732971193,1.314958241157505,14.78499984741211,0.027681700863976255
4005,2017-03-30,14.364999771118164,14.53499984741211,14.329999923706055,14.489999771118164,1497456.0,-0.005882355658750282,-1.1025666105872687,-2.4999904632933045,53.24675600416573,45.14872638680798,-0.0704641551380707,0.04226599196894654,-1.0657633255597467,-3.1617630907456906,20.23685322600954,0.2049999237060547,-0.07991590324962061,-0.019750070571898704,-0.5289855185908543,0.4894853774470569,-0.2743677945813765,0.2348676534375791,-0.9435517059423848,40.136031472523776,-19.444132133239464,0.2546177240094776,3,-0.3099994659423846,-0.2924995422363281,-1.3824996948242188,-2.2219996452331543,1.0300006866455078,3,0.051862157844022816,-1.4500011920940243,14.449999809265135,5.83328300087385,14.454999923706055,1.1284397890367854,14.404999732971193,0.051862157844022816
4006,2017-03-31,14.329999923706055,14.460000038146973,14.30500030517578,14.4350004196167,1281764.0,-0.002436466966221573,1.0000000000000229,0.8400039672851562,51.76909221940405,45.52016330435676,-0.07379414954930041,0.04823542669035774,-0.939827637487614,-3.062400492323224,17.446938882769476,0.15499973297119318,-0.10181243383422611,-0.03474993705749441,-0.5176302720793355,0.4481303979643467,-0.27619010456841586,0.20669023045342705,-0.8808808137302755,27.58618421701684,-32.62745749747759,0.24144016751092084,3,-0.2749996185302752,-0.25749969482421875,-1.2450001239776611,-2.186999797821045,0.7300004959106445,4,0.03593861451951508,-1.1025666105872687,14.364999771118164,-1.4500011920940243,14.449999809265135,5.83328300087385,14.454999923706055,0.03593861451951508
4007,2017-04-03,14.289999961853027,14.529999732971193,14.260000228881836,14.46500015258789,1637350.0,-0.0027913441776685755,-1.2978714769799067,1.6666606116202396,50.0,47.68903505851748,-0.04564923857607006,0.08055152537536614,-0.8049027067548717,-2.9568824726379237,15.185517049719815,0.26999950408935725,-0.13481103359240265,-0.06724991798400914,-0.5498686010853309,0.4153687651173126,-0.30855925953467,0.17405942356665172,-0.813763227973249,9.677349888327566,-49.85728307942878,0.2413093415506607,4,-0.23499965667724787,-0.2174997329711914,-1.2012500762939453,-2.065500259399414,0.880000114440918,0,0.03533940628334564,1.0000000000000229,14.329999923706055,-1.1025666105872687,14.364999771118164,-1.4500011920940243,14.449999809265135,0.03533940628334564
4008,2017-04-04,14.21500015258789,14.335000038146973,14.085000038146973,14.25,1286654.0,-0.005248412138932679,1.4390252979651839,0.19999891008768345,45.76922470295789,48.87587000704122,0.11689138713554215,0.13407216285661505,-0.6422741218411261,-2.819376905796254,12.640419484700285,0.25,-0.16278564524056094,-0.12424974441528391,-0.5994701882358431,0.35097069940527525,-0.3618599663255644,0.11336047749499656,-0.7121881472821929,26.804166281591613,-30.613568443185287,0.23761022191027958,4,0.13250017166137695,-0.1424999237060547,-1.0375001430511475,-1.9175000190734863,1.0999994277954102,1,0.05874076884867008,-1.2978714769799067,14.289999961853027,1.0000000000000229,14.329999923706055,-1.1025666105872687,14.364999771118164,0.05874076884867008
4009,2017-04-05,14.345000267028807,14.630000114440918,14.140000343322756,14.220000267028807,2803677.0,0.009145277034502852,-2.438596726051123,-3.571444141689373,48.161775404811856,49.77074173709953,0.05455110609874758,-0.03140427449602079,-0.6868085814657459,-2.8868698877742673,9.826492341896987,0.4899997711181623,-0.16897433178241172,0.027250337600706942,-0.4016095974286831,0.45611027263009696,-0.18717962991398807,0.24168030511540195,-0.8161444957257071,47.706457336641414,-6.4958264843530955,0.2144299675146951,4,0.09249973297119318,-0.2725000381469709,-1.041249990463255,-2.017499923706053,1.050000190734865,2,0.04844891473593349,1.4390252979651839,14.21500015258789,-1.2978714769799067,14.289999961853027,1.0000000000000229,14.329999923706055,0.04844891473593349
4010,2017-04-06,14.295000076293945,14.44499969482422,14.154999732971193,14.274999618530273,1975824.0,-0.0034855482610052224,-1.2307669735539313,0.160003662109375,45.72491642056674,48.67645361857508,0.1369849443395097,0.011299334409713424,-0.5777250643655911,-2.774497738690062,9.174216094312243,0.28999996185302734,-0.07402482144175515,-0.017749834060669656,-0.44514683089111884,0.4096471627697795,-0.23144833247589425,0.19594866435455494,-0.7406214143133916,38.53211169712008,-10.605955994839384,0.21369849841522423,4,0.12249994277954102,-0.22249984741210938,-0.90625,-1.9499998092651367,0.40499973297118963,3,0.059811090428338876,-2.438596726051123,14.345000267028807,1.4390252979651839,14.21500015258789,-1.2978714769799067,14.289999961853027,0.059811090428338876
4011,2017-04-07,14.675000190734865,14.6899995803833,14.345000267028807,14.4399995803833,2029189.0,0.026582729094985602,1.6037743997236271,11.749761586877831,55.902778237690015,49.615085778929675,-0.29084499010506804,-0.34836351923710573,-0.9073539127627672,-3.0912150298386685,8.673577505406293,0.39499950408935547,0.010808272118602247,0.33800024986267196,-0.11437831978166813,0.790378819507012,0.11181096504050281,0.5641895346848411,-1.0956090958904063,97.52076016570331,45.925994532809426,0.22618928482216966,4,-0.28750038146972834,-0.6024999618530291,-1.083750247955324,-2.2575001716613787,-0.19000053405762074,4,0.04906304992645816,-1.2307669735539313,14.295000076293945,-2.438596726051123,14.345000267028807,1.4390252979651839,14.21500015258789,0.04906304992645816
4012,2017-04-10,14.574999809265135,14.720000267028807,14.454999923706055,14.670000076293945,1472436.0,-0.006814335957069706,1.7179432003247685,-0.4042554054931543,67.64705410937276,52.13316605310083,-0.18349007755133684,-0.23355988930006255,-0.7569445387360307,-2.930697048750387,9.128205818188734,0.26500034332275213,0.06838699792731973,0.22099986076354838,-0.24069726780044753,0.6826969893275443,-0.009848703518448687,0.45184842504554545,-0.9710965302140497,77.16529047257167,18.85711770534182,0.23084856428199774,4,-0.17249965667724432,-0.502499580383299,-0.8149998188018781,-2.1574997901916486,0.10000038146973012,0,0.03327620011653498,1.6037743997236271,14.675000190734865,-1.2307669735539313,14.295000076293945,-2.438596726051123,14.345000267028807,0.03327620011653498
4013,2017-04-11,14.045000076293945,14.524999618530273,13.954999923706055,14.460000038146973,3219254.0,-0.03636361851849057,1.0917453667977315,4.368408372233016,51.76252772112945,52.220458313344274,0.3154030368509755,0.29212116405097,-0.17198374970494257,-2.3442120258812373,9.135195900408014,0.6199998855590803,0.011816437844487382,-0.2967498779296882,-0.7781762254751907,0.1846764696158143,-0.5374630517024404,-0.05603670415693607,-0.41707485672036704,11.764720548618072,-45.65172125085225,0.24071317377275153,4,0.29250001907348633,0.027500152587890625,-0.1412501335144043,-1.627500057220459,0.31999969482421875,1,0.08009967916617144,1.7179432003247685,14.574999809265135,1.6037743997236271,14.675000190734865,-1.2307669735539313,14.295000076293945,0.08009967916617144
4014,2017-04-12,13.93000030517578,14.289999961853027,13.90999984741211,14.140000343322756,1546760.0,-0.00818795090733182,-2.0399893188884013,0.506024234819925,45.15503861641813,51.32137860359454,0.3898843310384841,0.38719968915083847,-0.015765981320393863,-2.1775325431960475,8.801693933615326,0.38000011444091797,0.009251139934889352,-0.38649964332580744,-0.8992845427140761,0.12628525606246122,-0.6428920930199418,-0.1301071936316731,-0.27853358389015703,2.469191037349656,-51.41467103183028,0.2563924496941341,4,0.3849997520446795,0.14249992370605646,-0.026250362396238458,-1.5125002861022931,0.48999977111816584,2,0.09942564571896795,1.0917453667977315,14.045000076293945,1.7179432003247685,14.574999809265135,1.6037743997236271,14.675000190734865,0.09942564571896795
4015,2017-04-13,13.864999771118164,13.949999809265135,13.625,13.80500030517578,1890129.0,-0.004666226319712585,1.8260909226610336,-0.28571169068260727,27.450988641930948,48.619367094986416,0.42074722141739684,0.4284890113282209,0.07055955654105972,-2.062286357225105,8.369826061237493,0.32499980926513494,0.008974461806101175,-0.4225001811981208,-0.9691695042696153,0.12416914187337369,-0.6958348427338681,-0.14916551966237357,0.9400005340576154,21.91778197181483,-25.214878292340945,0.2733346615357477,4,0.30750036239624023,0.1900005340576154,0.1087503433227539,-1.4399995803833008,0.6750001907348633,3,0.11034985300415334,-2.0399893188884013,13.93000030517578,1.0917453667977315,14.045000076293945,1.7179432003247685,14.574999809265135,0.11034985300415334
4016,2017-04-18,13.5,13.93000030517578,13.324999809265135,13.899999618530273,2177266.0,-0.026325263407395494,1.63043126718167,-6.666719649044531,27.65433389517679,46.136515305561616,0.7326790803111631,0.7512795939334929,0.45179316200148634,-1.6482381400421584,8.198872669263984,0.6050004959106445,-0.026088512604719227,-0.7362499713897712,-1.3738018317014085,-0.09869811107813398,-1.0550259015455907,-0.4174740412339517,1.2814002990722635,12.544812423603661,-29.98176176948195,0.3187759301558188,4,0.5225000381469709,0.5550003051757795,0.48000025749206543,-1.0749998092651367,1.2349996566772443,1,0.08888887476038043,1.8260909226610336,13.864999771118164,-2.0399893188884013,13.93000030517578,1.0917453667977315,14.045000076293945,0.08888887476038043
4017,2017-04-19,13.625,13.734999656677244,13.210000038146973,13.5,2473702.0,0.0092592592592593,2.043482106822814,-0.3125002980235081,30.238100644411233,44.410834854611984,0.5625912316915134,0.6011838924997832,0.34755443828535704,-1.7215438033473092,8.480036917351425,0.5249996185302717,-0.06330475758459286,-0.5757499694824215,-1.2669600035863802,0.11546006462153713,-0.9213549865344,-0.23014495243044308,1.0981442794799783,31.558942530769606,-6.374473557276339,0.3456050170519789,4,0.3400001525878906,0.38250017166137695,0.35500025749206543,-1.1999998092651367,1.0900001525878906,2,0.06311924085704534,1.63043126718167,13.5,1.8260909226610336,13.864999771118164,-2.0399893188884013,13.93000030517578,0.06311924085704534
4018,2017-04-20,13.725000381469727,13.869999885559082,13.545000076293945,13.574999809265135,1445880.0,0.0073394775390625,-2.095235716459053,1.200004577636733,33.48521153532832,42.78010553578049,0.43111075262492626,0.5274380012430555,0.26345778999617764,-1.7680729223436078,8.744225251910406,0.3249998092651367,-0.09410745069031634,-0.475249624252319,-1.1678911045001215,0.2173918559954835,-0.8215703643762211,-0.12892888412841685,0.9073552435302705,47.685220342934244,12.170716929425836,0.3463207401239013,4,0.23999977111816406,0.2824997901916504,0.25499987602233887,-1.3000001907348633,0.7749996185302734,3,0.06921674192065908,2.043482106822814,13.625,1.63043126718167,13.5,1.8260909226610336,13.864999771118164,0.06921674192065908
4019,2017-04-21,13.649999618530273,13.994999885559082,13.619999885559082,13.770000457763672,1948119.0,-0.005464536310010759,-3.1666596024244478,-0.8000025431217997,33.63845072758541,41.43716490322701,0.4438317036629087,0.6100907980042187,0.3659078916366134,-1.6409791080728056,8.16099385240357,0.375,-0.12111128038621288,-0.5352503776550286,-1.2628236140215865,0.19232285871152932,-0.8990369958383067,-0.17146375947175052,0.8970146712585425,56.05091285480336,20.248514867362182,0.36378661818327857,4,0.3150005340576172,0.3575005531311035,0.330000638961792,-1.2249994277954102,1.155000686645506,4,0.05238096502341705,-2.095235716459053,13.725000381469727,2.043482106822814,13.625,1.63043126718167,13.5,0.05238096502341705
4020,2017-04-24,14.104999542236328,14.1899995803833,13.850000381469727,14.06999969482422,2294509.0,0.03333332867558325,2.3170665897524167,-0.29166335532065596,45.68137703904974,40.30145365893364,-0.045767002399616175,0.15724599208790835,-0.050470352849147915,-2.045709032306707,7.820798649692106,0.5399999618530273,-0.11987057185249306,-0.07650041580200195,-0.8049601734878298,0.6519593418838259,-0.44073029464491675,0.28772946304091285,0.36179389245397786,91.32652266826521,52.234116816756185,0.36422987884291397,4,-0.1399993896484375,-0.09749937057495117,-0.1249992847442627,-1.6799993515014648,0.5800008773803711,0,0.02233254479125457,-3.1666596024244478,13.649999618530273,-2.095235716459053,13.725000381469727,2.043482106822814,13.625,0.02233254479125457
4021,2017-04-25,14.755000114440918,14.755000114440918,14.1850004196167,14.1850004196167,3082592.0,0.04608299137183325,1.0,16.28577656675832,57.231724022551184,39.14419476039791,-0.7635182990929295,-0.5218740767262346,-0.6493089536016861,-2.63742918997319,8.149344904172425,0.6500005722045898,-0.12054032062287234,0.5750001430511471,-0.14833278632468705,1.2983330724269813,0.21333367836323092,0.9366666077390633,-1.5450000762939453,100.0,54.82446019918598,0.36166646468791663,4,-0.7725000381469727,-0.747499942779541,-0.7749998569488525,-2.3299999237060547,-0.1999998092651385,1,-0.014571341980368246,2.3170665897524167,14.104999542236328,-3.1666596024244478,13.649999618530273,-2.095235716459053,13.725000381469727,-0.014571341980368246
4022,2017-04-26,14.505000114440918,14.779999732971193,14.479999542236328,14.744999885559082,2091340.0,-0.01694340888247925,-1.0689603009655222,-0.42105245546171244,54.27728273330192,39.42361198397263,-0.5861297784376536,-0.27826496141121204,-0.35628353974730764,-2.328541861155614,8.512732489100333,0.30000019073486506,-0.1156131616594589,0.3200001239776604,-0.41122094539143994,1.0512211933467608,-0.04561041070688887,0.6856106586622097,-1.2641000747680664,77.73281822035818,28.98451169723058,0.36561053468454985,4,-0.5100002288818359,-0.497499942779541,-0.5249998569488525,-2.0799999237060547,0.22499942779541016,2,0.01585656948787917,1.0,14.755000114440918,2.3170665897524167,14.104999542236328,-3.1666596024244478,13.649999618530273,0.01585656948787917
4023,2017-04-27,14.31999969482422,15.029999732971193,14.140000343322756,14.5600004196167,5251098.0,-0.012754251510312953,-1.966667461396039,1.0000039736467672,49.63714726187717,39.9216240556903,-0.4000923651692556,-0.1095117129093115,-0.13129343198517596,-2.0893633452368565,8.614615419631761,0.8899993896484375,-0.18212458570465806,0.14174971580505513,-0.5814251413368705,0.8649245729469808,-0.2198377127659068,0.5033371443760171,-1.0175356674194358,49.6453819161687,0.7336752001965579,0.36158742857096243,4,-0.1999998092651385,-0.1999998092651385,-0.26999950408935725,-1.8949995040893572,0.4300003051757795,3,0.02758383143726162,-1.0689603009655222,14.505000114440918,1.0,14.755000114440918,2.3170665897524167,14.104999542236328,0.02758383143726162
4024,2017-04-28,14.850000381469727,14.850000381469727,14.345000267028807,14.350000381469727,3213114.0,0.0370112219232146,1.020000457763679,-2.083327041750956,57.070062084757154,43.21263221600432,-0.8782213752277315,-0.6408664104496324,-0.6194793379163599,-2.5632624559984443,8.60862633328848,0.530000686645506,-0.26509799512879084,0.6517503738403327,-0.1233305403162035,1.426831287996869,0.2642099167620646,1.0392908309186009,-1.443884211730957,84.74580928604493,33.09512036091607,0.38754045707826773,4,-0.7300004959106445,-0.7300004959106445,-0.8312504291534424,-2.3000001907348633,-0.3400001525878906,4,-0.023569048651774227,-1.966667461396039,14.31999969482422,-1.0689603009655222,14.505000114440918,1.0,14.755000114440918,-0.023569048651774227
4025,2017-05-02,15.109999656677244,15.335000038146973,14.850000381469727,14.850000381469727,3841456.0,0.017508368251084594,-2.730776989975388,0.5199985504150355,55.71615260183753,46.330612072299964,-1.053871030716314,-0.8877034466819556,-0.840711645874924,-2.7650787179417495,8.944633762943957,0.4849996566772461,-0.257317315580039,0.8744996547698953,0.00039316854135051926,1.7486061409984401,0.4374464116556229,1.3115528978841677,-1.6064504731445286,81.17151138663465,33.86391806406476,0.43705324311427207,5,-0.8374996185302717,-0.8374996185302717,-1.213749408721922,-2.4099993705749494,-0.064999580383299,1,-0.020185265283357068,1.020000457763679,14.850000381469727,-1.966667461396039,14.31999969482422,-1.0689603009655222,14.505000114440918,-0.020185265283357068
4026,2017-05-03,14.845000267028807,15.09000015258789,14.699999809265135,15.085000038146973,2298476.0,-0.017538014273304925,2.1200027465820455,-0.9230786159946432,53.40050849802828,48.90421294492408,-0.6459477263903803,-0.6136030221437618,-0.538258154384069,-2.4501755187536514,9.237606218086547,0.4099998474121094,-0.22255543348353157,0.5837502479553205,-0.33145398916444613,1.498954485075087,0.12614812939543718,1.0413523665152038,-1.1949350151269513,58.99582458134065,14.82618474188822,0.4576021185598834,5,-0.40500020980834783,-0.5725002288818342,-0.890000104904173,-2.144999980926512,0.375,2,-0.010778029271408807,-2.730776989975388,15.109999656677244,1.020000457763679,14.850000381469727,-1.966667461396039,14.31999969482422,-0.010778029271408807
4027,2017-05-04,14.795000076293945,14.989999771118164,14.664999961853027,14.8149995803833,1473615.0,-0.003368150207845644,-1.3214294229243089,0.08333134650994542,60.74498050570403,51.933076163854714,-0.46100974448040155,-0.5521380615065219,-0.4593168994014025,-2.3476765259785903,9.354616820562148,0.3249998092651367,-0.13721177094514658,0.5085000514984124,-0.4373947449098523,1.454394847906677,0.035552653294280034,0.9814474497025447,-1.0101400414924804,54.811707133326024,6.272775758901787,0.47294739820413273,5,-0.31750011444091797,-0.5225000381469727,-0.7887499332427979,-2.0949997901916504,0.5249996185302752,3,-0.016221680965228136,2.1200027465820455,14.845000267028807,-2.730776989975388,15.109999656677244,1.020000457763679,14.850000381469727,-0.016221680965228136
4028,2017-05-05,15.050000190734865,15.050000190734865,14.71500015258789,14.829999923706055,1915429.0,0.017235560197766286,2.045451195776062,-11.000286109389245,65.42698707653804,55.46513575818278,-0.5680271872313511,-0.7814394262915183,-0.6872965729813423,-2.5464056660690506,9.983824660725531,0.33500003814697443,-0.009870116185840772,0.7217501640319846,-0.28275176610909547,1.7262520941730646,0.21949919896144543,1.2240011291025237,-1.14112895566576,71.21212996946338,16.14980835629865,0.50225096507054,5,-0.45749998092651545,-0.7775001525878924,-1.0062499046325701,-2.34999990463257,-1.0900001525878924,4,-0.021262501291896108,-1.3214294229243089,14.795000076293945,2.1200027465820455,14.845000267028807,-2.730776989975388,15.109999656677244,-0.021262501291896108
4029,2017-05-08,15.039999961853027,15.220000267028807,14.755000114440918,15.19499969482422,2112676.0,-0.0006644670269170261,3.5365674384418107,-0.7045433856264139,66.43356121025616,57.77093399942793,-0.3800908021221012,-0.7554333543102025,-0.663052546546357,-2.4831979805827142,10.083444464364526,0.46500015258788885,0.11511411123133719,0.6769999504089359,-0.37681724908075864,1.7308171498986304,0.15009135066408952,1.2039085501537823,-1.0170384225376932,55.97014288032385,-3.1490508624619054,0.5269085997448472,5,-0.30249977111816406,-0.7674999237060547,-0.9762496948242188,-2.3399996757507324,-0.9399995803833008,0,-0.019281912406155177,2.045451195776062,15.050000190734865,-1.3214294229243089,14.795000076293945,2.1200027465820455,14.845000267028807,-0.019281912406155177
4030,2017-05-09,15.149999618530273,15.204999923706055,15.010000228881836,15.039999961853027,1615850.0,0.007313806978473725,-1.2941258968792249,-0.7096764269761008,74.84937985346747,59.72845131397419,-0.3646112648847488,-0.8412243285053549,-0.7606215215021805,-2.538411177555318,10.18844784597892,0.19499969482421875,0.2405652316072615,0.744249629974366,-0.36582044431715843,1.8543197042658903,0.18921459282860376,1.2992846671201281,-1.0220749993084084,87.38727747611547,21.452377774347667,0.5550350371457626,5,-0.41249942779541016,-0.8774995803833008,-1.0862493515014648,-2.4499993324279785,-1.25,1,-0.04224418519889872,3.5365674384418107,15.039999961853027,2.045451195776062,15.050000190734865,-1.3214294229243089,14.795000076293945,-0.04224418519889872
4031,2017-05-10,15.395000457763672,15.44499969482422,15.15999984741211,15.225000381469727,2153159.0,0.01617167296385502,1.111121315088607,1.5454600625959096,75.72673258104011,62.11172351927843,-0.5691311202967242,-1.0851553279792512,-0.986542263130513,-2.7289599300704115,9.931899696617021,0.2950000762939471,0.3902099117607811,0.953250455856324,-0.23736325205426212,2.14386416376691,0.3579436019010309,1.548557309811617,-1.1705098050277982,93.58983920800968,22.343840010924495,0.5953068539552933,5,-0.6025004386901838,-1.0675005912780762,-1.3312501907348633,-2.695000171661377,-1.8500003814697266,2,-0.022734678211277504,-1.2941258968792249,15.149999618530273,3.5365674384418107,15.039999961853027,2.045451195776062,15.050000190734865,-0.022734678211277504
4032,2017-05-11,15.0600004196167,15.585000038146973,14.890000343322756,15.395000457763672,4746893.0,-0.021760313620389216,-1.0592577731499133,-1.970587575312188,68.16325545559788,64.17017998524739,-0.1644151241789782,-0.7504323047400714,-0.6465999783135619,-2.3443359451569705,9.339802916940345,0.694999694824217,0.4791837677701576,0.5940003871917732,-0.6273992883480428,1.8154000627315892,-0.016699450578133934,1.2047002249616803,-0.7134588626719918,39.65520832305667,-33.14297566354345,0.6106998377699077,5,-0.0950002670288086,-0.6625003814697266,-0.9962501525878906,-2.2950005531311035,-1.5100002288818342,3,0.010624159558700663,1.111121315088607,15.395000457763672,-1.2941258968792249,15.149999618530273,3.5365674384418107,15.039999961853027,0.010624159558700663
4033,2017-05-12,15.170000076293945,15.420000076293945,15.06999969482422,15.260000228881836,3023283.0,0.0073040938653603504,-1.413788113967027,0.2686571413117433,70.48517589502697,65.66074818638849,-0.15775169152528967,-0.8135389372292536,-0.7473758664615389,-2.404286743232486,10.068666830484036,0.3599996566772461,0.48470649181935066,0.6477500438690189,-0.5954398593868113,1.8909399471248491,0.026155092241104683,1.2693449954969331,-0.6748435016049665,50.0,-23.887322061065447,0.6215949516279149,5,-0.04500007629394531,-0.7725000381469727,-1.1062498092651367,-2.4050002098083496,-1.1949996948242188,4,0.009887911521152759,-1.0592577731499133,15.0600004196167,1.111121315088607,15.395000457763672,-1.2941258968792249,15.149999618530273,0.009887911521152759
4034,2017-05-15,15.3149995803833,15.364999771118164,15.100000381469727,15.18000030517578,2156097.0,0.00955830608833974,1.2553172493557616,-1.4999894036366916,67.7941152133748,67.00274403211485,-0.2568667553756665,-0.8953633822658471,-0.8899807744438206,-2.500600534281009,10.92528800948584,0.2649993896484375,0.5268163637283685,0.7234995841979988,-0.5349879249420368,1.9819870933380344,0.09425582962798096,1.3527433387680166,-0.6890617900793625,61.150996212744836,-10.095384945765865,0.6292437545700178,5,-0.18999958038330078,-0.9174995422363281,-1.104999303817749,-2.549999713897705,-1.6799993515014648,0,-0.08847532349735887,-1.413788113967027,15.170000076293945,-1.0592577731499133,15.0600004196167,1.111121315088607,15.395000457763672,-0.08847532349735887
4035,2017-05-16,15.395000457763672,15.40999984741211,15.140000343322756,15.399999618530273,2038596.0,0.005223694389312472,20.600289921415897,-0.037031019306709885,61.307423054850425,67.88129009398399,-0.3265265479405528,-0.9010612015089698,-0.9680587760569743,-2.532153763555508,11.204900486291294,0.2699995040893537,0.6114245614857072,0.727000427246093,-0.5315510927515081,1.9855519472436942,0.09772466724729334,1.3562761872448927,-0.6539751977185695,72.6619188758987,4.843956241313322,0.6292757599988003,5,-0.2700004577636719,-0.9975004196166992,-1.140000343322754,-2.5500001907348633,-1.640000343322754,1,-0.0841182226559064,1.2553172493557616,15.3149995803833,-1.413788113967027,15.170000076293945,-1.0592577731499133,15.0600004196167,-0.0841182226559064
4036,2017-05-17,14.699999809265135,15.399999618530273,14.5600004196167,15.350000381469727,2654430.0,-0.04514456822559232,1.2400007120777283,130.0219381915303,52.97709319038997,67.01819150339354,0.38637411958639944,-0.11757837819277661,-0.27965512365555334,-1.7905784531906814,10.689178248006098,0.8399991989135742,0.6084518552308253,-0.028000211715699663,-1.1601682853233584,1.104167861891959,-0.594084248519529,0.5380838250881297,0.8850002288818377,13.658482122088794,-50.71985385021389,0.566084036803829,5,0.372500419616701,-0.3024997711181623,-0.4549996852874738,-1.7199997901916486,-1.2799997329711896,2,-0.05442178238877504,20.600289921415897,15.395000457763672,1.2553172493557616,15.3149995803833,-1.413788113967027,15.170000076293945,-0.05442178238877504
4037,2017-05-18,14.484999656677244,14.614999771118164,14.0649995803833,14.454999923706055,4626775.0,-0.014625860910037591,2.7931052626386528,-0.04615339471077732,52.49621632383934,65.58143919753812,0.6177380636587024,0.1740794102441594,-0.06453730760193288,-1.531856750130343,10.269919362086888,0.6350002288818342,0.5871833527863739,-0.2860003471374526,-1.3010483634299597,0.7290476691550545,-0.7935243552837061,0.22152366100880094,1.0795003890991222,30.99630424944438,-33.789689826318906,0.5075240081462536,5,0.3400001525878924,-0.08749961853027166,-0.254999637603758,-1.319999694824217,-1.074999809265135,3,-0.06489469124357083,1.2400007120777283,14.699999809265135,20.600289921415897,15.395000457763672,1.2553172493557616,15.3149995803833,-0.06489469124357083
4038,2017-05-19,14.675000190734865,14.800000190734865,14.515000343322756,14.56999969482422,1942652.0,0.013117054785019233,-1.6511712494954378,3.5000476841404624,47.048901763219355,63.42758814786737,0.4123083786885715,0.06208268056841426,-0.2565620561491624,-1.6781039034556091,10.035310972588332,0.31500053405762074,0.5997453550398699,-0.14349980354308833,-1.0336810423735496,0.746681435287373,-0.588590422958319,0.3015908158721423,0.8295198364257796,45.35319622642861,-16.209562785180474,0.4450906194152308,5,0.14999961853027166,-0.2775001525878924,-0.4375000000000018,-1.2899999618530291,-1.7350006103515643,4,-0.07666098707857427,2.7931052626386528,14.484999656677244,1.2400007120777283,14.699999809265135,20.600289921415897,15.395000457763672,-0.07666098707857427
4039,2017-05-22,14.364999771118164,14.654999732971193,14.225000381469727,14.654999732971193,1807047.0,-0.021124389477856442,1.9655131590630073,-2.761891354301976,37.64511891503265,59.29378137693016,0.6889401815083023,0.45154664649571075,0.04132260402881727,-1.3249900245500452,10.30752402717229,0.4499998092651385,0.5790343192405327,-0.4892502307891853,-1.2260592246354705,0.2475587630570999,-0.8576547277123279,-0.12084573386604269,1.0819394381713874,22.304842466506184,-35.25829895430019,0.36840449692314303,5,0.46000003814697266,0.032500267028808594,-0.15999960899353027,-0.9199995994567871,-1.5450000762939435,0,-0.02714927921074939,-1.6511712494954378,14.675000190734865,2.7931052626386528,14.484999656677244,1.2400007120777283,14.699999809265135,-0.02714927921074939
4040,2017-05-23,14.420000076293945,14.520000457763672,14.3100004196167,14.420000076293945,1966159.0,0.003828771740488568,1.0999923706345724,-0.0,42.42424757561309,55.59350526521605,0.5805508578953695,0.4441259569185192,-0.013153769985333241,-1.3346024665993017,11.09488245571757,0.21000003814697266,0.515232800577083,-0.44999995231628453,-1.1307040882884802,0.23070418365591117,-0.7903520203023824,-0.10964788433018668,0.9716615478393553,26.59179668664263,-29.51821185526871,0.34035206798609824,5,0.4049997329711914,-0.022500038146972656,-0.22624993324279785,-0.9749999046325684,-1.6050004959106445,1,-0.05443826929672668,1.9655131590630073,14.364999771118164,-1.6511712494954378,14.675000190734865,2.7931052626386528,14.484999656677244,-0.05443826929672668
4041,2017-05-24,14.539999961853027,14.635000228881836,14.369999885559082,14.369999885559082,1581637.0,0.008321767331774144,-2.117649698751248,100.0,45.56521981424767,53.082612416177135,0.36488646194418095,0.32379401669347985,-0.12461571079250433,-1.4092534421092502,11.19605532743756,0.2650003433227539,0.44756429935739384,-0.3192500591278069,-1.0142419006529675,0.3757417823973537,-0.6667459798903863,0.028245861634772496,0.798595180530274,64.62584857480937,8.00661709186079,0.3474959207625802,5,0.2024998664855957,-0.1424999237060547,-0.42624974250793457,-0.9699997901916504,-2.0299997329711914,2,-0.0539889855207446,1.0999923706345724,14.420000076293945,1.9655131590630073,14.364999771118164,-1.6511712494954378,14.675000190734865,-0.0539889855207446
4042,2017-05-25,14.734999656677244,14.8149995803833,14.270000457763672,14.609999656677244,1712778.0,0.01341125827619094,2.8245572941065764,0.735293787656094,44.404968723574896,50.18481161934913,0.13291463000744663,0.15484793119946794,-0.3100862223577199,-1.5577889475057436,11.09215378328602,0.5449991226196289,0.3419056176322961,-0.13575034141540776,-0.8134577850905984,0.5419571022597829,-0.4746040632530022,0.20310338042218667,0.5526516632260563,86.4406724867816,30.359199182749222,0.33885372183759505,5,0.0025000572204607607,-0.33749961853027166,-0.6962494850158691,-1.0799994468688947,-2.164999961853024,3,-0.08924327187122805,-2.117649698751248,14.539999961853027,1.0999923706345724,14.420000076293945,1.9655131590630073,14.364999771118164,-0.08924327187122805
4043,2017-05-26,14.71500015258789,14.720000267028807,14.484999656677244,14.654999732971193,1284876.0,-0.0013572788975458883,5.714240950396112,0.48000335693357954,44.24779448179058,47.56855376028422,0.09117276073659752,0.21708735745639984,-0.2823665553768855,-1.4867385366079127,11.788161667292982,0.25,0.20225014604702451,-0.17549986839294363,-0.8070803255759191,0.4560805887900319,-0.4912900969844305,0.14029036019854324,0.5237450977346096,83.05092142844443,25.841867227706686,0.31579022859148737,5,0.022499561309814453,-0.15000009536743164,-0.7287499904632568,-1.059999942779541,-2.0399999618530256,4,-0.08868503510999104,2.8245572941065764,14.734999656677244,-2.117649698751248,14.539999961853027,1.0999923706345724,14.420000076293945,-0.08868503510999104
4044,2017-05-29,14.5,14.739999771118164,14.4350004196167,14.710000038146973,866831.0,-0.01461095143448432,1.259258605160447,-3.499976158308933,38.907864715053414,45.07971394475122,0.1993738207476703,0.42638278629039306,-0.06665990073681272,-1.2194235201311407,12.560485987301043,0.30499935150146484,0.10156855321059233,-0.3730000019073483,-1.0282574335586094,0.2822574297439129,-0.7006287177329789,-0.0453712860817177,0.6917954235249315,42.20181880858763,-10.727650166743402,0.32762871582563047,5,0.2324995994567871,0.10249996185302734,-0.5137498378753662,-0.8449997901916504,-1.989999771118164,0,-0.10758623583563443,5.714240950396112,14.71500015258789,2.8245572941065764,14.734999656677244,-2.117649698751248,14.539999961853027,-0.10758623583563443
4045,2017-05-30,14.80500030517578,14.829999923706055,14.34000015258789,14.375,1563079.0,0.0210345038052262,1.0416676600783603,-2.04762012888224,40.133782251078365,43.65267939593882,-0.22140207874782547,0.10262263048256592,-0.3677173629699979,-1.469484953635721,12.467824741931418,0.48999977111816406,-0.018278869628726824,-0.05274972915649556,-0.6989165359423559,0.5934170776293648,-0.37583313254942574,0.2703336742364346,0.34172328462348744,95.53577814789428,45.77708696241892,0.32308340339292996,5,-0.35750055313110174,-0.08750009536742986,-0.8187501430511457,-1.1500000953674299,-1.9300003051757795,1,-0.13407636402801082,1.259258605160447,14.5,5.714240950396112,14.71500015258789,2.8245572941065764,14.734999656677244,-0.13407636402801082
4046,2017-05-31,14.6850004196167,14.920000076293945,14.609999656677244,14.850000381469727,2592334.0,-0.008105361910538345,1.032793959007563,-0.3837205691879152,43.243246958553854,42.624571688684874,-0.11594663625511359,0.22137093157314958,-0.24766678197095793,-1.29173231039616,12.636542666949946,0.310000419616701,-0.14090344485124362,-0.1647496223449707,-0.8155264376196829,0.4860271929297415,-0.4901380299823277,0.1606387852923863,0.4184542098059296,63.84618544721483,12.280325569832748,0.3253884076373564,5,-0.11250019073486328,0.1399993896484375,-0.6987502574920654,-1.0300002098083496,-1.6950006484985352,2,-0.12734087748035683,1.0416676600783603,14.80500030517578,1.259258605160447,14.5,5.714240950396112,14.71500015258789,-0.12734087748035683
4047,2017-06-01,14.55500030517578,14.71500015258789,14.375,14.625,1532195.0,-0.008852578190414073,1.720001220703125,0.4242406727740477,38.998222993805015,41.730051825416616,0.027968483982958148,0.35043600115499984,-0.11300034806648185,-1.108859375287075,13.082692154804795,0.3400001525878906,-0.2467563814393241,-0.2827497482299819,-0.9464989961841397,0.3809994997241759,-0.6146243722070608,0.04912487574709701,0.5069161222852756,37.068996701601534,-14.087901357170807,0.33187462397707856,6,0.017499923706056464,0.26999950408935725,-0.5600001811981183,-0.9000000953674299,-1.4000005722045863,3,-0.14050154815639126,1.032793959007563,14.6850004196167,1.0416676600783603,14.80500030517578,1.259258605160447,14.5,-0.14050154815639126
4048,2017-06-02,14.729999542236328,14.960000038146973,14.585000038146973,14.59000015258789,1843522.0,0.012023307000434746,-4.0000127156898895,-1.9999999999999492,39.646023315550565,41.952374536585275,-0.1546743020314647,0.15835274192455806,-0.2618607848832468,-1.232784506175788,13.185772585235972,0.4049997329711932,-0.27440570420220745,-0.09175047874450648,-0.7493561173852878,0.5658551598962749,-0.42055329806489716,0.2370523405758842,0.2920402113416163,62.90313897344632,12.472979793180905,0.3288028193203904,6,-0.11499929428100586,0.0950002670288086,-0.7287495136260986,-1.0749993324279785,-1.304999351501463,4,-0.1466395053997519,1.720001220703125,14.55500030517578,1.032793959007563,14.6850004196167,1.0416676600783603,14.80500030517578,-0.1466395053997519
4049,2017-06-05,14.75,14.84000015258789,14.510000228881836,14.774999618530273,873418.0,0.0013578043710269494,3.258044668676552,-0.17856948228882835,38.336344390431684,41.498163071565116,-0.12775396195566202,0.12175467659100114,-0.2618822678545847,-1.2026727474038719,13.008333700300842,0.3299999237060547,-0.2840298247093571,-0.057250022888183594,-0.7073390234013548,0.5928389776249876,-0.3822945231447701,0.2677944773684029,0.2337581466501586,66.12901985334946,17.746357253671007,0.3250445002565857,6,-0.13499975204467773,0.07499980926513672,-0.630000114440918,-0.8600001335144043,-1.3599996566772443,0,-0.14067795317051768,-4.0000127156898895,14.729999542236328,1.720001220703125,14.55500030517578,1.032793959007563,14.6850004196167,-0.14067795317051768
4050,2017-06-06,14.510000228881836,14.699999809265135,14.364999771118164,14.69499969482422,1822518.0,-0.016271170923265355,2.4359032043507622,7.400091554131452,45.88745571711139,41.53396706077219,0.14120401095113522,0.3281745801192759,-0.011695154912601424,-0.9111323689447612,12.936392661249297,0.38500022888183594,-0.29283672006085126,-0.2652498245239254,-0.9072573354785991,0.37675768643074825,-0.5862535800012623,0.05575393095341141,0.4499998092651367,24.369813897352632,-27.23183349594564,0.32100375547733695,6,0.10500001907348633,0.3149995803833008,-0.3900003433227539,-0.6125001907348615,-0.6900005340576154,1,-0.13783597301528938,3.258044668676552,14.75,-4.0000127156898895,14.729999542236328,1.720001220703125,14.55500030517578,-0.13783597301528938
4051,2017-06-07,15.045000076293945,15.130000114440918,14.4350004196167,14.5,2320699.0,0.03687111226553963,-1.0592606825772688,-2.945954862722024,60.64639534693984,43.33857001892385,-0.351603094083659,-0.24705763144180715,-0.5495848021191847,-1.3957475082396087,11.977924740594013,0.6949996948242188,-0.2281602267895284,0.2872500419616699,-0.30040798737807073,0.8749080713014106,-0.006578972708201292,0.5810790566315411,-0.9800004959106445,88.88888888888889,33.24817592091928,0.29382901466987055,6,-0.309999942779541,-0.2200002670288086,-0.7725000381469727,-0.9574999809265137,-1.2049999237060547,2,-0.14423396911198183,2.4359032043507622,14.510000228881836,3.258044668676552,14.75,-4.0000127156898895,14.729999542236328,-0.14423396911198183
4052,2017-06-08,15.220000267028807,15.34000015258789,15.074999809265135,15.119999885559082,2232624.0,0.011631783971248089,-1.789469457410999,0.1834869127904299,60.42065246646088,45.135554239442776,-0.5035216747916795,-0.4315839694683863,-0.7132504428472632,-1.5158000909925686,11.86359276100251,0.2950000762939453,-0.17800825624268768,0.4542502403259263,-0.15470301032815037,1.063203490980003,0.14977361499888886,0.7587268656529638,-1.133700675964354,87.69232424522802,29.480046027264926,0.3044766253270379,6,-0.3800001144409162,-0.3950004577636701,-0.863750219345091,-1.0150003433227521,-1.3600006103515625,3,-0.14651776982826392,-1.0592606825772688,15.045000076293945,2.4359032043507622,14.510000228881836,3.258044668676552,14.75,-0.14651776982826392
4053,2017-06-09,15.31999969482422,15.56999969482422,15.220000267028807,15.359999656677244,2689988.0,0.0065702645230594214,-1.9166762696845174,-0.3999980926586147,69.85447834583228,48.57406686508487,-0.5684561205394978,-0.5478586113876336,-0.8021315268844535,-1.5585150469344047,11.916258741138428,0.3499994277954137,-0.14034679645678239,0.5467496871948256,-0.08638185975515533,1.1798812341448066,0.23018391371983604,0.8633154606698152,-1.1835520812988296,79.25311071961659,15.817235648757645,0.3165657734749901,6,-0.36499977111816584,-0.4949998855590838,-0.9449996948242205,-1.1149997711181658,-1.4549999237060565,4,-0.14131853818407458,-1.789469457410999,15.220000267028807,-1.0592606825772688,15.045000076293945,2.4359032043507622,14.510000228881836,-0.14131853818407458
4054,2017-06-12,13.960000038146973,14.699999809265135,13.670000076293945,14.699999809265135,6857792.0,-0.08877282531126396,1.7837839231080599,18.500011920941922,43.800535445984345,48.981483886741096,0.7899620894939599,0.7435449158504888,0.5535735881762154,-0.15039390523691765,12.301484379345641,1.6499996185302752,-0.14525642009368234,-0.7454999923706058,-1.4229791612236653,-0.06802082351754635,-1.0842395767971347,-0.406760407944077,1.6099996566772479,15.263158951439884,-50.65075742276593,0.3387395844265293,6,0.6599998474121094,0.6675000190734863,0.4725000858306885,0.3125,-0.28999996185302734,0,-0.03832377119986907,-1.9166762696845174,15.31999969482422,-1.789469457410999,15.220000267028807,-1.0592606825772688,15.045000076293945,-0.03832377119986907
4055,2017-06-13,14.100000381469727,14.31999969482422,13.9399995803833,14.050000190734865,3384594.0,0.010028677861045221,-1.8148009480179703,-0.06756784621610043,44.10188006863389,49.07688756563887,0.602835300597576,0.5286564841147836,0.4135571998362053,-0.24192816517600058,12.602593608508691,0.38000011444091975,-0.14645298599470813,-0.5407496452331539,-1.1876065546580907,0.10610726419178285,-0.8641780999456223,-0.21732119052068555,1.469999313354494,22.63159955307799,-41.650570324442896,0.32342845471246834,6,0.5199995040893555,0.5274996757507324,0.4049997329711914,0.1724996566772461,-0.09000015258789062,1,-0.05035461127221352,1.7837839231080599,13.960000038146973,-1.9166762696845174,15.31999969482422,-1.789469457410999,15.220000267028807,-0.05035461127221352
4056,2017-06-14,13.899999618530273,14.359999656677244,13.899999618530273,14.19499969482422,2207495.0,-0.01418445088854714,-2.1186435198655036,-5.899979019245319,38.8219529464454,49.05730200482114,0.759659865360474,0.7016228016178268,0.6123458829250037,0.00634673391635765,13.489610079705855,0.4600000381469709,-0.11670910009947733,-0.700750398635865,-1.4263302330117806,0.024829435740050698,-1.063540315823822,-0.337960481447908,1.6320000839233408,12.105241495482082,-47.3344367089142,0.36278991718795767,6,0.7200002670288086,0.7275004386901855,0.6050004959106445,0.3725004196166992,0.2650003433227539,2,-0.005755390352630174,-1.8148009480179703,14.100000381469727,1.7837839231080599,13.960000038146973,-1.9166762696845174,15.31999969482422,-0.005755390352630174
4057,2017-06-15,13.545000076293945,13.8100004196167,13.369999885559082,13.800000190734865,3486665.0,-0.025539536113589056,2.1999972256804887,0.8644069440403461,35.62653361151571,48.61069203770615,1.0687106184366737,1.0356894952289117,0.963272744767238,0.4093235665301087,13.67350237994302,0.5299997329711914,-0.1237650559066843,-1.0087499618530273,-1.8741970671592636,-0.1433028565467911,-1.4414735145061446,-0.5760264091999101,1.949759633636475,7.9545548139532904,-46.49503856565866,0.4327235526531179,6,0.9249997138977051,0.932499885559082,1.0149998664855957,0.7824997901916504,0.5199995040893555,3,0.02177925984734741,-2.1186435198655036,13.899999618530273,-1.8148009480179703,14.100000381469727,1.7837839231080599,13.960000038146973,0.02177925984734741
4058,2017-06-16,13.550000190734865,13.800000190734865,13.515000343322756,13.654999732971193,3028207.0,0.0003691483508863058,-2.2571553133514985,0.411762725936561,37.69430189427905,48.53935398257808,0.9819920024405331,0.9929972791031911,0.9565919197852164,0.44866544572094647,14.33204420987777,0.2849998474121094,-0.1388909240470113,-0.9474998474121072,-1.9194511884154313,0.02445149359121679,-1.4334755179137684,-0.4615241769104461,1.8597691262207015,13.533858308368249,-40.71081099451605,0.48597567050166185,6,0.9199995994567853,0.9199995994567853,1.1312499046325666,0.8474998474121076,0.6999998092651349,4,0.022878189046399378,2.1999972256804887,13.545000076293945,-2.1186435198655036,13.899999618530273,-1.8148009480179703,14.100000381469727,0.022878189046399378
4059,2017-06-19,13.975000381469727,14.024999618530273,13.630000114440918,13.71500015258789,1986538.0,0.0313653272879999,1.1944495954816867,-2.476203451407811,39.57286408078728,47.83773268965318,0.4866763389592439,0.5663165708103577,0.5306239718147978,0.0682143561698787,14.30874248081701,0.4749994277954084,-0.12147529945110414,-0.5029996871948246,-1.501432067778465,0.4954326933888158,-1.0022158774866448,-0.003783496903004391,1.35317815822998,61.11117533161875,11.590146609886958,0.4992161902918201,6,0.49499940872192383,0.49499940872192383,0.7862496376037598,0.4224996566772461,0.36499977111816406,0,-0.007871242028545389,-2.2571553133514985,13.550000190734865,2.1999972256804887,13.545000076293945,-2.1186435198655036,13.899999618530273,-0.007871242028545389
4060,2017-06-20,13.635000228881836,14.19499969482422,13.635000228881836,13.989999771118164,2480220.0,-0.024329169467409595,-2.15493063689409,-1.3653816527894949,37.49999716168347,45.265910669069136,0.7705349865178093,0.8901284698099232,0.8672974848346158,0.4375868768389033,14.148145728127112,0.5599994659423846,-0.12964643899758954,-0.8037498474121101,-1.8711217089266654,0.26362201410244523,-1.3374357781693877,-0.2700639166548324,1.6148511646522454,26.76771763527252,-20.076212629960132,0.5336859307572772,6,0.8349995613098145,0.8349995613098145,1.1262497901916504,0.7624998092651367,0.9899997711181641,1,0.002566912125015808,1.1944495954816867,13.975000381469727,-2.2571553133514985,13.550000190734865,2.1999972256804887,13.545000076293945,0.002566912125015808
4061,2017-06-21,13.755000114440918,13.800000190734865,13.420000076293945,13.539999961853027,2318794.0,0.008800871547101075,1.4918015358831154,-0.6056350135932346,40.45345738839339,43.04733343817276,0.5009895402136024,0.7465805543967221,0.7330463670534719,0.34084997061470546,14.392394183661203,0.38000011444091975,-0.13686196373175186,-0.6444999694824212,-1.7531306102720237,0.46413067130718133,-1.1988152898772224,-0.09018464908761992,1.419657218774164,46.66670519897109,-1.3552904112709427,0.5543153203948011,6,0.7149996757507324,0.7149996757507324,1.0062499046325684,0.6424999237060547,0.8599996566772461,2,0.018538721360910948,-2.15493063689409,13.635000228881836,1.1944495954816867,13.975000381469727,-2.2571553133514985,13.550000190734865,0.018538721360910948
4062,2017-06-22,13.420000076293945,13.649999618530273,13.140000343322756,13.645000457763672,7240548.0,-0.02435478265065716,3.3404433189672513,-1.046512659463104,34.94253619467759,39.16822875471112,0.6188912197980283,1.0308659065076284,1.0528324181377435,0.697480987149131,15.246151052903933,0.6149997711181623,-0.16671555017923012,-0.9137500286102291,-2.0923703746858298,0.2648703174653715,-1.5030602016480294,-0.3244398555724288,1.6824709590148963,26.54027536345844,-18.789726526458487,0.5893101730378002,6,0.5,0.9349999427795428,1.315000057220459,0.9774999618530273,0.8199996948242188,3,0.05551414912993202,1.4918015358831154,13.755000114440918,-2.15493063689409,13.635000228881836,1.1944495954816867,13.975000381469727,0.05551414912993202
4063,2017-06-23,13.40999984741211,13.710000038146973,13.369999885559082,13.550000190734865,5204561.0,-0.0007451735339033538,-2.090906726430185,0.6222226931717114,34.56221076641134,38.141748234758566,0.36818420725586876,0.9887812789869237,1.0642748665419752,0.7340637932023846,16.09519804560524,0.3400001525878906,-0.2919106902027959,-0.8585002422332764,-2.091490170087594,0.37448968562104135,-1.4749952061604343,-0.2420052783061184,1.5747229463775678,25.592385787260724,-16.40002089834747,0.6164949639271587,6,0.3400001525878906,0.9450001716613787,1.2012500762939453,0.9875001907348633,1.02000045776367,4,0.04884412680270045,3.3404433189672513,13.420000076293945,1.4918015358831154,13.755000114440918,-2.15493063689409,13.635000228881836,0.04884412680270045
4064,2017-06-26,12.9399995803833,13.5,12.9350004196167,13.395000457763672,3745965.0,-0.03504849160154988,-1.430109908590672,3.2499982970142844,32.82275245393724,36.888511833125605,0.7579926625451048,1.4081125319170003,1.5339929979168119,1.2214772766704698,17.076631476058036,0.5649995803833008,-0.45560300657207264,-1.2505004882812507,-2.6124569834175446,0.1114560068550432,-1.9314787358493977,-0.5695222407131038,1.9340398663783613,0.39675901922865814,-42.01443038476314,0.6809782475681467,6,0.7075004577636719,1.3125004768371582,1.671250343322754,1.4575004577636719,1.4300003051757812,0,0.10123651175403636,-2.090906726430185,13.40999984741211,3.3404433189672513,13.420000076293945,1.4918015358831154,13.755000114440918,0.10123651175403636
4065,2017-06-27,12.81999969482422,13.295000076293945,12.81999969482422,13.03499984741211,4069542.0,-0.009273561781330875,-3.4186050637852983,0.4725268967078349,23.225029918514252,35.15552038557771,0.7569293535373784,1.4459087535132173,1.6544060037297807,1.3484697372203147,17.947337011200307,0.4750003814697248,-0.6745061339840444,-1.2712503433227518,-2.7304891832972533,0.18798849665174977,-2.0008697633100017,-0.5416309233355019,1.8989166297658446,0.0,-35.02297074824837,0.7296194199872504,6,0.6875,1.375,1.7912502288818342,1.5775003433227521,1.6850004196166974,1,0.11856478111909285,-1.430109908590672,12.9399995803833,-2.090906726430185,13.40999984741211,3.3404433189672513,13.420000076293945,0.11856478111909285
4066,2017-06-28,12.8149995803833,12.835000038146973,12.399999618530273,12.595000267028807,4649221.0,-0.000390024536657263,2.3461541283057623,-1.0232518940402218,19.82433728619516,33.39972079387542,0.6613889248003453,1.3740797303114203,1.6715364881251151,1.3598656558930369,19.291201490295435,0.4350004196166992,-0.7178243448033399,-1.1827504158020012,-2.719388990637075,0.35388815903307247,-1.951069703219538,-0.4144311283844644,1.7140250812301794,31.679376253517127,3.1816314143986304,0.7683192874175366,6,0.4825000762939453,1.1700000762939453,1.796250343322754,1.5825004577636719,1.8550004959106445,2,0.14124077088440767,-3.4186050637852983,12.81999969482422,-1.430109908590672,12.9399995803833,-2.090906726430185,13.40999984741211,0.14124077088440767
4067,2017-06-29,12.510000228881836,13.100000381469727,12.46500015258789,13.100000381469727,4387716.0,-0.023800184275335146,1.1525425920537937,-2.6818272456932584,16.467791076613935,31.04121959191263,0.8986351042300189,1.6000529903662297,1.9813424522824334,1.6709093949947338,19.949145280095475,0.6350002288818359,-0.7877245362458396,-1.3854997634887702,-3.034087434549736,0.2630879075721957,-2.209793599019253,-0.5612059279582873,1.763541427561659,8.396990466899867,-13.115412862768531,0.8242938355304827,6,0.7874994277954102,1.4749994277954102,2.059999704360962,1.8874998092651367,2.0500001907348633,3,0.16826534801946025,2.3461541283057623,12.8149995803833,-3.4186050637852983,12.81999969482422,-1.430109908590672,12.9399995803833,0.16826534801946025
4068,2017-06-30,12.56999969482422,12.795000076293945,12.449999809265135,12.5649995803833,3880891.0,0.004796120291338024,-1.9361767749527943,-0.008474768047072484,25.951554010464065,29.527740695210046,0.7655044633913128,1.4439676170350566,1.9237220955651022,1.614171132510286,21.34604394648498,0.34500026702881037,-0.8247172090804469,-1.2175003051757791,-2.918090158980757,0.4830895486291986,-2.067795232078268,-0.36720537827329025,1.478716917069688,15.454547030866253,-6.565445670607721,0.850294926902489,6,0.7274999618530256,1.4149999618530256,1.9975001811981183,1.8275003433227521,2.100000381469725,4,0.1328560156593781,1.1525425920537937,12.510000228881836,2.3461541283057623,12.8149995803833,-3.4186050637852983,12.81999969482422,0.1328560156593781
4069,2017-07-03,12.675000190734865,12.81999969482422,12.56999969482422,12.80500030517578,2056036.0,0.008353261611762752,2.1250216068330543,-25.999427808496634,25.043783831632297,28.143716991871024,0.5103779927594836,1.2390705298945708,1.8247877445722356,1.5190632019714574,22.622493534304674,0.25,-0.8165838179505887,-1.0087498188018778,-2.7152695864051584,0.6977699488014029,-1.862009702603519,-0.15548993500023656,1.1758703819554075,30.726305201198738,8.420832031160845,0.8532598838016408,7,0.4249997138977033,1.309999465942381,1.976249694824217,1.7224998474121076,2.1549997329711896,0,0.1384615454068221,-1.9361767749527943,12.56999969482422,1.1525425920537937,12.510000228881836,2.3461541283057623,12.8149995803833,0.1384615454068221
4070,2017-07-04,12.510000228881836,12.619999885559082,12.449999809265135,12.600000381469727,1777149.0,-0.013017748273774443,1.6154026732397533,0.6923082566115437,25.354618083831397,26.466068180253025,0.5576583417158396,1.3139182741658857,1.9793933564971926,1.6957312726751042,23.69322732723686,0.22500038146973012,-0.8298571204960403,-1.0737497806549072,-2.8105341825957204,0.663034621285906,-1.9421419816253138,-0.20535757968450064,1.1667658293092362,15.714355780077494,-7.555806496811524,0.8683922009704065,7,0.5449995994567871,1.4749994277954102,2.1574995517730713,1.8874998092651367,2.0799999237060547,1,0.1486810249917554,2.1250216068330543,12.675000190734865,-1.9361767749527943,12.56999969482422,1.1525425920537937,12.510000228881836,0.1486810249917554
4071,2017-07-05,12.875,12.949999809265135,12.470000267028807,12.524999618530273,2875270.0,0.02917663984333818,-1.086958685087805,-3.8888865341414824,38.16254250253584,26.823846658903946,0.06113189698964838,0.820056755905405,1.587071588541452,1.346716254377199,25.671978256604888,0.4799995422363281,-0.8798623684145195,-0.6002500057220459,-2.2198422273879306,1.0193422159438388,-1.4100461165549891,0.20954610511089733,0.6485540854317762,65.38458716942385,38.51742884786766,0.8097961108329425,7,0.17999982833862305,1.109999656677246,1.7074999809265137,1.5225000381469727,1.4849996566772443,2,0.12660195063618773,1.6154026732397533,12.510000228881836,2.1250216068330543,12.675000190734865,-1.9361767749527943,12.56999969482422,0.12660195063618773
4072,2017-07-06,12.989999771118164,13.109999656677244,12.729999542236328,12.9399995803833,3381954.0,0.008932021057721506,1.6206907891491777,0.14285753211154162,40.47618198054826,27.48095457158583,-0.13553037888734742,0.558035725394074,1.453582287860332,1.2454186453778213,27.17529450919208,0.3800001144409162,-0.8944842528873114,-0.3737502098083496,-1.7806725161619745,1.0331720965452753,-1.077211362985162,0.32971094336846285,0.3987277782854317,81.818194954195,51.06416379442527,0.703461153176812,7,-0.039999961853027344,0.994999885559082,1.7087502479553223,1.4075002670288086,0.9800004959106428,3,0.1293302798134821,-1.086958685087805,12.875,1.6154026732397533,12.510000228881836,2.1250216068330543,12.675000190734865,0.1293302798134821
4073,2017-07-07,13.154999732971193,13.279999732971193,12.890000343322756,13.020000457763672,2772181.0,0.012702075809107205,1.0259746693716203,2.699975204562396,34.701476736568466,27.689701714100405,-0.38052200416071535,0.23454850674986893,1.2775929253016063,1.094341221375954,28.12404184274786,0.3899993896484375,-0.9352281128064952,-0.10050024986266948,-1.1652064626352594,0.9642059629099204,-0.6328533562489636,0.4318528565236246,-0.7550001144409197,84.93975765180089,55.628719209555776,0.5323531063862946,7,-0.3074998855590838,0.8299999237060529,1.5437502861022931,1.2425003051757795,1.1350002288818342,4,0.10680355113379947,1.6206907891491777,12.989999771118164,-1.086958685087805,12.875,1.6154026732397533,12.510000228881836,0.10680355113379947
4074,2017-07-10,13.425000190734865,13.44499969482422,13.260000228881836,13.260000228881836,2163132.0,0.020524550607701864,-1.242418287431747,1.222228501592995,45.97701023427876,30.217699526963134,-0.6420037181902813,-0.08178081254611236,0.9824277977860998,0.8374199439484666,28.047830693738923,0.28999996185302734,-0.9169111007228494,0.19625020027160822,-0.8196958735572615,1.212196274100478,-0.31172283664282574,0.7042232371860422,-1.0074005699157738,97.98999935782727,65.53348053798219,0.5079730369144346,7,-0.502500534057619,0.559999465942381,1.2949998378753644,0.9724998474121076,1.0149993896484357,0,0.0927374203255733,1.0259746693716203,13.154999732971193,1.6206907891491777,12.989999771118164,-1.086958685087805,12.875,0.0927374203255733
4075,2017-07-11,13.390000343322756,13.800000190734865,13.385000228881836,13.720000267028807,4806296.0,-0.0026070649471025,-1.4411751506243864,-1.999999999999957,42.77228066809339,32.76747101384071,-0.5784796568569899,-0.10824969551925179,0.9829555970647785,0.8819952923017844,27.704746708056284,0.4149999618530291,-0.8985480440555733,0.19675035476684677,-0.7373312316809972,1.1308319412146908,-0.2702904384570761,0.6637911479907697,-0.9313047195434585,69.17294203524158,36.9229460719185,0.46704079322392233,7,-0.2650003433227557,0.5949993133544904,1.3299996852874738,1.007499694824217,1.1700000762939435,1,0.10754290839890746,-1.242418287431747,13.425000190734865,1.0259746693716203,13.154999732971193,1.6206907891491777,12.989999771118164,0.10754290839890746
4076,2017-07-12,13.81999969482422,13.845000267028807,13.515000343322756,13.539999961853027,3006018.0,0.0321134682954578,-1.0000057798623814,-0.8484842354709274,57.63358361834377,37.341447962921805,-0.9509279705042655,-0.5739778852777189,0.5313131179210426,0.4646481047955824,27.255105912105815,0.45499992370605113,-0.8188676180488397,0.6307497024536151,-0.29119505027158255,1.5526944551788127,0.16977732609101537,1.0917220788162147,-1.280825797027589,97.75779767235224,62.10933577866882,0.46097237636259897,7,-0.6724996566772496,0.16499996185302557,0.900000333786009,0.5775003433227521,0.5799999237060529,2,0.05571638746504792,-1.4411751506243864,13.390000343322756,-1.242418287431747,13.425000190734865,1.0259746693716203,13.154999732971193,0.05571638746504792
4077,2017-07-13,13.84000015258789,14.0,13.725000381469727,13.920000076293945,2890842.0,0.001447211158127626,1.291665673254973,-0.2857142857142839,58.17491335340279,40.92182122324833,-0.8520275765095207,-0.6015882495211962,0.49106760737845967,0.4532334225169041,26.16346232910251,0.27499961853027344,-0.6826705752734217,0.6360001564025879,-0.3187642400163657,1.5907645528215415,0.15861795819311197,1.1133823546120638,-1.1963601452526849,85.58559487387006,46.654801613455795,0.4773821982094764,7,-0.6150002479553223,0.14499950408935547,0.9399998188018799,0.557499885559082,0.34000015258788885,3,0.0375722180893272,-1.0000057798623814,13.81999969482422,-1.4411751506243864,13.390000343322756,-1.242418287431747,13.425000190734865,0.0375722180893272
4078,2017-07-14,13.859999656677244,13.920000076293945,13.6850004196167,13.850000381469727,1865946.0,0.001445050857576291,2.6153761508271285,-0.12499105929473496,71.10093468901002,46.03928242962363,-0.7485110510348534,-0.6294445331257403,0.44241736379341035,0.4393087380406282,24.982522892054043,0.2349996566772461,-0.5256978403301034,0.6404996871948221,-0.3474056925351121,1.6284050669247563,0.146546997329855,1.1344523770597892,-1.0807236500755586,81.0810288344805,35.73610879369407,0.493952689864967,7,-0.634999752044676,0.12500000000000178,0.9725003242492694,0.5375003814697283,0.2300004959106463,4,0.007936552170011657,1.291665673254973,13.84000015258789,-1.0000057798623814,13.81999969482422,-1.4411751506243864,13.390000343322756,0.007936552170011657
4079,2017-07-17,13.864999771118164,14.18000030517578,13.84000015258789,13.94499969482422,3303324.0,0.00036075862660722713,-4.230805346479425,-8.000572246067406,75.30268211266008,51.5890673217157,-0.6335863806472144,-0.6778625215855172,0.4085562820299593,0.43392766286306994,24.456935811472256,0.34000015258788885,-0.3088598305860071,0.650999832153321,-0.32028039207131265,1.6222800563779547,0.16535972004100508,1.136639944265637,-0.9636513651766467,60.37729511598852,8.912516858821391,0.4856401121123165,7,-0.5399994850158709,-0.315000057220459,1.0250000953674316,0.5325002670288086,0.5950002670288086,0,0.030652736945598225,2.6153761508271285,13.859999656677244,1.291665673254973,13.84000015258789,-1.0000057798623814,13.81999969482422,0.030652736945598225
4080,2017-07-18,13.670000076293945,13.920000076293945,13.5649995803833,13.845000267028807,3084844.0,-0.01406416862915627,1.1846197184751766,2.187504470352551,68.95789746576176,55.0107734287408,-0.2869079400052623,-0.5060518227842081,0.5682878851624089,0.625732057115373,24.081042395869044,0.35500049591064453,-0.17663947027164184,0.4542501449584968,-0.520344365381149,1.4288446552981426,-0.033047110211326114,0.9415474001283197,-0.6152134424443165,23.308231859033878,-29.39276400570819,0.4872972551698229,7,-0.21500015258789062,-0.29000043869018555,0.9537498950958252,0.7274999618530273,0.7299995422363281,1,0.05632768835346691,-4.230805346479425,13.864999771118164,2.6153761508271285,13.859999656677244,1.291665673254973,13.84000015258789,0.05632768835346691
4081,2017-07-19,14.010000228881836,14.114999771118164,13.770000457763672,13.770000457763672,3378774.0,0.024871993466738074,-1.874997019764919,-1.3714257687969142,82.75110588787945,59.70798719622204,-0.5017404007637865,-0.8706048496337608,0.18834500298646262,0.28623764503878846,23.5103184604187,0.44499969482421875,-0.030844441888685736,0.7815002918243401,-0.22881546968472577,1.791816053333406,0.27634241106980717,1.286658172578873,-0.8201879544730684,72.35774374878874,13.472091200586448,0.5051578807545332,7,-0.47499990463256836,-0.6300005912780762,0.6137497425079346,0.3874998092651367,0.3350000381469709,2,0.039257686063489894,1.1846197184751766,13.670000076293945,-4.230805346479425,13.864999771118164,2.6153761508271285,13.859999656677244,0.039257686063489894
4082,2017-07-20,14.164999961853027,14.350000381469727,13.9399995803833,14.154999732971193,3401793.0,0.011063506812202473,1.1578928876173267,0.04166766007835291,83.43817089609018,65.1231754361689,-0.5280706591294919,-1.0191833886203447,0.005179823107130943,0.12738094498196517,22.68278588919359,0.4100008010864258,0.14213838715265403,0.8992500305175781,-0.19245206465983422,1.9909521256949905,0.35339898292887106,1.4451010781062852,-0.8563651237522176,76.43309161459935,11.555770549091761,0.5458510475887065,7,-0.3599996566772461,-0.7899999618530273,0.45875000953674316,0.2325000762939453,0.2700004577636719,3,0.016590162888112214,-1.874997019764919,14.010000228881836,1.1846197184751766,13.670000076293945,-4.230805346479425,13.864999771118164,0.016590162888112214
4083,2017-07-21,14.0649995803833,14.345000267028807,13.93000030517578,14.0649995803833,2942581.0,-0.007059681026405418,-2.0740902957818705,0.0,79.20167814682577,68.81480520422969,-0.3189532980529677,-0.9144820185808626,0.07172587374492778,0.22434075115602425,21.947975445691903,0.41499996185302734,0.2533775204499804,0.7664996623992923,-0.3812812343177203,1.914280559116305,0.19260921404078601,1.3403901107577987,-0.6105735662108422,63.694202516482754,-5.2756694379932085,0.5738904483585064,7,-0.19749927520751953,-0.6899995803833008,0.4087502956390381,0.3325004577636719,0.3300008773803711,4,0.008176375984601636,1.1578928876173267,14.164999961853027,-1.874997019764919,14.010000228881836,1.1846197184751766,13.670000076293945,0.008176375984601636
4084,2017-07-24,14.25,14.335000038146973,14.0,14.06999969482422,2501566.0,0.013153247432351245,-1.0937522351763107,100.0,86.25000099341091,73.64566301815385,-0.4186456951483759,-1.0501501953054913,-0.14994339406730184,0.0330335186734807,20.6078828889841,0.33500003814697266,0.36396837456641506,0.8860000610351566,-0.3234956622158869,2.0954957842862,0.281252199409634,1.4907479226606792,-0.6701935744059231,87.26111090188341,11.077458507999566,0.6047478616255222,7,-0.31749963760375977,-0.875,0.2199997901916504,0.14750003814697266,-0.14999961853027344,0,-0.011228059467516482,-2.0740902957818705,14.0649995803833,1.1578928876173267,14.164999961853027,-1.874997019764919,14.010000228881836,-0.011228059467516482
4085,2017-07-25,14.34000015258789,14.524999618530273,14.244999885559082,14.335000038146973,4259013.0,0.006315800181606379,-2.0270172743534363,0.027778366464629615,84.47059182559742,76.62755281895981,-0.4019904176184248,-1.075582703385681,-0.2789016794024164,-0.0635326512040919,19.18813157129294,0.2799997329711914,0.4909544618067816,0.9000001907348629,-0.35570675030706944,2.1557071317767953,0.27214672021389674,1.527853661255829,-0.6523665731712232,75.49673224079608,-1.9681248851994582,0.6278534705209663,7,-0.2950005531311035,-0.8775005340576172,0.12999963760375977,0.05749988555908203,-0.1450004577636701,1,0.008368192767238325,-1.0937522351763107,14.25,-2.0740902957818705,14.0649995803833,1.1578928876173267,14.164999961853027,0.008368192767238325
4086,2017-07-26,14.625,14.899999618530273,14.43000030517578,14.859999656677244,3415926.0,0.019874466135251456,1.9841265996772754,-46.99885561701281,85.62091883504634,79.67710898358688,-0.6266962517983288,-1.283852999520935,-0.5779457926679612,-0.35374741268626764,17.45221218201604,0.5599994659423828,0.5762631659741935,1.094500017166137,-0.23052980701296732,2.4195298413452413,0.43198510507658483,1.7570149292556891,-0.8033878543251554,71.64950379405344,-5.0472066524236965,0.6625149120895526,7,-0.3925004005432129,-0.9750003814697266,-0.1550002098083496,-0.22749996185302734,-0.06999969482422053,2,-0.015384641468015436,-2.0270172743534363,14.34000015258789,-1.0937522351763107,14.25,-2.0740902957818705,14.0649995803833,-0.015384641468015436
4087,2017-07-27,14.614999771118164,14.71500015258789,14.404999732971193,14.55500030517578,2045882.0,-0.0006837763338007896,1.384616513223036,-0.2553172493557711,84.11214495134254,81.12279901273493,-0.5533969334715287,-1.1679468921912282,-0.5754644375556879,-0.34444271903482004,16.256115496523844,0.31000041961669744,0.68252627498895,0.979249811172485,-0.33886391728162835,2.2973635396265983,0.3201929469454292,1.6383066753995408,-0.5992778803293426,70.6185516331439,-4.82745875855629,0.6590568642270567,7,-0.38250017166137695,-0.9650001525878906,-0.14499998092651367,-0.2174997329711914,0.11999988555908025,3,-0.018474136730602275,1.9841265996772754,14.625,-2.0270172743534363,14.34000015258789,-1.0937522351763107,14.25,-0.018474136730602275
4088,2017-07-28,14.239999771118164,14.395000457763672,14.050000190734865,14.225000381469727,3164131.0,-0.02565857036419983,1.1230735824031253,0.24999205264328345,68.15143924117254,80.32821647145855,-0.13278953495926515,-0.6971637282997438,-0.21862108920362644,0.025518509085699748,14.653650995513607,0.564999580383299,0.7065489587666374,0.5207498073577881,-0.7225575179361616,1.7640571326517378,-0.10090385528918588,1.142403470004762,0.6599998474121094,26.666652538152285,-44.030469167135514,0.6216536626469749,7,-0.007500171661376953,-0.5900001525878906,-0.10249972343444824,0.12250041961669922,0.6750001907348633,4,0.013693865985450415,1.384616513223036,14.614999771118164,1.9841265996772754,14.625,-2.0270172743534363,14.34000015258789,0.013693865985450415
4089,2017-07-31,14.43000030517578,14.53499984741211,14.220000267028807,14.255000114440918,3057467.0,0.013342734347719487,-1.5714263471142353,11.667154120040573,71.66666070620357,80.62919016484096,-0.261741286732196,-0.7894164469618161,-0.4149510338597384,-0.17166053432116257,13.122058010109242,0.31499958038330256,0.7350668327195127,0.6230003356933569,-0.5560554362690073,1.802056107655721,0.03347244971217478,1.212528221674539,0.4529993247985864,44.70592591179708,-25.102360477048123,0.5895278859811824,7,-0.09500026702880682,-0.780000686645506,-0.3775002956390363,-0.06750011444091619,0.5850000381469762,0,-0.002425491799854851,1.1230735824031253,14.239999771118164,1.384616513223036,14.614999771118164,1.9841265996772754,14.625,-0.002425491799854851
4090,2017-08-01,14.369999885559082,14.494999885559082,14.225000381469727,14.380000114440918,2286164.0,-0.004158033149533336,1.2499980131766126,-0.05714410275693378,63.54679178111923,78.49537748631205,-0.1028158941876498,-0.6144267679028719,-0.36388082919367903,-0.11319289809708266,11.349973354354393,0.26999950408935547,0.7333122912434291,0.4699999332427982,-0.56263594601619,1.5026358125017865,-0.04631800638669681,0.9863178728722932,0.49633975563049404,37.64704826380656,-27.443310115761186,0.5163179396294945,8,0.04500007629394531,-0.7200002670288086,-0.4199998378753662,-0.1099996566772461,0.7100000381469727,1,-0.018789109689603234,-1.5714263471142353,14.43000030517578,1.1230735824031253,14.239999771118164,1.384616513223036,14.614999771118164,-0.018789109689603234
4091,2017-08-02,14.505000114440918,14.75,14.399999618530273,14.55500030517578,2818496.0,0.009394588027624273,-1.692298381328609,4.999904634750919,65.50115441199685,76.50237565474612,-0.1790447359179126,-0.6546125591340655,-0.5102952271012668,-0.24568317224883884,10.503522234883631,0.38000011444091797,0.7292675101602342,0.5235001564025872,-0.4221441915812214,1.4691445043863958,0.05067798241068289,0.9963223303944915,0.3450127377395642,65.00000681196117,2.398796443884322,0.47282217399190435,8,-0.09000015258789062,-0.8550004959106445,-0.6537504196166974,-0.30250024795532227,0.9650001525878888,2,-0.021371969470587393,1.2499980131766126,14.369999885559082,-1.5714263471142353,14.43000030517578,1.1230735824031253,14.239999771118164,-0.021371969470587393
4092,2017-08-03,14.670000076293945,14.6850004196167,14.46500015258789,14.5,2354679.0,0.011375385077643463,1.1999942779759294,-3.3999885559519796,67.68558424581295,75.22280966574469,-0.2960052479059261,-0.7244402321513963,-0.6913137642226257,-0.4079067539975476,9.998437343031412,0.2200002670288086,0.7600948096618652,0.6045001029968269,-0.26576846983219404,1.4747686758258478,0.16936581658231553,1.0396343894113382,0.16401252265762523,88.57143635652712,27.13843277441849,0.4351342864145107,8,-0.2200002670288086,-0.9950003623962402,-1.0287504196166992,-0.6775002479553223,0.8999996185302752,3,-0.007839111828226941,-1.692298381328609,14.505000114440918,1.2499980131766126,14.369999885559082,-1.5714263471142353,14.43000030517578,-0.007839111828226941
4093,2017-08-04,14.5600004196167,14.614999771118164,14.3149995803833,14.494999885559082,2692386.0,-0.007498272399807271,2.4285885558583105,0.3823559110951542,64.50939955983678,72.80718728423648,-0.12114531154939989,-0.5310096236910695,-0.5982964143214939,-0.296620371546668,9.716942103690767,0.35500049591064453,0.7267585667733716,0.4242504119873054,-0.35903736256285157,1.2075381865374624,0.032606524712226914,0.8158942992623839,0.2583319311705381,64.15100450746307,2.4776994904158727,0.39164388727507854,8,-0.08500051498413086,-0.8850007057189941,-0.9187507629394531,-0.5675005912780762,1.2149991989135742,4,0.012019178023152222,1.1999942779759294,14.670000076293945,-1.692298381328609,14.505000114440918,1.2499980131766126,14.369999885559082,0.012019178023152222
4094,2017-08-07,14.670000076293945,14.6850004196167,14.44499969482422,14.5649995803833,1549616.0,0.007554921257354019,2.5555351478888397,1.6153789723876875,71.6450087771013,71.38212250107023,-0.18472885316699283,-0.5722965954453123,-0.7174191525757418,-0.40699584059267835,9.847346835003584,0.2400007247924787,0.6794508092898699,0.47200007438659597,-0.2702681920932264,1.2142683408664183,0.10086594114668479,0.8431342076265071,0.1329656312922438,84.76190822195015,17.48238236243047,0.37113413323991096,8,-0.19500017166137695,-0.9950003623962402,-1.0287504196166992,-0.6775002479553223,1.0599994659423828,0,0.016700741941712005,2.4285885558583105,14.5600004196167,1.1999942779759294,14.670000076293945,-1.692298381328609,14.505000114440918,0.016700741941712005
4095,2017-08-08,14.829999923706055,14.835000038146973,14.579999923706055,14.670000076293945,1781059.0,0.010906601675528371,2.0,1.5238008737431994,69.248809474772,69.56299923881753,-0.2993975529163251,-0.6523291366270527,-0.8947035433113726,-0.5666045843020537,10.843687438408073,0.25500011444091797,0.6576402745459813,0.559999942779541,-0.12976750324305542,1.2497673888021374,0.2151162197682428,0.9048836657908392,-0.7799997329711896,99.03844037706781,31.062811682848263,0.3448837230112979,8,-0.3874998092651367,-1.1550002098083496,-1.2875001430511475,-0.8375000953674316,0.9250001907348633,1,0.012474741778047749,2.5555351478888397,14.670000076293945,2.4285885558583105,14.5600004196167,1.1999942779759294,14.670000076293945,0.012474741778047749
4096,2017-08-09,14.59000015258789,14.670000076293945,14.475000381469727,14.630000114440918,2226568.0,-0.016183396652249438,2.249998013176613,-0.25,59.593678972288366,66.83872524114484,-0.07250979732711826,-0.3706905950945796,-0.6712649568234923,-0.3288826965595817,11.874467785267113,0.3549995422363281,0.5955705409842231,0.28150014877319407,-0.38817466354251096,0.9511749610888991,-0.05333725738465844,0.6163375549310466,-0.5242999649047828,52.88467886879654,-13.44193891277149,0.33483740615785246,8,-0.14750003814697266,-0.9050002098083496,-1.070000410079956,-0.5975003242492676,1.489999771118164,2,0.03358463097968167,2.0,14.829999923706055,2.5555351478888397,14.670000076293945,2.4285885558583105,14.5600004196167,0.03358463097968167
4097,2017-08-10,14.359999656677244,14.6899995803833,14.300000190734865,14.515000343322756,1808449.0,-0.015764255894805457,-1.8363631319401814,3.8750208616456554,56.2899770304915,65.52078499551361,0.13132524116871913,-0.10512542590521967,-0.45664879371942213,-0.09948689965272806,12.570514655576817,0.3899993896484357,0.5372138008027374,0.025499677658078923,-0.6069301914924932,0.657929546808651,-0.290715256917208,0.34171461223336586,-0.2789134719848594,11.214856645774328,-53.15437878211983,0.31621493457528627,8,0.1675004959106463,-0.5450000762939435,-0.8399999141693097,-0.36749982833862127,1.710000038146978,3,0.07729809449093028,2.249998013176613,14.59000015258789,2.0,14.829999923706055,2.5555351478888397,14.670000076293945,0.07729809449093028
4098,2017-08-11,13.970000267028807,14.19499969482422,13.744999885559082,14.1899995803833,3095503.0,-0.027158732518986706,2.9130496077487815,1.419344121085317,44.50980956808277,62.50335709127796,0.5352888465406931,0.30940060363458777,-0.09252436707178724,0.2972141198675988,13.234496836547931,0.6149997711181623,0.4337553684502442,-0.369999742507936,-0.9867740831485534,0.24677459813268143,-0.6783869128282447,-0.06161257218762728,0.8649997711181658,20.64223394240142,-39.14463293916026,0.30838717032030877,8,0.3199996948242205,-0.07500028610229315,-0.5025005340576154,0.02249956130981623,2.4649991989135795,4,0.11453109500446046,-1.8363631319401814,14.359999656677244,2.249998013176613,14.59000015258789,2.0,14.829999923706055,0.11453109500446046
4099,2017-08-14,14.289999961853027,14.335000038146973,14.085000038146973,14.125,1290995.0,0.0229062053477167,-1.0408172798081752,-0.750002167448387,49.10071590759787,60.89823754977559,0.21606299115482663,0.02410949705996046,-0.4358588593491053,-0.017588065611873205,13.290930320059536,0.36499977111816584,0.34397316145814116,-0.07125005722045863,-0.6470412857801069,0.5045411713391896,-0.35914567150028276,0.2166455570593655,0.5232000732421866,50.0,-7.477478057843925,0.2878956142798245,8,0.0,-0.21000003814697266,-0.8737502098083496,-0.2975001335144043,2.2899999618530273,0,0.10391880060471892,2.9130496077487815,13.970000267028807,-1.8363631319401814,14.359999656677244,2.249998013176613,14.59000015258789,0.10391880060471892
4100,2017-08-15,14.4399995803833,14.5649995803833,14.255000114440918,14.43000030517578,1091400.0,0.010496824277865358,1.3846179239919452,0.0606016819351031,46.50282695080517,58.78731227630985,0.08609036570675777,-0.0687718975503433,-0.6001942859487279,-0.16513762031626555,14.04876456761821,0.3099994659423828,0.32367424221457064,0.04024958610534668,-0.4351502695083944,0.5156494417190878,-0.19745034170152387,0.2779495139122172,0.3518364517211907,73.54496500165504,17.122368394271753,0.23769992780687058,8,-0.14999961853027344,-0.2974996566772461,-0.9862499237060547,-0.44749975204467773,1.830000877380371,1,0.0893351800096649,-1.0408172798081752,14.289999961853027,2.9130496077487815,13.970000267028807,-1.8363631319401814,14.359999656677244,0.0893351800096649
4101,2017-08-16,14.5600004196167,14.56999969482422,14.335000038146973,14.484999656677244,1213484.0,0.008310307667627637,3.947396952235482,7.500619933236804,49.00182669297954,56.71133921488391,-0.02826006549711302,-0.15331600301152726,-0.7506793691912428,-0.2916258408337846,14.458777251093991,0.23499965667724787,0.27786825728951214,0.1327504158020023,-0.3102475446573436,0.5757483762613482,-0.08874856442767154,0.35424939603167616,0.21089888955688352,86.24347060865634,30.31051907562059,0.22149898022967304,8,-0.2700004577636719,-0.35250043869018555,-1.0050005912780762,-0.5675005912780762,1.759999275207523,2,0.08207415249893768,1.3846179239919452,14.4399995803833,-1.0408172798081752,14.289999961853027,2.9130496077487815,13.970000267028807,0.08207415249893768
4102,2017-08-17,14.399999618530273,14.630000114440918,14.399999618530273,14.5,1746189.0,-0.010989065691980104,-3.5999923706345727,-1.3333248563144997,53.149602160259285,55.44913950381975,0.09992124767408939,0.026554541336379245,-0.629292196817282,-0.13304116071858907,14.492108230092459,0.23000049591064453,0.26245269083203837,-0.03900036811828578,-0.46484452633637297,0.3868437900998014,-0.25192244722732937,0.17392171099075782,0.3503817021710187,74.01125012122975,13.782438114406574,0.21292207910904354,8,-0.1099996566772461,-0.16750001907348633,-0.8337497711181641,-0.4074997901916504,1.9700012207031286,3,0.11666669095004112,3.947396952235482,14.5600004196167,1.3846179239919452,14.4399995803833,-1.0408172798081752,14.289999961853027,0.11666669095004112
4103,2017-08-18,14.18000030517578,14.225000381469727,14.079999923706055,14.220000267028807,1915081.0,-0.01527773049878367,4.799996185316874,0.3999980926586431,45.13618619287231,52.50371477223875,0.29094488743179525,0.269424712602218,-0.4544828264573031,0.08345000916859213,14.449207209295873,0.31999969482421875,0.22340401936709675,-0.2647497177124034,-0.6720317734638961,0.14253233803908927,-0.46839074558814886,-0.06110868983665796,0.5502733868226688,18.181881234643356,-42.19244428708282,0.203641027875746,8,0.10999965667724787,0.052499294281007636,-0.5750005245208722,-0.18750047683715643,1.5649995803833026,4,0.133286272847158,-3.5999923706345727,14.399999618530273,3.947396952235482,14.5600004196167,1.3846179239919452,14.4399995803833,0.133286272847158
4104,2017-08-21,14.09000015258789,14.265000343322756,13.994999885559082,14.125,1898302.0,-0.00634697818412866,-1.400000000000016,0.8749970197649191,44.615388565515794,49.766668004543625,0.3241028240155135,0.3655662496590697,-0.36780658360447127,0.16946289399799674,14.472632768306465,0.27000045776367365,0.1572613606272828,-0.34674987792968714,-0.7758403721162566,0.08234061625688227,-0.5612951250229727,-0.13220463083640155,0.6205680632817696,14.96066658056067,-46.293758264589506,0.2145452470932849,8,0.12749958038330078,0.14249944686889648,-0.4850003719329834,-0.09750032424926758,1.6949996948242188,0,0.16643004172883513,4.799996185316874,14.18000030517578,-3.5999923706345727,14.399999618530273,3.947396952235482,14.5600004196167,0.16643004172883513
4105,2017-08-22,14.460000038146973,14.460000038146973,14.145000457763672,14.15999984741211,1400063.0,0.02625975028759142,1.099995867413923,-8.571471389645776,49.20634760447699,48.61252007478681,-0.11611133558826481,0.0052885513049751864,-0.7414127997419708,-0.2010559993144625,13.97792468177804,0.36999988555908203,0.11166666780357204,0.01725001335143972,-0.4094937463981321,0.4439937731010115,-0.1961218665233453,0.23062189322622473,0.23125681111647545,73.22834409157673,11.933508107454259,0.21337187987478548,8,-0.24250030517578125,-0.22750043869018555,-1.0225000381469727,-0.4675002098083496,1.7249994277954137,1,0.14661133333100307,-1.400000000000016,14.09000015258789,4.799996185316874,14.18000030517578,-3.5999923706345727,14.399999618530273,0.14661133333100307
4106,2017-08-23,14.399999618530273,14.545000076293945,14.30500030517578,14.43000030517578,1247222.0,-0.004149406601549943,-1.1818229107964748,-0.10000222523865092,45.05493584181161,47.36418216493348,-0.09599132210029104,0.05013886906037612,-0.679342666730669,-0.1413699082644726,12.855628131553692,0.23999977111816584,0.03379815569952527,-0.03150038719177317,-0.44979388991455416,0.3867931155310078,-0.24064713855316455,0.1776463641696182,0.2723320914590879,63.7794625183601,5.689767073620217,0.2091467513613908,8,-0.21249961853027344,-0.0774998664855957,-0.9824998378753662,-0.4074997901916504,1.8199996948242188,2,0.12986117283135457,1.099995867413923,14.460000038146973,-1.400000000000016,14.09000015258789,4.799996185316874,14.18000030517578,0.12986117283135457
4107,2017-08-24,14.345000267028807,14.53499984741211,14.345000267028807,14.425000190734865,1308162.0,-0.0038193995110036294,-3.7499940395296716,2.6666030898343407,45.9813044129286,47.52768159213857,-0.04843706056393593,0.08840602104119633,-0.6114255788648446,-0.08636920966149475,11.741343810818039,0.18999958038330256,-0.05201686135347394,-0.07299976348877202,-0.4837167137313294,0.33771718675378537,-0.2783582386100498,0.1323587116325058,0.30878480647194806,63.63641092598243,6.052629019159568,0.20535847512127833,8,-0.03250026702880682,-0.022500514984129083,-0.8875002861022931,-0.35250043869018377,2.025000572204595,3,0.13767859121863135,-1.1818229107964748,14.399999618530273,1.099995867413923,14.460000038146973,-1.400000000000016,14.09000015258789,0.13767859121863135
4108,2017-08-25,14.4350004196167,14.579999923706055,14.350000381469727,14.420000076293945,1282395.0,0.006273973573549085,-1.9677411415808872,-0.18750447035261308,45.57439396774893,47.13586804326647,-0.07324257963779068,0.014507691773868459,-0.687357043006374,-0.17464712186642828,11.534129285509467,0.23499965667724787,-0.0982810608818383,0.0072503566741950465,-0.39484248963872304,0.40934320298711313,-0.193796066482264,0.2082967798306541,0.20060895012522195,75.21376160099899,20.1975395684603,0.20104642315645865,8,-0.12250041961669922,-0.11250066757202148,-0.8450002670288086,-0.44250059127807617,2.4899988174438477,4,0.13404921117889956,-3.7499940395296716,14.345000267028807,-1.1818229107964748,14.399999618530273,1.099995867413923,14.460000038146973,0.13404921117889956
4109,2017-08-28,14.395000457763672,14.420000076293945,14.18000030517578,14.324999809265135,954962.0,-0.0027710398815554704,3.0000000000000298,4.666603089834183,41.420128360432514,46.57112375544728,-0.018754161614493725,0.05454780382299873,-0.6471642524952834,-0.13521576409393887,10.960069869035152,0.25500011444091975,-0.12249008905475556,-0.03099961280822683,-0.43335579034236105,0.3713565647259074,-0.23217770157529394,0.17017847595884028,0.2227967222945928,57.4713349264464,7.692179674150957,0.20117808876706722,8,-0.08250045776367188,-0.07250070571899414,-0.7737503051757812,-0.40250062942504883,2.625,0,0.09378252065753245,-1.9677411415808872,14.4350004196167,-3.7499940395296716,14.345000267028807,-1.1818229107964748,14.399999618530273,0.09378252065753245
4110,2017-08-29,14.100000381469727,14.3149995803833,14.005000114440918,14.3149995803833,1974440.0,-0.020493231463208694,1.8837267069724941,-3.0713886731787614,40.54054551640542,45.630981402494605,0.24914542086061608,0.34602388230009495,-0.34443440040171325,0.15829288496782468,10.513622494184476,0.3900003433227539,-0.08788341743507111,-0.31249971389770437,-0.740093873318763,0.11509444552335424,-0.5262967936082337,-0.09870263418717506,0.5003408526985549,16.521791050717248,-31.506936253834986,0.21379707971052941,8,0.21249961853027344,0.22249937057495117,-0.44625020027160645,-0.11500072479248047,2.8150005340576207,1,0.11950350498974571,3.0000000000000298,14.395000457763672,-1.9677411415808872,14.4350004196167,-3.7499940395296716,14.345000267028807,0.11950350498974571
4111,2017-08-30,14.19499969482422,14.279999732971193,14.05500030517578,14.210000038146973,1312860.0,0.006737539771938028,1.9032234247426405,0.06976929866972201,46.6395105686971,44.907637892321034,0.10831652626463217,0.23885557433348126,-0.43430921324573823,0.05627190114821268,9.559939961046313,0.2249994277954137,-0.08748056990401665,-0.20200037956237615,-0.6378709040996782,0.23387014497492586,-0.4199356418310263,0.015934882706273967,0.3882347123718777,33.04341624497693,-18.83062660294614,0.2179352622686509,8,0.09250020980834783,0.1275000572204572,-0.44125008583069025,-0.21000003814697443,2.579999923706053,2,0.14019019470946237,1.8837267069724941,14.100000381469727,3.0000000000000298,14.395000457763672,-1.9677411415808872,14.4350004196167,0.14019019470946237
4112,2017-08-31,14.55500030517578,14.68000030517578,14.225000381469727,14.225000381469727,2643945.0,0.02536108616351873,-1.7575759327225855,-21.99949138534167,62.06185550793082,46.78826781621642,-0.25410710325518515,-0.13723856636713272,-0.7740967236441652,-0.3071315581037535,8.543625596913756,0.48500061035155895,-0.08120546912027216,0.1637502193450917,-0.25981699194546337,0.5873174306356468,-0.048033386300184944,0.37553382499036836,-0.8100004196166974,81.48148671426084,24.596972900906835,0.2117836056452774,8,-0.21750020980834783,-0.26500034332275213,-0.6137506961822492,-0.5700006484985334,2.254999160766607,3,0.11439360860656511,1.9032234247426405,14.19499969482422,1.8837267069724941,14.100000381469727,3.0000000000000298,14.395000457763672,0.11439360860656511
4113,2017-09-01,14.734999656677244,14.864999771118164,14.675000190734865,14.6899995803833,1781267.0,0.012366839417891073,-4.066732789095078,0.13636389908388982,59.73741191554572,48.46849263288642,-0.38789158342070174,-0.3198542934641484,-0.9310522300779951,-0.4810590328926967,8.053250630343026,0.3099994659423846,-0.08800965805253824,0.3349996089935292,-0.10993668980318816,0.7799359077902466,0.11253145959516964,0.5574677583918888,-0.9712997627258275,84.88370158853353,26.007699209777286,0.22246814939835877,9,-0.2999997138977033,-0.42999982833862127,-0.793750047683714,-0.7499999999999982,2.085000038146978,4,0.11096038144902498,-1.7575759327225855,14.55500030517578,1.9032234247426405,14.19499969482422,1.8837267069724941,14.100000381469727,0.11096038144902498
4114,2017-09-04,14.914999961853027,15.015000343322756,14.545000076293945,14.579999923706055,1532237.0,0.012215833686444189,-1.320990503281357,7.444432670707707,60.259185138008775,49.69658569216772,-0.49009782037957095,-0.5065287051397966,-1.0702901252224226,-0.6520429070224125,7.510345468539457,0.47000026702881037,-0.0918182516335655,0.5027499198913574,0.01507593012780184,0.990423909654913,0.2589129250095805,0.7465869147731343,-1.10724807281494,90.09897437543772,31.712058519242234,0.24383699488177757,9,-0.4049997329711914,-0.5349998474121094,-0.9737503528594971,-0.9300003051757812,1.75000095367432,0,0.13476361249402236,-4.066732789095078,14.734999656677244,-1.7575759327225855,14.55500030517578,1.9032234247426405,14.19499969482422,0.13476361249402236
4115,2017-09-05,15.015000343322756,15.170000076293945,14.854999542236328,14.94499969482422,1917268.0,0.006704685331913707,-1.519994659444165,0.2089571359028448,59.912852038785275,51.347465269609245,-0.5622151682883363,-0.6239488686066021,-1.1236571040561643,-0.7413159503231412,6.7507163684337845,0.3150005340576172,-0.04865639469223382,0.5935002803802512,0.06699145589938738,1.120009104861115,0.33024586813981927,0.856754692620683,-1.1348135470275889,86.09867580369549,29.945123517057255,0.26325441224043206,9,-0.42750024795532404,-0.557500362396242,-1.0225005149841326,-1.0300006866455096,1.824999809265135,1,0.13353313810162848,-1.320990503281357,14.914999961853027,-4.066732789095078,14.734999656677244,-1.7575759327225855,14.55500030517578,0.13353313810162848
4116,2017-09-06,15.079999923706055,15.100000381469727,14.755000114440918,14.9350004196167,2051392.0,0.00432897628352058,2.729724156773392,2.071402296971431,65.45456042960447,53.51116038257323,-0.5817947947757602,-0.6855027650032781,-1.1401453079638237,-0.7892733114635675,6.158122363847977,0.3450002670288086,0.010151234613486437,0.6339998722076423,0.0340034470696331,1.2339962973456515,0.3340016596386377,0.9339980847766469,-1.0966280650109859,90.47617125372386,35.07035370996596,0.29999821256900416,9,-0.49249982833862305,-0.622499942779541,-1.0475001335144043,-1.0950002670288086,1.7950000762939453,2,0.12168441651890438,-1.519994659444165,15.015000343322756,-1.320990503281357,14.914999961853027,-4.066732789095078,14.734999656677244,0.12168441651890438
4117,2017-09-07,15.470000267028807,15.475000381469727,15.125,15.164999961853027,3292476.0,0.025862091863121606,1.2222208766522757,2.1034575745019377,77.21519038277752,57.02680442868751,-0.8889101965641988,-1.0414779699815604,-1.466269692224385,-1.1617864801874518,6.31206301653063,0.3950004577636719,0.04119000327505873,0.9685001850128163,0.21602288280641524,1.7209774872192174,0.5922615339096158,1.3447388361160169,-1.3916981509258282,99.46235346234917,37.72253475135753,0.3762386511032003,9,-0.7300000190734846,-0.8600001335144025,-1.4375004768371564,-1.4850006103515607,1.4499998092651385,3,0.08435677627509874,2.729724156773392,15.079999923706055,-1.519994659444165,15.015000343322756,-1.320990503281357,14.914999961853027,0.08435677627509874
4118,2017-09-08,15.56999969482422,15.880000114440918,15.489999771118164,15.529999732971193,6686697.0,0.006464087011591291,-5.500011920940131,0.13114728468869677,81.09243832169287,61.434838868827555,-0.9062841825013237,-1.0703403569310534,-1.5018484330155122,-1.245136429302617,7.163851499006749,0.40999984741211115,0.0978963435037361,0.9884996414184588,0.13987792420652312,1.8371213586303945,0.5641887828124919,1.4128105000244258,-1.3520277521845667,76.77899544879496,8.745111140738757,0.42431085860596773,9,-0.6274995803833026,-0.7574996948242205,-1.5074999332427996,-1.5850000381469744,1.4600009918212873,4,0.07964032083638162,1.2222208766522757,15.470000267028807,2.729724156773392,15.079999923706055,-1.519994659444165,15.015000343322756,0.07964032083638162
4119,2017-09-11,15.774999618530273,15.875,15.550000190734865,15.69499969482422,2639604.0,0.013166340894290363,1.321421516202193,1.9999999999999556,79.68397417543734,65.7841087198311,-1.0001183277318884,-1.2209840583866765,-1.6421023353822548,-1.4309282326407242,8.395414812093582,0.32499980926513494,0.16695070931645262,1.1192495822906494,0.12983592291580237,2.1086632416654965,0.6245427526032259,1.613956411978073,-1.3575842952744672,90.66662258572049,22.327724787889252,0.4947068296874235,9,-0.8074994087219238,-0.9624996185302734,-1.6999998092651367,-1.7899999618530273,1.375,0,0.06624406349058987,-5.500011920940131,15.56999969482422,1.2222208766522757,15.470000267028807,2.729724156773392,15.079999923706055,0.06624406349058987
4120,2017-09-12,15.729999542236328,16.110000610351562,15.6899995803833,15.93000030517578,3370169.0,-0.0028526198023539617,-2.0,-2.500011920940357,80.22728671713045,69.51608384743479,-0.7818023624358936,-1.1324463150106059,-1.5262249641129415,-1.3740517560459828,9.558845865341453,0.4200010299682617,0.2368335424441792,1.0097495079040524,-0.08321563781085217,2.102714653618957,0.463266935046601,1.5562320807615038,-1.1370740440383091,71.95565099333413,2.9144354006111826,0.546482572857452,9,-0.5624990463256836,-0.8024992942810059,-1.6549997329711914,-1.744999885559082,1.0600013732910192,1,0.05944064847430308,1.321421516202193,15.774999618530273,-5.500011920940131,15.56999969482422,1.2222208766522757,15.470000267028807,0.05944064847430308
4121,2017-09-13,15.755000114440918,15.779999732971193,15.449999809265135,15.579999923706055,4167948.0,0.001589356194032998,1.9333401150345932,-0.8749976158233117,82.48847460457677,71.78570819150656,-0.6283202877068987,-1.1207938964122413,-1.4903632300483203,-1.3972886350865519,10.505986295395589,0.32999992370605824,0.3308418938847595,0.9750000953674309,-0.20802434465576347,2.1580245353906253,0.3834878753558346,1.5665123153790272,-0.9496841005414023,63.959362849131715,-5.527356327662083,0.5915122200115971,9,-0.42749977111816406,-0.8274998664855957,-1.6962502002716064,-1.7700004577636719,0.9499998092651367,2,0.06886702826187041,-2.0,15.729999542236328,1.321421516202193,15.774999618530273,-5.500011920940131,15.56999969482422,0.06886702826187041
4122,2017-09-14,16.079999923706055,16.079999923706055,15.614999771118164,15.725000381469727,4492544.0,0.02062835968926735,1.6197225475763208,2.028566601816884,84.19957768679429,74.50372661053417,-0.7981878211118243,-1.3844610261499533,-1.7531767115022667,-1.7146252006096852,11.53313395114372,0.4650001525878906,0.4698374102706513,1.21599988937378,-0.08600882742135951,2.5180086061689195,0.5649955309762102,1.8670042477713498,-1.0920280663032518,95.45444693459105,25.589534507289287,0.6510043583975696,9,-0.7524995803833008,-1.1524996757507324,-2.016249895095825,-2.0950002670288086,0.7950000762939453,3,0.04944030348668793,1.9333401150345932,15.755000114440918,-2.0,15.729999542236328,1.321421516202193,15.774999618530273,0.04944030348668793
4123,2017-09-15,16.069999694824222,16.174999237060547,15.925000190734865,16.049999237060547,17138626.0,-0.000621904784159244,1.173909077338979,0.05633939029239887,85.26314183285375,77.28194402107252,-0.6469352346562225,-1.2918401319126058,-1.685143466727041,-1.693988150851208,12.95693329393809,0.24999904632568182,0.5954288786533279,1.1114996910095254,-0.25426991932026866,2.4772693013393177,0.42861488584462926,1.7943844961744215,-0.9249438120085927,85.51729308868441,13.502853003403104,0.6828848051648965,9,-0.6050000190734899,-1.1100001335144078,-1.8987498283386266,-2.085000038146976,1.5349998474121058,4,0.05289361528385639,1.6197225475763208,16.079999923706055,1.9333401150345932,15.755000114440918,-2.0,15.729999542236328,0.05289361528385639
4124,2017-09-18,16.434999465942386,16.434999465942386,16.049999237060547,16.075000762939453,2794238.0,0.02271311624453376,1.1388978664109173,17.999523173752465,97.75049848504247,81.48612695954553,-0.8645670723540775,-1.5517075523175627,-1.9953766311032606,-2.054583257910137,14.391045552970338,0.3850002288818395,0.6687988479419644,1.3592494964599648,-0.09250871644330871,2.8110077093632366,0.633370390008329,2.0851286029116007,-1.1251526464475692,100.0,20.100024520161185,0.7258791064516361,9,-0.8399996757507342,-1.2199997901916522,-2.342499494552616,-2.4499998092651403,1.3900012969970668,0,0.03620330027610397,1.173909077338979,16.069999694824222,1.6197225475763208,16.079999923706055,1.9333401150345932,15.755000114440918,0.03620330027610397
4125,2017-09-19,16.579999923706055,16.579999923706055,16.28499984741211,16.375,3613971.0,0.008822662760905375,1.8780505959303677,0.5694462841005968,97.79557969236286,85.07957354429647,-0.8540377837501634,-1.612408501221024,-2.0816680730260977,-2.1984426111018713,16.377515646787472,0.2950000762939453,0.7517941603885152,1.3982499599456784,-0.16918233776666725,2.965682257658024,0.6145338110895047,2.181966108801852,-1.0676256278506742,100.0,13.587513519324432,0.7837161488561729,9,-0.7274999618530273,-1.2925000190734863,-2.3949999809265137,-2.5950002670288086,1.1399993896484375,1,0.0343787513538667,1.1388978664109173,16.434999465942386,1.173909077338979,16.069999694824222,1.6197225475763208,16.079999923706055,0.0343787513538667
4126,2017-09-20,16.270000457763672,16.610000610351562,16.225000381469727,16.565000534057614,2953095.0,-0.018697193448061866,1.0,-1.4390252979651665,85.07158214003775,85.95250596176983,-0.3994963119198154,-1.2175547821534654,-1.7292136445608133,-1.8848618029741004,18.194953792340407,0.38500022888183594,0.8221095048740139,0.9947504520416253,-0.5992065186564268,2.5887074227396774,0.19777196669259922,1.7917289373906513,-0.5441010363381569,65.82915921459474,-20.33102357028386,0.7969784853490264,9,-0.24000024795532227,-0.9675002098083496,-2.053750514984131,-2.285000801086426,3.520000457763672,2,0.03196069103461774,1.8780505959303677,16.579999923706055,1.1388978664109173,16.434999465942386,1.173909077338979,16.069999694824222,0.03196069103461774
4127,2017-09-21,16.319999694824222,16.450000762939453,16.180000305175778,16.40999984741211,2946300.0,0.0030730937709773087,2.176438909458137,0.305085184107579,84.23326836812096,86.30148707803963,-0.3534079555487448,-1.17209970346941,-1.7359463674164513,-1.9301542357501091,20.05662913028799,0.2700004577636754,0.8966700104097072,0.9459997177124055,-0.6500101500598774,2.5420095854846885,0.1479947838262632,1.744004651598548,-0.4172800356134978,57.664125857088564,-27.47371049114811,0.7980049338861419,9,-0.2899994850158727,-1.0174994468689,-2.071249723434452,-2.335000038146976,3.600000381469723,3,0.023590700740266035,1.0,16.270000457763672,1.8780505959303677,16.579999923706055,1.1388978664109173,16.434999465942386,0.023590700740266035
4128,2017-09-22,16.370000839233402,16.514999389648438,16.225000381469727,16.25,2766170.0,0.003063795670599001,-2.411751506243759,-1.3333403975756442,83.29520819120984,86.70273530201433,-0.31066469816196474,-1.1275107025721116,-1.741852660593029,-1.9791816620040574,21.937831162314335,0.28999900817871094,0.9629936407682749,0.8992508411407503,-0.6916781713217546,2.490179853603255,0.10378633490949696,1.6947153473720018,-0.32582498979450847,57.14300311305844,-26.23676842443949,0.7954645062312522,9,-0.3400006294250524,-1.0675005912780797,-2.1087510585784948,-2.385001182556156,3.9649982452392543,4,0.030849061385280097,2.176438909458137,16.319999694824222,1.0,16.270000457763672,1.8780505959303677,16.579999923706055,0.030849061385280097
4129,2017-09-25,15.744999885559082,16.334999084472653,15.664999961853027,16.334999084472653,3473714.0,-0.0381796531235602,1.2711865502643773,-4.916625605976142,63.46862131119963,84.84066136802203,0.34602108894832995,-0.4175958437857581,-1.0792714743573768,-1.3566717797091457,23.559769358843454,0.7050008773803746,0.9532233671669772,0.20674991607666016,-1.30456619473577,1.7180660268890904,-0.548908139329555,0.9624079714828753,0.8650007247924805,8.465594582729928,-71.48983358504992,0.7556580554062152,9,0.2850003242492676,-0.44249963760375977,-1.4837501049041748,-1.760000228881836,4.455000877380371,0,0.11813271960599958,-2.411751506243759,16.370000839233402,2.176438909458137,16.319999694824222,1.0,16.270000457763672,0.11813271960599958
4130,2017-09-26,15.78499984741211,15.920000076293945,15.5,15.670000076293945,3010552.0,0.0025404866398071047,1.181817281063755,-0.1949151309525938,63.12848348457144,82.689551243577,0.3516199802658555,-0.3424446785064923,-1.0741651928350127,-1.4007118858409946,24.660092898883576,0.4200000762939453,0.9271987355265807,0.16249990463256836,-1.1908371251714414,1.5158369344365763,-0.5141686102694365,0.8391684195345732,0.806100749969481,25.675647810846108,-50.761709486243326,0.6766685149020042,9,0.2700004577636719,-0.47749948501586914,-1.5600001811981201,-1.8000001907348633,4.815000534057617,1,0.12923667629061097,1.2711865502643773,15.744999885559082,-2.411751506243759,16.370000839233402,2.176438909458137,16.319999694824222,0.12923667629061097
4131,2017-09-27,16.184999465942386,16.184999465942386,15.895000457763672,15.914999961853027,2766221.0,0.025340489223752316,1.1481447468342951,2.347826447514668,63.26528806796254,80.3635190637068,0.02126666698206847,-0.617367146420424,-1.434441442541651,-1.806378651561804,25.997120419385134,0.399999618530277,0.9071658063832739,0.46299953460693644,-0.7317582345731921,1.657757303787065,-0.13437934998312784,1.0603784191970007,0.3624571075439391,67.48767269501982,-5.787787866927346,0.5973788845900642,9,-0.12999916076660512,-0.8774991035461461,-1.959999799728397,-2.534999847412113,4.2399997711181605,2,0.09484089577155452,1.181817281063755,15.78499984741211,1.2711865502643773,15.744999885559082,-2.411751506243759,16.370000839233402,0.09484089577155452
4132,2017-09-28,16.219999313354492,16.370000839233402,16.129999160766598,16.299999237060547,2315872.0,0.0021624867820202454,1.1818024188304592,-0.2962965579358172,62.35740217771258,77.81843687980222,0.00917948310179284,-0.5494018810489667,-1.4334890791935866,-1.841550662325652,27.55325814093531,0.24000167846680398,0.8923377321607795,0.41474943161010813,-0.6640289491716445,1.4935278123918607,-0.12463975878076994,0.9541386220009844,0.285558997192382,70.93593559734812,-1.818015045363083,0.5393891903908764,9,-0.16499900817871094,-0.912498950958252,-1.9649994373321533,-2.5699996948242188,4.760000228881836,3,0.22009875174492421,1.1481447468342951,16.184999465942386,1.181817281063755,15.78499984741211,1.2711865502643773,15.744999885559082,0.22009875174492421
4133,2017-09-29,16.370000839233402,16.375,16.180000305175778,16.25,2554726.0,0.009247936635571108,2.000014672007332,-1.5000119209403682,61.55340978028113,73.79653813482874,-0.10481394396716581,-0.6014704688238091,-1.541830302364735,-1.9926102287149412,28.756927282832507,0.1949996948242223,0.8768571838863508,0.48300089836120996,-0.4976240293338421,1.463625826056262,-0.007311565486315175,0.9733133622087351,0.0953351388915955,99.42866734096023,27.74504499329531,0.49031246384752586,9,-0.31500053405762074,-1.0625004768371618,-2.052500963211063,-2.7200012207031286,4.854999542236325,4,0.21686005223361904,1.1818024188304592,16.219999313354492,1.1481447468342951,16.184999465942386,1.181817281063755,15.78499984741211,0.21686005223361904
4134,2017-10-02,16.924999237060547,16.985000610351562,16.40999984741211,16.459999084472653,3111031.0,0.033903382368619006,-1.0354058780239146,3.8749741715011465,69.36789806538648,70.63790684294247,-0.6515095302229348,-1.0521058600916788,-2.053824351348158,-2.5477653485269194,30.02564497555793,0.6149997711181605,0.8378140129187734,0.9374993324279792,-0.03565329337267187,1.9106519582286303,0.4509230195276537,1.4240756453283048,-1.4249992370605469,95.95950514277493,23.306059479009832,0.4865763129003252,10,-0.6824989318847656,-1.4299988746643066,-2.607499361038208,-3.2749996185302734,4.045000076293942,0,0.20147710494103044,2.000014672007332,16.370000839233402,1.1818024188304592,16.219999313354492,1.1481447468342951,16.184999465942386,0.20147710494103044
4135,2017-10-03,17.020000457763672,17.239999771118164,16.879999160766598,16.995000839233402,2050833.0,0.0056130709001807055,-1.823501252851589,0.053762602853220494,70.04753859960783,68.96856867178359,-0.7571560509383986,-1.0426531568551596,-2.1067320620267296,-2.643649840730639,31.147229965877976,0.36000061035156605,0.8014340391966925,0.9322505474090583,-0.03213356254326882,1.8966346573613873,0.45005849243289475,1.414442602385222,-1.49030044555664,83.64316537784666,9.481431973080404,0.48219205497616413,10,-0.6500005722045898,-1.3975005149841309,-2.702500581741333,-3.3700008392333984,4.154998779296875,1,0.18683902583123757,-1.0354058780239146,16.924999237060547,2.000014672007332,16.370000839233402,1.1818024188304592,16.219999313354492,0.18683902583123757
4136,2017-10-04,16.915000915527347,17.079999923706055,16.850000381469727,17.020000457763672,1974210.0,-0.0061691856293946135,1.0444542402766945,-4.200045777066145,64.22488247228668,66.74541468335757,-0.6157993307444656,-0.8359930364557648,-1.9691790392236719,-2.529055925640689,32.610254661392005,0.22999954223632812,0.6934257118754665,0.7355009555816672,-0.17271848668526602,1.6437203978486004,0.2813912344482006,1.1896106767151338,-1.3168889129638703,70.72083992026985,-0.7166296230244171,0.4541097211334662,10,-0.5450010299682653,-1.2675008773803746,-2.5975010395050084,-3.265001296997074,3.064998626708981,2,0.2178539323967572,-1.823501252851589,17.020000457763672,-1.0354058780239146,16.924999237060547,2.000014672007332,16.370000839233402,0.2178539323967572
4137,2017-10-05,16.774999618530273,17.040000915527347,16.774999618530273,16.934999465942386,2442228.0,-0.0082767537345243,-2.3125193715280705,1.5238147138965432,61.5008052551924,64.3238143571334,-0.4520016755858727,-0.6252695213311945,-1.7972575201234449,-2.3767440131223143,33.30386322880266,0.26500129699707387,0.5633214117399916,0.5302496910095229,-0.35044094724692343,1.4109403292659692,0.08990437188129974,0.9705950101377461,-1.1112121052246096,56.13203897470977,-12.965747429840448,0.4403453191282231,10,-0.4049997329711914,-1.0424995422363281,-2.4699997901916504,-3.125,3.700000762939453,3,0.21758567520313687,1.0444542402766945,16.915000915527347,-1.823501252851589,17.020000457763672,-1.0354058780239146,16.924999237060547,0.21758567520313687
4138,2017-10-06,16.809999465942386,16.915000915527347,16.719999313354492,16.84000015258789,2256971.0,0.002086429103309806,1.1666578364574154,0.18750447035259504,56.855569557488536,63.58903082894329,-0.46714987436380895,-0.5930126072579291,-1.7871830979034797,-2.4021385095922945,33.284561622105244,0.19500160217285512,0.49524361232519176,0.5032495498657248,-0.35164535829892074,1.358144458030372,0.07580209578340202,0.9306970039480476,-1.0831634623242223,48.19272955402551,-16.2940418695024,0.42744745408232343,10,-0.43999958038330433,-0.9174995422363317,-2.496249437332157,-3.159999847412113,3.5650005340576136,4,0.24806663942747287,-2.3125193715280705,16.774999618530273,1.0444542402766945,16.915000915527347,-1.823501252851589,17.020000457763672,0.24806663942747287
4139,2017-10-09,16.819999694824222,16.950000762939453,16.670000076293945,16.885000228881836,1669694.0,0.0005948976323346677,1.871778319003883,2.1666348782505036,54.615376150827174,62.643130014082814,-0.3448945002135453,-0.5488497534869587,-1.7571887420488768,-2.3974278984649935,33.20892135808202,0.2800006866455078,0.4305635255487168,0.4609997749328656,-0.38474261367874263,1.3067421635444738,0.038128580627059705,0.8838709692386697,-1.0326371405060577,26.315736638514366,-32.28761164900736,0.4228711943058042,10,-0.25249958038330433,-0.9274997711181676,-2.4499998092651403,-3.170000076293949,3.385000228881829,0,0.2618906519957305,1.1666578364574154,16.809999465942386,-2.3125193715280705,16.774999618530273,1.0444542402766945,16.915000915527347,0.2618906519957305
4140,2017-10-10,16.665000915527347,16.889999389648438,16.575000762939453,16.790000915527347,1950321.0,-0.00921514756891284,-1.0655626985516191,1.92306112268563,58.07771367946427,62.06673285980523,-0.05804419271230188,-0.3375160631848573,-1.5612375868814006,-2.229348440198372,32.65486802236151,0.3149986267089844,0.36495843902589087,0.2592509269714398,-0.5423086907129218,1.0608105446558014,-0.14152888187074097,0.6600307358136206,-0.8195328725371827,17.821842010840506,-38.220604911784136,0.4007798088421811,10,0.01999855041503551,-0.6675009727478063,-2.2200007438659703,-2.9575009346008336,3.454999923706051,1,0.2583257222515978,1.871778319003883,16.819999694824222,1.1666578364574154,16.809999465942386,-2.3125193715280705,16.774999618530273,0.2583257222515978
4141,2017-10-11,16.84000015258789,16.889999389648438,16.625,16.700000762939453,2150121.0,0.010501003747170001,1.2083479034873001,-1.1199951171875,60.11673411650842,61.817769741893656,-0.14568052719581104,-0.450141022835286,-1.6967587190976623,-2.3920326446458198,32.838731912982055,0.2649993896484375,0.3979472827920354,0.3800001621246345,-0.3820056674563368,1.142005991705604,-0.0010027526658511476,0.7610030769151201,-0.9387508404726059,56.98909735268257,1.1042029862620808,0.38100291479048515,10,-0.13000011444091797,-0.8425002098083496,-2.317500114440918,-3.0550003051757812,3.635000228881836,2,0.257422746151607,-1.0655626985516191,16.665000915527347,1.871778319003883,16.819999694824222,1.1666578364574154,16.809999465942386,0.257422746151607
4142,2017-10-12,16.875,16.954999923706055,16.790000915527347,16.850000381469727,1699648.0,0.0020783757182287754,-1.2758711408690329,0.17856948228882835,59.88256556650106,61.63212038480698,-0.08716381455141686,-0.44536158154630456,-1.6963790631305695,-2.417502501524263,32.59656973259847,0.16499900817870738,0.43783803889889583,0.3752500057220445,-0.3862339888725401,1.1367340003166273,-0.005491991575247823,0.7559920030193368,-0.9202006695246006,78.94734200342319,22.262330005637367,0.3807419972972917,10,-0.05000019073486328,-0.692500114440918,-2.3524999618530273,-3.0900001525878906,3.4750003814697266,3,0.18399997287326397,1.2083479034873001,16.84000015258789,-1.0655626985516191,16.665000915527347,1.871778319003883,16.819999694824222,0.18399997287326397
4143,2017-10-13,16.920000076293945,16.954999923706055,16.829999923706055,16.940000534057614,1495227.0,0.0026666711877894045,4.0000762951094835,-0.8000305180436513,79.74684889014007,62.78533714311293,-0.051340983528092465,-0.4462986585336637,-1.7012011222561583,-2.452294828633878,32.198423653126355,0.125,0.45447196536841616,0.37775006294250346,-0.3775992366313119,1.133099362516317,7.541315559578265e-05,0.7554247127294111,-0.9137927281928349,90.7894934974326,26.848189784827582,0.3776746497869068,10,-0.012499809265136719,-0.5750002861022949,-2.244999885559082,-2.9825000762939453,3.655000686645508,4,0.21010640006772663,-1.2758711408690329,16.875,1.2083479034873001,16.84000015258789,-1.0655626985516191,16.665000915527347,0.21010640006772663
4144,2017-10-16,17.030000686645508,17.09000015258789,16.940000534057614,17.0,2173373.0,0.006501218076569781,1.0000000000000473,-1.5000000000002665,80.44011718301871,63.94006809682526,-0.1619070430120857,-0.536968366628507,-1.7724632753117255,-2.5479114711206776,31.4989488658032,0.1700000762939453,0.48021649354107865,0.4580006122589104,-0.32589269378523866,1.2418939183030595,0.06605395923683588,0.849947265280985,-0.9744416416237165,88.34960445616427,18.75962068570199,0.39194665302207493,10,-0.19750022888183594,-0.6850008964538574,-2.152500629425049,-2.8650007247924805,3.939998626708981,0,0.196418037491775,4.0000762951094835,16.920000076293945,-1.2758711408690329,16.875,1.2083479034873001,16.84000015258789,0.196418037491775
4145,2017-10-17,17.149999618530273,17.200000762939453,17.040000915527347,17.110000610351562,2383091.0,0.007046325722045665,1.2856909306412212,1.3332697565007312,77.3371242575926,65.39698385074813,-0.29226067431879343,-0.6451521224832248,-1.8566887112130424,-2.6575526035562422,30.639552543248055,0.1700000762939453,0.5062726318456754,0.5494995594024665,-0.2759631038897581,1.3749622226946911,0.136768227756356,0.9622308910485771,-1.0470629444646278,91.30416033648902,20.562243338695623,0.41273133164611225,10,-0.2624988555908203,-0.804999828338623,-2.2599995136260986,-2.984999656677246,3.29000091552734,1,0.17813413254393917,1.0000000000000473,17.030000686645508,4.0000762951094835,16.920000076293945,-1.2758711408690329,16.875,0.17813413254393917
4146,2017-10-18,16.790000915527347,17.264999389648438,16.754999160766598,17.170000076293945,2668196.0,-0.02099117848457288,-1.2666542336530395,-9.500214582041778,63.63641341496925,65.6342736462789,0.05379971638110703,-0.2573956443700993,-1.456625062931117,-2.2872682655547187,29.57295388758484,0.5100002288818395,0.4460303721520411,0.1635008335113568,-0.6508127559737602,0.9778144229964756,-0.2436559612312017,0.5706576282539153,-0.6415817175796015,6.863086088704237,-61.216534055312934,0.4071567947425591,10,0.129999160766598,-0.4325013160705602,-1.742500543594364,-2.5100007057189977,3.784999847412106,2,0.1983323253202729,1.2856909306412212,17.149999618530273,1.0000000000000473,17.030000686645508,4.0000762951094835,16.920000076293945,0.1983323253202729
4147,2017-10-19,16.704999923706055,16.899999618530273,16.305000305175778,16.75,3354343.0,-0.005062596020628196,2.449278246783782,0.11842151494009517,58.2715916818783,65.79160943787775,0.14284915111764462,-0.14975029294697606,-1.324306054562184,-2.1902957623963726,28.129374993250277,0.5949993133544957,0.3685554026056508,0.05924983024597097,-0.7426643184048629,0.8611639788968031,-0.3417072440794442,0.46020690457138613,-0.4895859142562671,41.666666666666885,-21.520226365341628,0.40095707432541605,10,0.07999992370605469,-0.32250022888183594,-1.5774996280670166,-2.424999713897705,3.885000228881836,3,0.22568096228564882,-1.2666542336530395,16.790000915527347,1.2856909306412212,17.149999618530273,1.0000000000000473,17.030000686645508,0.22568096228564882
4148,2017-10-20,16.875,16.944999694824222,16.760000228881836,16.764999389648438,2159371.0,0.010176598447791507,-2.083351877165714,-2.4444538634340693,48.4756324491296,65.10941569324469,-0.01895419543339827,-0.2951075884431589,-1.4314643340194237,-2.3500084868998314,26.545164641418452,0.23999977111816762,0.32631468027065225,0.2039999485015862,-0.5931438468081112,1.0011437438112853,-0.19457194915326426,0.6025718461564367,-0.596610867738292,59.37502483529249,0.3198642201359547,0.3985718976548495,10,-0.09000015258789062,-0.49250030517578125,-1.747499704360962,-2.5849995613098145,3.329999923706051,4,0.20592594853153945,2.449278246783782,16.704999923706055,-1.2666542336530395,16.790000915527347,1.2856909306412212,17.149999618530273,0.20592594853153945
4149,2017-10-23,17.604999542236328,17.604999542236328,16.924999237060547,16.995000839233402,2375818.0,0.04325923213252314,1.229513937745259,5.545411985018695,62.85713567089274,65.64046258118118,-0.6994455058103526,-0.9260973858847663,-2.0991598841538206,-3.0656906766763985,27.112241811413025,0.7299995422363281,0.3201950568681511,0.8409995079040513,0.06501383255599436,1.6169851832521083,0.4530066702300246,1.228992345578078,-1.2999992370605504,100.0,42.23518767778778,0.38799283767402803,10,-0.6499996185302734,-1.052499771118164,-2.3924999237060547,-3.1525001525878906,2.6750011444091797,0,0.16870214699965014,-2.083351877165714,16.875,2.449278246783782,16.704999923706055,-1.2666542336530395,16.790000915527347,0.16870214699965014
4150,2017-10-24,17.825000762939453,18.104999542236328,17.639999389648438,17.729999542236328,3775938.0,0.012496519535562411,-2.3818005271188794,0.15574003720901236,69.03765857333468,66.63167640971743,-0.8242782048728685,-1.0386845931430813,-2.257851781866325,-3.266117783925216,28.425258563233314,0.5,0.3400484530916543,0.959000682830812,0.18856930769934266,1.7294320579622813,0.5737849952650791,1.3442163703965448,-1.4160005187988318,84.44450566800678,27.148733873315393,0.38521568756573443,10,-0.6200008392333984,-1.022500991821289,-2.42000102996826,-3.162500858306881,1.0199985504150355,1,0.17643749878282788,1.229513937745259,17.604999542236328,-2.083351877165714,16.875,2.449278246783782,16.704999923706055,0.17643749878282788
4151,2017-10-25,17.719999313354492,18.1200008392334,17.655000686645508,17.834999084472656,2587334.0,-0.005890684156562465,-2.7959657140187932,-1.2105083520719564,70.0636916881699,67.76291264545841,-0.6496379274019652,-0.8567125809546852,-2.095365647468318,-3.150496501057164,29.308904767785847,0.4650001525878906,0.3687791759828585,0.7772492408752427,-0.01311017374172252,1.567608655492208,0.3820695335667601,1.1724289481837253,-1.1413991394042995,77.96135492122079,19.67078569029853,0.3951797073084828,10,-0.5074987411499023,-0.909998893737793,-2.1499993801116943,-2.799999237060547,1.3200016021728516,2,0.1534989461683116,-2.3818005271188794,17.825000762939453,1.229513937745259,17.604999542236328,-2.083351877165714,16.875,0.1534989461683116
4152,2017-10-26,19.790000915527344,19.82999992370605,18.475000381469727,18.600000381469727,6232380.0,0.11681725069892157,1.1338599824283493,-10.34785132602458,83.94078096996685,68.22890509877251,-2.528568336754482,-2.78851389330908,-4.077485662481912,-5.200527751040468,30.522523966404407,2.110000610351559,0.45779020478690313,2.668750762939453,1.2240219665542789,4.113479559324629,1.9463863647468642,3.391115161132042,-3.026432661743165,98.69710058127555,37.51283472260721,0.7223643981925877,10,-1.7225008010864293,-2.1250009536743164,-4.123750686645508,-4.7925004959106445,-1.4150009155273438,3,0.03966648868602096,-2.7959657140187932,17.719999313354492,-2.3818005271188794,17.825000762939453,1.229513937745259,17.604999542236328,0.03966648868602096
4153,2017-10-27,19.920000076293945,20.38999938964844,19.549999237060547,19.979999542236328,4058075.0,0.0065689315185732955,-1.0999973773993905,-0.050419696651562824,84.36807343841653,68.66534468270561,-2.445428137559759,-2.7815300607087465,-4.109188386025497,-5.31119458361562,31.922609225365793,0.8400001525878942,0.5417762763273615,2.621249961853028,0.754482588347976,4.488017335358082,1.6878662751005002,3.554633648605556,-2.7271313887207036,86.43580684972066,19.979990197791594,0.9333836867525269,10,-1.572500228881836,-1.9750003814697266,-4.253749847412109,-4.857499599456787,-1.4099998474121058,4,0.033634541853806876,1.1338599824283493,19.790000915527344,-2.7959657140187932,17.719999313354492,-2.3818005271188794,17.825000762939453,0.033634541853806876
4154,2017-10-30,20.334999084472656,20.65999984741211,20.049999237060547,20.049999237060547,3920725.0,0.020833283463316032,-3.2807083294294013,-4.750039736783545,88.46957879188469,69.90228407540472,-2.6175772977979683,-3.0861924509680208,-4.416140554831111,-5.682536482221057,32.48727108390377,0.7399997711181641,0.6478763943770005,2.8657489776611342,0.5692706592042285,5.162227296118038,1.7175098184326814,4.013988136889587,-2.630589484567384,89.23838696434775,15.943702557567917,1.1482391592284522,10,-1.852499008178711,-2.2549991607666016,-4.66874885559082,-5.247498989105225,-1.5699996948242152,0,-0.006392877630659433,-1.0999973773993905,19.920000076293945,1.1338599824283493,19.790000915527344,-2.7959657140187932,17.719999313354492,-0.006392877630659433
4155,2017-10-31,20.200000762939453,20.399999618530273,20.059999465942386,20.3799991607666,2960348.0,-0.006638717856460863,2.090920125191787,-0.6315736638513739,85.51798029099771,72.33356928385233,-2.2399978797454807,-2.8466927106737927,-4.184364421563785,-5.506458250472585,32.744340862430235,0.3400001525878871,0.7204960082506489,2.5717506408691406,-0.01567498361616515,5.159176265354446,1.2780378286264877,3.8654634531117935,-1.963584918482951,84.69220589215385,8.94935622202351,1.293712812242653,10,-1.7175006866455078,-2.1200008392333984,-4.533750534057617,-5.1125006675720215,-2.120000839233402,1,0.003960392113094846,-3.2807083294294013,20.334999084472656,-1.0999973773993905,19.920000076293945,1.1338599824283493,19.790000915527344,0.003960392113094846
4156,2017-11-01,20.600000381469727,20.65999984741211,20.325000762939453,20.57999992370605,2612003.0,0.01980196056547401,3.785722070844687,-0.11111464326966826,86.55545518628566,75.47622078434203,-2.2827715340149517,-3.1162375122714785,-4.479008560220407,-5.859441487230971,33.1594181242352,0.45999908447265625,0.805145312807781,2.7875002861022935,-0.09415779256157464,5.669158364766162,1.3466712467703594,4.228329325434228,-1.9273394164812139,97.25402834748496,21.011176348865916,1.4408290393319338,11,-1.890000343322754,-2.322500228881836,-4.918750047683716,-5.512500286102295,-2.5249996185302734,2,-0.08519422502991358,2.090920125191787,20.200000762939453,-3.2807083294294013,20.334999084472656,-1.0999973773993905,19.920000076293945,-0.08519422502991358
4157,2017-11-02,20.424999237060547,20.56999969482422,20.225000381469727,20.5,2368557.0,-0.008495201027597932,2.209293660509927,-3.7499523173748823,83.54065937676248,79.37233488741235,-1.703764770000582,-2.797179842358389,-4.196740198004534,-5.632295934086299,33.735124510501905,0.375,0.910084096085221,2.4299991607666023,-0.631696198832568,5.4916945203657725,0.8991514809670171,3.9608468405661874,-1.394617273235788,78.82878548353838,4.243152894532457,1.5308476797995856,11,-1.6324996948242188,-2.0299997329711914,-4.743748903274536,-5.337499141693115,-2.125,3,-0.06780897788334628,3.785722070844687,20.600000381469727,2.090920125191787,20.200000762939453,-3.2807083294294013,20.334999084472656,-0.06780897788334628
4158,2017-11-03,20.979999542236328,21.03499984741211,20.424999237060547,20.63999938964844,2438764.0,0.02717259857560972,1.711109227313186,-4.533289252835515,84.83244093863081,81.81403547271658,-1.805055797461094,-3.1871637142908824,-4.6387139334941985,-6.131474988061765,34.61271748541761,0.6100006103515625,1.1006167785273568,2.776499462127685,-0.5054430977319555,6.058442021987325,1.1355281821978664,4.417470742057503,-1.656286359365847,94.41621613248029,20.680531491621338,1.6409712799298197,11,-1.6424999237060547,-2.372499465942383,-5.298749208450317,-5.802499294281006,-2.645000457763672,4,-0.12416585314942541,2.209293660509927,20.424999237060547,3.785722070844687,20.600000381469727,2.090920125191787,20.200000762939453,-0.12416585314942541
4159,2017-11-06,21.225000381469727,21.375,20.875,21.03499984741211,2717475.0,0.011677828626267095,1.0408172798081752,0.5588248493756299,85.15961490989879,83.60536395455703,-1.656787341155873,-3.251962009332395,-4.764221393249045,-6.325449241052125,35.76229727683115,0.5,1.345590077935917,2.8012502670288093,-0.6752312359342696,6.27773176999189,1.063009515547268,4.5394910185103505,-1.5590298656909205,88.5931895352598,16.37425003987616,1.7382407514815403,11,-1.7100000381469727,-2.385000228881836,-5.543750047683716,-6.047500133514404,-2.575000762939453,0,-0.1279151992363774,1.711109227313186,20.979999542236328,2.209293660509927,20.424999237060547,3.785722070844687,20.600000381469727,-0.1279151992363774
4160,2017-11-07,20.96999931335449,21.450000762939453,20.8700008392334,21.375,2872229.0,-0.012014184383142057,1.090081482983425,-2.1315765697937246,86.73106505394698,85.45729432853229,-1.015548773990968,-2.801541139624039,-4.380716196532294,-6.0149575404813,37.29184955521026,0.5799999237060547,1.6264134486873232,2.330999279022212,-1.219291234520977,5.881289792565401,0.5558540222506174,4.106144535793806,-0.9622229007314438,60.81622039912591,-18.85725606598085,1.7751452567715942,11,-1.0074987411498988,-2.0924987792968714,-5.101248979568478,-5.604999065399166,-2.129999160766598,1,-0.10515021439708971,1.0408172798081752,21.225000381469727,1.711109227313186,20.979999542236328,2.209293660509927,20.424999237060547,-0.10515021439708971
4161,2017-11-08,21.174999237060547,21.25,20.84499931335449,21.059999465942386,2608762.0,0.009775866972752123,2.056593995839868,-0.2839495707295366,88.46813071732349,85.96033318934968,-0.7587030075503627,-2.8091484774636513,-4.455242978223971,-6.1646274713351055,38.88020052114794,0.40500068664551137,1.8472229968961074,2.31924924850464,-1.2972903449898503,5.935788841999129,0.5109794517573967,4.1275190452518835,-0.8787779543742218,77.55090283735538,-6.6439008915449165,1.8082697967472445,11,-0.6749992370605469,-2.2974987030029297,-5.178749322891235,-5.682499408721924,-2.604999542236328,2,-0.14616290082020966,1.090081482983425,20.96999931335449,1.0408172798081752,21.225000381469727,1.711109227313186,20.979999542236328,-0.14616290082020966
4162,2017-11-09,19.979999542236328,21.21999931335449,19.915000915527344,21.174999237060547,4638402.0,-0.056434462237558325,1.0311261522019917,-10.391322375732164,72.71395921875478,84.66543160938726,0.5208558370454277,-1.4436179577079784,-3.1525717399691864,-4.915335932140433,39.652385321544884,1.3049983978271449,2.0268016384739447,0.9689995765686028,-2.5549177691572247,4.49291692229443,-0.7929590962943109,2.7309582494315165,1.470001220703125,4.234438643011399,-79.66712903534325,1.761958672862914,11,0.7025012969970703,-1.102499008178711,-3.971249580383301,-4.487499713897705,-1.6749992370605469,3,-0.09534528643355777,2.056593995839868,21.174999237060547,1.090081482983425,20.96999931335449,1.0408172798081752,21.225000381469727,-0.09534528643355777
4163,2017-11-10,20.475000381469727,20.57999992370605,19.63999938964844,19.934999465942386,3831682.0,0.024774817346066458,1.5066680908203174,-0.4518837267207611,71.74241677679669,82.80685805215525,0.12612427778575963,-1.748265936811677,-3.5377319336840145,-5.352455664602569,40.2731916481086,0.9400005340576101,2.2484290238698,1.2862504005432136,-2.151147154042068,4.723647955128495,-0.43244837674942715,3.0049491778358544,0.9443003845214832,46.13261647990109,-34.25653060979707,1.7186987772926408,11,0.06999969482421875,-1.5974998474121094,-4.423750400543213,-4.9825005531311035,-1.9200000762939453,4,-0.10622716014098821,1.0311261522019917,19.979999542236328,2.056593995839868,21.174999237060547,1.090081482983425,20.96999931335449,-0.10622716014098821
4164,2017-11-13,20.375,20.524999618530273,19.975000381469727,20.479999542236328,2817519.0,-0.0048840234240107305,4.641026644234907,-0.1944432670707426,69.67590984603464,81.0466280027149,0.2597064021752864,-1.4596548704041084,-3.332591079335316,-5.18706348911034,40.661650570776565,0.5499992370605469,2.20141347807807,1.0190000534057617,-2.2995958394746516,4.337595946286175,-0.6402978930344432,2.6782979998459666,0.9731287109374982,40.60773771763241,-37.64629529235685,1.6592979464402062,11,0.1700000762939453,-1.4974994659423828,-4.243750095367432,-4.882500171661377,-1.6800003051757812,0,-0.10012274432036039,1.5066680908203174,20.475000381469727,1.0311261522019917,19.979999542236328,2.056593995839868,21.174999237060547,-0.10012274432036039
4165,2017-11-14,20.20499992370605,20.895000457763672,20.15999984741211,20.354999542236328,3734993.0,-0.008343562026696838,-5.12501092752863,1.4285740236149294,68.9839561283719,79.09423921850228,0.4810809895196009,-1.1057385957806751,-3.0604819815212885,-4.950080234516616,40.99427342338505,0.7350006103515625,2.134876804239582,0.6962499618530238,-2.472672684115885,3.8651726078219326,-0.8882113611314288,2.2807112848374764,1.074803614379885,35.09318756930389,-41.41340791394302,1.5844613229844537,11,0.3400001525878942,-1.327499389648434,-3.974999904632565,-4.712500095367428,-1.8099994659423793,1,-0.07696116362521399,4.641026644234907,20.375,1.5066680908203174,20.475000381469727,1.0311261522019917,19.979999542236328,-0.07696116362521399
4166,2017-11-15,20.1200008392334,20.149999618530273,19.63999938964844,20.100000381469727,3479665.0,-0.004206834189240727,11.750321873062711,-0.13333672418396744,53.61842063985697,75.76954602551278,0.5485138794838491,-0.7994617130108708,-2.8743517568322687,-4.797832373247164,42.028084273313695,0.5650005340576101,1.9979580211578813,0.4447508811950698,-2.4617725360146956,3.351274298404835,-1.0085108274098147,1.8980125897999542,1.0942105329150387,30.37984004828722,-41.5303092886151,1.4532617086048831,11,0.4249992370605469,-1.2425003051757812,-3.7787511348724365,-4.627501010894775,-1.6000003814697266,2,-0.06361832173235027,-5.12501092752863,20.20499992370605,4.641026644234907,20.375,1.5066680908203174,20.475000381469727,-0.06361832173235027
4167,2017-11-16,20.475000381469727,20.549999237060547,19.96500015258789,20.21999931335449,2628152.0,0.0176441117012327,1.888893075126215,12.74976158687792,55.799376414567114,72.54364996728347,0.22501569137971345,-0.9038833168579927,-3.134582728418181,-5.077966140797164,44.625872835360035,0.5849990844726562,1.8957032081035656,0.6112504005432129,-1.9530384649072303,3.175539265993656,-0.6708940321820087,1.8933948332684345,0.6762425113787103,66.5338869452355,-3.392677568907743,1.2821444327252207,11,0.06999969482421875,-1.5974998474121094,-4.12125039100647,-4.9825005531311035,-1.885000228881836,3,-0.0930403248426589,11.750321873062711,20.1200008392334,-5.12501092752863,20.20499992370605,4.641026644234907,20.375,-0.0930403248426589
4168,2017-11-17,20.350000381469727,20.815000534057614,20.13999938964844,20.649999618530273,2561299.0,-0.0061050059912637344,1.1428571428571446,-1.1764626684817405,50.16686645379613,68.6555668054943,0.2807792918454304,-0.5324981012389429,-2.91753651971964,-4.879025203277688,47.34928590267325,0.6750011444091726,1.73366916404866,0.31250038146972514,-1.836380561179098,2.4613813241185483,-0.7619400898546864,1.3869408527941367,0.7407927712507103,56.57373605964893,-10.45933141965515,1.074440471324411,11,0.19499969482421875,-1.4724998474121094,-3.846250534057617,-4.8575005531311035,-1.8299999237060547,4,-0.10049140235673304,1.888893075126215,20.475000381469727,11.750321873062711,20.1200008392334,-5.12501092752863,20.20499992370605,-0.10049140235673304
4169,2017-11-20,20.575000762939453,20.600000381469727,19.899999618530273,20.049999237060547,1819638.0,0.011056529594692721,1.4347820318045816,-1.7500095367674173,54.089419442547026,65.02871729311653,-0.05153981342403924,-0.5518800921502987,-3.052587146339377,-5.029702176518757,48.70856135856961,0.7000007629394531,1.5983070651866775,0.3890007019042976,-1.4385560468764993,2.2165574506850945,-0.5247776724860991,1.3027790762946942,0.4577606392581046,74.50203804967302,9.301922930820751,0.9137783743903983,11,-0.13000106811523438,-1.697500228881836,-3.9487507343292236,-5.08250093460083,-2.1000003814697266,0,-0.09817741836501803,1.1428571428571446,20.350000381469727,1.888893075126215,20.475000381469727,11.750321873062711,20.1200008392334,-0.09817741836501803
4170,2017-11-21,20.96999931335449,21.0049991607666,20.3799991607666,20.600000381469727,2229699.0,0.019197984727491457,1.840917957743426,0.7047578219231764,54.03928803451546,61.20329032836008,-0.49901513651495577,-0.7369671938230304,-3.3497407462393696,-5.344691296554345,49.507451362174656,0.625,1.3964934284475419,0.6267493247985811,-0.8536925566387943,2.1071912062359566,-0.11347161592010835,1.3669702655172706,-1.3299999237060476,97.43590818455287,34.791278626763656,0.7402209407186884,11,-0.5399999618530238,-2.0924987792968714,-4.3812491893768275,-5.477499485015866,-2.7649993896484375,1,-0.1084883020039712,1.4347820318045816,20.575000762939453,1.1428571428571446,20.350000381469727,1.888893075126215,20.475000381469727,-0.1084883020039712
4171,2017-11-22,20.440000534057614,20.96500015258789,20.38999938964844,20.94499969482422,1919157.0,-0.025274143855567588,1.1100942475073101,-1.3648665367604074,50.15198884113965,58.69640473084728,-0.09414003658251602,0.007647563545663871,-2.7268442641015476,-4.742780738013586,50.32802454392438,0.5799999237060476,1.1435311956261671,-0.03924951553345224,-0.8559965950564639,0.7774975639895594,-0.44762305529495805,0.36912402422805357,-0.7727011489868083,48.868881378400545,-11.244066530675589,0.4083735397615063,11,-0.1175012588500941,-1.5624999999999964,-3.823750257492062,-4.947500705718991,-1.9850006103515625,2,-0.10004892479755634,1.840917957743426,20.96999931335449,1.4347820318045816,20.575000762939453,1.1428571428571446,20.350000381469727,-0.10004892479755634
4172,2017-11-23,20.575000762939453,20.84499931335449,20.26000022888184,20.395000457763672,1576972.0,0.006604707698363299,-1.599991522909347,-0.3564368402167935,45.51496307811894,55.78224320877198,-0.15183000781992106,-0.06906822611581731,-2.775940044505205,-4.80619032376902,49.34879272979205,0.5849990844726491,0.8924090525667943,0.056500720977783914,-0.6935031532363176,0.8065045951918854,-0.31850121612926685,0.4315026580848347,-0.8809473823547336,61.086101723001086,5.09284146371369,0.3750019371070503,11,-0.2525014877319336,-1.697500228881836,-3.936250925064087,-5.070001125335693,-1.5550003051757812,3,-0.09987850444590662,1.1100942475073101,20.440000534057614,1.840917957743426,20.96999931335449,1.4347820318045816,20.575000762939453,-0.09987850444590662
4173,2017-11-24,20.59000015258789,20.915000915527344,20.475000381469727,20.59000015258789,1702587.0,0.0007290104054555879,-2.826099215497653,0.0,42.59042550587051,52.77274494875375,-0.16628815643134587,-0.0329907007481971,-2.702767141232222,-4.751419626153433,47.972268301620616,0.4400005340576172,0.5933891922589964,0.03800010681152344,-0.6573025770910874,0.7333027907141343,-0.309651235139782,0.38565144876282886,-0.8697278563995319,62.44351311324304,10.137126739334207,0.3476513419513061,11,-0.2675008773803711,-1.484999656677246,-4.006250381469727,-5.085000514984131,-1.3099994659423828,4,-0.09713453060604404,-1.599991522909347,20.575000762939453,1.1100942475073101,20.440000534057614,1.840917957743426,20.96999931335449,-0.09713453060604404
4174,2017-11-27,20.20499992370605,20.559999465942386,20.149999618530273,20.540000915527344,2489340.0,-0.018698408257828536,1.1866769748787966,-100.0,41.33635456403124,49.70078921938256,0.2146324997622493,0.3602406845503232,-2.2440172678731436,-4.30249088531489,46.12995208108026,0.4400005340576172,0.44904195264372504,-0.3405001640319867,-1.0466896919053355,0.3656893638413621,-0.6935949279686611,0.012594599904687698,-0.4590330902261286,6.432787675174592,-42.946637376627265,0.35309476393667427,11,0.1174993515014684,-1.0174999237060511,-3.621250152587887,-4.700000286102291,-0.7749996185302699,0,-0.08339517309106292,-2.826099215497653,20.59000015258789,-1.599991522909347,20.575000762939453,1.1100942475073101,20.440000534057614,-0.08339517309106292
4175,2017-11-28,20.280000686645508,20.51499938964844,20.20499992370605,20.2450008392334,2186628.0,0.0037119902609581423,-4.391216373104909,-0.10447684713357552,39.55660465963048,48.13836522157961,0.1691805555722503,0.30729583234365876,-2.247550826326492,-4.311919147871425,44.188074802734874,0.3099994659423899,0.2785277198363474,-0.26949939727783345,-0.9683168168819094,0.4293180223262425,-0.6189081070798714,0.07990931252420452,-0.5088532066198503,15.951040849998243,-28.631194268536767,0.34940870980203875,11,0.1724987030029297,-0.7350006103515625,-3.5262508392333984,-4.605000972747803,-0.9600009918212891,1,-0.08900395680777184,1.1866769748787966,20.20499992370605,-2.826099215497653,20.59000015258789,-1.599991522909347,20.575000762939453,-0.08900395680777184
4176,2017-11-29,18.84499931335449,20.424999237060547,18.75,20.334999084472656,3699784.0,-0.07075943415702024,1.0059870186086406,-42.571607629427895,37.45855994955325,46.100496725466954,1.5693356399218104,1.6907617579057863,-0.746289852618812,-2.825889895798941,41.54403704086103,1.6749992370605469,0.09144664032344352,-1.6167507171630895,-2.6497243136655477,-0.5837771206606313,-2.1332375154143186,-1.1002639189118604,2.159999847412113,4.38795719083329,-43.42678905586955,0.5164867982512289,11,1.0325002670288121,0.7075014114379918,-1.8412494659423793,-2.7949995994567836,0.8649997711181676,2,-0.033961231783908974,-4.391216373104909,20.280000686645508,1.1866769748787966,20.20499992370605,-2.826099215497653,20.59000015258789,-0.033961231783908974
4177,2017-11-30,19.040000915527344,19.270000457763672,18.645000457763672,18.815000534057614,5877821.0,0.010347657695835899,-1.212387289305692,-0.1510069906258301,33.0177593328028,44.19504037868993,1.2844461069618696,1.4616173048436636,-0.8730116607556084,-2.968530999566582,39.064004167957464,0.625,-0.08430880650913863,-1.3524991989135735,-2.5658046058787285,-0.13919379194841852,-1.959151902396151,-0.745846495430996,1.9198982620239242,17.400897714038923,-29.36147228089133,0.6066527034825772,11,0.784998893737793,0.9224996566772461,-2.028750419616699,-2.9825005531311035,0.5499992370605469,3,-0.03072484053003477,1.0059870186086406,18.84499931335449,-4.391216373104909,20.280000686645508,1.1866769748787966,20.20499992370605,-0.03072484053003477
4178,2017-12-01,18.375,19.049999237060547,18.34499931335449,19.049999237060547,4208970.0,-0.03492651699323335,1.088891023865914,-2.99999152290929,29.12317726791281,41.421013470397234,1.832542761136061,2.0252893635554408,-0.1476624714389665,-2.2548242944511365,36.294760925553106,0.7049999237060582,-0.14390923502279662,-1.8872501373291009,-3.365397808434171,-0.4091024662240308,-2.626323972881636,-1.1481763017765658,2.492303228759763,1.3544327123616688,-44.27854198216693,0.7390738355525354,12,1.2999992370605469,1.5225000381469727,-0.5087499618530273,-1.4625000953674316,1.625,4,0.03510206572863517,-1.212387289305692,19.040000915527344,1.0059870186086406,18.84499931335449,-4.391216373104909,20.280000686645508,0.03510206572863517
4179,2017-12-04,18.51000022888184,19.170000076293945,18.32999992370605,18.70499992370605,3737273.0,0.007346951231664844,-2.0270259124338184,0.28888876330199514,32.17666336407299,38.99183295145918,1.535267510971078,1.767057063497731,-0.19935272997079423,-2.3399190807750934,33.11957819638734,0.8400001525878942,-0.24876306141194604,-1.6164999008178675,-3.216059246137796,-0.016940555497939158,-2.41627957347783,-0.8167202281579051,2.205964764953606,8.238002250410355,-37.1283632730127,0.7997796726599637,12,1.1374998092651332,1.3800001144409144,-0.3637504577636754,-1.3175005912780797,1.4799995422363246,0,0.04159915981860496,1.088891023865914,18.375,-1.212387289305692,19.040000915527344,1.0059870186086406,18.84499931335449,0.04159915981860496
4180,2017-12-05,18.76499938964844,18.934999465942386,18.1299991607666,18.38999938964844,4524892.0,0.013776291605265278,1.2517486248419534,-1.9230799327047925,36.24364330226462,37.44646122491751,1.0444290815299908,1.4107233973634514,-0.36765065235767835,-2.53990975226629,29.822050456217518,0.8050003051757848,-0.31359883055667126,-1.2512507438659632,-2.908921597510556,0.4064201097786295,-2.0800861706882614,-0.4224153170436651,1.7600883985766522,27.66885436915812,-18.783830714196796,0.8288354268222966,12,0.7575006484985316,1.0250005722045863,-0.48374938964844105,-1.4374995231628453,1.0349998474121058,1,0.035438365955619666,-2.0270259124338184,18.51000022888184,1.088891023865914,18.375,-1.212387289305692,19.040000915527344,0.035438365955619666
4181,2017-12-06,18.07999992370605,18.309999465942386,17.850000381469727,18.20499992370605,4363781.0,-0.036504102756340306,1.7462706962125263,-0.3333333333333333,27.21217915353671,35.412818566630605,1.5192195068859426,1.952047068752428,0.38498273389761906,-1.8087554114801883,26.53639677943328,0.9149990081787145,-0.44490427335082927,-1.7815002441406271,-3.55735049167302,-0.005649996608234176,-2.669425367906822,-0.8935751203744324,2.2055790017731915,16.19714999147041,-26.570503603555437,0.8879251237661957,12,1.302500724792484,1.5700006484985387,0.20125007629394887,-0.7525000572204554,1.6149997711181676,2,0.06858405842647763,1.2517486248419534,18.76499938964844,-2.0270259124338184,18.51000022888184,1.088891023865914,18.375,0.06858405842647763
4182,2017-12-07,18.075000762939453,18.3700008392334,17.985000610351562,18.18000030517578,3365396.0,-0.00027650225595654554,-1.7017574386636507,0.839996337890625,27.84810596760525,33.7747830623789,1.2653669789862079,1.9046640310192338,0.45782386689641186,-1.7596367761288434,25.26652388937039,0.38500022888183594,-0.6224770838334734,-1.6912494659423842,-3.6366027142016506,0.25410378231688213,-2.6639260900720174,-0.718572841812751,1.9183087372586485,17.04548738548681,-22.985374491150324,0.9726766241296325,12,1.1299991607666016,1.5749998092651367,0.4187493324279785,-0.7425007820129395,1.5599994659423864,3,0.09045633485590576,1.7462706962125263,18.07999992370605,1.2517486248419534,18.76499938964844,-2.0270259124338184,18.51000022888184,0.09045633485590576
4183,2017-12-08,18.299999237060547,18.540000915527344,18.20499992370605,18.315000534057614,3191358.0,0.012448047835351916,-2.268303575582128,0.1428701180744439,27.84807916743749,32.276085796090705,0.7614450568176565,1.5898791250675472,0.2998448840820984,-1.9371627899314348,24.375666657270184,0.4650001525878906,-0.7499868332347113,-1.3575009346008287,-3.377763042699975,0.6627611734983176,-2.367631988650402,-0.3473698805512555,1.4361131688901487,34.09083027483166,-1.5144055377445014,1.010131054049573,12,0.8825006484985352,1.350001335144043,0.2937502861022949,-0.9674992561340332,2.0799999237060547,4,0.07049185624635856,-1.7017574386636507,18.075000762939453,1.7462706962125263,18.07999992370605,1.2517486248419534,18.76499938964844,0.07049185624635856
4184,2017-12-11,18.334999084472656,18.434999465942386,18.084999084472656,18.405000686645508,1861765.0,0.0019125600476108673,4.384656014789144,4.666369993643826,22.408372362416415,30.370726651955813,0.4842098444893139,1.4695562796226298,0.31576103143077816,-1.9269586340402256,23.49411287849257,0.3500003814697301,-0.8760775442777877,-1.220501041412355,-3.293538635502756,0.8525365526780462,-2.2570198384575555,-0.18398224436715438,1.174779878540324,44.70037900895122,16.217512205626495,1.036518797045201,12,0.8025007247924805,1.3150014877319336,0.6375007629394531,-0.8149991035461426,2.095001220703125,0,0.09080998083808911,-2.268303575582128,18.299999237060547,-1.7017574386636507,18.075000762939453,1.7462706962125263,18.07999992370605,0.09080998083808911
4185,2017-12-12,18.649999618530273,18.649999618530273,18.19499969482422,18.479999542236328,2617273.0,0.017180286325968908,4.35293787656094,-2.428516934143484,30.37280288979977,29.583420311983208,-0.09646619958282088,1.087861075510851,0.05332396151785801,-2.1959015779078044,22.047856062502685,0.4549999237060547,-0.9977384300773231,-0.827750492095948,-2.914815063761285,1.2593140795693891,-1.8712827779286165,0.21578179373672057,0.6606059146975163,100.0,71.03500475701259,1.043532285832668,12,-0.08999919891357422,1.0000009536743164,0.5275006294250488,-0.9599995613098145,1.5900001525878906,1,0.07184987560302636,4.384656014789144,18.334999084472656,-2.268303575582128,18.299999237060547,-1.7017574386636507,18.075000762939453,0.07184987560302636
4186,2017-12-13,18.84000015258789,19.040000915527344,18.5049991607666,18.524999618530273,2825127.0,0.010187696404499569,-2.0140820855025976,1.8529434864073422,31.202600440570592,29.381735990624072,-0.3210078432716905,0.840122827534632,-0.07743657386707525,-2.3428227271360527,21.31145386945787,0.5350017547607422,-1.0926775077333346,-0.5737499237060533,-2.656387518711547,1.5088876712994406,-1.6150687212088002,0.46756887379669365,0.2953327624289308,81.04258719563788,53.82158165798621,1.0413187975027465,12,-0.3299999237060547,0.7100000381469727,0.5800004005432129,-1.112499713897705,1.2099990844726562,2,0.05095536500517439,4.35293787656094,18.649999618530273,4.384656014789144,18.334999084472656,-2.268303575582128,18.299999237060547,0.05095536500517439
4187,2017-12-14,18.56999969482422,18.86000061035156,18.56999969482422,18.809999465942386,2616991.0,-0.014331234372446877,-1.4166766007835736,-0.7619027435498535,29.260787284140832,29.39702599242718,-0.13934151185256383,1.0119721601748317,0.25440120486950235,-2.0307158984681024,20.10544610406478,0.2900009155273402,-1.206245428296711,-0.7485003471374512,-2.800803958502648,1.3038032642277457,-1.7746521528200496,0.2776514585451473,0.470001220703125,50.78530685286082,26.862246253232072,1.0261518056825976,12,-0.05999946594238281,0.9650001525878906,1.1187505722045898,-0.8424992561340332,0.220001220703125,3,0.0605815841942936,-2.0140820855025976,18.84000015258789,4.35293787656094,18.649999618530273,4.384656014789144,18.334999084472656,0.0605815841942936
4188,2017-12-15,18.30500030517578,18.56999969482422,18.23500061035156,18.364999771118164,4542731.0,-0.014270295853709536,-2.3500100136375375,0.249998013176609,30.00001204640769,29.155175846019926,0.12816178752110474,1.1762150676923753,0.5783052287131376,-1.7187359434738276,18.75148035729051,0.3349990844726598,-1.2132871298195056,-0.9112497329711928,-2.9509014337984247,1.128401967856039,-1.9310755833848106,0.1085761174424249,0.7350006103515625,23.036732867847956,-2.9707243031302575,1.0198258504136164,12,0.1400003433227539,1.1224994659423828,1.4750003814697266,-0.5524997711181641,0.6199989318847656,4,0.07265773840659251,-1.4166766007835736,18.56999969482422,-2.0140820855025976,18.84000015258789,4.35293787656094,18.649999618530273,0.07265773840659251
4189,2017-12-18,18.55500030517578,18.82999992370605,18.46999931335449,18.56999969482422,2741416.0,0.013657470408744654,-2.891869600181305,0.24999205264329083,32.48730984125834,28.737805461463676,-0.12827293633374381,0.808578611897822,0.39100698411471413,-1.9228584511302955,17.621394595788757,0.5249996185302699,-1.2137484429964616,-0.5602497100830064,-2.514886740489768,1.3943873203237551,-1.5375682252863854,0.4170688051203726,0.3422005462646496,42.60356098089494,14.691014709095949,0.9773185152033805,12,-0.1099996566772461,0.8724994659423828,1.15625,-0.7174997329711914,0.5100002288818324,0,0.09835617491645898,-2.3500100136375375,18.30500030517578,-1.4166766007835736,18.56999969482422,-2.0140820855025976,18.84000015258789,0.09835617491645898
4190,2017-12-19,18.69499969482422,18.864999771118164,18.395000457763672,18.59000015258789,1930608.0,0.007545103063640868,1.1123579131448558,-7.000254323499491,47.93388907425268,31.040217674876565,-0.3120627269542453,0.5158510586154534,0.32162576779205665,-2.014742465827343,16.056396514390343,0.4699993133544922,-1.1256535596737116,-0.3065003395080552,-2.0612300282636085,1.448229349247498,-1.1838651838858318,0.5708645048697214,-0.8449993133544922,57.142721749926736,25.169927966987984,0.8773648443777774,12,-0.18249893188476562,0.7325000762939453,1.0162506103515625,-0.6974992752075195,0.8250007629394531,1,0.0928055971475572,-2.891869600181305,18.55500030517578,-2.3500100136375375,18.30500030517578,-1.4166766007835736,18.56999969482422,0.0928055971475572
4191,2017-12-20,18.395000457763672,18.799999237060547,18.239999771118164,18.7450008392334,1781781.0,-0.016047030861605305,1.4347952282820073,-3.3333514986376023,41.36544831157373,32.54214460198417,0.041703945898110106,0.690174247985496,0.6845715429922521,-1.6700394266862197,14.494552938739547,0.5599994659423828,-1.070654785950449,-0.5042495727539062,-2.1403597939744827,1.1318606484666702,-1.3223046833641945,0.313805537856382,-0.5247000885009783,25.39683500806882,-8.071416925946465,0.8180551106102883,12,0.16749954223632812,1.0324993133544922,1.3162498474121094,-0.39750003814697266,1.0949993133544922,2,0.1002989544681312,1.1123579131448558,18.69499969482422,-2.891869600181305,18.55500030517578,-2.3500100136375375,18.30500030517578,0.1002989544681312
4192,2017-12-21,18.520000457763672,18.69499969482422,18.334999084472656,18.405000686645508,1312875.0,0.006795324647423051,-1.8235012528516399,-0.32857041650999175,52.269180668832504,35.255600324361396,-0.015125174699225141,0.4251211865309621,0.6241400909909345,-1.751789492805738,13.10874223498622,0.3600006103515625,-1.0526859797376389,-0.2764995574951179,-1.7157689280201431,1.1627698130299073,-0.9961342427576305,0.4431351277673947,-0.6298061004638704,45.2381312802568,7.389300172595739,0.7196346852625134,12,0.042499542236328125,0.9074993133544922,1.1912498474121094,-0.41750001907348633,0.7099990844726562,3,0.08261332297405488,1.4347952282820073,18.395000457763672,1.1123579131448558,18.69499969482422,-2.891869600181305,18.55500030517578,0.08261332297405488
4193,2017-12-22,18.59000015258789,18.59000015258789,18.36000061035156,18.43000030517578,1050767.0,0.0037796810525927427,1.8749970197649635,1.3913057900585475,51.27795595297794,38.46333183442379,-0.04432323666729587,0.208282766747395,0.6194029014128652,-1.7759367461904674,11.569308861619714,0.22999954223633168,-0.9139120016318465,-0.10649986267089773,-1.2731962309742713,1.0601965056324758,-0.6898480468225863,0.4768483214807908,-0.6803096870117216,56.00006103515624,13.81057629901899,0.5833481841516875,12,0.027500152587890625,0.8374996185302734,1.1212501525878906,-0.4874997138977051,0.4949989318847656,4,0.010758513248942059,-1.8235012528516399,18.520000457763672,1.4347952282820073,18.395000457763672,1.1123579131448558,18.69499969482422,0.010758513248942059
4194,2017-12-27,18.520000457763672,18.53499984741211,18.125,18.375,1560864.0,-0.0037654488568938937,3.685732970027248,0.9062537252938512,45.840419785677135,40.18195593396572,0.0611044292773002,0.15344101851263758,0.7516510793981652,-1.6617825325732198,10.74621519644816,0.4650001525878906,-0.7754670079479773,-0.09224958419799734,-1.018955798373284,0.8344566299772893,-0.5556026912856424,0.37110352288964776,-0.5912038060766633,53.37845674827888,8.965879782655506,0.4633531070876436,12,0.0625,0.9074993133544922,1.1912498474121094,-0.2325000762939453,-0.020000457763671875,2,0.021868184086739406,1.8749970197649635,18.59000015258789,-1.8235012528516399,18.520000457763672,1.4347952282820073,18.395000457763672,0.021868184086739406
4195,2017-12-28,18.475000381469727,18.559999465942386,18.354999542236328,18.40999984741211,825073.0,-0.002429809675036032,-1.3428409499624387,0.44827813001499567,58.56835269371005,43.222595073203436,0.08791559062175125,0.05932305950993211,0.855791646812726,-1.574996086698203,9.85942094828452,0.20499992370605824,-0.6474465549700454,-0.046999645233153586,-0.5398474142963785,0.44584812383007133,-0.29342352976476604,0.19942423929845887,-0.5274796673940934,51.85196697316145,3.710448987439534,0.2464238845316123,12,0.01999950408935547,0.9524993896484375,1.1862497329711914,-0.02500009536743164,0.17499923706054688,3,0.03193505496106264,3.685732970027248,18.520000457763672,1.8749970197649635,18.59000015258789,-1.8235012528516399,18.520000457763672,0.03193505496106264
4196,2017-12-29,18.20499992370605,18.48500061035156,18.20499992370605,18.475000381469727,1022986.0,-0.014614368183422766,-1.0740756439056236,-4.1538190674609545,52.529168729251936,45.80797078932689,0.2887319514313589,0.2939910419045759,1.194620125383885,-1.2605229633277553,10.279021204092876,0.2800006866455078,-0.4997012473003366,-0.28500013351440856,-0.7726260582322482,0.20262579120343105,-0.5288130958733284,-0.041187171155488755,-0.2391296284895681,14.035081848723124,-36.46848688255596,0.24381296235891897,12,0.2899999618530309,1.2025003433227575,1.4487500190734899,0.2450003623962438,-0.10499954223632457,4,0.07223293268709452,-1.3428409499624387,18.475000381469727,3.685732970027248,18.520000457763672,1.8749970197649635,18.59000015258789,0.07223293268709452
4197,2018-01-02,18.45499992370605,18.489999771118164,17.854999542236328,18.295000076293945,1774856.0,0.013732491131431157,4.5217521105269265,-0.5925910227609674,52.98652654449336,48.36202795578085,0.023136817827868583,-0.002195464869359398,1.0205125079903041,-1.4604726125077043,10.786834604632405,0.6350002288818359,-0.4173398175198457,-0.005750083923341975,-0.4189693347248493,0.40746916687816537,-0.21235970932409387,0.20085954147740992,0.4099998474121129,81.63263717328523,27.852819294569144,0.20660962540075306,1,-0.09500026702880504,0.927500724792484,1.1449999809265172,-0.004999637603756213,-0.11499977111816051,1,0.056082354467128503,-1.0740756439056236,18.20499992370605,-1.3428409499624387,18.475000381469727,3.685732970027248,18.520000457763672,0.056082354467128503
4198,2018-01-03,19.020000457763672,19.09499931335449,18.46999931335449,18.575000762939453,2211658.0,0.030615038547459283,1.1008494951114212,2.781250745058832,60.96002197265623,51.52566263704728,-0.48028174495843245,-0.5443032845462348,0.5340539995880036,-1.9654020458998396,10.490129044810917,0.6399993896484375,-0.3367361775538811,0.5270004272460938,0.04672201424014233,1.0072788402520452,0.2868612207431198,0.7671396337490677,-1.1650009155273438,93.95170407788164,37.41138191696903,0.24013920650297568,1,-0.5450010299682617,0.3625001907348633,0.5799994468688965,-0.570000171661377,-1.7250003814697266,2,0.011040961063012888,4.5217521105269265,18.45499992370605,-1.0740756439056236,18.20499992370605,-1.3428409499624387,18.475000381469727,0.011040961063012888
4199,2018-01-04,19.280000686645508,19.46500015258789,18.96500015258789,19.15999984741211,2546492.0,0.013669832945545801,1.0408172798081752,0.2696649921991531,60.26060473519534,52.89529771048535,-0.7002659855386,-0.7838475130311764,0.33370272051791616,-2.168318914509115,10.25036106551206,0.5,-0.20758963591156387,0.7485006332397468,0.15288402708561222,1.3441172393938814,0.4506923301626813,1.0463089363168123,-1.4250011444091797,88.5093542975747,35.91869121326687,0.2978083030770673,1,-0.6200008392333984,-0.07500076293945312,0.4337491989135742,-0.8050003051757812,-2.0550003051757812,3,-0.010114190623858321,1.1008494951114212,19.020000457763672,4.5217521105269265,18.45499992370605,-1.0740756439056236,18.20499992370605,-0.010114190623858321
4200,2018-01-05,19.43000030517578,19.479999542236328,19.270000457763672,19.399999618530273,1948360.0,0.007780062924695352,2.2307760024648973,0.2500039736151951,59.735980037668554,54.93646790227366,-0.8214228436823809,-0.929108362668309,0.2392325106067119,-2.2621784769722275,9.749222872582786,0.20999908447265625,-0.054046639781454076,0.8652502059936538,0.15209924776987904,1.5784011642174285,0.5086747268817646,1.221825685105543,-1.5106007385253903,96.92312387319711,45.9514395836017,0.35657547911188764,1,-0.7625007629394531,-0.24750041961669922,0.3249993324279785,-0.9549999237060547,-1.9950008392333949,4,-0.04786414259232141,1.0408172798081752,19.280000686645508,1.1008494951114212,19.020000457763672,4.5217521105269265,18.45499992370605,-0.04786414259232141
4201,2018-01-08,19.31999969482422,19.530000686645508,19.225000381469727,19.5,2064515.0,-0.0056613797541866795,1.5416514344750853,-5.999872846334796,63.06620695338488,56.13613748944615,-0.6329767599262226,-0.7604348144509494,0.40801423743543097,-2.098023585046043,8.904210552774899,0.30500030517578125,0.07601220529888764,0.6932496070861802,-0.05709271777183034,1.4435919319441908,0.31807844465717494,1.0684207695151855,-1.306964129638672,87.46263591984814,34.96094644658875,0.3751711624290061,1,-0.6274995803833008,-0.18249988555908203,0.6787500381469727,-0.8449993133544922,-1.9750003814697266,0,-0.03467909352366272,2.2307760024648973,19.43000030517578,1.0408172798081752,19.280000686645508,1.1008494951114212,19.020000457763672,-0.03467909352366272
4202,2018-01-09,19.709999084472656,19.920000076293945,19.25,19.25,2117107.0,0.02018630413089073,-1.9130496077488266,-2.5555461365659307,73.45574758540397,58.60033655971571,-0.9347188058107001,-1.076875768229364,0.015807182206014403,-2.4284963241458257,8.35672702657092,0.6700000762939453,0.11315616021424546,1.0014990806579576,0.15425528709919334,1.8487428742167218,0.5778771838785772,1.425120977437338,-1.5756063095703112,85.51718059819687,28.0784998307533,0.4236218967793819,1,-0.8224992752075195,-0.8249988555908203,0.005001068115234375,-1.2349987030029297,-1.8449993133544922,1,-0.08168436214039554,1.5416514344750853,19.31999969482422,2.2307760024648973,19.43000030517578,1.0408172798081752,19.280000686645508,-0.08168436214039554
4203,2018-01-10,19.59000015258789,19.670000076293945,19.395000457763672,19.63500022888184,2299852.0,-0.006088226152141218,3.782611580117095,-0.09782644751464457,68.06283803036311,61.0694941424586,-0.7352744159760647,-0.90149826767626,0.12796763046748083,-2.245551441578833,8.082360607232498,0.3149986267089844,0.20651747990783775,0.8170001029968255,-0.09336352995241626,1.7273637359460672,0.3618182865222046,1.2721819194714463,-1.2770466475463849,65.44503140634518,5.8765917225625515,0.45518181647462025,1,-0.7025003433227539,-0.7049999237060547,0.30375003814697266,-1.114999771118164,-1.524999618530277,2,-0.06380806484245338,-1.9130496077488266,19.709999084472656,1.5416514344750853,19.31999969482422,2.2307760024648973,19.43000030517578,-0.06380806484245338
4204,2018-01-11,20.0,20.459999084472656,19.950000762939453,19.9950008392334,2742893.0,0.020929037479254342,-9.736884373682415,-0.11109227313185238,70.81341313984427,62.43005641425129,-1.020583851819147,-1.2441531087899165,-0.29864678435355074,-2.588145123652531,8.038020789351865,0.8699989318847656,0.2591499371605117,1.1437499046325676,0.10637549976967975,2.1811243094954555,0.6250627022011237,1.6624371070640116,-1.5263418378332503,62.75307145228921,2.7589160306117506,0.5186872024314445,1,-0.8425006866455078,-0.8450002670288086,-0.21375036239624023,-1.5249996185302734,-1.9599990844726562,3,-0.13524999618530276,3.782611580117095,19.59000015258789,-1.9130496077488266,19.709999084472656,1.5416514344750853,19.31999969482422,-0.13524999618530276
4205,2018-01-12,19.989999771118164,20.149999618530273,19.81999969482422,20.149999618530273,1704491.0,-0.0005000114440918413,3.125002980235081,-32.00534147272034,78.03162914429407,65.26366312703375,-0.8639328492075506,-1.1896079682191854,-0.30136781756419495,-2.5160204027717015,8.284903651217842,0.3299999237060547,0.3174747519336947,1.0667496681213393,-0.08168275666972136,2.2151820929124,0.492533455725809,1.6409658805168696,-1.2779806982747068,61.94333546977197,-2.326885310648919,0.5742162123955298,1,-0.8325004577636719,-0.8350000381469727,-0.22124958038330078,-1.5149993896484375,-1.989999771118164,4,-0.13831913063067403,-9.736884373682415,20.0,3.782611580117095,19.59000015258789,-1.9130496077488266,19.709999084472656,-0.13831913063067403
4206,2018-01-15,19.799999237060547,20.049999237060547,19.78499984741211,20.0,1237403.0,-0.009504779201255031,-1.3043471049707263,1.2500059604701619,71.99310732670978,67.37550543616891,-0.4737033602987104,-0.9739331708218621,-0.13945380941347452,-2.2634114848154283,9.183417633686638,0.2649993896484375,0.4046468365091336,0.8287491798400879,-0.38350747968799936,2.041005839368175,0.22262085007604426,1.4348775096041315,-0.8782225628215841,45.454516794138605,-20.346429482115262,0.6061283297640429,1,-0.33500003814697266,-0.6449995040893555,-0.14374923706054688,-1.3249988555908203,-1.3449993133544957,0,-0.119444437487224,3.125002980235081,19.989999771118164,-9.736884373682415,20.0,3.782611580117095,19.59000015258789,-0.119444437487224
4207,2018-01-16,19.69499969482422,19.96999931335449,19.69499969482422,19.850000381469727,1101362.0,-0.005303007387989944,-2.5483664554235683,0.7750004768353392,68.76060537762264,68.24223692560962,-0.1947972697648659,-0.8225000450553424,-0.05869830717404412,-2.0949003303922744,10.059747666476463,0.2749996185302699,0.46166979024320653,0.6674996376037612,-0.5704927886392746,1.905492063846797,0.04850342448224154,1.2864958507252808,-0.5886363313572112,28.168978770197327,-37.265963183437236,0.6189962131215179,1,0.017499923706054688,-0.5375003814697266,-0.17874908447265625,-1.2199993133544922,-0.9099998474121094,1,-0.11931964548784935,-1.3043471049707263,19.799999237060547,3.125002980235081,19.989999771118164,-9.736884373682415,20.0,-0.11931964548784935
4208,2018-01-17,19.63500022888184,19.790000915527344,19.415000915527344,19.68000030517578,2436769.0,-0.0030464314228015876,1.8301748274397749,0.2903217867470392,68.99488882462467,69.21271293554622,-0.04289695032032981,-0.69329715967665,-0.04203199589871787,-1.9725304096210294,10.243571647769203,0.375,0.5642696350381655,0.5410001754760785,-0.6762941064915644,1.7582944574437214,-0.06764696550774119,1.1496473164598981,-0.3662005788941549,21.052602759728746,-44.01101600409059,0.6086471409838212,1,0.20749950408935192,-0.4775009155273473,-0.20749998092651722,-0.962499618530277,-1.2250003814697301,2,-0.09014517123152954,-2.5483664554235683,19.69499969482422,-1.3043471049707263,19.799999237060547,3.125002980235081,19.989999771118164,-0.09014517123152954
4209,2018-01-18,20.3799991607666,20.479999542236328,19.854999542236328,20.01000022888184,3121453.0,0.03794239486633244,1.1929836302552503,-8.222184546264293,76.20357164970252,71.04244533688333,-0.6877793031659536,-1.3645211819438678,-0.8304988832744371,-2.6495548717163544,11.243311270084416,0.8449993133544886,0.6776529883287843,1.1947491645812995,-0.12197063830394228,2.5114689674665414,0.5363892631386804,1.8531090660239187,-0.9682555786407221,90.61028071193446,22.88920552962263,0.6583599014426209,1,-0.5274991989135742,-1.2124996185302734,-0.9637489318847656,-1.5899991989135742,-1.7399997711181605,3,-0.11359169391751378,1.8301748274397749,19.63500022888184,-2.5483664554235683,19.69499969482422,-1.3043471049707263,19.799999237060547,-0.11359169391751378
4210,2018-01-19,20.43000030517578,20.700000762939453,20.31999969482422,20.450000762939453,2897193.0,0.002453441926800304,-2.166653421282683,-0.05405544730032116,82.57688181081451,73.21029809881996,-0.649293139890986,-1.346933854175056,-0.9160624762727991,-2.625890391786612,12.273678378690974,0.3800010681152344,0.7280306982098885,1.158000278472901,-0.2482911530720351,2.5642917100178373,0.454854562700433,1.8611459942453692,-1.0149993896484375,78.98828872957208,4.291385261374515,0.7031457157724683,1,-0.4549999237060547,-1.1525001525878906,-1.036250114440918,-1.614999771118164,-1.760000228881836,4,-0.11698479461319189,1.1929836302552503,20.3799991607666,1.8301748274397749,19.63500022888184,-2.5483664554235683,19.69499969482422,-0.11698479461319189
4211,2018-01-22,20.239999771118164,20.43000030517578,20.030000686645508,20.399999618530273,1834843.0,-0.009300074949557535,2.6363399916770702,7.999809269502194,76.60208779376308,73.5598914553043,-0.3520928992713479,-1.0662928793943358,-0.771174205628089,-2.3640980774237335,12.894912246818881,0.39999961853027344,0.7646812013341098,0.8757497787475579,-0.5303690447504934,2.281868602245609,0.17269036699853402,1.5788091904965817,-0.6193988800048835,64.20225319499487,-9.220044763514792,0.7030594117490252,1,-0.19249916076660156,-0.9624996185302734,-1.1349992752075195,-1.3624992370605469,-1.3549995422363246,0,-0.11067192670202364,-2.166653421282683,20.43000030517578,1.1929836302552503,20.3799991607666,1.8301748274397749,19.63500022888184,-0.11067192670202364
4212,2018-01-23,20.049999237060547,20.399999618530273,20.01000022888184,20.36000061035156,2542663.0,-0.009387378271058178,-1.0000000000000182,1.937510430822761,67.28186136773564,73.47311627056791,-0.12157648549335676,-0.7966354761827148,-0.5908995690604044,-2.1084299458500197,13.535180530113559,0.38999938964843395,0.7930142273179186,0.609249305725097,-0.7696906478704584,1.9881892593206523,-0.08022067107268072,1.2987192825228746,-0.25669436645507915,49.416217660417686,-20.524854521334845,0.6894699767977779,1,0.0075016021728515625,-0.7724990844726562,-1.0199990272521973,-1.1724987030029297,-1.2299995422363281,1,-0.07955109097492075,2.6363399916770702,20.239999771118164,-2.166653421282683,20.43000030517578,1.1929836302552503,20.3799991607666,-0.07955109097492075
4213,2018-01-24,18.790000915527344,19.649999618530273,18.790000915527344,19.5,5447402.0,-0.0628428114453099,-1.4225346815529598,2.2903094813265508,43.84422032285967,70.47653929090295,1.1320557806511573,0.5050066057837164,0.6285732394651831,-0.7922982615680958,13.821230017586055,1.2599983215332031,0.7920502622953016,-0.6607490539550795,-2.01641608414101,0.694917976230851,-1.338582569048043,0.017084461137883977,1.9099998474121094,0.0,-64.80014079593315,0.6778335150929649,1,0.9549999237060547,0.4874992370605469,0.2324991226196289,0.08749961853027344,-0.6900005340576172,2,-0.0002661558207324166,-1.0000000000000182,20.049999237060547,2.6363399916770702,20.239999771118164,-2.166653421282683,20.43000030517578,-0.0002661558207324166
4214,2018-01-25,18.924999237060547,19.709999084472656,18.565000534057614,19.399999618530273,7128140.0,0.007184583020517277,1.091322864682681,0.6690154844671774,43.6317587069463,66.65433146453097,0.9259007173052574,0.4236249515215995,0.4570063533339521,-0.8726824263561319,13.822825374288419,1.1449985504150426,0.7231660441912311,-0.546000671386718,-1.8544046962239058,0.7624033534504697,-1.200202683805312,0.10820134103187584,1.7368015289306626,16.861764140956314,-42.06260288393884,0.6542020124185943,1,0.7075014114379883,0.35250091552734375,0.011250972747802734,-0.04749870300292969,-1.2349987030029332,3,-0.02721265048401811,-1.4225346815529598,18.790000915527344,-1.0000000000000182,20.049999237060547,2.6363399916770702,20.239999771118164,-0.02721265048401811
4215,2018-01-26,19.065000534057614,19.13500022888184,18.729999542236328,18.864999771118164,3314203.0,0.007397691024626507,1.3823559110951253,-0.42105389962133394,46.8085187648392,63.85604384654535,0.7162064365596876,0.34792987174500567,0.28678980350353456,-0.958297733153131,13.879574520360016,0.40500068664551137,0.6867473734084832,-0.4354993820190458,-1.6740928638838852,0.8030940998457936,-1.0547961229514655,0.1837973589133739,1.512928222656253,26.80965476474151,-27.32730874723245,0.6192967409324199,1,0.5675001144409215,0.212499618530277,-0.12875032424926403,-0.18749999999999645,-0.8400001525878871,4,-0.022292217807702297,1.091322864682681,18.924999237060547,-1.4225346815529598,18.790000915527344,-1.0000000000000182,20.049999237060547,-0.022292217807702297
4216,2018-01-29,19.520000457763672,19.934999465942386,19.350000381469727,19.45499992370605,3052153.0,0.02386571785787517,-3.2545446979102626,0.3250014305060412,47.66011402757107,61.511544807650736,0.24285011077982688,-0.003691526223853714,-0.19102101344976674,-1.356751584952324,13.544519082443902,0.8699989318847727,0.610534359075146,-0.04624948501587056,-1.1245170364174086,1.0320180663856675,-0.5853832607166396,0.4928842906848985,0.9774111700439434,52.043618538398626,1.7985441064723275,0.5391337757007697,1,0.11250019073486328,-0.24250030517578125,-0.5500001907348633,-0.6424999237060547,-0.9200000762939453,0,-0.0435451004885431,1.3823559110951253,19.065000534057614,1.091322864682681,18.924999237060547,-1.4225346815529598,18.790000915527344,-0.0435451004885431
4217,2018-01-30,19.489999771118164,19.700000762939453,19.23500061035156,19.434999465942386,2478569.0,-0.001536920386370988,-1.0439656256549827,0.8461515889549741,48.740549133933854,59.261062619796206,0.26900191375230165,0.11365141710016857,-0.19609458908846733,-1.2760324055226349,12.557046523378926,0.4650001525878942,0.5107757546527125,-0.128000164031981,-1.0727937180349407,0.8167933899709787,-0.6003969410334626,0.34439661296950064,0.9301154129394504,67.51824512651152,18.402901725395523,0.47239677700148014,1,0.1425008773803711,-0.21249961853027344,-0.49499988555908203,-0.6124992370605469,-0.6649990081787109,1,-0.031041536651676194,-3.2545446979102626,19.520000457763672,1.3823559110951253,19.065000534057614,1.091322864682681,18.924999237060547,-0.031041536651676194
4218,2018-01-31,19.229999542236328,19.46500015258789,18.96500015258789,19.26499938964844,2936614.0,-0.013340186348648642,1.2988433172853473,-0.6363573311139912,39.92145917175125,55.22971678891273,0.5202176770833766,0.4112773120473072,0.029116736962958356,-0.9679073740834667,12.782048387586986,0.5249996185302734,0.4329862778759015,-0.39850034713744975,-1.3196839716324327,0.5226832773575332,-0.8590921593849394,0.062091465110039934,1.115911055821286,48.54011143379825,1.1023498395189435,0.4605918122474913,1,0.40250110626220703,0.0475006103515625,-0.2349996566772461,-0.35249900817871094,0.4350013732910156,2,-0.021320845406761157,-1.0439656256549827,19.489999771118164,-3.2545446979102626,19.520000457763672,1.3823559110951253,19.065000534057614,-0.021320845406761157
4219,2018-02-01,19.084999084472656,19.434999465942386,19.01499938964844,19.350000381469727,2636212.0,-0.00754032559622253,-1.074070934410902,7.571498637601411,38.55877744496296,50.33881630381811,0.5165221376277138,0.5701516603783219,0.12967255754916351,-0.7784099761200096,13.358635863287477,0.4200000762939453,0.3659545808123923,-0.5337507247924798,-1.474387875268306,0.40688642568334643,-1.004069300030391,-0.06343214955456844,1.1896751110249575,29.46054478945552,-15.475535055298245,0.4703185752379124,2,0.41250133514404297,0.19250106811523438,-0.062499046325683594,-0.20749855041503906,0.7000007629394531,3,-0.05161114751136209,1.2988433172853473,19.229999542236328,-1.0439656256549827,19.489999771118164,-3.2545446979102626,19.520000457763672,-0.05161114751136209
4220,2018-02-02,18.5,19.040000915527344,18.375,19.024999618530273,2607269.0,-0.030652298272762613,1.3963901423116973,1.9811209397064857,35.057474792296205,45.72274819254401,0.8928530997361683,1.1403725829357718,0.6497789801298808,-0.1511454279490465,14.252672813409678,0.7099990844726562,0.28373778974206587,-1.0722497940063462,-2.1360583852302106,-0.008441202782481838,-1.6041540896182767,-0.5403454983944158,1.7062872490400132,8.01282325596748,-35.335125150893916,0.531904295611932,2,0.8874998092651367,0.7775001525878906,0.505000114440918,0.3775005340576172,1.5,4,-0.04378375491580466,-1.074070934410902,19.084999084472656,1.2988433172853473,19.229999542236328,-1.0439656256549827,19.489999771118164,-0.04378375491580466
4221,2018-02-05,18.649999618530273,18.790000915527344,18.06999969482422,18.21500015258789,2926259.0,0.008108087488122973,1.0139836261927564,-0.8285710133659823,38.111485540817036,42.48159532288639,0.5515998834744913,0.9882739165976098,0.452377821096718,-0.2579774428362285,15.235859771857099,0.720001220703125,0.08970699629918855,-0.8887501716613784,-2.0256889685731068,0.24818862525035001,-1.4572195701172426,-0.3202807732055142,1.4464103955673373,35.582794088393264,-9.28510660625198,0.5684693984558651,2,0.35249996185302734,0.6275005340576172,0.3112502098083496,0.22750091552734375,0.8099994659423828,0,-0.02278816331118183,1.3963901423116973,18.5,-1.074070934410902,19.084999084472656,1.2988433172853473,19.229999542236328,-0.02278816331118183
4222,2018-02-06,18.100000381469727,18.46999931335449,17.625,17.899999618530273,4621959.0,-0.029490576316906658,-1.2533315022786364,0.4597724332975248,34.288634853303904,41.41986360404687,0.8894365950995748,1.4877493590256208,0.9432550346590922,0.32724010488391997,15.770672348945325,1.0249996185302734,-0.15905486935980306,-1.358249473571778,-2.6601558031117527,-0.056343144031803405,-2.0092026383417654,-0.7072963088017907,1.8342968070860124,25.815235982543616,-21.153651571738006,0.6509531647699867,2,0.6799993515014648,1.0625,0.8512496948242188,0.7775001525878906,1.2950000762939453,1,0.02762430881006428,1.0139836261927564,18.649999618530273,1.3963901423116973,18.5,-1.074070934410902,19.084999084472656,0.02762430881006428
4223,2018-02-07,18.34000015258789,18.399999618530273,17.975000381469727,18.38999938964844,2943602.0,0.0132596555834259,11.142888283378747,-0.24999523164662554,26.71233562723259,39.5399277063009,0.6469221406139631,1.2114108188049855,0.6452195411614454,0.12437144977370451,16.334386862253126,0.4249992370605469,-0.3797877907019185,-1.055749702453614,-2.447912706210623,0.336413301303395,-1.7518312043321203,-0.35966820057510773,1.3633673171122744,39.50278251687891,-1.8653848749060487,0.6960815018785051,2,0.4399995803833008,0.8225002288818359,0.53125,0.5375003814697266,1.4500007629394531,2,0.026444962176465747,-1.2533315022786364,18.100000381469727,1.0139836261927564,18.649999618530273,1.3963901423116973,18.5,0.026444962176465747
4224,2018-02-08,17.295000076293945,18.200000762939453,17.155000686645508,18.149999618530273,3348784.0,-0.05697928394763341,1.188477639126336,17.10025177386008,20.83719682460938,36.654225268497584,1.605194843773205,2.1537946674551733,1.6312559390160004,1.1949749744056462,16.048032654889237,1.1849994659423828,-0.5835952736183501,-1.9654997825622544,-3.612713688957534,-0.3182858761669749,-2.789106735759894,-1.1418928293646147,2.200530646436203,7.427022421715238,-27.976955615334774,0.8236069531976399,2,1.25,1.6325006484985352,1.6337499618530273,1.5825004577636719,2.5799999237060547,3,0.1370338727249809,11.142888283378747,18.34000015258789,-1.2533315022786364,18.100000381469727,1.0139836261927564,18.649999618530273,0.1370338727249809
4225,2018-02-09,17.225000381469727,17.7450008392334,16.934999465942386,17.190000534057614,4628325.0,-0.004047394883806121,-1.9724712848833803,-0.04093551596597079,21.31302601835411,33.726771045251255,1.549711148975689,2.1144346430585337,1.6378449808349842,1.2881157601477824,16.096743946390657,0.8100013732910121,-0.6127195120258584,-1.8972495079040534,-3.7392773820269554,-0.055221633781151525,-2.8182634449655026,-0.9762355708426043,1.989666736930264,15.633460318439413,-15.461509717743409,0.9210139370614508,2,1.0924997329711914,1.5924997329711914,1.7074995040893555,1.880000114440918,2.2749996185302734,4,0.14862115583442148,1.188477639126336,17.295000076293945,11.142888283378747,18.34000015258789,-1.2533315022786364,18.100000381469727,0.14862115583442148
4226,2018-02-12,17.434999465942386,17.594999313354492,17.295000076293945,17.424999237060547,2860322.0,0.012191528581826372,-1.222228501592998,0.28572207084475915,25.213252594267445,31.112626985288315,1.1318812481100338,1.8110232474415433,1.4118295218149086,1.107663641526699,16.22508814690554,0.3699989318847656,-0.6511836034803764,-1.569000434875484,-3.527779613756124,0.3897787440051559,-2.548390024315804,-0.5896108454351641,1.4605141811135383,32.573293140254286,3.639035570471851,0.9793895894403207,2,0.7650003433227504,1.3825006484985316,1.4900002479553187,1.7525005340576136,2.4700012207031214,0,0.1471179014985402,-1.9724712848833803,17.225000381469727,1.188477639126336,17.295000076293945,11.142888283378747,18.34000015258789,0.1471179014985402
4227,2018-02-13,17.344999313354492,17.559999465942386,17.344999313354492,17.379999160766598,1562349.0,-0.00516203930855863,-11.285776566757697,-3.499904634749498,32.39948313377796,30.276851869957955,0.989691893258037,1.8086718654157963,1.4781508210066683,1.2261890348483462,16.563053325115234,0.21500015258789418,-0.725099668418995,-1.5415005683898926,-3.6048934071983822,0.5218922704185971,-2.5731969877941374,-0.5098041489856477,1.2760423483455376,27.986334792378763,-4.417563683650272,1.0316964194042455,2,0.8400001525878942,1.4725008010864258,1.5700006484985352,2.200000762939453,2.9950008392333984,1,0.12193714931367894,-1.222228501592998,17.434999465942386,-1.9724712848833803,17.225000381469727,1.188477639126336,17.295000076293945,0.12193714931367894
4228,2018-02-14,17.864999771118164,17.920000076293945,17.280000686645508,17.520000457763672,2898706.0,0.02997984885264926,1.813184602034785,-9.857166212535061,38.19599643678373,30.236542869049146,0.2857540355995205,1.211376284309555,0.9614640009813975,0.7372288132813267,17.277341996066653,0.6399993896484375,-0.8354997457050004,-0.9330000877380371,-3.0129857739104295,1.1469855984343553,-1.9729929308242333,0.10699275534815911,0.5199959831757965,73.51773530853022,37.53070359500566,1.0399928430861967,2,0.12250041961669922,0.9525003433227539,1.0212502479553223,1.6875009536743164,1.5450000762939453,2,0.08564235691281774,-11.285776566757697,17.344999313354492,-1.222228501592998,17.434999465942386,-1.9724712848833803,17.225000381469727,0.08564235691281774
4229,2018-02-15,18.065000534057614,18.2549991607666,17.809999465942386,18.03499984741211,2086928.0,0.01119511701661402,1.1707411249691626,0.08695868508781084,39.010987168362334,30.675822021945386,-0.08286321903723604,0.8738519793996922,0.7628170954244915,0.5797258910056335,16.79969151811958,0.4449996948242152,-0.9576092742107001,-0.6172493934631369,-2.580958153441067,1.346459366514793,-1.5991037734521036,0.36460498652582984,-1.1300010681152273,85.60616131549257,46.456492688012425,0.9818543799889652,2,-0.20250034332275035,0.7524995803833043,0.8212494850158727,1.5850000381469762,0.6000003814697301,3,0.09548853199409657,1.813184602034785,17.864999771118164,-11.285776566757697,17.344999313354492,-1.222228501592998,17.434999465942386,0.09548853199409657
4230,2018-02-16,18.040000915527344,18.239999771118164,18.040000915527344,18.239999771118164,2045431.0,-0.001383870345485927,1.0,-6.6664759361696495,32.038835850386064,30.00108316745306,-0.14525118281762772,0.7490209375435661,0.7806873443670739,0.6468707397697173,16.016175921815712,0.1999988555908203,-1.0314109188177127,-0.5227490425109877,-2.3226888077753216,1.277190722753346,-1.4227189251431547,0.3772208401211792,-1.0786014556884744,77.94886341406159,38.760063176136995,0.899969882632166,2,-0.33750152587890625,0.7774991989135742,1.116248607635498,1.609999656677246,0.5749988555908203,4,0.10171834763562781,1.1707411249691626,18.065000534057614,1.813184602034785,17.864999771118164,-11.285776566757697,17.344999313354492,0.10171834763562781
4231,2018-02-19,18.0,18.11000061035156,17.940000534057614,18.100000381469727,939732.0,-0.0022173455375444906,1.8333147897959239,0.500004768398867,31.961258185321356,29.74248575989944,-0.23149299008960256,0.645708070004261,0.835030042752642,0.7228252954618029,15.846531514313453,0.1700000762939453,-1.097227860942347,-0.4507499694824233,-2.0821272135582163,1.1806272745933697,-1.2664385915203198,0.3649386525554732,-1.0127285461425757,73.84619899057083,36.66119157358925,0.8156886220378973,2,-0.3325004577636719,0.817500114440918,1.1562495231628418,1.6500005722045898,1.0849990844726562,0,0.08333333333333326,1.0,18.040000915527344,1.1707411249691626,18.065000534057614,1.813184602034785,17.864999771118164,0.08333333333333326
4232,2018-02-20,18.45499992370605,18.46999931335449,17.850000381469727,17.950000762939453,1787901.0,0.025277773539225112,1.317761940583205,-5.04997234355029,41.04046446707778,31.334500075437795,-0.7049763464378991,0.06860543801371577,0.400115899815944,0.3062309749672174,15.471750587636524,0.6199989318847621,-1.090003394532129,0.08399991989135458,-1.36381726369018,1.5318171034728891,-0.6399086718994127,0.8079085116821219,-1.4423739157104443,98.7395456337694,60.38879412736631,0.7239085917907669,2,-0.7525005340576136,0.36250019073486683,0.8549995422363317,1.1950006484985387,-0.40500068664550426,1,0.07856953502757169,1.8333147897959239,18.0,1.0,18.040000915527344,1.1707411249691626,18.065000534057614,0.07856953502757169
4233,2018-02-21,18.78499984741211,18.78499984741211,18.31999969482422,18.48500061035156,1944729.0,0.017881328911963923,2.100008900982923,0.5940588824051629,46.6740648701776,34.20526319161204,-1.0786459634706098,-0.27593573200445576,0.08719702705663224,0.014550392527073797,15.998681374136027,0.4650001525878906,-1.104952050685938,0.41424989700317383,-1.0332642837872754,1.861764077793623,-0.3095071933920508,1.1380069873983985,-1.714078907202147,100.0,58.02448432801146,0.7237570903952248,2,-0.9250001907348633,0.032500267028808594,0.6499996185302734,0.8650007247924805,-0.7999992370605469,2,0.08277882980073614,1.317761940583205,18.45499992370605,1.8333147897959239,18.0,1.0,18.040000915527344,0.08277882980073614
4234,2018-02-22,18.40999984741211,18.61000061035156,18.299999237060547,18.61000061035156,2143256.0,-0.019962736387866498,2.1000019073414316,-0.6666709052299435,48.95348641213465,37.27642545758765,-0.591000326536264,0.06166516740490735,0.47414439718895096,0.41721641064908965,16.256208629272876,0.4850006103515625,-1.0586094658457732,0.06499986648559641,-1.3591341644734172,1.48913389744461,-0.6470671489939086,0.7770668819651014,-1.2362341727700183,59.893025219855204,13.058769016805769,0.7120670154795059,2,-0.3774995803833008,0.4075002670288086,1.0899996757507324,1.2400007247924805,-0.9850006103515625,3,0.054318305719082804,2.100008900982923,18.78499984741211,1.317761940583205,18.45499992370605,1.8333147897959239,18.0,0.054318305719082804
4235,2018-02-23,18.63999938964844,18.665000915527344,18.28499984741211,18.5049991607666,1129212.0,0.012493185450442201,3.1080468065364193,-0.674998569494012,49.885842114178836,40.017824293133366,-0.6695885135166186,-0.21271282909529532,0.24885620638837835,0.2149842949129699,16.493081688395332,0.3800010681152344,-0.9922736810137138,0.3162494659423878,-1.0749515912394756,1.7074505231242512,-0.3793510626485457,1.0118499945333213,-1.3695596646401498,84.49192079296827,34.73762336377261,0.6956005285909319,2,-0.6074991226196325,0.17750072479247692,0.8700003623962367,1.0100011825561488,-1.6049995422363317,4,0.0013412836211135204,2.1000019073414316,18.40999984741211,2.100008900982923,18.78499984741211,1.317761940583205,18.45499992370605,0.0013412836211135204
4236,2018-02-26,18.670000076293945,18.854999542236328,18.51000022888184,18.739999771118164,1847307.0,0.0016094789499920825,1.3000012715689653,-0.5185153788552965,57.383414568583504,42.79381667477842,-0.5654437996975759,-0.32639280834090556,0.21788739741340635,0.21488393100171166,16.999470725824875,0.34499931335448863,-0.7713249340622994,0.3887501716613784,-0.8964768701407841,1.673977213463541,-0.25386334923970466,1.0313636925624614,-1.3086867439414256,81.59207756937155,27.619552948706698,0.6426135209010815,2,-0.6024999618530273,0.012499809265136719,0.9562501907348633,0.9800004959106445,-1.1900005340576172,0,-0.0029459188511529177,3.1080468065364193,18.63999938964844,2.1000019073414316,18.40999984741211,2.100008900982923,18.78499984741211,-0.0029459188511529177
4237,2018-02-27,18.88500022888184,19.030000686645508,18.61000061035156,18.7549991607666,1684776.0,0.011515808875699474,-1.0000090826521175,-1.8571662125341106,57.105605415177756,44.894884339044424,-0.6023673469900501,-0.6208745255883841,0.013101735922372626,0.033573292059156046,17.734867217226082,0.42000007629394887,-0.5315004757224955,0.6340003013610875,-0.556420022429915,1.82442062515209,0.03879013946558629,1.2292104632565888,-1.4041919997386145,80.53687323186467,23.712286550704647,0.5952101618955006,2,-0.4650001525878942,-0.21750068664551137,0.7775001525878871,0.7650003433227504,-1.5500011444091868,1,0.010590354946617753,1.3000012715689653,18.670000076293945,3.1080468065364193,18.63999938964844,2.1000019073414316,18.40999984741211,0.010590354946617753
4238,2018-02-28,18.81999969482422,19.01000022888184,18.655000686645508,18.76499938964844,2251913.0,-0.003441913331735713,-1.581836341189389,0.4230757944774986,76.707510406903,49.0833869211045,-0.4332106709547432,-0.6199502360771305,0.09631507928591176,0.13166853965509873,18.608900948412643,0.3549995422363317,-0.31768371367429893,0.589499759674073,-0.542628473297512,1.721627992645658,0.023435643188282285,1.1555638761598637,-1.1842722199307651,71.81197915999948,8.377936518068182,0.5660641164857922,2,-0.37999916076660156,-0.3850002288818324,0.8475008010864258,0.7300004959106445,-1.3950004577636719,2,-0.040913946346951,-1.0000090826521175,18.88500022888184,1.3000012715689653,18.670000076293945,3.1080468065364193,18.63999938964844,-0.040913946346951
4239,2018-03-01,18.100000381469727,18.780000686645508,17.915000915527344,18.739999771118164,2362484.0,-0.038257137355453996,1.4027730682829653,-11.636287973367377,62.482164527135474,52.46597899629889,0.32662342010701906,0.0236862200699548,0.8184767754186844,0.8807521145917505,19.82857913598318,0.904998779296875,-0.17344817879397567,-0.08124961853027202,-1.1401957988192635,0.9776965617587194,-0.6107227086747677,0.4482234716142237,-0.3248455854010679,16.59188375947901,-50.70383710083839,0.5294730901444951,3,0.3400001525878906,0.3349990844726598,1.411250114440918,1.4349994659423828,-0.21500015258789062,3,-0.0063535783809097746,-1.581836341189389,18.81999969482422,-1.0000090826521175,18.88500022888184,1.3000012715689653,18.670000076293945,-0.0063535783809097746
4240,2018-03-02,17.690000534057614,17.915000915527344,17.475000381469727,17.895000457763672,2758931.0,-0.022651924793982814,2.591828790745109,0.3203126862646981,53.44130826033407,54.852651226855855,0.7618737785149712,0.3898809234832221,1.221406065931994,1.3202222522035534,20.430126794973077,0.625,-0.09351491505817933,-0.45074949264526865,-1.5202710609525205,0.6187720756619832,-0.9855102767988946,0.08401129150835729,1.3400001525878942,13.826373658723037,-55.4713018738751,0.5347607841536264,3,0.5625000000000036,0.7449989318847727,1.7649998664855993,1.7374992370605504,-0.03000068664550426,4,-0.01498028767646864,1.4027730682829653,18.100000381469727,-1.581836341189389,18.81999969482422,-1.0000090826521175,18.88500022888184,-0.01498028767646864
4241,2018-03-05,18.225000381469727,18.270000457763672,17.540000915527347,17.6299991607666,1866350.0,0.030243065645029654,1.1313812517750732,-2.902446059230125,60.602418609097526,57.026201687080274,0.2929538912720808,-0.18824262804017167,0.6950779787580998,0.8153086423665528,20.454223259262548,0.7299995422363246,-0.014440627147568108,0.10550031661987447,-0.9379902413814705,1.1489908746212194,-0.416244962380798,0.6272455956205469,0.7739002990722668,48.23150178836898,-25.205694180134934,0.5217452790006734,3,0.027500152587890625,0.2099990844726598,1.2300000190734863,1.2024993896484375,0.27499961853027344,0,-0.0652949524910601,2.591828790745109,17.690000534057614,1.4027730682829653,18.100000381469727,-1.581836341189389,18.81999969482422,-0.0652949524910601
4242,2018-03-06,18.600000381469727,18.770000457763672,18.270000457763672,18.424999237060547,1717151.0,0.020576131256561325,-1.0618611839750824,0.2941189670205673,59.176035135209766,58.415309494306065,-0.06628537689486436,-0.5521734766295765,0.32925632453310527,0.47232208030481004,19.677935817942828,0.5450000762939453,0.11175602615378466,0.45550031661987234,-0.6097542764877453,1.52075490972749,-0.07712697993393647,0.9881276131736811,0.36842229309081986,73.28990956557162,-0.13143531145469467,0.5326272965538089,3,-0.3474998474121094,-0.2825002670288086,0.8550000190734863,0.8274993896484375,-0.3400001525878871,1,-0.06021509764855704,1.1313812517750732,18.225000381469727,2.591828790745109,17.690000534057614,1.4027730682829653,18.100000381469727,-0.06021509764855704
4243,2018-03-07,18.825000762939453,18.895000457763672,18.420000076293945,18.540000915527344,1681751.0,0.012096794454578896,1.2352999255010726,1.6285599067040142,59.42928163015335,59.57928674075259,-0.31850960588083055,-0.778910990009301,0.11398140589755457,0.28024998684924896,18.815413193492343,0.47500038146972656,0.256017361757376,0.6562506675720208,-0.4490708660092757,1.7615722011533173,0.10358990078137253,1.208911434362669,0.11355346575927783,95.07044429131928,22.232425377808056,0.5526607667906485,3,-0.5725002288818359,-0.6250009536743164,0.6299996376037598,0.6024990081787109,-0.39000129699706676,2,-0.07915015235484868,-1.0618611839750824,18.600000381469727,1.1313812517750732,18.225000381469727,2.591828790745109,17.690000534057614,-0.07915015235484868
4244,2018-03-08,19.665000915527344,19.73500061035156,18.809999465942386,18.850000381469727,2763114.0,0.04462152024140087,-1.067036201168275,2.859652527740226,66.76986161588798,61.45528890760916,-1.0747923828705943,-1.5096535737238739,-0.7040752460786379,-0.5233594194374263,17.472320800278332,0.9250011444091726,0.3507204848572023,1.3777507781982408,0.1639939516084965,2.591507604787985,0.7708723649033686,1.984629191493113,-2.190000534057617,96.90266868429264,23.690345638821356,0.6068784132948726,3,-1.0600004196166992,-1.330000877380371,-0.21000051498413086,-0.2375011444091797,-0.9050006866455043,3,-0.11390803835143015,1.2352999255010726,18.825000762939453,-1.0618611839750824,18.600000381469727,1.1313812517750732,18.225000381469727,-0.11390803835143015
4245,2018-03-09,19.78499984741211,19.84000015258789,19.520000457763672,19.55500030517578,1609821.0,0.006102157452228418,-1.1333367241839707,0.28220784235715374,68.12182866933264,62.648446029914616,-1.1346087844624932,-1.505202683837286,-0.7988331429229163,-0.607816411834186,15.903368872449356,0.31999969482421875,0.39949847392653837,1.369749736785888,0.08954197824439092,2.649957495327385,0.7296458575151377,2.0098536160566383,-2.2647994613647455,97.60868159043075,23.4654389866008,0.6401038792707493,3,-1.1274995803833008,-1.3975000381469727,-0.39749956130981445,-0.3575000762939453,-1.350000381469723,4,-0.09603232919806137,-1.067036201168275,19.665000915527344,1.2352999255010726,18.825000762939453,-1.0618611839750824,18.600000381469727,-0.09603232919806137
4246,2018-03-12,20.0,20.0,19.71500015258789,19.950000762939453,1442340.0,0.01086682609279932,10.400167849240864,0.21738841988290514,66.48879671732436,63.69102284126424,-1.275210266034783,-1.6002313035495916,-0.9768692709951452,-0.7799154279151992,14.318389936112741,0.2849998474121094,0.47427145241998403,1.4564998626708991,0.0795080194528488,2.8334917058889495,0.768003941061874,2.1449957842799243,-2.387007623291016,100.0,27.771385106393183,0.688495921609026,3,-1.2624998092651367,-1.5325002670288086,-0.6675000190734863,-0.5725002288818359,-2.1700000762939453,0,-0.11700000762939455,-1.1333367241839707,19.78499984741211,-1.067036201168275,19.665000915527344,1.2352999255010726,18.825000762939453,-0.11700000762939455
4247,2018-03-13,19.459999084472656,19.9950008392334,19.295000076293945,19.96500015258789,2233565.0,-0.027000045776367165,1.4778680998163551,-10.100175478751812,56.89478216483073,61.4896085921451,-0.720876086378091,-0.9419499219135119,-0.41347655093329294,-0.19836069057225814,12.399789436681612,0.7049999237060547,0.5199321555992888,0.8107489585876451,-0.5020552670725742,2.1235531842478643,0.15434684575753366,1.4671510714177565,-1.7037862503662105,65.82272521502942,-2.7734895459592366,0.6564021128301099,3,-0.722498893737793,-0.9924993515014648,-0.31999921798706055,-0.03249931335449219,-1.8750000000000036,1,-0.04933191827530192,10.400167849240864,20.0,-1.1333367241839707,19.78499984741211,-1.067036201168275,19.665000915527344,-0.04933191827530192
4248,2018-03-14,19.395000457763672,19.655000686645508,19.25,19.299999237060547,1663908.0,-0.0033401145820632916,-3.1538596971712507,-0.188120831224553,60.74155732862975,61.29620779231113,-0.6322208514573937,-0.7973298781817064,-0.3435735637123649,-0.09447875978586495,11.0743040142695,0.4050006866455078,0.5293350162776491,0.6692502975463874,-0.6293692751511308,1.9678698702439057,0.019940511197628297,1.3185600838951466,-1.5041603937036143,49.15972514958239,-19.689006384675118,0.6493097863487598,3,-0.6575002670288086,-0.9275007247924805,-0.4237504005432129,-0.10000038146972656,-1.6300010681152344,2,-0.0585202475944,1.4778680998163551,19.459999084472656,10.400167849240864,20.0,-1.1333367241839707,19.78499984741211,-0.0585202475944
4249,2018-03-15,19.790000915527344,19.854999542236328,19.520000457763672,19.530000686645508,1747040.0,0.02036609685180779,-1.392844735390086,2.73680934789592,62.1052792197779,62.258871232249334,-0.8518672291063325,-1.1135645011706394,-0.7373604707088646,-0.45956026535546357,10.396812366903369,0.45999908447265625,0.5360762519816902,0.9780007362365737,-0.3642455397164568,2.320247012189604,0.30687759826005845,1.649123874213089,-1.7726112553108884,72.0001220703125,4.91822761672222,0.6711231379765151,3,-1.0200004577636719,-1.3225011825561523,-0.8187508583068848,-0.5200004577636719,-2.135000228881836,3,-0.06846899377967264,-3.1538596971712507,19.395000457763672,1.4778680998163551,19.459999084472656,10.400167849240864,20.0,-0.06846899377967264
4250,2018-03-16,19.875,19.94499969482422,19.709999084472656,19.850000381469727,2887893.0,0.00429505207379588,1.8485093691839967,0.09615229431830687,62.53902523933161,62.47404974671978,-0.6641746491284799,-1.1110030648574636,-0.8249689627056078,-0.5173551812026602,9.72593810130128,0.2350006103515625,0.4906445555243657,0.9712498664855964,-0.39936994980169516,2.341869682772888,0.2859399583419524,1.6565597746292404,-1.738653719396531,83.33333333333334,17.33972912373406,0.6853099081436449,3,-0.7399997711181641,-1.4075002670288086,-1.138749599456787,-0.8399991989135742,-1.7000007629394531,4,-0.05610061741475025,-1.392844735390086,19.790000915527344,-3.1538596971712507,19.395000457763672,1.4778680998163551,19.459999084472656,-0.05610061741475025
4251,2018-03-19,19.5,19.850000381469727,19.34499931335449,19.84000015258789,2491483.0,-0.018867924528301883,1.8055567329292783,-13.600213626306553,56.193353358260076,62.142640660392026,-0.0997902634333272,-0.6512551363020549,-0.45344351232623126,-0.11537886342866699,8.668272694247998,0.5300006866455114,0.5353591525775343,0.5212498664855971,-0.8045740746130292,1.8470738075842235,-0.14166210406371604,1.1841618370349103,-1.251834496232739,33.557009178304895,-29.333040068542644,0.6629119705493128,3,-0.28999996185302734,-0.8599996566772461,-0.932499885559082,-0.682499885559082,-1.1550006866455114,0,-0.0546154120029545,1.8485093691839967,19.875,-1.392844735390086,19.790000915527344,-3.1538596971712507,19.395000457763672,-0.0546154120029545
4252,2018-03-20,19.905000686645508,19.940000534057614,19.31999969482422,19.520000457763672,1860699.0,0.020769265981820828,1.725278871184805,-1.132353106171953,60.22621413293629,62.23118871625681,-0.33548975361853905,-0.9929654363384657,-0.8698570124675058,-0.5238263275964066,8.281266651907742,0.6200008392333949,0.6721991644920955,0.8537505149841316,-0.5095345289662276,2.217035558934491,0.17210799300895374,1.5353930369593094,-1.5517251131042826,94.24474449750261,31.14140944326482,0.6816425219751787,3,-0.5000009536743164,-1.265000343322754,-1.3962507247924805,-1.0875005722045898,-1.7700004577636683,1,-0.10424519926450415,1.8055567329292783,19.5,1.8485093691839967,19.875,-1.392844735390086,19.790000915527344,-0.10424519926450415
4253,2018-03-21,20.34000015258789,20.3700008392334,19.8799991607666,19.899999618530273,2435764.0,0.02185377799229271,-1.0416674945064552,1.142857850592764,72.31076113491073,62.84684421837045,-0.5956227751362242,-1.3760456027915886,-1.3075813514988468,-0.9618537786875478,8.637363745082025,0.4900016784667969,0.7563352451313001,1.2109999656677246,-0.2613543973025969,2.683354328638046,0.47482278418256385,1.9471771471528854,-1.8879211134591394,97.14279486215334,26.99297565277253,0.7361771814851616,3,-0.5299997329711914,-1.5149993896484375,-1.8387503623962402,-1.5225000381469727,-2.219999313354492,2,-0.1354474457938839,1.725278871184805,19.905000686645508,1.8055567329292783,19.5,1.8485093691839967,19.875,-0.1354474457938839
4254,2018-03-22,19.40999984741211,20.11000061035156,19.1200008392334,20.100000381469727,3368803.0,-0.0457227285250269,1.7887278539671632,-1.5681811285421372,65.52346228596122,62.5581368424403,0.328999481255412,-0.38713517393007635,-0.404386327923266,-0.04694645665237829,8.551591207495491,1.2199993133544922,0.8099855639127327,0.23099966049194265,-1.2060425744829786,1.6680418954668639,-0.4875214569955162,0.9495207779794015,-0.8044870642749871,23.199920654296875,-51.84067646303512,0.7185211174874598,3,0.33500099182128906,-0.4874992370605469,-1.0074996948242188,-0.5924997329711914,-0.4650001525878906,3,-0.08475015304974343,-1.0416674945064552,20.34000015258789,1.725278871184805,19.905000686645508,1.8055567329292783,19.5,-0.08475015304974343
4255,2018-03-23,18.665000915527344,19.040000915527344,18.434999465942386,19.040000915527344,4281281.0,-0.03838222244932654,2.2266743977864394,0.5434778402195937,53.82609286966502,61.151169748255924,1.0040004453289448,0.3792786609294474,0.3049200894334234,0.6806296709783837,8.87087803329781,0.975000381469723,0.8336753941596342,-0.515249347686769,-1.9503595739284307,0.9198608785548927,-1.2328044608075999,0.20230576543406187,1.7049999237060547,11.886371387622091,-63.79647432171433,0.7175551131208308,3,0.7374992370605469,0.25749969482421875,-0.3250007629394531,0.15249919891357422,0.33499908447265625,4,-0.054111983891820814,1.7887278539671632,19.40999984741211,-1.0416674945064552,20.34000015258789,1.725278871184805,19.905000686645508,-0.054111983891820814
4256,2018-03-26,18.614999771118164,18.940000534057614,18.459999084472656,18.7549991607666,2146010.0,-0.0026788717897990866,-1.1333361590302051,0.3733317057291667,50.138243242007945,60.400443201275614,0.9352278832541572,0.44791277098437376,0.32403702154372027,0.7063535237702041,9.54966186542665,0.4800014495849574,0.7387323231746983,-0.5625004768371582,-2.001931876334911,0.8769309226605948,-1.2822161765860365,0.15721522291172008,1.7163010406494124,9.302334750782979,-63.92858702725955,0.7197156997488768,3,0.7875003814697266,0.30750083923339844,-0.35500001907348633,0.2025003433227539,0.625,0,-0.023636880981341424,2.2266743977864394,18.665000915527344,1.7887278539671632,19.40999984741211,-1.0416674945064552,20.34000015258789,-0.023636880981341424
4257,2018-03-27,19.084999084472656,19.21500015258789,18.98500061035156,19.165000915527344,2250593.0,0.025248418970367892,1.55554613656597,0.5714441416893733,52.29275489855727,59.46168737571202,0.45420533112920936,-0.006677228403219715,-0.16863686962104651,0.21735774331694557,10.037867109051673,0.6000003814697266,0.6296535631345606,-0.10250110626220632,-1.536143747472721,1.3311415349483084,-0.8193224268674655,0.6143202143430528,1.208375700378415,33.59168771155771,-35.35334368067819,0.7168213206052582,3,0.3175010681152344,-0.16249847412109375,-0.8424992561340332,-0.2674989700317383,0.8300018310546875,1,-0.03877389607632853,-1.1333361590302051,18.614999771118164,2.2266743977864394,18.665000915527344,1.7887278539671632,19.40999984741211,-0.03877389607632853
4258,2018-03-28,18.049999237060547,18.56999969482422,17.774999618530273,18.450000762939453,5293986.0,-0.05423106612848483,1.4843776077056958,4.999904634751097,36.231864733972735,56.586863543955886,1.428583641921641,1.0199728894418882,0.8331283687006596,1.2182880217095295,11.035397442781106,1.3099994659423828,0.4846614500554338,-1.0990009307861328,-2.6132858985916734,0.41528403701940775,-1.8561434146889049,-0.34185844688336076,2.2062080414123493,11.77728058761018,-51.41584412676397,0.7571424839027707,3,1.022500991821289,0.8725013732910156,0.21000051498413086,0.7675008773803711,1.5450000762939418,2,0.0047091964218350935,1.55554613656597,19.084999084472656,-1.1333361590302051,18.614999771118164,2.2266743977864394,18.665000915527344,0.0047091964218350935
4259,2018-03-29,17.985000610351562,18.229999542236328,17.825000762939453,18.19499969482422,2762767.0,-0.0036010321028451253,1.8928610354223434,0.524995708481947,34.50946649368113,53.472468127772494,1.3528876176970073,1.1340580229915673,0.8394346541687305,1.2445812697247831,11.231835163204881,0.404998779296875,0.42301724224035553,-1.1582495689392083,-2.690077733573375,0.37357859569495844,-1.9241636512562899,-0.3923354866221267,2.171958361723629,14.583396801218584,-42.428205548299545,0.7659140823170831,3,1.0874996185302734,0.9375,0.35374927520751953,0.8324995040893555,1.899999618530277,3,0.00750626768420215,1.4843776077056958,18.049999237060547,1.55554613656597,19.084999084472656,-1.1333361590302051,18.614999771118164,0.00750626768420215
4260,2018-04-03,17.424999237060547,17.639999389648438,17.325000762939453,17.5,4621111.0,-0.03113713396087947,-1.2909181705946815,0.3571480472297911,29.082036769846354,50.46009961794875,1.7084728720488265,1.7636093974692457,1.3314143794531006,1.7662995789854605,10.999752673879692,0.6599998474121094,0.32610950815593753,-1.705000877380371,-3.2933004469681215,-0.11670130779262067,-2.499150662174248,-0.9108510925864941,2.636681360872849,5.290926265309253,-44.37103267951349,0.794149784793876,4,1.422501564025879,1.422501564025879,1.0000009536743164,1.392500877380371,2.5300006866455043,1,0.0872310200468096,1.8928610354223434,17.985000610351562,1.4843776077056958,18.049999237060547,1.55554613656597,19.084999084472656,0.0872310200468096
4261,2018-04-04,17.03499984741211,17.420000076293945,16.569999694824222,17.34000015258789,3624572.0,-0.022381601533672524,2.6559144195509172,4.066629367783937,29.808490039855826,47.08035249649536,1.9132379641514419,2.171204628368244,1.6535830573103567,2.112086155681453,11.637665472699226,0.8549995422363246,0.16782376538036203,-2.035500240325927,-3.84087235660877,-0.23012812404308391,-2.9381862984673504,-1.1328141821845037,2.8624799604216484,17.580342990981627,-28.79657420625781,0.9026860581414219,4,1.4350004196166992,1.4350004196166992,1.390000343322754,1.7825002670288086,3.1650009155273438,2,0.11535075844960496,-1.2909181705946815,17.424999237060547,1.8928610354223434,17.985000610351562,1.4843776077056958,18.049999237060547,0.11535075844960496
4262,2018-04-05,17.479999542236328,17.579999923706055,17.325000762939453,17.459999084472653,3217671.0,0.026122670901685963,1.3181613261201277,-0.06557520574331405,35.003904315298996,42.93514618320517,1.2159469093036286,1.72651436173226,1.1506502859162921,1.6440931800623275,13.052055813774643,0.5450000762939453,-0.005574998368299333,-1.5345005035400376,-3.4663718182771035,0.3973708111970282,-2.5004361609085706,-0.5685648461715047,2.1512818565566683,45.499992370605376,-0.5032345011571309,0.9659356573685328,4,0.8600006103515625,0.9900007247924805,0.8950004577636719,1.3375005722045898,2.8900012969970703,3,0.10068651458652544,2.6559144195509172,17.03499984741211,-1.2909181705946815,17.424999237060547,1.8928610354223434,17.985000610351562,0.10068651458652544
4263,2018-04-06,17.334999084472653,17.430000305175778,17.065000534057614,17.375,1497264.0,-0.008295220913096424,3.8666141091503246,-1.9999999999998224,29.991829643718972,38.987187000733805,0.994436757776537,1.848961367459136,1.275458021056675,1.7571200020972277,14.744145115972659,0.4149990081787145,-0.13277919468309562,-1.6050008773803732,-3.677447204033534,0.4674454492727875,-2.6412240407069554,-0.5687777140537911,2.0513797780028433,46.084304817319314,3.2303193518728293,1.036223163326581,4,0.557500839233402,1.135001182556156,1.208750724792484,1.4825010299682653,3.0750007629394567,4,0.1488319565800067,1.3181613261201277,17.479999542236328,2.6559144195509172,17.03499984741211,-1.2909181705946815,17.424999237060547,0.1488319565800067
4264,2018-04-09,17.424999237060547,17.555000305175778,17.209999084472653,17.395000457763672,1546345.0,0.005191817556454925,1.3793112520060566,-0.7499523173754817,30.048851738731756,36.345271319519,0.6629717468826506,1.6680640018165,1.1615425600461116,1.6369416785755746,15.294755644291488,0.345001220703125,-0.33372644210980695,-1.4030006408691413,-3.5512009097548436,0.7451996280165609,-2.4771007753119925,-0.3289005064262902,1.7360692920028455,79.90652206464303,40.43078279089865,1.0741001344428507,4,0.4675006866455078,1.0450010299682617,1.0125007629394531,1.392500877380371,2.7350006103515625,0,0.12453372575642097,3.8666141091503246,17.334999084472653,1.3181613261201277,17.479999542236328,2.6559144195509172,17.03499984741211,0.12453372575642097
4265,2018-04-10,17.885000228881836,17.975000381469727,17.40999984741211,17.495000839233402,2851820.0,0.026398910299113787,-1.0178541018112957,13.000508646998865,37.02811508312824,34.88859041297681,0.0901749174052604,1.1156198327921167,0.6779650788979907,1.1518454408965155,15.505188795207985,0.5650005340576172,-0.6512638200918133,-0.8479996681213393,-2.9860277978357104,1.2900284615930317,-1.9170137329785248,0.22101439673584622,1.0687827934424234,93.5942983200407,51.16522482528414,1.069014064857186,4,0.00749969482421875,0.5850000381469727,0.5524997711181641,0.932499885559082,2.5450000762939453,1,0.11182555070758537,1.3793112520060566,17.424999237060547,3.8666141091503246,17.334999084472653,1.3181613261201277,17.479999542236328,0.11182555070758537
4266,2018-04-11,17.65999984741211,18.049999237060547,17.395000457763672,17.979999542236328,1891982.0,-0.012580395783634457,1.8478264475146369,-0.8205133221174612,31.43092794955136,32.57060964086504,0.18490741708292902,1.2188139637957462,0.8616200991727361,1.3515446313972923,15.487981921562177,0.654998779296875,-0.8960316340101109,-0.9560000419616692,-3.0578934318221016,1.1458933478987632,-2.006946736891887,0.09494665296854876,1.1030805087121465,60.40610119998543,23.517996362643586,1.050946694930217,4,-0.09000015258789062,0.8100004196166992,0.6837501525878906,1.1575002670288086,2.3800010681152344,2,0.12995470532975406,-1.0178541018112957,17.885000228881836,1.3793112520060566,17.424999237060547,3.8666141091503246,17.334999084472653,0.12995470532975406
4267,2018-04-12,18.5,18.549999237060547,17.684999465942386,17.719999313354492,2827899.0,0.04756512796408563,-1.0352926656868222,-2.4375044703526214,35.73643461284378,32.51556184962849,-0.8345649519384963,0.31959108909066103,-0.009849831460599034,0.4852026545739321,15.911045760135767,0.8899993896484375,-0.9992687117051027,-0.0679999351501479,-2.1322485726124185,1.9962487023121227,-1.1001242538812832,0.9641243835809874,0.08763390322025444,96.63304506869673,64.58390219474421,1.0321243187311353,4,-0.9400005340576172,-0.029999732971191406,-0.15625,0.31750011444091797,1.739999771118164,3,0.09189193313186239,1.8478264475146369,17.65999984741211,-1.0178541018112957,17.885000228881836,1.3793112520060566,17.424999237060547,0.09189193313186239
4268,2018-04-13,18.26000022888184,18.59000015258789,18.1299991607666,18.540000915527344,2406995.0,-0.012972960600981631,1.4210631986307214,-0.35897492327818686,40.01736481915458,33.12755055245887,-0.6276477318669116,0.49560984042993894,0.2036243715163195,0.6991934806837357,16.409873597948728,0.46000099182128906,-1.0858095897857183,-0.2512496948242138,-2.281901871922848,1.7794024822744205,-1.2665757833735327,0.7640763937251052,-1.6900005340576172,76.08698055888068,41.1455528400036,1.0153260885493176,4,-0.6800003051757848,0.2100000381469691,0.025000095367428088,0.5574998855590785,1.9099998474121058,4,0.11555315355441076,-1.0352926656868222,18.5,1.8478264475146369,17.65999984741211,-1.0178541018112957,17.885000228881836,0.11555315355441076
4269,2018-04-16,18.434999465942386,18.790000915527344,18.28499984741211,18.30500030517578,1738424.0,0.009583747802135889,-4.9411863703171806,-0.46428157846338053,47.784186648193476,35.20556720560855,-0.8181377332653916,0.22545139973871642,0.008260686301888143,0.49534624814095807,16.55416723261926,0.5300006866455043,-1.2288359845629628,-0.008500385284420986,-1.9478797131538563,1.9308789425850144,-0.9781900492191404,0.9611892786502985,-1.8245997619628902,74.55187576396492,35.17834146410355,0.9696896639347183,4,-0.7549991607666051,0.03500080108642223,-0.2087492942810094,0.3825006484985316,1.4300003051757777,0,0.10713319439571589,1.4210631986307214,18.26000022888184,-1.0352926656868222,18.5,1.8478264475146369,17.65999984741211,0.10713319439571589
4270,2018-04-17,18.76000022888184,18.780000686645508,18.44499969482422,18.53499984741211,1784147.0,0.0176295509820803,1.5282969979199206,1.7307833384685158,51.32662812182184,37.59647143693812,-1.0435994712405225,-0.19749080237725636,-0.3148887040088475,0.13678748215348335,16.58239725929847,0.34500122070312145,-1.1758950728335265,0.37225036621094176,-1.4547103789746494,2.199211111396533,-0.5412300063818556,1.2857307388037391,-2.062416476440429,97.84941384939769,52.413628022631684,0.913480372592796,4,-0.832499504089359,-0.2899999618530309,-0.2899999618530309,0.05749988555907848,1.4400005340576136,1,0.07462684442694778,-4.9411863703171806,18.434999465942386,1.4210631986307214,18.26000022888184,-1.0352926656868222,18.5,0.07462684442694778
4271,2018-04-18,18.434999465942386,18.84000015258789,18.295000076293945,18.75,2364414.0,-0.017324134273681957,1.2020167769330656,-1.3999999999999622,43.89098286864435,38.58392460953205,-0.5577810157828473,0.04598977433954232,0.00338938972489089,0.43446226032014934,17.31877589329519,0.5450000762939453,-1.1120764036546191,0.10049962997436879,-1.650464151626874,1.8514634115756117,-0.7749822608262527,0.9759815207749902,-1.6537190269775373,64.93502633130397,17.257437283060085,0.8754818908006216,4,-0.48249912261963246,0.03500080108642223,0.08750057220458629,0.3825006484985316,2.0850009918212855,2,0.10821811212520216,1.5282969979199206,18.76000022888184,-4.9411863703171806,18.434999465942386,1.4210631986307214,18.26000022888184,0.10821811212520216
4272,2018-04-19,17.829999923706055,18.575000762939453,17.780000686645508,18.51499938964844,2675406.0,-0.032817985341091815,-1.0254832165028611,2.1745977923234245,47.75051886499915,40.5571123007854,0.11408437312626063,0.5139134707434074,0.6122283403494215,1.0061847874333836,18.180952062923854,0.7950000762939453,-0.9675563311953788,-0.4007498741149895,-1.999148290455583,1.197648542225604,-1.1999490822852863,0.39844933405530725,-0.9251963019238225,4.71691153316719,-45.53957369603511,0.7991992081702961,4,0.19499969482421875,0.6400003433227539,0.7725000381469727,0.9875001907348633,2.700000762939453,3,0.12394845772730267,1.2020167769330656,18.434999465942386,1.5282969979199206,18.76000022888184,-4.9411863703171806,18.434999465942386,0.12394845772730267
4273,2018-04-20,17.584999084472653,17.799999237060547,17.46500015258789,17.799999237060547,3335322.0,-0.013740933274355105,2.1162683415837193,0.3138690806015567,46.05521450697515,42.33559705281243,0.44508221681992666,0.5712206628019274,0.8505637234122894,1.2159066113004862,18.600444013336816,0.36499977111816406,-0.798992846918285,-0.5080006599426312,-1.7832074330954768,0.7672061132102144,-1.145604046519054,0.12960272663379158,-0.5640836708420807,8.727195046164514,-44.13976098654885,0.637603386576422,4,0.5325012207031286,0.8850011825561559,1.0175008773803746,1.2325010299682653,2.685001373291019,4,0.15098099658076447,-1.0254832165028611,17.829999923706055,1.2020167769330656,18.434999465942386,1.5282969979199206,18.76000022888184,0.15098099658076447
4274,2018-04-23,17.764999389648438,17.799999237060547,17.504999160766598,17.530000686645508,1702764.0,0.01023601447524225,-1.070163227883231,-1.093016447543496,53.62473321534076,44.17966573416938,0.35579891457133783,0.275802735102495,0.6995407840795878,1.0074631801327172,20.276728894239675,0.29500007629394887,-0.6814561756105526,-0.2457503318786607,-1.3660902360367153,0.8745895722793939,-0.8059202839576898,0.3144196202003684,-0.6349388916804273,21.818126331676137,-35.535683024585225,0.5601699520790281,4,0.35250091552734375,0.7050008773803711,0.8375005722045898,1.0525007247924805,2.675001144409176,0,0.13537859663799856,2.1162683415837193,17.584999084472653,-1.0254832165028611,17.829999923706055,1.2020167769330656,18.434999465942386,0.13537859663799856
4275,2018-04-24,17.655000686645508,17.864999771118164,16.979999542236328,17.170000076293945,4186600.0,-0.0061918776685703225,-1.046239333201032,2.0638437751101804,57.029485176100955,47.02394987045267,0.4802439668812575,0.3228054927343962,0.8400927535357994,1.0868928114829686,21.349710477752684,0.8850002288818359,-0.5134205810102834,-0.3052490234375007,-1.3919654544576545,0.7814674075826531,-0.8486072389475758,0.23810919207257442,1.1849994659423828,36.29037219947989,-25.016575737947036,0.5433582155100768,4,0.25499916076660156,0.8149995803833008,0.9637494087219238,1.1624994277954102,2.704999923706051,1,0.1251769469566959,-1.070163227883231,17.764999389648438,2.1162683415837193,17.584999084472653,-1.0254832165028611,17.829999923706055,0.1251769469566959
4276,2018-04-25,18.174999237060547,18.59499931335449,17.829999923706055,18.290000915527344,5813423.0,0.02945332937927181,1.110347585423101,-0.2371165644171779,57.74804459580373,49.46968431300377,0.04579653599511602,-0.24437624484424703,0.35054990641322803,0.5619514927094116,22.048065315992687,0.9399986267089808,-0.32868751737003876,0.2367495536804185,-0.811282642520144,1.284781749880981,-0.287266544419861,0.760765651780698,0.6278009033203134,73.99379963978876,10.24589356491554,0.5240160981002805,4,-0.2649993896484375,0.2950010299682617,0.6262507438659668,0.6425008773803711,2.185001373291012,2,0.11141686992479949,-1.046239333201032,17.655000686645508,-1.070163227883231,17.764999389648438,2.1162683415837193,17.584999084472653,0.11141686992479949
4277,2018-04-26,18.34499931335449,18.399999618530273,17.850000381469727,18.125,4084834.0,0.009353512155714228,2.3333294801028814,-1.9130095863601375,61.197341215348935,51.82301502369203,-0.16595448469997365,-0.4982007881401245,0.2165102975956934,0.38483339066368316,23.21063705243583,0.5499992370605469,-0.2166405943773526,0.4437496185302692,-0.4785239611357177,1.366023198196256,-0.017387171302726045,0.9048864083632644,0.4213448150634811,84.5201216451622,17.772107741646693,0.4611367898329943,4,-0.43499946594237926,0.12500095367431996,0.5800008773803746,0.47250080108642933,1.9650001525878977,3,0.11856098260117465,1.110347585423101,18.174999237060547,-1.046239333201032,17.655000686645508,-1.070163227883231,17.764999389648438,0.11856098260117465
4278,2018-04-27,18.13500022888184,18.549999237060547,18.01499938964844,18.475000381469727,2567560.0,-0.011447211356381826,1.1836823666796275,-1.5454600625959185,57.66739870967641,52.92114969719014,0.02732185776867979,-0.2967201274199347,0.4440073350461624,0.5970392198684316,22.96733345248348,0.5349998474121058,-0.0453249012676018,0.22950048446655558,-0.6964354309285561,1.1554363998616672,-0.23346747323100203,0.6924684421641132,0.5956170078124963,71.51708051610655,6.167766935603794,0.462967957697556,4,-0.22500038146973012,0.3350000381469691,0.8874998092651332,0.6824998855590785,3.02499961853027,4,0.13206509112414477,2.3333294801028814,18.34499931335449,1.110347585423101,18.174999237060547,-1.046239333201032,17.655000686645508,0.13206509112414477
4279,2018-04-30,18.1200008392334,18.15999984741211,17.96500015258789,18.15999984741211,1794001.0,-0.0008270961929491838,8.750226503266415,0.11764408890484701,52.80765528607056,53.08570827099555,-0.007889990738803476,-0.2857382371180748,0.4702435445239459,0.6120249681061551,22.733339397000513,0.19499969482421875,0.04340828792718909,0.20775108337402415,-0.7225829082815949,1.1380850750296432,-0.2574159124537836,0.6729180792018319,0.5756040435717757,70.58832560748782,8.447805747224841,0.46516699582780924,4,-0.21000099182128906,0.2199993133544922,1.1974997520446777,0.6974992752075195,3.339998245239258,0,0.1186533950856723,1.1836823666796275,18.13500022888184,2.3333294801028814,18.34499931335449,1.110347585423101,18.174999237060547,0.1186533950856723
4280,2018-05-02,18.94499969482422,19.155000686645508,18.44499969482422,18.53499984741211,4392483.0,0.04552973605854005,-1.406782400672421,-10.250250345715513,63.42738675880411,55.25641981434664,-0.8983590043960916,-1.044579919342354,-0.3328943178435466,-0.21226194881132798,21.75446808517922,1.0349998474121094,0.13026933803647367,0.9567499160766602,-0.05109986856638571,1.964599700719706,0.45282502375513545,1.4606748083981849,-1.9650001525878906,84.1508776677674,20.890803204200523,0.5039248923215236,5,-0.8774995803833008,-1.052499771118164,0.3887510299682617,-0.12749958038330078,2.2950000762939453,2,0.07891268742758695,8.750226503266415,18.1200008392334,1.1836823666796275,18.13500022888184,2.3333294801028814,18.34499931335449,0.07891268742758695
4281,2018-05-03,19.0,19.09499931335449,18.795000076293945,18.98500061035156,2913782.0,0.0029031568256403517,1.926850146076473,0.036583890806584834,56.25000596047016,56.200807269398965,-0.9664144372144747,-0.9958784856748935,-0.36365424876241903,-0.25528577513282613,20.088605752381227,0.2999992370605433,0.1512900218964326,0.9135002136230455,-0.08615840637560623,1.9131588336216971,0.4136709036237214,1.4133295236223695,-1.97650043487549,88.12255552502499,27.882509943287403,0.49982930999932573,5,-0.932499885559082,-1.1075000762939453,0.16250038146972656,-0.18249988555908203,2.0400009155273438,3,0.07157897949218728,-1.406782400672421,18.94499969482422,8.750226503266415,18.1200008392334,1.1836823666796275,18.13500022888184,0.07157897949218728
4282,2018-05-04,19.239999771118164,19.28499984741211,18.94499969482422,19.075000762939453,2399271.0,0.012631566900956015,1.666676639764236,11.000381485246631,62.250005960470105,58.00022854200952,-1.101172193209834,-1.1565602946365594,-0.5907932949492327,-0.4817120705136233,18.682542020920035,0.3400001525878906,0.12983849669481273,1.0654999732971184,-0.01588287160449653,2.1468828181987334,0.5248085508463092,1.6061913957479277,-2.173870183563235,96.59090252290264,36.7709661398419,0.5406914224508083,5,-1.1075000762939453,-1.3125,-0.0774993896484375,-0.4224996566772461,2.1100006103515625,4,0.05821210252375719,1.926850146076473,19.0,-1.406782400672421,18.94499969482422,8.750226503266415,18.1200008392334,0.05821210252375719
4283,2018-05-07,19.915000915527344,20.040000915527344,19.34000015258789,19.405000686645508,2097623.0,0.035083219981241864,-1.187497951094488,3.0909290577641118,66.44446752101788,59.424643464862534,-1.5767132047480246,-1.716362531271571,-1.2554634933696036,-1.1426694239521176,17.30360555434694,0.8000011444091797,0.19950600012306552,1.6115010261535652,0.3510617299232308,2.8719403223838995,0.9812813780383962,2.241720674268734,-2.760116517578126,93.9759058294068,34.53153393317953,0.6302196481151681,5,-1.4050006866455078,-1.6100006103515625,-0.7525005340576172,-1.0975008010864258,1.364999771118164,0,0.01983422205655394,1.666676639764236,19.239999771118164,1.926850146076473,19.0,-1.406782400672421,18.94499969482422,0.01983422205655394
4284,2018-05-08,19.59499931335449,19.924999237060547,19.405000686645508,19.899999618530273,2858994.0,-0.016068369945358874,1.9295730757245249,-0.5980395456772464,59.28808990976257,59.67559954638049,-1.083800433913872,-1.2916795266484868,-0.9165471696446446,-0.8109010969434252,16.062657689081085,0.5199985504150391,0.2875786101104225,1.1829994201660128,-0.13146438022117835,2.497463220553204,0.525767519972419,1.8402313203596066,-2.267007924350583,72.1002343824737,16.790363256767932,0.6572319001935948,5,-0.6599988937377894,-1.2899990081787074,-0.5974988937377894,-0.7774991989135707,2.625,1,0.07986734314356592,-1.187497951094488,19.915000915527344,1.666676639764236,19.239999771118164,1.926850146076473,19.0,0.07986734314356592
4285,2018-05-09,19.88500022888184,19.90999984741211,19.48500061035156,19.48500061035156,1709366.0,0.014799741040547376,-1.1249982118589315,-1.311472846886968,66.25561727117366,60.62088539919937,-1.144574294093097,-1.501126487011934,-1.1912882541557543,-1.0923591487189839,15.445757145221897,0.4249992370605504,0.42430907682415153,1.3730003356933622,-0.07061522654377583,2.8166158979305003,0.6511925545747914,2.094808116811933,-2.3942882682865267,87.55015404319366,32.07569309927901,0.7218077811185696,5,-0.9399995803833043,-1.5799999237060582,-0.8874998092651403,-1.0675001144409215,2.7549991607666016,2,0.07920537276651474,1.9295730757245249,19.59499931335449,-1.187497951094488,19.915000915527344,1.666676639764236,19.239999771118164,0.07920537276651474
4286,2018-05-10,19.95499992370605,20.049999237060547,19.665000915527344,19.989999771118164,1816186.0,0.003520226000427229,3.9677594014569797,-0.08749970197649923,77.07006895613333,62.38452181484209,-1.0454702424210929,-1.4655124400780757,-1.245867250504407,-1.1563559729254322,14.974666512783354,0.3849983215332031,0.5171417851095477,1.3282500267028787,-0.19297639869723682,2.8494764521029943,0.567636814002821,2.0888632394029365,-2.311330625814815,91.40277351045472,28.28888616227166,0.7606132127000583,5,-0.9475002288818324,-1.6450004577636683,-1.1074991226196254,-1.1374998092651332,2.504999160766605,3,0.06439488109872471,-1.1249982118589315,19.88500022888184,1.9295730757245249,19.59499931335449,-1.187497951094488,19.915000915527344,0.06439488109872471
4287,2018-05-11,20.200000762939453,20.299999237060547,19.98500061035156,20.0,2011333.0,0.01227766675871278,-1.7391239447364828,-5.71433242506754,83.31212976776509,65.23393637685194,-1.1171472637457214,-1.661826037163955,-1.4792136766630932,-1.3895571938207354,15.352603140844712,0.34499931335449574,0.6208143293990744,1.488250827789308,-0.1854887198561066,3.1619903754347227,0.6513810539666025,2.3251206016120136,-2.3638250699146717,89.58348234508739,18.780799674900067,0.8368697738227069,5,-1.0675010681152344,-1.5600013732910156,-1.7300004959106445,-1.5650005340576172,1.939998626708988,4,0.041584164399093515,3.9677594014569797,19.95499992370605,-1.1249982118589315,19.88500022888184,1.9295730757245249,19.59499931335449,0.041584164399093515
4288,2018-05-14,20.3700008392334,20.479999542236328,20.049999237060547,20.26000022888184,1722880.0,0.0084158450432259,1.606078120845712,0.5500009536706607,83.26950331459763,68.6185861577994,-1.0468606461860936,-1.7556586442904063,-1.6332481533036827,-1.5424180329045072,15.882751549773772,0.43000030517578125,0.6986637869732633,1.5527508735656745,-0.26121729672423655,3.3667190438555856,0.645766788420719,2.45973495871063,-2.2874427918050415,89.76755161823179,12.241192168483522,0.9069840851449559,5,-0.907501220703125,-1.6400012969970703,-1.9650006294250488,-1.8700008392333984,0.8599987030029297,0,0.04810994118119094,-1.7391239447364828,20.200000762939453,3.9677594014569797,19.95499992370605,-1.1249982118589315,19.88500022888184,0.04810994118119094
4289,2018-05-15,20.40999984741211,20.979999542236328,20.32999992370605,20.43000030517578,4268701.0,0.001963623295570649,-6.222205738990133,-0.18182133444306317,85.82574320882074,71.10729243002346,-0.8134001370608068,-1.728742634113619,-1.6332763127249805,-1.5688629978511344,16.929683729644363,0.649999618530277,0.7567294560437432,1.493999862670897,-0.44319767361618645,3.4311973989579805,0.5254010945273571,2.462598630814437,-2.039748820606796,61.87290287186955,-20.0074328119917,0.9685987681435413,5,-0.5225000381469727,-1.4300003051757812,-2.2287497520446777,-1.9250001907348633,0.6000003814697301,1,0.042626205082686885,1.606078120845712,20.3700008392334,-1.7391239447364828,20.200000762939453,3.9677594014569797,19.95499992370605,0.042626205082686885
4290,2018-05-16,20.15999984741211,20.559999465942386,20.06999969482422,20.540000915527344,2375997.0,-0.012248897690790517,1.3333424159854452,18.999618539004388,77.7622403738936,73.49754069818162,-0.4167538165000231,-1.4424348030527234,-1.332168830764644,-1.3088604801746726,17.85709857010898,0.4899997711181676,0.8556907934043174,1.1739998817443862,-0.8391509708267364,3.1871507343155088,0.1674244554588249,2.1805753080299475,-1.424384028446454,37.64254363699129,-43.36675868953196,1.0065754262855617,5,-0.19750022888183594,-1.1800003051757812,-1.9787497520446777,-1.6899995803833008,0.3400001525878906,2,0.10218251396498967,-6.222205738990133,20.40999984741211,1.606078120845712,20.3700008392334,-1.7391239447364828,20.200000762939453,0.10218251396498967
4291,2018-05-17,20.43000030517578,20.440000534057614,20.15999984741211,20.15999984741211,2401610.0,0.013392879950756997,-1.074075643905652,-0.7105255232645686,78.36735159923998,75.28835688026716,-0.5169384158543906,-1.6393624636868687,-1.5641179349625105,-1.562396700801962,18.63810498500348,0.28000068664550426,1.0079153610564333,1.3442502975463881,-0.7500136329181082,3.4385142280108845,0.2971183323141382,2.391382262778638,-1.3801707649522328,44.723635429566244,-34.360993502427206,1.0471319652322484,5,-0.2700004577636719,-1.4500007629394531,-2.2487502098083496,-1.9600000381469727,-0.2700004577636719,3,0.10817420711994674,1.3333424159854452,20.15999984741211,-6.222205738990133,20.40999984741211,1.606078120845712,20.3700008392334,0.10817420711994674
4292,2018-05-18,20.040000915527344,20.43000030517578,19.915000915527344,20.420000076293945,2364235.0,-0.019089543995240876,1.5749994039529838,-1.4074019129967927,74.70817082118862,76.20654613584169,-0.0017041188076625247,-1.1334170502071004,-1.1519037026610235,-1.1600296468452633,18.661714141828366,0.5149993896484375,1.0367898126612687,0.8437508583068833,-1.2042367548531168,2.8917384714668835,-0.1802429482731185,1.8677446648868852,-0.7199475750220046,11.737104336582098,-65.48316904321979,1.0239938065800005,5,0.15249919891357422,-1.0600013732910156,-2.02000093460083,-1.5700006484985352,-0.8050003051757848,4,0.12075838614709111,-1.074075643905652,20.43000030517578,1.3333424159854452,20.15999984741211,-6.222205738990133,20.40999984741211,0.12075838614709111
4293,2018-05-21,20.239999771118164,20.420000076293945,20.01000022888184,20.100000381469727,1492992.0,0.009979982357977812,-1.562501490117575,-0.3684202601026959,76.23760459727565,78.08982554556536,-0.16847018248574486,-1.1850705669819845,-1.334159234036015,-1.3474899911063574,18.33421315675958,0.4099998474121058,1.1238745099963445,0.9109996795654283,-1.0390899452654025,2.861089304396259,-0.06404513284998714,1.8860444919808437,-0.6875539623704867,30.516363818713888,-45.578862062814906,0.975044812415416,5,-0.00749969482421875,-1.260000228881836,-2.2249999046325684,-1.7699995040893555,-0.6399993896484375,0,0.09387350000080108,1.5749994039529838,20.040000915527344,-1.074075643905652,20.43000030517578,1.3333424159854452,20.15999984741211,0.09387350000080108
4294,2018-05-22,20.170000076293945,20.440000534057614,20.0,20.209999084472656,1938075.0,-0.0034584829849705345,-1.3157973989730223,-0.285708446866485,68.64535353283159,78.35535179686069,-0.009307931189265872,-0.9756796378654577,-1.2739436472994612,-1.2641138407817039,17.998386189840392,0.44000053405761363,1.1706235509526408,0.720749950408937,-1.1166118139171388,2.5581117147350128,-0.19793093175410092,1.6394308325719749,-0.4176967448578566,39.534842458562906,-34.07321917430012,0.9186808821630371,5,0.15250015258789062,-1.1900005340576172,-2.1449999809265137,-1.6999998092651367,-0.3549995422363317,1,0.05255327029910206,-1.562501490117575,20.239999771118164,1.5749994039529838,20.040000915527344,-1.074075643905652,20.43000030517578,0.05255327029910206
4295,2018-05-23,19.864999771118164,20.11000061035156,19.56999969482422,20.09000015258789,2732492.0,-0.01512148259901358,3.0754586611198707,5.625149015306852,62.23478559739368,76.70698697922295,0.3269379746392218,-0.523460678746666,-0.9863418236169181,-0.9466563186720265,16.783416950287215,0.6000003814697266,1.1318344357120331,0.3052496910095215,-1.3327740618814836,1.9432734439005266,-0.5137621854359828,1.1242615674550258,1.114999771118164,33.90802203752883,-36.2999287315945,0.819011876445503,5,0.4099998474121094,-0.8850002288818359,-1.7899994850158691,-1.3949995040893555,-1.0550003051757777,2,0.057639087387677534,-1.3157973989730223,20.170000076293945,-1.562501490117575,20.239999771118164,1.5749994039529838,20.040000915527344,0.057639087387677534
4296,2018-05-24,20.200000762939453,20.36000061035156,19.88999938964844,19.88999938964844,2338377.0,0.016863880980675816,-2.032252507229458,-1.377781545373612,63.22314331847912,74.47487737374672,0.03391126338391359,-0.7367485735043289,-1.3421384330917192,-1.2628144735437914,16.86952672767118,0.4950008392333949,1.1671327402695226,0.5390006065368667,-0.9849957397751723,2.0629969528489056,-0.22299756661915282,1.3009987796928861,0.751798782348633,72.4138460223053,5.314178942264306,0.7619981731560191,5,0.07499885559082031,-1.220001220703125,-2.0012502670288086,-1.7300004959106445,-1.0900001525878942,3,0.014851446818306524,3.0754586611198707,19.864999771118164,-1.3157973989730223,20.170000076293945,-1.562501490117575,20.239999771118164,0.014851446818306524
4297,2018-05-25,20.520000457763672,20.61000061035156,20.270000457763672,20.290000915527344,3053078.0,0.015841568452379162,-1.5185153788552839,0.741930720482381,59.23662992911071,71.80455810869262,-0.2636483457227854,-0.9332986121917344,-1.6622355748364086,-1.5659110397822928,17.08129814818051,0.4099998474121058,1.154138029356222,0.7502502441406236,-0.6862421873264282,2.1867426756076753,0.03200402840709771,1.4684964598741495,0.4041630905151372,91.34614679235625,26.50410950427539,0.7182462157335255,5,-0.24500083923339844,-1.5400009155273438,-2.3087501525878906,-2.0500001907348633,-1.784999847412113,4,-0.017543889001978896,-2.032252507229458,20.200000762939453,3.0754586611198707,19.864999771118164,-1.3157973989730223,20.170000076293945,-0.017543889001978896
4298,2018-05-28,20.530000686645508,20.81999969482422,20.25,20.63999938964844,1812846.0,0.00048734057791177676,1.4255341598522817,-0.4782561823097363,65.7673073384994,69.57584301199026,-0.2777770343755961,-0.7954550014377801,-1.6701236356504054,-1.5677998328909695,17.645459509186516,0.5699996948242188,1.0956928693513532,0.6405004501342759,-0.6093792755639953,1.8903801758325471,0.015560587285140315,1.2654403129834115,0.36707958456420897,76.80007934570312,12.344254487502226,0.624939862849136,5,-0.33500099182128906,-1.5500011444091797,-2.282500743865967,-2.060000419616699,-1.5700016021728516,0,-0.06307842342822367,-1.5185153788552839,20.520000457763672,-2.032252507229458,20.200000762939453,3.0754586611198707,19.864999771118164,-0.06307842342822367
4299,2018-05-29,20.270000457763672,20.71999931335449,20.149999618530273,20.420000076293945,3712501.0,-0.012664404295464227,-1.9230656370278534,1.3636489743544842,56.55877851681678,67.21990280564839,-0.04439249322742711,-0.38590926896886657,-1.4237229093377763,-1.3052691703074188,18.10241961286717,0.5699996948242152,0.9803835347869096,0.27300024032592773,-0.6676573342409249,1.2136578148927804,-0.19732854695750035,0.7433290276093558,0.6005382019183365,56.00006103515624,-5.305862571382185,0.4703287872834266,5,-0.07500076293945312,-1.2900009155273438,-1.976250171661377,-1.8000001907348633,-1.8400001525878906,1,-0.03305377706774182,1.4255341598522817,20.530000686645508,-1.5185153788552839,20.520000457763672,-2.032252507229458,20.200000762939453,-0.03305377706774182
4300,2018-05-30,20.440000534057614,20.56999969482422,19.950000762939453,20.01000022888184,3075226.0,0.008386782064863318,-1.2545446979102366,-2.866675991505872,57.99012577817943,64.95576660330832,-0.19053430227351953,-0.4618439334777058,-1.6083676585231323,-1.474119647503965,19.15456635086866,0.6199989318847656,0.8522490517816266,0.36825027465819815,-0.45006210943136793,1.1865626587477642,-0.04090591738658489,0.7774064667029812,0.40452734632723875,59.13988859446856,1.573225488210113,0.40915619204478293,5,-0.24500083923339488,-1.4600009918212855,-2.1462502479553187,-1.970000267028805,-1.5200004577636683,2,-0.030577298613990278,-1.9230656370278534,20.270000457763672,1.4255341598522817,20.530000686645508,-1.5185153788552839,20.520000457763672,-0.030577298613990278
4301,2018-05-31,20.36000061035156,20.57999992370605,20.190000534057614,20.5,7760963.0,-0.003913890490010341,1.6000025431380396,-0.3255797448590474,52.78745482506211,62.5201314926276,-0.135787562854091,-0.28957893035090976,-1.5321547348300406,-1.3916672532920096,20.26890570208632,0.3899993896484375,0.7038012743756354,0.22025032043456605,-0.4323116852624267,0.8728123261315588,-0.10603068241393032,0.5465313232830624,0.45903670632208105,47.12647710082611,-6.126298082892362,0.3262810028484968,5,-0.1650009155273402,-0.9550008773803675,-2.1700005531311,-1.8900003433227504,-1.3550014495849574,3,-0.076129719938275,-1.2545446979102366,20.440000534057614,-1.9230656370278534,20.270000457763672,1.4255341598522817,20.530000686645508,-0.076129719938275
4302,2018-06-01,20.36000061035156,20.5,19.989999771118164,20.299999237060547,2591653.0,0.0,2.0,-0.4285831062669937,49.81481049776868,59.58426548157127,-0.09568425902922684,-0.2122513041868963,-1.5490761947607439,-1.395417063077307,21.042604686265808,0.5100002288818359,0.6170494420072856,0.16425027847289542,-0.3381577496969399,0.6666583066427307,-0.08695373561202402,0.41545429255781485,0.43405595388509255,47.12647710082611,-1.4451542917124556,0.2512040140849183,6,-0.1650009155273402,-0.9450006484985316,-2.1700005531311,-1.8900003433227504,-1.2000007629394496,4,-0.061394890104495725,1.6000025431380396,20.36000061035156,-1.2545446979102366,20.440000534057614,-1.9230656370278534,20.270000457763672,-0.061394890104495725
4303,2018-06-04,20.309999465942386,20.709999084472656,20.149999618530273,20.61000061035156,2403879.0,-0.0024558518128801055,1.2400064087158535,-4.999904634751275,48.154975186881444,57.307556776465695,-0.03878846465401509,-0.1382275688607315,-1.5309498902573608,-1.3475785106865352,21.07177068469504,0.5599994659423828,0.4984695107827868,0.09449920654297372,-0.39225094319156284,0.5812493562775103,-0.14887586832429633,0.3378742814102438,0.45957596090601527,46.75316632854582,-0.13032798511017063,0.24337507486726906,6,-0.11499977111816762,-0.837499618530277,-2.1199994087219274,-1.8399991989135778,-0.7549991607666051,0,-0.07754795160048755,2.0,20.36000061035156,1.6000025431380396,20.36000061035156,-1.2545446979102366,20.440000534057614,-0.07754795160048755
4304,2018-06-05,21.15999984741211,21.43000030517578,20.290000915527344,20.309999465942386,3941362.0,0.04185132465882524,-1.561803628258843,-2.8333237966266043,65.10573391402765,57.62655103386947,-0.819799850695361,-0.911714550885435,-2.3736239466253934,-2.2013672570240352,21.455663904310626,1.1399993896484375,0.43846327062469115,0.8662495613098145,0.3024291665404881,1.4300699560791408,0.5843393639251531,1.1481597586944758,-1.5900001525878906,81.75672018413653,32.31201757216467,0.28191019738466305,6,-0.5,-1.4624996185302734,-2.9699997901916504,-2.689999580383301,-2.0349998474121094,1,-0.10396979105878945,1.2400064087158535,20.309999465942386,2.0,20.36000061035156,1.6000025431380396,20.36000061035156,-0.10396979105878945
4305,2018-06-06,21.459999084472656,21.57999992370605,21.18000030517578,21.270000457763672,2741687.0,0.01417765780831215,-1.1621663419009427,0.2235276958116896,65.41914269822439,57.87055096495228,-0.9719679808042869,-1.1464478305470287,-2.6386425715011583,-2.503289163110601,21.92465254216317,0.42000007629394176,0.35812304105641246,1.0874988555908196,0.35064603031342045,1.8243516808682188,0.7190724429521183,1.455925268229521,-1.852799377441407,92.45277813099067,40.65894205951762,0.36842641263870024,6,-0.6949987411499023,-1.4474992752075195,-3.3349990844726562,-2.9899988174438477,-2.059999465942383,2,-0.1411928661958437,-1.561803628258843,21.15999984741211,1.2400064087158535,20.309999465942386,2.0,20.36000061035156,-0.1411928661958437
4306,2018-06-07,21.239999771118164,21.709999084472656,21.170000076293945,21.549999237060547,2238519.0,-0.010251599382111398,-1.4000016954253187,-1.631587929407513,68.92742628879914,58.947306116028784,-0.6581412967574067,-0.8698407278458973,-2.383885899810089,-2.283477556587872,22.305858418486956,0.5399990081787109,0.3345083879365305,0.803249549865722,-0.0013046097233626597,1.6078037094548066,0.4009724700711814,1.2055266296602625,-1.5538880554199217,72.6744476171994,15.160456563093767,0.4022770797945419,6,-0.4099998474121094,-0.9875001907348633,-3.2599997520446777,-2.7699995040893555,-1.7449989318847656,3,-0.10922785874879903,-1.1621663419009427,21.459999084472656,-1.561803628258843,21.15999984741211,1.2400064087158535,20.309999465942386,-0.10922785874879903
4307,2018-06-08,21.040000915527344,21.3799991607666,20.71999931335449,21.100000381469727,3421969.0,-0.009416142078437106,1.1290419834059988,0.19354699776655243,62.61831427689533,58.59741799807277,-0.4208837330217712,-0.6363083754149415,-2.165888869403844,-2.0831547537474613,22.072423870279824,0.6599998474121129,0.35583545249838266,0.5612506866455078,-0.2782091912016078,1.4007105644926234,0.14152074772195178,0.9809806255690638,-1.232455957702637,57.05138472335488,-3.717443933556119,0.4197299389235575,6,-0.21000099182128906,-0.7125015258789062,-3.0600008964538574,-2.570000648498535,-1.5450000762939453,4,-0.09672061151190003,-1.4000016954253187,21.239999771118164,-1.1621663419009427,21.459999084472656,-1.561803628258843,21.15999984741211,-0.09672061151190003
4308,2018-06-11,21.350000381469727,21.520000457763672,21.149999618530273,21.280000686645508,2507101.0,0.014733814280093682,-1.242416886299533,-1.1666719649044728,67.30205803486035,59.791115722299836,-0.6731196906977353,-0.9160928644751785,-2.42055061285798,-2.3900663314964277,21.686335115398663,0.4799995422363281,0.3592935233831085,0.8222501754760749,-0.10073373319850631,1.7452340841506562,0.3607582211387843,1.2837421298133656,-1.4283081760461442,74.64794597092231,10.730782937542308,0.4614919543372906,6,-0.5200004577636719,-0.8250007629394531,-3.320000648498535,-2.880000114440918,-1.6849994659423828,0,-0.10257613559381396,1.1290419834059988,21.040000915527344,-1.4000016954253187,21.239999771118164,-1.1621663419009427,21.459999084472656,-0.10257613559381396
4309,2018-06-12,21.280000686645508,21.549999237060547,21.09000015258789,21.549999237060547,2402168.0,-0.003278674172061069,2.4074189195871627,-3.857138964577657,72.2834843393124,61.37926667353682,-0.497055571422905,-0.8195940059540305,-2.292790233554541,-2.3292499531819324,20.70145252159501,0.45999908447265625,0.36272958762234,0.7087504386901848,-0.27111982341216034,1.68862070079253,0.21881530763901225,1.1986855697413574,-1.2510100684789798,56.56580835958363,-10.686825342496178,0.4899351310511731,6,-0.43000125885009766,-0.7225008010864258,-2.872500419616699,-2.810000419616699,-1.010000228881836,1,-0.08106204538575368,-1.242416886299533,21.350000381469727,1.1290419834059988,21.040000915527344,-1.4000016954253187,21.239999771118164,-0.08106204538575368
4310,2018-06-13,22.21999931335449,22.229999542236328,21.350000381469727,21.350000381469727,3740687.0,0.04417286637114093,-1.0229890601363647,-3.222235565885107,76.71957965634401,64.03839165479037,-1.2940964527855705,-1.6836724197307724,-3.1448611293388353,-3.2738574567953904,20.47222533383959,0.9499988555908203,0.37163892753831007,1.5457490921020458,0.3406931712464889,2.7508050129576027,0.9432211316742674,2.1482770525298243,-2.090148187209593,99.3377332870178,31.38558694756081,0.602527960427778,6,-1.1099996566772425,-1.3624992370605433,-3.5999989509582484,-3.74999904632568,-2.0,2,-0.13928890229507596,2.4074189195871627,21.280000686645508,-1.242416886299533,21.350000381469727,1.1290419834059988,21.040000915527344,-0.13928890229507596
4311,2018-06-14,22.63999938964844,22.729999542236328,21.920000076293945,22.020000457763672,3310274.0,0.018901894206698966,1.025000596047016,0.712643325367775,77.3195932035419,67.0944786220985,-1.516101251058675,-2.0338945732538996,-3.4576673882379048,-3.6930371534834983,20.416293268344727,0.8099994659423828,0.45264919649722657,1.8552492141723675,0.37143720361340726,3.339061224731328,1.1133432088928856,2.5971552194518495,-2.342136390216229,95.5223809781378,29.268279581177566,0.741906005279481,6,-1.1999998092651403,-1.4899997711181676,-4.014998912811283,-4.1699991226196325,-2.369998931884769,3,-0.14310953438450946,-1.0229890601363647,22.21999931335449,2.4074189195871627,21.280000686645508,-1.242416886299533,21.350000381469727,-0.14310953438450946
4312,2018-06-15,22.459999084472656,22.96999931335449,22.450000762939453,22.670000076293945,4602485.0,-0.007950543729170145,-3.52177302317864,-0.33871186065255854,73.82715642388384,69.94694320398766,-1.1252183365876114,-1.7531849526767083,-3.1847006456867817,-3.5102210662548856,20.918523170955027,0.5199985504150355,0.5213276821006119,1.5542490005493157,-0.06257399094977956,3.171071992048411,0.7458375047997698,2.3626604962988615,-1.918922430760034,72.87231614114805,7.623712435369299,0.808411495749547,6,-0.8299989700317383,-1.1899995803833008,-3.8012495040893555,-3.9899988174438477,-2.6599998474121094,4,-0.13201239386020547,1.025000596047016,22.63999938964844,-1.0229890601363647,22.21999931335449,2.4074189195871627,21.280000686645508,-0.13201239386020547
4313,2018-06-18,22.13999938964844,22.51000022888184,21.989999771118164,22.38999938964844,2184255.0,-0.014247538195379605,1.1224435777066886,1.1904705679330796,72.74939646987093,70.7962390435258,-0.579248440803994,-1.352907966658666,-2.768861658034197,-3.169119205026906,21.11347309583226,0.5200004577636754,0.619485462691145,1.1392493247985875,-0.5351210501815089,2.813619699778684,0.30206413730853754,1.9764345122886375,-1.3074520167787966,55.85104817985118,-10.130904176696724,0.8371851874900486,6,-0.2950000762939524,-0.8699998855590856,-3.253749847412113,-3.6699991226196325,-1.55999946594239,0,-0.11946696582348204,-3.52177302317864,22.459999084472656,1.025000596047016,22.63999938964844,-1.0229890601363647,22.21999931335449,-0.11946696582348204
4314,2018-06-19,21.229999542236328,21.799999237060547,21.07999992370605,21.709999084472656,3636817.0,-0.04110207192858295,1.181816605496644,1.9199981689453125,58.14432543716662,69.98792601451939,0.38188429095118437,-0.37884760492902103,-1.7745222147402586,-2.2452501008462207,20.74690241182858,1.05999946594239,0.7174364619166838,0.17624950408935547,-1.4539220439327387,1.8064210521114497,-0.6388362699216934,0.9913352781004043,1.7399997711181605,7.936490315913737,-56.4773870475889,0.8150857740110472,6,0.6149997711181605,0.039999961853027344,-2.1337499618530273,-2.7049999237060547,-2.4200000762939418,1,-0.07371637590455316,1.1224435777066886,22.13999938964844,-3.52177302317864,22.459999084472656,1.025000596047016,22.63999938964844,-0.07371637590455316
4315,2018-06-20,21.01000022888184,21.600000381469727,20.780000686645508,21.399999618530273,2987233.0,-0.010362662180788407,1.0759461886872628,0.8124995032941458,56.51302750750621,68.60854837215349,0.5937808449957735,-0.07238047676839088,-1.4858302926613511,-2.0147554340943366,21.06352822741922,0.8199996948242188,0.830386965200347,-0.10099983215331676,-1.632848877000356,1.4308492126937224,-0.8669243545768346,0.6649246902702011,1.9221990966796803,10.50226878826693,-53.780983536217434,0.7659245224235192,6,0.8349990844726491,0.259999275207516,-1.576250553131107,-2.235000610351566,-1.9449996948242259,2,-0.03522131190179201,1.181816605496644,21.229999542236328,1.1224435777066886,22.13999938964844,-3.52177302317864,22.459999084472656,-0.03522131190179201
4316,2018-06-21,20.5,21.280000686645508,20.299999237060547,21.209999084472656,3441830.0,-0.024274165793713665,1.3058795546240738,1.8205133221174703,51.27272260681337,67.34792707547773,1.1038554095463873,0.48617369371132213,-0.9043938649427545,-1.5043839788160298,21.018348868769735,0.9800014495849609,0.8046555512879969,-0.626000022888185,-2.1258293804300763,0.8738293346537063,-1.3759147016591307,0.12391465588276063,2.346111380004878,7.49066506458912,-56.527111330165425,0.749914678770945,6,1.1349992752075195,0.7699995040893555,-1.0287504196166992,-1.7250003814697266,-1.3250007629394531,3,-0.013658570080268828,1.0759461886872628,21.01000022888184,1.181816605496644,21.229999542236328,1.1224435777066886,22.13999938964844,-0.013658570080268828
4317,2018-06-22,20.15999984741211,20.65999984741211,20.07999992370605,20.5,2602794.0,-0.016585373296970296,-1.3199996948242,0.47887407184534875,48.70466543133618,65.28155011953059,1.459368226709497,0.8409358691861542,-0.522515343969097,-1.1655068899432202,20.721996470438125,0.5799999237060582,0.743371262789946,-0.9480001449584954,-2.486592073170268,0.5905917832532772,-1.7172961090643817,-0.17870418085260908,2.53334480401611,3.292177516836607,-60.31073120745899,0.7692959641058869,6,1.3649997711181605,1.109999656677246,-0.5900001525878906,-1.385000228881836,-1.489999771118164,4,0.005456379523022914,1.3058795546240738,20.5,1.0759461886872628,21.01000022888184,1.181816605496644,21.229999542236328,0.005456379523022914
4318,2018-06-25,19.23500061035156,20.06999969482422,19.200000762939453,20.06999969482422,2147583.0,-0.04588289901099829,1.0838320617661839,2.4558785580450913,33.58907766185162,60.98217159981272,2.2940480735461826,1.7538640466528754,0.442214224447536,-0.2428694812781984,20.47722667153146,0.9599990844726562,0.6596287062938089,-1.8082493782043478,-3.545440187052602,-0.07105856935609367,-2.676844782628475,-0.9396539737802208,3.2492764628588873,1.3461487674117658,-57.48352159674891,0.8685954044241276,6,1.8499994277954137,1.8499994277954137,0.3512492179870641,-0.4600009918212855,-0.6300010681152308,0,0.029373465494195283,-1.3199996948242,20.15999984741211,1.3058795546240738,20.5,1.0759461886872628,21.01000022888184,0.029373465494195283
4319,2018-06-26,19.600000381469727,19.69499969482422,19.2450008392334,19.274999618530273,2792847.0,0.018975812817065174,-1.3376665840971018,-0.3892228973456971,34.3170286504612,56.27077704360353,1.8614280366073714,1.4083001933422779,0.1163636556847436,-0.605817358803467,20.429370408644644,0.4599990844726598,0.6192150755636696,-1.4097496032714858,-3.233413419330848,0.4139142127878763,-2.321581511301165,-0.4979176952418065,2.5558490607136193,16.666653421187945,-36.34390025151995,0.9118319080296807,6,1.484999656677246,1.484999656677246,0.006249427795410156,-0.8250007629394531,-0.9799995422363281,1,0.04999997567157388,1.0838320617661839,19.23500061035156,-1.3199996948242,20.15999984741211,1.3058795546240738,20.5,0.04999997567157388
4320,2018-06-27,19.815000534057614,20.18000030517578,19.459999084472656,19.729999542236328,2512728.0,0.010969395326703824,-1.3039968750095368,0.2615408993274302,37.974680691886824,51.89912009786408,1.418581427495777,1.2059031041034025,-0.06665915119826238,-0.8081538037864888,20.54278398540213,0.720001220703125,0.5320304255637609,-1.1634994506835987,-3.0486542931232243,0.7216553917560269,-2.1060768719034115,-0.22092202946378592,2.0452640402013422,29.567297772895117,-20.090238721029472,0.9425774212198125,6,1.269999504089359,1.269999504089359,-0.1637506484985316,-1.0400009155273402,-1.0500011444091726,2,-0.050719204694839815,-1.3376665840971018,19.600000381469727,1.0838320617661839,19.23500061035156,-1.3199996948242,20.15999984741211,-0.050719204694839815
4321,2018-06-28,18.809999465942386,19.795000076293945,18.545000076293945,19.649999618530273,4736857.0,-0.050719204694839815,1.212387289305692,-9.882239425558545,33.43237568149482,47.41081112648752,2.0374197500030036,2.201710888910906,0.9697777149538993,0.20140043799401397,20.975577287842103,1.2700004577636683,0.40225236470863024,-2.091000461578364,-4.197647563211991,0.015646640055262395,-3.1443240123951774,-1.0376769107615509,2.7842387271846185,12.529523325117923,-34.69765629335008,1.0533235508168124,6,1.7175006866455043,1.9475002288818324,0.8175001144409144,-0.03499984741211293,0.20000076293945312,3,0.01355667598911614,-1.3039968750095368,19.815000534057614,-1.3376665840971018,19.600000381469727,1.0838320617661839,19.23500061035156,0.01355667598911614
4322,2018-06-29,19.11000061035156,19.489999771118164,19.11000061035156,19.209999084472656,4150505.0,0.01594902461067882,-6.600099183641859,0.1190457809001823,33.3333333333333,43.031248555761124,1.3547102504135324,1.9007117948671457,0.7248504736552022,-0.08347489639675842,21.853250218647368,0.6800003051757777,0.15505356895094735,-1.7284993171691916,-3.9724241139353396,0.5154254795969564,-2.850461715552264,-0.6065369187861194,2.1183290087554774,34.55660275008115,-8.821907793916857,1.1219623983830738,6,1.0624990463256871,1.6474990844726598,0.5174989700317418,-0.3350009918212855,-0.0699996948242152,4,0.003401288573155803,1.212387289305692,18.809999465942386,-1.3039968750095368,19.815000534057614,-1.3376665840971018,19.600000381469727,0.003401288573155803
4323,2018-07-02,18.73500061035156,19.065000534057614,18.614999771118164,18.809999465942386,3011556.0,-0.0196232332822045,-1.8571428571428346,0.7500000000000444,31.886119469808605,40.11367011494357,1.3364604812119367,2.2679456118774155,1.1596006663038487,0.30079175508766554,22.59523232380105,0.4950008392333949,-0.16535697002695215,-2.0247493743896534,-4.449991995524883,0.40049324674557596,-3.23737068495727,-0.812128063822037,2.171329463617905,11.62082614432131,-28.846610407580346,1.212621310567615,7,1.337499618530277,2.02249908447266,0.8924989700317418,0.03999900817871449,0.3199996948242223,0,-0.003469470613291503,-6.600099183641859,19.11000061035156,1.212387289305692,18.809999465942386,-1.3039968750095368,19.815000534057614,-0.003469470613291503
4324,2018-07-03,18.959999084472656,19.20499992370605,18.69499969482422,18.8799991607666,2972678.0,0.012009525849536296,-1.2666734483679254,-1.0666819256884623,24.1679833217311,36.51977631652411,0.8443972929908128,1.9707175514881854,0.9923959706599028,0.10314803611084145,22.289728507641367,0.5100002288818324,-0.4855855510462561,-1.6897508621215813,-4.235147598714068,0.8556458744709055,-2.9624492304178247,-0.41705249382533793,1.6629713897757448,25.382198781863508,-7.323000903367877,1.2726983682962436,7,0.9525012969970703,1.7975006103515625,0.6275005340576172,-0.1849994659423828,0.24000167846679688,1,-0.018723605452442005,-1.8571428571428346,18.73500061035156,-6.600099183641859,19.11000061035156,1.212387289305692,18.809999465942386,-0.018723605452442005
4325,2018-07-04,18.43000030517578,18.770000457763672,18.270000457763672,18.75,2670805.0,-0.027953523464614438,1.7777730682829653,-4.0,17.2118357849603,32.73523333631822,1.0839221387980373,2.3843229035689326,1.5787676083366335,0.6588150599206628,21.917968145663817,0.6899986267089844,-0.8219200847244075,-2.0682497024536133,-4.766678164067688,0.6301787591604615,-3.4174639332606525,-0.7190354716465741,1.9436137213180835,10.491795897385868,-13.678079065949719,1.3492142308070378,7,1.0349998474121094,2.189999580383301,1.1574993133544922,0.3449993133544922,0.529998779296875,2,0.010309307157431613,-1.2666734483679254,18.959999084472656,-1.8571428571428346,18.73500061035156,-6.600099183641859,19.11000061035156,0.010309307157431613
4326,2018-07-05,18.920000076293945,18.9950008392334,18.405000686645508,18.40999984741211,2824980.0,0.02658707341315436,-1.2692376819780729,-1.5937522351763107,23.699849537630726,29.956920459239832,0.38691847006633395,1.8041000130279699,1.1352331497306345,0.19424036055488259,21.243115671482766,0.5900001525878906,-1.0376617719683772,-1.4622499465942376,-4.225115048985629,1.3006151557971535,-2.843682497789935,-0.08081739539854027,1.159108050577693,53.27868724311361,33.81240334459592,1.381432551195696,7,0.30500030517578125,1.6999998092651367,0.6674995422363281,-0.14500045776367188,-0.8899993896484375,3,-0.008192425265352687,1.7777730682829653,18.43000030517578,-1.2666734483679254,18.959999084472656,-1.8571428571428346,18.73500061035156,-0.008192425265352687
4327,2018-07-06,19.0049991607666,19.114999771118164,18.73500061035156,19.024999618530273,2169589.0,0.004492552015322504,2.799977111903753,-0.039216566250416064,25.866037990173353,29.098804940164467,0.1350554317938375,1.6430676777577844,1.0931646395992054,0.13685577953566508,21.4402746197308,0.3799991607666051,-1.246495264644615,-1.275500774383545,-4.085853217907914,1.5348516691408243,-2.6806769961457313,0.12967544737864145,0.8208338924299206,78.60953185274066,61.11240781592515,1.4051762217621848,7,0.220001220703125,1.6150007247924805,0.7950005531311035,-0.22999954223632812,-0.9449996948242152,4,0.00026314487430023625,-1.2692376819780729,18.920000076293945,1.7777730682829653,18.43000030517578,-1.2666734483679254,18.959999084472656,0.00026314487430023625
4328,2018-07-09,19.15999984741211,19.440000534057614,18.924999237060547,19.155000686645508,2256919.0,0.008155784977117442,-1.215049529317649,-0.24995231737554835,31.968637062655404,28.83787254151938,-0.03542862969889171,1.3866811608887986,0.9905507181758182,0.0023483410231435187,21.281152721686265,0.5150012969970668,-1.3990186154238131,-1.0110000610351548,-3.8165497564891986,1.794549634418889,-2.413774908762175,0.3917747866918653,0.4480166424238128,76.0683189412751,54.99228063716383,1.4027748477270214,7,0.06500053405761719,1.4600000381469727,0.6449999809265137,-0.38500022888183594,-1.2700004577636719,0,-0.006262992319437499,2.799977111903753,19.0049991607666,-1.2692376819780729,18.920000076293945,1.7777730682829653,18.43000030517578,-0.006262992319437499
4329,2018-07-10,19.55500030517578,19.584999084472656,19.1200008392334,19.350000381469727,2688787.0,0.020615890444123597,2.5094540612516645,41.00686760778329,37.70075936027867,28.807436838007362,-0.4888963023934174,0.9020715128671988,0.6540906162193423,-0.37284735063925467,21.164747797405035,0.4649982452392578,-1.511041576398089,-0.5297495841979973,-3.2975554666626685,2.238056298266674,-1.913652525430333,0.8541533570343383,-1.2849998474121094,97.71872162543985,72.19439358959309,1.3839029412323358,7,-0.5225000381469727,1.0649995803833008,0.2787494659423828,-0.7800006866455078,-2.5000000000000036,1,-0.025568907808590557,-1.215049529317649,19.15999984741211,2.799977111903753,19.0049991607666,-1.2692376819780729,18.920000076293945,-0.025568907808590557
4330,2018-07-11,19.125,19.34499931335449,19.030000686645508,19.32999992370605,2388663.0,-0.021989276321410678,1.6808541722467576,-0.9999999999999827,38.21765025071749,29.339134012365435,-0.18669899291033687,1.1471273720970352,1.1122453633966103,0.07505752436450308,20.206603957053343,0.5249996185302734,-1.458753862233518,-0.8049999237060561,-3.411527695700162,1.8015278482880497,-2.108263809703111,0.49826396229099856,-0.8286995697021489,61.01697380948148,31.839575525710323,1.3032638859970533,7,-0.19750022888183594,1.494999885559082,1.0537500381469727,-0.125,-1.7999992370605469,2,0.003921608519710018,2.5094540612516645,19.55500030517578,-1.215049529317649,19.15999984741211,2.799977111903753,19.0049991607666,0.003921608519710018
4331,2018-07-12,19.399999618530273,19.450000762939453,18.920000076293945,19.05500030517578,2025751.0,0.014379065021190796,1.3820169817709562,-1.6829241061044775,43.41420780056202,30.459231175390848,-0.4125945340612809,0.6502901508085017,0.8674030945668854,-0.1796179436752361,18.71011812458908,0.5300006866455078,-1.4313369764627666,-0.36800031661987376,-2.64758299618277,1.9115823629430224,-1.5077916564013236,0.7717910231615761,-1.0779252151489267,78.23531787704994,43.89233941795113,1.139791339781448,7,-0.4724998474121094,1.2200002670288086,0.9887504577636719,-0.3249998092651367,-2.4499988555908203,3,-0.022680440345851482,1.6808541722467576,19.125,2.5094540612516645,19.55500030517578,-1.215049529317649,19.15999984741211,-0.022680440345851482
4332,2018-07-13,19.4950008392334,19.80500030517578,19.450000762939453,19.709999084472656,1690328.0,0.004896970235627407,-1.3278780791334963,-0.6231845598438736,52.6315809794891,32.76428245424424,-0.499799522218332,0.33915820589752954,0.7965478315858192,-0.2608013030845555,16.699651279488336,0.4050006866455078,-1.4479756004063766,-0.12474918365478516,-2.0205323171148173,1.771033949805247,-1.0726407503847994,0.8231423830752291,-1.1476679422302247,64.97182081703467,25.362137990359955,0.9478915667300157,7,-0.4575004577636719,1.1249990463256836,1.0462489128112793,-0.35500144958496094,-2.5450000762939453,4,-0.07514747830323765,1.3820169817709562,19.399999618530273,1.6808541722467576,19.125,2.5094540612516645,19.55500030517578,-0.07514747830323765
4333,2018-07-16,19.4950008392334,19.63500022888184,19.43000030517578,19.549999237060547,1593610.0,0.0,-1.216221789201321,0.2558085893489234,48.85246421064129,35.507002553012036,-0.4253906166265793,0.13791227251982363,0.7994309930142123,-0.25211231799396927,15.547838899971705,0.20499992370605824,-1.3385278210022484,0.007500743865968218,-1.471159719979397,1.4861612077113335,-0.7318294880567144,0.7468309757886509,-1.0893612459033193,64.97182081703467,21.532199677938202,0.7393302319226834,7,-0.4575004577636719,1.1249990463256836,1.0837488174438477,-0.35500144958496094,-2.3200016021728516,0,-0.07360868486874306,-1.3278780791334963,19.4950008392334,1.3820169817709562,19.399999618530273,1.6808541722467576,19.125,-0.07360868486874306
4334,2018-07-17,19.665000915527344,19.709999084472656,19.170000076293945,19.395000457763672,1687594.0,0.008720188200855183,2.0000211929512246,-4.9092422403329286,48.34437532236507,38.96617361272368,-0.5418507738390979,-0.1637401760684618,0.6446651248333239,-0.4063589739833162,16.014641829773353,0.5399990081787109,-1.240895119493743,0.25575075149536275,-0.980399114108252,1.4919006170989775,-0.3623241813064446,0.8738256842971701,-1.2033868937234367,84.18086401793123,37.37599569621001,0.6180749328018066,7,-0.5600004196166992,0.9549989700317383,1.0124988555908203,-0.5250015258789062,-2.6300010681152344,1,-0.09026195999194575,-1.216221789201321,19.4950008392334,-1.3278780791334963,19.4950008392334,1.3820169817709562,19.399999618530273,-0.09026195999194575
4335,2018-07-18,20.270000457763672,20.399999618530273,19.950000762939453,19.950000762939453,2846728.0,0.030765294384432318,-1.8124955296473786,1.1851820455219768,67.67556039345882,43.85236370781569,-0.9592764054477634,-0.8717144236186627,0.052895007985590325,-0.9955995581539625,16.572526459077885,0.7349987030029297,-1.0732073958881365,0.8977502822875962,-0.16940788618760294,1.9649084507627954,0.3641711980499984,1.431329366525194,-1.754650984624888,91.21627020436989,38.42031124514736,0.533579084237599,7,-0.7025003433227539,0.34999942779541016,0.4337491989135742,-1.1300010681152344,-3.2849998474121094,2,-0.15860878539627798,2.0000211929512246,19.665000915527344,-1.216221789201321,19.4950008392334,-1.3278780791334963,19.4950008392334,-0.15860878539627798
4336,2018-07-19,20.21999931335449,20.38999938964844,20.030000686645508,20.280000686645508,1844076.0,-0.0024667559585590526,1.5714305177111318,-0.1875044703526325,64.30411009140033,48.12326060795202,-0.7883848241407883,-0.8893639333039118,0.11356067757107624,-0.9304492472652299,17.201793650729613,0.35999870300293324,-0.8671443278209665,0.8617491722106898,-0.14896866112045615,1.8724670055418358,0.3563902555451186,1.367108088876261,-1.5915708314922163,85.36582340116024,29.01258727494384,0.5053589166655729,7,-0.5599994659423793,0.4000005722045934,0.7637505531311071,-0.8199996948242152,-2.7950000762939418,3,-0.1431750073553666,-1.8124955296473786,20.270000457763672,2.0000211929512246,19.665000915527344,-1.216221789201321,19.4950008392334,-0.1431750073553666
4337,2018-07-20,20.270000457763672,20.309999465942386,19.81999969482422,20.309999465942386,2570858.0,0.002472855890561787,23.500596061223234,0.6666348782503853,71.58930683039995,52.52555724881252,-0.7152959973923423,-0.9809978368514152,0.06712663768727367,-0.9682896130609429,17.689310319868984,0.4899997711181676,-0.5445204689166303,0.9062502861022956,-0.1238489528630673,1.9363495250676586,0.39120066661961417,1.421299905584977,-1.5352777077013187,89.43095860586719,26.2867074263189,0.5150496194826818,7,-0.6100006103515625,0.34999942779541016,1.0249991416931152,-0.6200008392333984,-2.5600013732910156,4,-0.16378883176357384,1.5714305177111318,20.21999931335449,-1.8124955296473786,20.270000457763672,2.0000211929512246,19.665000915527344,-0.16378883176357384
4338,2018-07-23,19.799999237060547,20.049999237060547,19.530000686645508,19.989999771118164,2004569.0,-0.023187035524861455,2.354835137113992,4.750131133469608,61.05262471038438,55.12020895437982,-0.16199972689658182,-0.4917081665599241,0.5298266045892142,-0.48769931609347594,17.349077910015076,0.7399997711181641,-0.29337879047125526,0.4079991340637221,-0.6380985493262479,1.4540968174536921,-0.11504970763126465,0.9310479757587089,-0.9653598748901189,51.21946302688587,-16.01151481300642,0.5230488416949856,7,-0.1399993896484375,0.590001106262207,1.6500005722045898,-0.029999732971191406,-2.134998321533203,0,-0.1439393224211153,23.500596061223234,20.270000457763672,1.5714305177111318,20.21999931335449,-1.8124955296473786,20.270000457763672,-0.1439393224211153
4339,2018-07-24,20.57999992370605,20.850000381469727,20.149999618530273,20.200000762939453,3519559.0,0.039393975590945596,-1.9166610373561048,-1.9999899613511833,76.54317266570241,59.37860033382259,-0.8731331484362954,-1.2590789513441898,-0.24985168063725993,-1.2409714220234527,16.83119825615253,1.0500011444091797,-0.039331591402657295,1.1389998435974071,-0.03242135605188423,2.3104210432466985,0.5532892437727597,1.7247104434220546,-1.651438946154034,79.54541513741556,4.925095300508374,0.5857105998246462,7,-0.6949996948242152,-0.5450000762939418,0.9774994850158727,-0.605000495910641,-2.754999160766598,1,-0.1654519290217923,2.354835137113992,19.799999237060547,23.500596061223234,20.270000457763672,1.5714305177111318,20.21999931335449,-0.1654519290217923
4340,2018-07-25,18.809999465942386,20.25,18.6200008392334,20.040000915527344,7096097.0,-0.0860058534657624,-1.0248453091625074,-3.2368530685793946,48.9681004330715,59.99569951521253,0.947081194414654,0.4551022101734894,1.5079697460764088,0.5522830325120616,17.377216132503985,1.9599990844726527,0.10644843554900163,-0.5807505607604959,-1.7706966282133152,0.6091955066923234,-1.1757235944869073,0.0142224729659155,2.04000091552734,8.520119538609865,-65.9577256242093,0.5949730337264103,7,0.9250011444091761,1.1250009536743129,2.7474999427795375,1.1649999618530238,-1.139999389648441,2,-0.09436468202692472,-1.9166610373561048,20.57999992370605,2.354835137113992,19.799999237060547,23.500596061223234,20.270000457763672,-0.09436468202692472
4341,2018-07-26,19.065000534057614,19.25,18.90999984741211,19.065000534057614,3318465.0,0.01355667598911614,-1.1935396542177332,-0.0,50.545466273267856,59.763908992299065,0.7147240547242468,0.23208376137306175,1.234797422910642,0.31371243697773465,17.01143901670143,0.44000053405761363,0.1958067174251994,-0.33849954605102894,-1.507525730735356,0.8305266386332981,-0.9230126383931925,0.2460135462911346,1.784999847412113,19.955147361956524,-51.76938014712546,0.5845130923421633,7,0.6700000762939489,0.7100000381469762,2.49249887466431,0.9099988937377965,-1.360000610351559,3,-0.10910043878521536,-1.0248453091625074,18.809999465942386,-1.9166610373561048,20.57999992370605,2.354835137113992,19.799999237060547,-0.10910043878521536
4342,2018-07-27,19.174999237060547,19.34000015258789,19.03499984741211,19.1200008392334,1761972.0,0.0057696669248150645,-1.711109227313186,100.0,50.137482805907986,59.906688836217576,0.6197308459924855,0.13407854540101027,1.120103777033414,0.21496296827933037,16.581099931874345,0.30500030517578125,0.32035605755211805,-0.23175077438354563,-1.39769877383074,0.9341972250636488,-0.8147247741071446,0.35122322534005335,1.6304011535644527,24.887825639218516,-44.37516326868774,0.582973999723598,7,0.5600013732910156,0.38500118255615234,2.2775001525878906,0.8000001907348633,-1.4599990844726562,4,-0.09126467116711434,-1.1935396542177332,19.065000534057614,-1.0248453091625074,18.809999465942386,-1.9166610373561048,20.57999992370605,-0.09126467116711434
4343,2018-07-30,18.670000076293945,19.100000381469727,18.604999542236328,19.100000381469727,2098102.0,-0.026336332769732906,1.3023278508188285,-7.818415120513265,42.048521677437265,59.20714954233672,1.1123748685538608,0.6682182424084786,1.6079955136782864,0.7247964077614952,15.821671596039755,0.5699996948242188,0.3789149177198361,-0.7334999084472642,-1.9076654090498302,0.44066559215530177,-1.3205826587485454,-0.146417158145983,2.0916923233032207,2.8953456462765934,-60.17529549618398,0.5870827503012827,7,1.057499885559082,0.8900003433227539,2.727499485015869,1.3049993515014648,-1.4050006866455078,0,-0.0514194423084251,-1.711109227313186,19.174999237060547,-1.1935396542177332,19.065000534057614,-1.0248453091625074,18.809999465942386,-0.0514194423084251
4344,2018-07-31,18.604999542236328,18.88999938964844,18.424999237060547,18.559999465942386,2249895.0,-0.003481549747830548,-1.9523769156711357,-0.10465126594630213,45.0,56.68764283195241,1.1300372093500286,0.7433725553727051,1.6570372383419993,0.7808899167892314,15.299470776633118,0.4650001525878942,0.3658305880820265,-0.7807504653930657,-1.9932525007873103,0.4317515700011789,-1.387001483090188,-0.1744994476959434,2.070425143066405,9.863026297362321,-51.258707224868544,0.6062510176971224,7,1.0325002670288086,0.9550008773803711,2.4800004959106445,1.369999885559082,-2.114999771118164,1,-0.0505239801041133,1.3023278508188285,18.670000076293945,-1.711109227313186,19.174999237060547,-1.1935396542177332,19.065000534057614,-0.0505239801041133
4345,2018-08-01,18.6200008392334,18.98500061035156,18.5,18.75,3623897.0,0.0008063046152200215,-1.621618974467342,-2.8888653414150545,42.10528551119581,54.22110676748524,0.9570095061647521,0.7835062340871985,1.6357549880276068,0.7550623599032633,14.311255766495092,0.48500061035155895,0.37434271809977915,-0.7752491950988762,-1.958854296182583,0.4083559059848305,-1.3670517456407296,-0.18344664455702286,1.9203983191748044,21.311629186782397,-36.09026039201651,0.591802550541853,8,1.0174989700317383,0.9399995803833008,2.464999198913574,1.3549985885620117,-2.3800010681152344,2,-0.042696027951772964,-1.9523769156711357,18.604999542236328,1.3023278508188285,18.670000076293945,-1.711109227313186,19.174999237060547,-0.042696027951772964
4346,2018-08-02,18.76499938964844,18.81999969482422,18.350000381469727,18.51000022888184,2430970.0,0.007787247254550156,1.5753403182400627,-1.9615446689261558,42.685361472884935,51.00955728331691,0.6525354482617551,0.6601460555980871,1.4752311449258642,0.5965378593559976,13.680031057993641,0.4699993133544922,0.37477558958301316,-0.6225006103515582,-1.8211425620351207,0.5761413413320042,-1.2218215861933395,-0.023179634509777003,1.6484757734789035,41.91910142665893,-13.925219965947889,0.5993209758417807,8,0.8350009918212855,0.7950010299682582,2.3200006484985316,1.210000038146969,-2.564998626708988,3,-0.05835328265230555,-1.621618974467342,18.6200008392334,-1.9523769156711357,18.604999542236328,1.3023278508188285,18.670000076293945,-0.05835328265230555
4347,2018-08-03,19.01000022888184,19.315000534057614,18.795000076293945,19.0,2226879.0,0.013056266837319974,-1.4761922062115806,0.039216712916920575,45.36771537354493,49.26678957922363,0.2346875273514044,0.4379953432117354,1.206915721346487,0.3479206947296163,12.933195804176373,0.5500011444091726,0.22895905346478074,-0.3777498245239208,-1.5760578373171192,0.8205581882692776,-0.97690383092052,0.2214041818726784,1.2383969517128968,68.39375575663483,13.13790348273092,0.5991540063965997,8,0.5900001525878871,0.5500001907348597,1.6324996948242152,0.9649991989135707,-2.8099994659423864,4,-0.06864809518482284,1.5753403182400627,18.76499938964844,-1.621618974467342,18.6200008392334,-1.9523769156711357,18.604999542236328,-0.06864809518482284
4348,2018-08-06,19.040000915527344,19.11000061035156,18.709999084472656,19.11000061035156,1703287.0,0.0015781528818670232,10.428664850137299,-6.999809269499352,43.86654188114178,45.63605282538356,0.09559690175840174,0.42008148754889874,1.1531459781417652,0.31547926431019135,12.684809052303523,0.4000015258789027,0.09730623677974393,-0.3417491912841797,-1.54604538352989,0.8625470009615306,-0.943897287407033,0.2603989048386737,1.0565245211373906,71.50263471018215,19.083322008617216,0.6021480961228549,8,0.25999927520751953,0.5199995040893555,1.4249987602233887,0.9349985122680664,-3.1750011444091797,0,-0.06959037285859049,-1.4761922062115806,19.01000022888184,1.5753403182400627,18.76499938964844,-1.621618974467342,18.6200008392334,-0.06959037285859049
4349,2018-08-07,19.05500030517578,19.28499984741211,19.05500030517578,19.09499931335449,1999275.0,0.0007877830318907542,-10.50026226694006,0.5714168937329482,36.514996274217566,44.2523745855109,-0.1770963091932316,0.3854657549121363,1.1224436265606847,0.291794541639522,12.548156979378136,0.24499893188476562,-0.07710593073674943,-0.3017498016357436,-1.5116488026627302,0.908149199391243,-0.9066993021492351,0.3031996988777479,0.9018031270733537,73.05697536061759,24.48997030012862,0.6049495005134929,8,-0.21000003814697266,0.505000114440918,1.359999656677246,0.9199991226196289,-3.8000001907348633,1,-0.09393864533505869,10.428664850137299,19.040000915527344,-1.4761922062115806,19.01000022888184,1.5753403182400627,18.76499938964844,-0.09393864533505869
4350,2018-08-08,19.200000762939453,19.25,19.049999237060547,19.09000015258789,917288.0,0.007609575200284047,-1.1052441374879538,-2.7500834485720818,38.91306934823056,42.95988603828454,-0.2916247260933176,0.2596865263785517,0.9576209147475616,0.1375065532024955,12.301657244936623,0.20000076293945312,-0.18128200667322147,-0.16049938201904368,-1.36783616879476,1.0468374047566726,-0.7641677754069001,0.4431690113688127,0.6282584252473278,88.0829271570828,42.346078037847086,0.6036683933878573,8,-0.35500049591064453,0.3599996566772461,1.1349992752075195,0.774998664855957,-3.6100006103515625,2,-0.1411458793820588,-10.50026226694006,19.05500030517578,10.428664850137299,19.040000915527344,-1.4761922062115806,19.01000022888184,-0.1411458793820588
4351,2018-08-09,18.959999084472656,19.225000381469727,18.950000762939453,19.1200008392334,1883220.0,-0.012500086923436848,-2.0555785145860486,-1.4545533361076433,36.325677665566815,41.42524102269107,-0.07608500483884129,0.49016534704758996,1.1771818379826016,0.3727184948690905,11.957073768635794,0.27499961853027344,-0.44580722823571506,-0.3785010337829604,-1.5987733003714126,0.8417712328054918,-0.9886371670771865,0.2316350995112657,0.7499993991767617,41.32221504122094,1.0664257688979646,0.6101361332942263,8,-0.12749862670898438,0.6400012969970703,1.08250093460083,1.015000343322754,-3.054999351501463,3,-0.1434598863236256,-1.1052441374879538,19.200000762939453,-10.50026226694006,19.05500030517578,10.428664850137299,19.040000915527344,-0.1434598863236256
4352,2018-08-10,18.030000686645508,18.774999618530273,17.950000762939453,18.68000030517578,3561549.0,-0.049050550777123836,-1.0370355544148087,4.062453061857022,33.142877072696805,40.43572495549769,0.7536715409242234,1.3752942207365813,2.0755113738493947,1.2860039280314908,12.563017842956187,1.0099983215332031,-0.4723753122830452,-1.2352494239807115,-2.584980230387501,0.11448138242607797,-1.9101148271841062,-0.5603840207773167,1.5711979488295356,5.992507757985153,-31.51835826128074,0.6748654032033945,8,0.6024999618530273,1.369999885559082,1.8924994468688965,1.9449987411499023,-2.450000762939453,4,-0.10149749606285385,-2.0555785145860486,18.959999084472656,-1.1052441374879538,19.200000762939453,-10.50026226694006,19.05500030517578,-0.10149749606285385
4353,2018-08-13,18.059999465942386,18.19499969482422,17.610000610351562,17.905000686645508,2070279.0,0.0016638257434509196,1.7529418100546625,-0.23845980040318987,21.999994913737012,37.8801688348018,0.701851750640131,1.2988702887911785,2.015151310646573,1.2323512510229513,13.28862375838917,0.5849990844726562,-0.5320129124801625,-1.1335005760192836,-2.5808433469382948,0.31384219489972764,-1.8571719614787874,-0.40982919055977973,1.376079382279098,26.865615555773388,-5.108061794214326,0.7236713854595055,8,0.4025011062622035,1.1700010299682582,1.862500667572018,2.340000152587887,-2.4149990081787145,0,-0.10298996445213227,-1.0370355544148087,18.030000686645508,-2.0555785145860486,18.959999084472656,-1.1052441374879538,19.200000762939453,-0.10298996445213227
4354,2018-08-14,17.889999389648438,18.2450008392334,17.780000686645508,18.1299991607666,2390280.0,-0.009413072055430294,-1.0217522007206505,-1.5483978145303838,34.137927632552476,36.99490684828587,0.8490497511286286,1.4008982538173314,2.1247864581598996,1.3923182015981475,13.682145980282476,0.4650001525878906,-0.6080951113373771,-1.2147505760192878,-2.755056394217945,0.3255552421793695,-1.9849034851186182,-0.4445976669199574,1.326950070028655,17.073102652611208,-17.129212622859516,0.7701529090993291,8,0.5725011825561523,1.340001106262207,2.032500743865967,2.520000457763672,-2.194999694824217,1,-0.11319170976059312,1.7529418100546625,18.059999465942386,-1.0370355544148087,18.030000686645508,-2.0555785145860486,18.959999084472656,-0.11319170976059312
4355,2018-08-15,17.055000305175778,17.875,16.879999160766598,17.875,3481851.0,-0.04667407003690616,1.4268322183868563,3.4166686534900688,21.120666739379942,34.598829655674216,1.6077833370631716,2.0898348809769125,2.8788019057383636,2.224222331880082,15.44311176654113,1.0100002288818395,-0.6168336199208255,-1.8889996528625517,-3.5808642876610755,-0.1971350180640279,-2.734931970261812,-1.0430673354632916,1.9691152925822522,7.462731484493943,-27.362724268323326,0.8459323173992611,8,1.0424995422363281,1.8099994659423864,2.7712497711181676,3.4124994277954137,-0.8250007629394496,2,-0.10554090639263158,-1.0217522007206505,17.889999389648438,1.7529418100546625,18.059999465942386,-1.0370355544148087,18.030000686645508,-0.10554090639263158
4356,2018-08-16,17.325000762939453,17.579999923706055,17.170000076293945,17.440000534057614,2637731.0,0.01583116112180516,1.075956212909176,0.1402436755086991,24.58792878671656,32.289964479359945,1.2427236845416871,1.6778523310401212,2.536377853334855,1.9534639145386947,17.299242332050845,0.524999618530277,-0.6408246803464763,-1.4742492675781236,-3.2014533627566912,0.2529548276004441,-2.3378513151674056,-0.6106472199888415,1.3989385336397753,23.482928478973015,-12.079095381906804,0.8636020475892834,8,0.7574987411499023,1.539999008178711,2.44874906539917,3.1424989700317383,-1.0700016021728551,3,-0.10014433096378073,1.4268322183868563,17.055000305175778,-1.0217522007206505,17.889999389648438,1.7529418100546625,18.059999465942386,-0.10014433096378073
4357,2018-08-17,16.950000762939453,17.190000534057614,16.754999160766598,17.190000534057614,2391764.0,-0.02164502069184182,2.625014901175512,2.0869586850878545,25.49858687755105,30.249080590072086,1.4469445666251346,1.888181360675052,2.839551055625627,2.318013104363942,19.06819788376304,0.5700016021728551,-0.6634862866368394,-1.6832492828369148,-3.4529270751643253,0.08642850949049574,-2.5680881790006183,-0.7984103866732113,1.5157869146260055,13.087341107797288,-25.507698477018536,0.8848388961637046,8,1.0699987411499023,1.852499008178711,2.82374906539917,3.669999122619629,-0.7849998474121058,4,-0.06165197539419087,1.075956212909176,17.325000762939453,1.4268322183868563,17.055000305175778,-1.0217522007206505,17.889999389648438,-0.06165197539419087
4358,2018-08-20,16.950000762939453,17.104999542236328,16.950000762939453,17.03499984741211,1517217.0,0.0,-2.647069383358765,0.3541631897257441,25.97969628584663,29.07849170247531,1.2508398081520795,1.7536285017252098,2.7562496066200737,2.323982191991476,20.532959915328235,0.154998779296875,-0.7064740355998964,-1.54074935913086,-3.372731746934278,0.29123302867255774,-2.456740553032567,-0.624758165229153,1.2420607519381868,13.087341107797288,-27.938274629909955,0.9159911939017087,8,1.0524988174438477,1.852499008178711,2.878749370574951,3.669999122619629,-0.5100002288818395,0,-0.08082600457628619,2.625014901175512,16.950000762939453,1.075956212909176,17.325000762939453,1.4268322183868563,17.055000305175778,-0.08082600457628619
4359,2018-08-21,17.174999237060547,17.209999084472653,16.905000686645508,17.040000915527347,1642798.0,0.013274245663342121,1.9756229181786724,-1.588232654160267,30.232519304419966,28.113986142051914,0.8170387769795298,1.3285730781362233,2.45110333463429,2.10735960274452,22.45988262269481,0.3049983978271449,-0.7867029548893107,-1.1455008506774895,-2.782461555139168,0.491459853784189,-1.9639812029083288,-0.32702049844665027,0.7871323011593248,37.49997871264302,-5.770671684700915,0.8184803522308385,8,0.8150005340576172,1.6275005340576172,2.6537508964538574,3.445000648498535,-0.9899997711181605,1,-0.08908290231509375,-2.647069383358765,16.950000762939453,2.625014901175512,16.950000762939453,1.075956212909176,17.325000762939453,-0.08908290231509375
4360,2018-08-22,17.03499984741211,17.325000762939453,16.879999160766598,17.100000381469727,1983400.0,-0.008151347648758245,-1.3733298068755493,-0.4814914238887917,26.301361272960065,27.000173209540055,0.6902206371853232,1.4005844161150627,2.4773720457474475,2.2639474464956635,23.345440118774892,0.4450016021728551,-0.8754868998230556,-1.1967502593994155,-2.9125383518910866,0.5190378330922556,-2.054644305645251,-0.33885621315357994,0.7339905104152393,33.93944578279856,-9.109641774457394,0.8578940462458348,8,0.7299995422363281,1.7674999237060547,2.827500343322754,3.5850000381469727,-1.1399993896484375,2,-0.0786615887637625,1.9756229181786724,17.174999237060547,-2.647069383358765,16.950000762939453,2.625014901175512,16.950000762939453,-0.0786615887637625
4361,2018-08-23,16.985000610351562,17.170000076293945,16.96500015258789,17.170000076293945,1501556.0,-0.002935088788283302,1.2162217892012825,2.8461222453710495,20.694617958466722,25.617033307958934,0.4812086986832931,1.3563038737021884,2.3971747992284875,2.3366399820531107,24.278854242329622,0.2049999237060547,-0.9426134776584263,-1.1427495002746575,-2.897587609190065,0.6120886086407502,-2.0201685547323613,-0.26533044581695364,0.6217511559460647,40.35101808629929,0.4868814055820323,0.8774190544577036,8,0.5149993896484375,1.8174991607666016,3.1087493896484375,3.6349992752075195,-1.3150005340576172,3,-0.044451047452721104,-1.3733298068755493,17.03499984741211,1.9756229181786724,17.174999237060547,-2.647069383358765,16.950000762939453,-0.044451047452721104
4362,2018-08-24,17.424999237060547,17.450000762939453,16.954999923706055,17.0,2237795.0,0.02590512869577566,1.0842040170576377,-2.297299805140577,29.107319985984873,26.406736093764255,-0.05993751288368898,0.82054733094715,1.835210977610064,1.9150182349301232,25.18694964772076,0.49500083923339844,-1.0356663597408406,-0.6152508735656745,-2.3241392658970597,1.0936375187657106,-1.4696950697313689,0.2391933226000198,0.045472112352115346,95.61377971858323,57.28341915457813,0.8544441961656928,8,0.07500076293945312,1.3775005340576172,2.715000629425049,3.195000648498535,-1.404998779296875,4,-0.06714491406148937,1.2162217892012825,16.985000610351562,-1.3733298068755493,17.03499984741211,1.9756229181786724,17.174999237060547,-0.06714491406148937
4363,2018-08-27,17.709999084472656,17.75,17.350000381469727,17.520000457763672,1397625.0,0.016355802576217826,1.9629551138049421,0.44705639479046055,33.736360248126374,26.362117495494687,-0.4467908470686339,0.4847946854878984,1.4393591252196138,1.6525543368982802,25.5012237435228,0.39999961853027344,-1.0992091593141247,-0.2822509765625014,-1.97046544464569,1.4059634915206871,-1.1263582106040957,0.5618562574790928,-0.9549999237060582,95.40219805275241,58.92548476157626,0.8441072340415934,8,-0.39499950408935547,1.0925006866455078,2.4300007820129395,2.910000801086426,-1.3999996185302699,0,-0.08723874922725972,1.0842040170576377,17.424999237060547,1.2162217892012825,16.985000610351562,-1.3733298068755493,17.03499984741211,-0.08723874922725972
4364,2018-08-28,17.665000915527344,18.05500030517578,17.665000915527344,17.799999237060547,1783037.0,-0.002540834063891384,-4.77784057192913,-0.7105226173027888,30.978899530985203,27.457476694561937,-0.48842859239836756,0.48038956473489947,1.4000333816057449,1.7186185366543327,25.459561248905878,0.3899993896484375,-1.0729907523440687,-0.2802492141723647,-1.9488618515248035,1.388363423180074,-1.114555532848584,0.5540571045038547,-0.8901017379760781,66.80859491038727,35.337083564387605,0.8343063186762192,8,-0.26000118255615234,1.1374988555908203,2.359999179840088,2.9549989700317383,-1.2700004577636719,1,-0.0693461827331675,1.9629551138049421,17.709999084472656,1.0842040170576377,17.424999237060547,1.2162217892012825,16.985000610351562,-0.0693461827331675
4365,2018-08-29,17.825000762939453,17.844999313354492,17.604999542236328,17.799999237060547,1443840.0,0.009057449143490937,6.384764364105875,-0.18519879058464495,35.65106093210021,28.686713599604563,-0.5897343203161292,0.27170707159922003,1.1629225779375894,1.5734840736168252,25.592077091585065,0.23999977111816406,-1.0005604902875262,-0.08049936294555593,-1.7190381065828895,1.5580393806917776,-0.8997687347642227,0.7387700088731108,-0.9988975402832061,79.09095795684885,46.846911211405356,0.8192693718186675,8,-0.4200010299682617,0.6774988174438477,2.1349992752075195,2.794999122619629,-1.845001220703125,2,-0.09200567892299039,-4.77784057192913,17.665000915527344,1.9629551138049421,17.709999084472656,1.0842040170576377,17.424999237060547,-0.09200567892299039
4366,2018-08-30,17.670000076293945,17.8700008392334,17.510000228881836,17.8700008392334,1546505.0,-0.00869569032321027,2.5999923706345727,-7.999542264266097,44.33960000767742,30.780159502951932,-0.4253824960515864,0.3588662451515603,1.2538626730703015,1.7461923540773654,25.62055506189429,0.3600006103515625,-1.0206549018413398,-0.18075008392333913,-1.7708254798542598,1.4093253120075815,-0.9757877818888012,0.614287614042123,-0.7947409703369175,64.9999913302365,28.21935951501935,0.7950376979654609,8,-0.2025003433227539,0.3774995803833008,2.1650004386901855,2.9499998092651367,-2.475000381469725,3,-0.1004527227428601,6.384764364105875,17.825000762939453,-4.77784057192913,17.665000915527344,1.9629551138049421,17.709999084472656,-0.1004527227428601
4367,2018-08-31,17.704999923706055,17.934999465942386,17.555000305175778,17.6299991607666,2092782.0,0.0019807497035082555,-2.377793225051667,-0.3750023841766961,44.42699780938929,32.829859672234456,-0.3822173077500892,0.2330339845763092,1.1648490428985738,1.7158709865121224,26.382536274411272,0.37999916076660867,-0.9084949479557167,-0.08050022125244283,-1.57447725217974,1.4134768096748545,-0.8274887367160915,0.6664882942112058,-0.7825511697802767,50.3545504473477,11.810820181679766,0.746988515463648,8,-0.23750019073486328,0.3424997329711914,2.0500006675720215,2.9149999618530273,-2.734999656677248,4,-0.11493927456544928,2.5999923706345727,17.670000076293945,6.384764364105875,17.825000762939453,-4.77784057192913,17.665000915527344,-0.11493927456544928
4368,2018-09-03,17.71500015258789,17.770000457763672,17.504999160766598,17.655000686645508,742822.0,0.0005648251299028573,2.117660918444095,0.7999847413661564,47.10744479081546,34.704851392945066,-0.3042898904123419,0.1250918839437425,1.1296576400194098,1.7144869972104644,27.113514710041464,0.26500129699707387,-0.8205824009630689,-0.004249954223631391,-1.3765520321345974,1.3680521236873346,-0.6904009931791144,0.6819010847318516,-0.7472493366121142,38.18191906616445,-2.950564532386302,0.6861510389554832,9,-0.24750041961669922,0.3199996948242152,1.9325003623962402,2.9049997329711914,-2.7150001525878906,0,-0.09568160768977496,-2.377793225051667,17.704999923706055,2.5999923706345727,17.670000076293945,6.384764364105875,17.825000762939453,-0.09568160768977496
4369,2018-09-04,17.264999389648438,17.829999923706055,17.184999465942386,17.670000076293945,2737971.0,-0.02540224437275629,-1.283185302964337,-6.750071526210382,53.977262054246886,37.77995147975471,0.17860185739774082,0.45757450330389915,1.5369519595205894,2.1677805021680356,28.312655538504806,0.6450004577636683,-0.717996757898824,-0.36475067138671946,-1.596537706523094,0.867036363749655,-0.9806441889549049,0.251142846181466,-0.25375859410466006,10.666656494140152,-33.29037763167685,0.6158935175681871,9,0.24000072479248047,0.7700004577636683,2.378750801086426,3.3550004959106445,-3.1349992752075195,1,-0.055314217055729475,2.117660918444095,17.71500015258789,-2.377793225051667,17.704999923706055,2.5999923706345727,17.670000076293945,-0.055314217055729475
4370,2018-09-05,16.489999771118164,17.229999542236328,16.375,17.209999084472653,4236955.0,-0.04488848224315256,1.2499981177486266,1.7777730682829564,36.72492226555796,39.561096402764846,0.9701889545075382,1.0742133192533458,2.2524278990287954,2.936410370792924,29.900920013187115,0.8899993896484375,-0.6326766683854252,-1.004250240325927,-2.0971276459241963,0.08862716527234227,-1.5506889431250634,-0.4578115375267906,1.5650005340576172,7.371782723572497,-37.5568055917895,0.5464387027991353,9,0.7250003814697266,1.3550004959106445,3.108750343322754,4.130000114440918,-2.085000038146971,2,-0.005761025753370896,-1.283185302964337,17.264999389648438,2.117660918444095,17.71500015258789,-2.377793225051667,17.704999923706055,-0.005761025753370896
4371,2018-09-06,16.239999771118164,16.510000228881836,16.09000015258789,16.395000457763672,3505221.0,-0.015160703667071562,1.181817281063755,0.2152789367580881,38.24499620108543,40.57639375999824,1.2330672958843323,1.1699748024508239,2.4711710939857277,3.18371155164121,31.543369304208618,0.4200000762939453,-0.5807353318166157,-1.1182502746582017,-2.1159437588042422,-0.12055679051216117,-1.617097016731222,-0.6194035325851814,1.7814005279541014,8.130063650676963,-39.13973891373169,0.4988467420730203,9,0.8325004577636719,1.4625005722045898,3.358750343322754,4.380000114440918,-1.864999771118164,3,-0.016009866536096262,1.2499981177486266,16.489999771118164,-1.283185302964337,17.264999389648438,2.117660918444095,17.71500015258789,-0.016009866536096262
4372,2018-09-07,16.200000762939453,16.245000839233402,15.914999961853027,15.9399995803833,3694523.0,-0.0024629931491653156,-1.1290350367164343,-1.6774195533132346,37.74507298428367,41.02180628623794,1.2080676788293552,1.123444917740386,2.4691326443192665,3.230411867109769,32.19814411312277,0.33000087738037465,-0.49992008710921,-1.0667492866516106,-2.1379965539066355,0.00449798060341422,-1.602372920279123,-0.5311256530240982,1.744143530273437,14.882548656066191,-35.194607496429605,0.5356236336275129,9,0.7849993705749512,1.4149994850158691,3.3799996376037598,4.419999122619629,-1.79500102996826,4,-0.0620371000484371,1.181817281063755,16.239999771118164,1.2499981177486266,16.489999771118164,-1.283185302964337,17.264999389648438,-0.0620371000484371
4373,2018-09-10,16.200000762939453,16.440000534057614,15.8100004196167,15.960000038146973,3014623.0,0.0,-1.3333339220212115,0.9230755123225165,32.804231024372385,41.2246208966143,1.0855011874572114,1.029749548321405,2.4383176855699524,3.2410931722319276,32.41297214120951,0.6300001144409144,-0.39375495108165026,-0.9737493515014641,-2.077493267870505,0.12999456486757666,-1.5256213096859845,-0.42187739331694374,1.6223948703918438,19.30695242910822,-31.024327097832447,0.5518719581845208,9,0.6724991798400879,1.3474993705749512,3.3799996376037598,4.419999122619629,-1.390000343322754,0,-0.07592595296195936,-1.1290350367164343,16.200000762939453,1.181817281063755,16.239999771118164,1.2499981177486266,16.489999771118164,-0.07592595296195936
4374,2018-09-11,15.864999771118164,16.315000534057614,15.744999885559082,16.315000534057614,3698702.0,-0.02067907259533386,1.5333319204849138,-1.8749975164806196,30.69304811622375,40.67373058373913,1.2720950301689555,1.2703980810397724,2.73072215709621,3.5820618018270878,32.75236262713393,0.5700006484985316,-0.35331525002497344,-1.2075003623962388,-2.402355453415339,-0.01264527137713678,-1.804927907905789,-0.6100728168866887,1.7964042451159656,8.080802242580123,-42.492958018433626,0.597427545509551,9,0.9749999046325684,1.6500000953674316,3.565000534057617,4.755000114440918,-0.9349994659423846,1,-0.054522520239355776,-1.3333339220212115,16.200000762939453,-1.1290350367164343,16.200000762939453,1.181817281063755,16.239999771118164,-0.054522520239355776
4375,2018-09-12,15.255000114440918,16.024999618530273,15.03499984741211,15.80500030517578,5223180.0,-0.038449395870004066,1.0000019266170819,1.2222205738990435,25.905267394275555,38.625471404472265,1.653036800552382,1.8325898137182008,3.3072448550293316,4.19629892832037,32.563646528770796,0.9899997711181641,-0.37144776944833424,-1.7275000095367439,-3.1728172256046463,-0.2821827934688397,-2.450158617570697,-1.0048414015027909,2.2147634887257084,14.915268483496588,-35.425167434648415,0.7226586080339518,9,1.2299995422363281,1.8874998092651367,3.947500228881836,5.364999771118164,-1.0850000381469727,2,-0.07374631213113103,1.5333319204849138,15.864999771118164,-1.3333339220212115,16.200000762939453,-1.1290350367164343,16.200000762939453,-0.07374631213113103
4376,2018-09-13,15.59000015258789,15.755000114440918,15.3100004196167,15.324999809265135,3929856.0,0.021960015446335523,-2.0169560564964812,-0.4818186389511715,23.67288712487199,36.31945910619256,1.108534824713029,1.434490371567918,2.926173791521144,3.8592244943091636,32.364731977955046,0.5,-0.37488930666236087,-1.305749940872193,-2.868049995500229,0.2565501137558446,-2.086899968186213,-0.5245999135581734,1.5875917998881945,39.50178177498737,-4.900714117784162,0.7811500273140185,9,0.8424997329711914,1.5399999618530273,3.6125001907348633,5.029999732971191,-1.6500005722045898,3,-0.07601028916090102,1.0000019266170819,15.255000114440918,1.5333319204849138,15.864999771118164,-1.3333339220212115,16.200000762939453,-0.07601028916090102
4377,2018-09-14,15.904999732971193,15.989999771118164,15.710000038146973,15.890000343322756,3056657.0,0.020205232668391915,2.0270328786614047,0.05660139704109393,24.3243221244672,33.788001032153865,0.5714476919678173,1.093238739824466,2.5650734299025384,3.541246749077052,31.64159843913587,0.39999961853027344,-0.4168491293856249,-0.9385003089904753,-2.561866125163734,0.6848655071827814,-1.7501832170771028,-0.12681740090384785,1.0154811668972155,61.92166977770264,22.98010512793895,0.8116829080866287,9,0.5275001525878888,0.9999999999999982,3.311250686645506,4.715000152587889,-1.9149999618530291,4,-0.09619614955412359,-2.0169560564964812,15.59000015258789,1.0000019266170819,15.255000114440918,1.5333319204849138,15.864999771118164,-0.09619614955412359
4378,2018-09-17,15.579999923706055,15.904999732971193,15.539999961853027,15.904999732971193,2536019.0,-0.02043381419186141,1.2461537558650868,-21.66753560529005,22.529631753559528,30.29381988763305,0.6277652508770402,1.381151349730139,2.834248533605056,3.8647013871529268,30.939054462548864,0.36499977111816584,-0.5150655040037257,-1.195000076293944,-2.912341887141686,0.5223417345538,-2.053670981717815,-0.33632917087007286,1.1142232498675995,42.57810811978751,6.865699741751811,0.8586709054238718,9,0.5524997711181641,1.0600004196166992,3.436250686645508,4.880000114440918,-2.059999465942383,0,-0.07541721415203717,2.0270328786614047,15.904999732971193,-2.0169560564964812,15.59000015258789,1.0000019266170819,15.255000114440918,-0.07541721415203717
4379,2018-09-18,15.645000457763672,15.720000267028807,15.390000343322756,15.524999618530273,2991871.0,0.0041720497032040615,1.4444397349496378,-0.36923356818188285,20.54054249107932,28.495555468246536,0.34509175169755757,1.2602644448199918,2.700293627780823,3.7987574674427655,30.46055893874835,0.32999992370605113,-0.62895597644264,-1.053499603271483,-2.8310705961645475,0.7240713896215798,-1.9422850997180134,-0.1647141068249507,0.850115916670596,61.61623751312507,30.09419723203904,0.8887854964465316,9,0.12749958038330078,0.994999885559082,3.2012500762939453,4.6449995040893555,-3.4800004959106445,1,-0.053371685120828016,1.2461537558650868,15.579999923706055,2.0270328786614047,15.904999732971193,-2.0169560564964812,15.59000015258789,-0.053371685120828016
4380,2018-09-19,15.69499969482422,15.954999923706055,15.550000190734865,15.56999969482422,1926526.0,0.003195860376963955,-3.909117181268546,1.0416593817054756,22.531282911054987,26.749587324909818,0.19049498862265857,1.164429376585014,2.5943616405954817,3.734923130993513,29.99602979828114,0.40499973297118963,-0.7696646359295265,-0.9365003585815419,-2.761061120344708,0.8880604031816244,-1.848780739463125,-0.02421997769995876,0.6249026963673874,56.61759446644001,28.11868582197138,0.912280380881583,9,0.04250049591064098,0.8500003814697248,3.1512508392333967,4.595000267028807,-3.594999313354494,2,-0.048741599523618784,1.4444397349496378,15.645000457763672,1.2461537558650868,15.579999923706055,2.0270328786614047,15.904999732971193,-0.048741599523618784
4381,2018-09-20,16.229999542236328,16.295000076293945,15.68000030517578,15.760000228881836,4125266.0,0.03408727988625171,1.0499979337069674,3.7599945068359375,31.990224312620782,26.11015969472506,-0.3867426948575652,0.6007682951888889,1.9996271598814133,3.188180527491859,29.24461457087682,0.6149997711181658,-0.9028351451985639,-0.3637504577636719,-2.188757627731018,1.4612567122036761,-1.2762540427473468,0.5487531272200012,-1.1949996948242188,92.81761842689002,64.31215949616974,0.9125035849836738,9,-0.4924993515014666,0.3150005340576172,2.2512502670288086,3.694999694824215,-4.009999275207521,3,-0.12692541737795615,-3.909117181268546,15.69499969482422,1.4444397349496378,15.645000457763672,1.2461537558650868,15.579999923706055,-0.12692541737795615
4382,2018-09-21,16.254999160766598,16.315000534057614,16.049999237060547,16.28499984741211,5631091.0,0.0015403339023647433,4.888782927501604,-0.0638313414362026,32.2384251513929,26.047292375505116,-0.45049468546933014,0.5097564150464429,1.9108891652060223,3.147632197616339,29.0223318379755,0.26500129699706676,-0.9212753002920486,-0.28025083541870544,-2.0676879826445926,1.5071863118071818,-1.173969409031649,0.6134677381942382,-1.1947993087768527,93.51336638716279,63.495942513622026,0.8937185736129435,9,-0.5799989700317365,0.2900009155273473,2.2187504768371618,3.6700000762939453,-3.4049987792968714,4,-0.14241769916364122,1.0499979337069674,16.229999542236328,-3.909117181268546,15.69499969482422,1.4444397349496378,15.645000457763672,-0.14241769916364122
4383,2018-09-24,16.165000915527347,16.350000381469727,15.970000267028807,16.15999984741211,2389809.0,-0.005536650254432063,1.0266672770182386,-0.16669845508306644,35.3333387586861,26.562880224667595,-0.4089932896973849,0.5039081771890679,1.934789099585828,3.2106226988556372,29.416466964839127,0.38000011444091975,-0.93393764319908,-0.2929991722106884,-1.998323520540957,1.4123251761195803,-1.1456613463758245,0.559663001954446,-1.054609036254888,80.72922306342066,46.27031883811662,0.8526621741651348,9,-0.47250080108642933,0.379999160766598,2.2462487220764125,3.697498321533196,-3.2900009155273473,0,-0.13455001677853162,4.888782927501604,16.254999160766598,1.0499979337069674,16.229999542236328,-3.909117181268546,15.69499969482422,-0.13455001677853162
4384,2018-09-25,16.440000534057614,16.635000228881836,16.194999694824222,16.254999160766598,3794329.0,0.017012038537289165,-1.8852465167472408,36.992372234908885,49.230780065425016,29.15460385479531,-0.6636404013478003,0.13958569681005528,1.5900434367603928,2.915049770913562,30.17649747105864,0.46999931335448863,-0.9361857088903527,0.04325046539306143,-1.5647600458783515,1.6512609766644744,-0.7607547902426433,0.8472557210287679,-1.2552321446533181,82.02767852826489,42.31895712375649,0.8040052556357061,9,-0.46750020980834606,0.10499954223633168,1.9624991416931188,3.4224987030029297,-3.0200004577636683,1,-0.17761557064701905,1.0266672770182386,16.165000915527347,4.888782927501604,16.254999160766598,1.0499979337069674,16.229999542236328,-0.17761557064701905
4385,2018-09-26,16.184999465942386,16.700000762939453,16.075000762939453,16.600000381469727,3747489.0,-0.015511013371742877,1.032514778034847,-2.2432315400952443,49.155140528643706,31.98596534410328,-0.2937351224344038,0.27976607239532214,1.751393386037563,3.143155358797525,30.960239231193,0.625,-0.931963487535949,-0.1297505378723116,-1.5917263192294833,1.33222524348486,-0.8607384285508992,0.6012373528062742,-0.8842125293798873,49.509699424430195,5.566630072807193,0.730987890678586,9,-0.13999891281128285,0.36000061035155895,2.2112503051757777,3.677499771118157,-2.3549995422363317,2,-0.24837810545181205,-1.8852465167472408,16.440000534057614,1.0266672770182386,16.165000915527347,4.888782927501604,16.254999160766598,-0.24837810545181205
4386,2018-09-27,15.895000457763672,16.139999389648438,15.71500015258789,16.139999389648438,3330293.0,-0.017917764457697438,2.4693966523939275,0.5903575696295666,45.6490649903027,34.355381218085,0.049258001080023206,0.45320436084888627,1.9440525113177216,3.403181812894644,31.832666262593435,0.46999931335449574,-0.8977091643704807,-0.330999565124511,-1.655622917368408,0.993623787119386,-0.9933112412464595,0.3313121109974375,-0.4542921385634777,18.274131333942652,-28.13269095729208,0.6623116761219483,9,0.15000009536743164,0.6499996185302734,2.388749122619629,3.9674987792968714,-2.1100006103515625,3,-0.23875432318344703,1.032514778034847,16.184999465942386,-1.8852465167472408,16.440000534057614,1.0266672770182386,16.165000915527347,-0.23875432318344703
4387,2018-09-28,15.670000076293945,16.03499984741211,15.550000190734865,15.899999618530273,2656022.0,-0.014155418369920736,-1.063831341436203,0.9387777345270534,42.89542865003093,36.61824753991515,0.26531924638606696,0.5459203265462662,2.065479615328904,3.592685021915017,32.95639745401453,0.4849996566772443,-0.7837503327996131,-0.45424995422363423,-1.6012471675701363,0.6927472591228696,-1.0277485608968853,0.1192486524496168,1.0300006866455078,10.434767465292353,-37.77243249574568,0.5734986066732519,9,0.3750004768371582,0.875,2.4812498092651367,4.192499160766598,-2.390000343322752,4,-0.22016590890030707,2.4693966523939275,15.895000457763672,1.032514778034847,16.184999465942386,-1.8852465167472408,16.440000534057614,-0.22016590890030707
4388,2018-10-01,16.020000457763672,16.139999389648438,15.720000267028807,15.720000267028807,2182177.0,0.022335697496212337,-1.799992370610298,-1.3043512513890578,52.06943671289976,40.12145800900631,-0.017548834976420125,0.06579736062435515,1.6289893970685227,3.206147912333087,33.982078253961774,0.4699993133544922,-0.6723304136174058,-0.019499588012696023,-0.8883576661270958,0.8493584901017037,-0.4539286270698959,0.41492945104450385,0.6570002937316879,40.869568101848955,-11.900568566746529,0.43442903905719993,10,0.10500001907348633,0.5249996185302734,2.13124942779541,3.8424987792968714,-2.595000267028807,0,-0.19787765204199403,-1.063831341436203,15.670000076293945,2.4693966523939275,15.895000457763672,1.032514778034847,16.184999465942386,-0.19787765204199403
4389,2018-10-02,16.309999465942386,16.46500015258789,15.420000076293945,15.78499984741211,3634725.0,0.0181023096062507,1.5029912216382164,1.7499976158157262,65.40146668303937,44.88481176144902,-0.22718901811931858,-0.31559706920495323,1.2289415322436064,2.880288907934993,34.35827388299805,1.0450000762939453,-0.5733328523126495,0.3182494163513212,-0.3484886386301831,0.9849874713328255,-0.015119611139429168,0.6516184438420733,0.34446127433776397,69.53116501686092,11.478064616372919,0.333369027490752,10,-0.24999904632568715,0.23500061035155895,1.748750209808346,3.552499771118157,-3.0499992370605504,1,-0.21060696372891718,-1.799992370610298,16.020000457763672,-1.063831341436203,15.670000076293945,2.4693966523939275,15.895000457763672,-0.21060696372891718
4390,2018-10-03,16.395000457763672,16.610000610351562,16.305000305175778,16.329999923706055,2514898.0,0.005211587652027783,-4.304363690643756,0.12381063102404631,62.6771808222092,48.29447359584775,-0.22624475034614377,-0.4301332427751188,1.089671568801709,2.763549925931475,33.698784576506135,0.3050003051757848,-0.4231107983515763,0.4080003738403324,-0.2450040388996726,1.0610047865803374,0.08149816747032901,0.7345025802103358,-0.9750003814697266,81.93276839508705,20.643542830425787,0.3265022063700029,10,-0.33500003814697266,0.08999919891357422,1.7087492942810059,3.237499237060547,-3.2950000762939453,2,-0.18145777971362897,1.5029912216382164,16.309999465942386,-1.799992370610298,16.020000457763672,-1.063831341436203,15.670000076293945,-0.18145777971362897
4391,2018-10-04,15.979999542236328,16.454999923706055,15.890000343322756,16.350000381469727,2756039.0,-0.02531265043855635,-1.0545467786570928,-5.692273834326125,51.14503572276165,50.395208103777605,0.1671409692277983,-0.03753400712965771,1.4362415528640966,3.139766293389229,32.93823576871293,0.564999580383299,-0.2725649303016482,0.005999469757080433,-0.6360581247143244,0.6480570642284853,-0.3150293274786229,0.327028266992782,-0.5599994659423828,47.058757531218795,-13.565926853483639,0.3210287972357024,10,0.0800008773803711,0.505000114440918,1.973750114440918,3.297499656677246,-2.984999656677246,3,-0.13454315895614788,-4.304363690643756,16.395000457763672,1.5029912216382164,16.309999465942386,-1.799992370610298,16.020000457763672,-0.13454315895614788
4392,2018-10-05,15.19499969482422,15.770000457763672,15.079999923706055,15.739999771118164,4836273.0,-0.04912389673962725,1.2809880357508787,1.4729698381850282,44.84604601639757,51.45217557685666,0.8783335987361323,0.7044296937664623,2.1387316749242213,3.887250286778551,32.31440119599217,0.8999996185302734,-0.1501713996711409,-0.7287503242492654,-1.4488956609534949,-0.008604987545036025,-1.088822992601381,-0.3686776558971516,1.415000915527342,7.516321536449781,-53.10298279272592,0.36007266835211427,10,0.6950006484985334,1.2899999618530256,2.5624999999999982,3.9825000762939435,-3.0699996948242205,4,-0.09279367395396465,-1.0545467786570928,15.979999542236328,-4.304363690643756,16.395000457763672,1.5029912216382164,16.309999465942386,-0.09279367395396465
4393,2018-10-08,14.970000267028807,15.149999618530273,14.6899995803833,15.135000228881836,2824891.0,-0.014807465107883777,3.717979566784532,0.30275218120159875,41.3350371345582,50.574870806760345,1.0236428410219798,0.8775481770641065,2.2931858156601397,4.0698512200237555,32.22828567268349,0.5050001144409197,-0.10229176428872577,-0.8922497272491476,-1.715730562475839,-0.06876889202245628,-1.3039901448624942,-0.4805093096358011,1.6094003295898442,14.583361272995491,-44.01334967423439,0.41174041761334573,10,0.7249999046325701,1.289999485015871,2.787499427795412,4.047499656677248,-2.4350004196166974,0,-0.11289248523126705,1.2809880357508787,15.19499969482422,-1.0545467786570928,15.979999542236328,-4.304363690643756,16.395000457763672,-0.11289248523126705
4394,2018-10-09,15.0,15.045000076293945,14.350000381469727,14.975000381469727,3424561.0,0.0020039901426900375,11.086975270761117,-0.15151287460624638,41.03225758817485,49.67232825781936,0.8581405937092814,0.8215430887337956,2.193630386236947,3.9983146971331927,32.17868621326599,0.6949996948242188,-0.05855537801273414,-0.8190000057220459,-1.728265703627411,0.09026569218331737,-1.2736328546747266,-0.3643671567693634,1.5038245559692385,28.761042154932394,-28.8431915244953,0.4546328489526817,10,0.48000049591064453,1.0900001525878906,2.7512497901916504,3.802499771118164,-2.5550003051757795,1,-0.10499998728434234,3.717979566784532,14.970000267028807,1.2809880357508787,15.19499969482422,-1.0545467786570928,15.979999542236328,-0.10499998728434234
4395,2018-10-10,14.130000114440918,14.835000038146973,14.010000228881836,14.81999969482422,5807291.0,-0.05799999237060549,1.2916652869300307,-27.600404364080333,25.059378145172744,47.38458527502714,1.5712134131846174,1.6895642219723381,2.9820474022493038,4.826167081418642,31.547334061823495,0.9899997711181641,-0.055421878467942776,-1.6327498912811276,-2.7933734101819674,-0.47212637238028776,-2.2130616507315466,-1.0524381318307086,2.2445949910583494,4.9079713921072425,-46.24917843811067,0.5803117594504195,10,1.1800003051757812,1.489999771118164,3.6399998664855957,4.672499656677246,-1.7899999618530273,2,-0.06157111666757442,11.086975270761117,15.0,3.717979566784532,14.970000267028807,1.2809880357508787,15.19499969482422,-0.06157111666757442
4396,2018-10-11,14.404999732971193,14.904999732971193,13.470000267028807,13.80500030517578,7034699.0,0.01946211014175603,-1.259842561074603,-0.8695649169266266,29.260087408778134,45.86954735933238,1.1875095432751657,1.3926366630059626,2.6223039198988243,4.5048421705649755,31.02728940182556,1.4349994659423864,-0.13979165621363165,-1.298500251770017,-2.6077310437475436,0.01073054020750952,-1.9531156477587803,-0.6438848557812538,1.7804277823986805,40.65214732193774,-4.9345993807185735,0.6546153959887637,10,0.6350007057189924,0.6800007820129377,3.1250004768371564,4.20750045776367,-2.2100000381469727,3,-0.09059350056872895,1.2916652869300307,14.130000114440918,11.086975270761117,15.0,3.717979566784532,14.970000267028807,-0.09059350056872895
4397,2018-10-12,14.375,14.850000381469727,14.369999885559082,14.800000190734865,3682071.0,-0.0020825917061648713,-1.2068967029208715,-0.7083343267450257,29.659078741860654,43.379507584772476,1.133718019638657,1.3725045590331604,2.557565636913356,4.48276237799346,31.02041190328651,0.48000049591064453,-0.2160535096287699,-1.2519999980926517,-2.684639822694784,0.18063982650947885,-1.968319910393717,-0.5356800857915864,1.5388847905357679,53.86905251852433,12.201829001471836,0.7163199123010653,10,0.6650004386901855,0.7100005149841309,3.012500286102295,4.095000267028809,-2.1649999618530273,4,-0.0960000079611073,-1.259842561074603,14.404999732971193,1.2916652869300307,14.130000114440918,11.086975270761117,15.0,-0.0960000079611073
4398,2018-10-15,14.404999732971193,14.414999961853027,14.109999656677244,14.324999809265135,2222909.0,0.0020869379458221538,5.0999828339278235,-0.18823503012488274,25.51142079579374,38.94728026396741,0.9504933201002821,1.3175128543741845,2.4302560350737874,4.400169169692111,30.909298071194964,0.305000305175783,-0.2629508583826379,-1.1632502555847157,-2.696819500463052,0.3703189892936205,-1.9300348780238838,-0.3964656331455476,1.2644966052138784,59.365052645856345,21.861180426185,0.7667846224391681,10,0.6350007057189924,0.6800007820129377,2.89500045776367,3.9775004386901838,-2.4299993515014666,0,-0.15827835996085216,-1.2068967029208715,14.375,-1.259842561074603,14.404999732971193,1.2916652869300307,14.130000114440918,-0.15827835996085216
4399,2018-10-16,14.8100004196167,14.835000038146973,14.270000457763672,14.4350004196167,2815458.0,0.02811528595300916,1.658826327741426,4.687504470352414,34.03020611552331,35.76428307433565,0.34681271858999096,0.8925079595254708,1.9301617550866652,3.948547589924985,30.31484894088452,0.5649995803833008,-0.2747499492098804,-0.7164995670318604,-2.286307132044513,0.8533079979807923,-1.5014033495381867,0.06840421547446596,0.6395463114527455,93.37983632683051,55.023707935307144,0.7849037825063259,10,0.15249967575073242,0.27500009536743164,2.3999996185302734,3.5199999809265137,-2.265000343322754,1,-0.15361245832182557,5.0999828339278235,14.404999732971193,-1.2068967029208715,14.375,-1.259842561074603,14.404999732971193,-0.15361245832182557
4400,2018-10-17,14.93000030517578,15.645000457763672,14.899999618530273,15.15999984741211,4389727.0,0.008102625398992869,-4.13792060193102,-0.613332112630213,38.33131681774004,34.34053652933325,-0.0031865587545780727,0.7507489720108946,1.7098275481274374,3.7794368837088133,29.705434119997708,0.8350000381469727,-0.3586567527134985,-0.5582497119903582,-2.147924523032623,1.0314250990519085,-1.3530871175114907,0.23658769353077425,-1.4600000381469727,67.12643264889479,25.146529691002037,0.7948374055211332,10,-0.30999994277953924,0.15500020980835139,2.2474994659423846,3.367499828338625,-2.5550003051757795,2,-0.1664434400239151,1.658826327741426,14.8100004196167,5.0999828339278235,14.404999732971193,-1.2068967029208715,14.375,-0.1664434400239151
4401,2018-10-18,14.170000076293945,14.885000228881836,14.170000076293945,14.845000267028807,4535566.0,-0.05090423398172106,-1.118518372000695,2.9347892790207513,33.940043088924526,33.12875842628069,0.5286588537509616,1.421381179696814,2.3663306653669807,4.486685715607145,30.05851336663423,0.7600002288818342,-0.5518406988870517,-1.2152499675750725,-2.868251969151814,0.43775203400166873,-2.0417509683634414,-0.3887489667867019,-0.6564998054504407,3.9088200849298906,-40.3238201891495,0.8265010007883702,10,0.3875002861022949,0.9150004386901855,2.643749713897705,3.7725000381469727,-1.7399997711181658,3,-0.12914607719498883,-4.13792060193102,14.93000030517578,1.658826327741426,14.8100004196167,5.0999828339278235,14.404999732971193,-0.12914607719498883
4402,2018-10-19,13.9399995803833,14.475000381469727,13.69499969482422,14.210000038146973,4670493.0,-0.01623150985690036,-1.0526327677377145,0.400000565140177,27.142848459480703,31.5518485734943,0.627952093459168,1.5484447823091951,2.518008752509921,4.662061830270016,30.61285934488086,0.780000686645506,-0.7608790708064728,-1.3295004844665534,-3.048943381073183,0.3899424121400781,-2.1892219327698683,-0.4697790361632386,-0.383869305801392,12.564091779623968,-30.768186351185765,0.8597214483033156,10,0.6175007820129395,1.14500093460083,2.841250419616699,4.002500534057617,-1.1649999618530273,4,-0.12517933558726113,-1.118518372000695,14.170000076293945,-4.13792060193102,14.93000030517578,1.658826327741426,14.8100004196167,-0.12517933558726113
4403,2018-10-22,13.989999771118164,14.15999984741211,13.81999969482422,14.039999961853027,2172137.0,0.003586814364415325,1.3448289469789774,0.1851855776430862,23.085858983697662,29.557804284107945,0.4741854179884335,1.3988647535939513,2.3876852229108323,4.55797182515926,31.09184292652727,0.34000015258788885,-0.9111053410420595,-1.1707502365112301,-2.9264606870407768,0.5849602140183165,-2.0486054617760026,-0.29289501124645767,-0.3920920928726197,15.128203121790444,-23.861907989413545,0.8778552252647732,10,0.5675005912780762,1.0950007438659668,2.6787500381469727,3.952500343322754,-1.244999885559082,0,-0.12723372137903355,-1.0526327677377145,13.9399995803833,-1.118518372000695,14.170000076293945,-4.13792060193102,14.93000030517578,-0.12723372137903355
4404,2018-10-23,13.520000457763672,13.609999656677244,12.954999923706055,13.574999809265135,5239547.0,-0.033595376772256214,9.480075684171444,1.0999828339277524,19.38231962858906,28.92702000448753,0.7958624652342046,1.727456096830302,2.7757241201175447,4.957027088075552,32.458468912975,1.0349998474121094,-0.9988262018655618,-1.4947495460510254,-3.287790085570336,0.2982909934682869,-2.3912698158106807,-0.5982292762913701,2.125,21.003733155597786,-12.035810450261039,0.896520269759656,10,0.7799997329711914,1.307499885559082,2.8662495613098145,4.422499656677246,-0.8450002670288068,1,-0.11427514970287966,1.3448289469789774,13.989999771118164,-1.0526327677377145,13.9399995803833,-1.118518372000695,14.170000076293945,-0.11427514970287966
4405,2018-10-24,12.164999961853027,13.630000114440918,11.914999961853027,12.859999656677244,12175237.0,-0.10022192677756558,-1.87029387541419,12.636507083283135,16.14906769226866,27.470240035986482,2.0593808592184075,2.9153162558150676,4.058247764103136,6.227693901320098,33.94383537011226,1.7150001525878906,-1.0961654528983171,-2.648750066757202,-4.762105840981057,-0.535394292533347,-3.7054279538691297,-1.5920721796452746,3.426200485229492,8.417507660701332,-21.904843454041867,1.0566778871119273,10,1.6150002479553223,2.142500400543213,4.041250228881836,5.777500152587891,0.8050003051757795,2,0.03123716528010867,9.480075684171444,13.520000457763672,1.3448289469789774,13.989999771118164,-1.0526327677377145,13.9399995803833,0.03123716528010867
4406,2018-10-25,12.100000381469727,12.654999732971193,11.574999809265135,11.739999771118164,5710868.0,-0.005343163221301017,-2.1304321385231546,-0.5179867171634022,18.514751394615587,26.231981441848145,1.970221479949874,2.8263340056778716,4.03981662262202,6.210638419200592,35.07710114082824,1.0799999237060582,-1.210183576313426,-2.523999643325805,-4.894432797745722,-0.15356648890588787,-3.7092162205357635,-1.3387830661158464,3.3441520462036127,18.10346443502541,-14.479777938003245,1.1852165772099583,10,1.5099997520446777,2.0374999046325684,4.041249752044678,5.842499732971191,0.8299999237060529,3,0.022727240484340383,-1.87029387541419,12.164999961853027,9.480075684171444,13.520000457763672,1.3448289469789774,13.989999771118164,0.022727240484340383
4407,2018-10-26,12.220000267028807,12.220000267028807,11.6899995803833,12.03499984741211,5209764.0,0.009917345601315075,4.729724156773483,0.5138891832323097,21.413718239766837,25.77668115784515,1.6901222625553913,2.56618616258959,3.848149484013783,6.011641636889729,36.0588612658904,0.530000686645506,-1.1785362637727115,-2.231499767303468,-4.777084268744259,0.31408473413732274,-3.504292018023863,-0.9587075165830736,2.99200300354004,24.951661440826616,-9.499137199596401,1.2727922507203953,10,1.3899998664855975,1.917500019073488,3.9212498664855975,5.722499847412111,1.4899997711181658,4,0.01718494546301952,-2.1304321385231546,12.100000381469727,-1.87029387541419,12.164999961853027,9.480075684171444,13.520000457763672,0.01718494546301952
4408,2018-10-29,12.850000381469727,13.039999961853027,12.274999618530273,12.34000015258789,6423451.0,0.051554836389058334,-1.3906212281512167,2.756751741096079,30.12939298363628,25.343257476524368,0.9122854792605963,1.7776625000930508,3.152325149388833,5.300556245953697,36.86671548921451,0.8199996948242205,-1.1723634037946944,-1.4429996490478523,-3.972079560461996,1.0860802623662913,-2.707539604754924,-0.1784596933407805,2.1437826814208982,62.043814251187136,25.7631913917903,1.264539955707072,10,0.7599997520446777,1.2874999046325684,3.2599997520446777,5.092499732971191,0.4749994277954084,0,-0.005836635074938035,4.729724156773483,12.220000267028807,-2.1304321385231546,12.100000381469727,-1.87029387541419,12.164999961853027,-0.005836635074938035
4409,2018-10-30,12.875,12.984999656677244,12.40999984741211,12.800000190734865,3612142.0,0.00194549554771406,2.898315385883673,0.14705838354145515,36.25410482145606,25.11245614360393,0.6525650252632698,1.5622225982661924,3.053181172542768,5.194911224286411,38.454716470688346,0.5749998092651349,-1.1728698156669584,-1.2462500572204593,-3.66262581178853,1.1701256973476113,-2.4544379345044955,-0.038062179936423135,1.9136560676730952,63.260340519689805,22.06071566261749,1.2081878772840355,10,0.35500001907348633,1.262500286102295,3.2437500953674316,5.067500114440918,0.005000114440917969,1,-0.010097096267255745,-1.3906212281512167,12.850000381469727,4.729724156773483,12.220000267028807,-2.1304321385231546,12.100000381469727,-0.010097096267255745
4410,2018-10-31,13.420000076293945,13.630000114440918,13.15999984741211,13.199999809265135,5093074.0,0.04233010301312201,-2.133333121405842,2.9333443535979975,39.813860921346006,25.765102569428542,-0.14433193251336185,0.8252249360664692,2.443354279661394,4.556607067779588,40.10104189514376,0.755000114440918,-1.1527471250806016,-0.5524999618530266,-2.7344315193592763,1.629431595653223,-1.6434657406061515,0.5384658169000982,1.1758366158746725,89.78102155906933,46.50815782882846,1.0909657787531244,10,-0.39499998092651367,0.7175002098083496,2.838750123977661,4.522500038146973,-1.310000419616701,2,-0.05551414912993191,2.898315385883673,12.875,-1.3906212281512167,12.850000381469727,4.729724156773483,12.220000267028807,-0.05551414912993191
4411,2018-11-01,13.829999923706055,13.829999923706055,13.359999656677244,13.46500015258789,3375183.0,0.03055140425344427,1.5753455438559918,1.6590878549723085,44.774687820253504,27.72419583173663,-0.6790411580067968,0.2591822235528234,1.9735671326438506,4.048033824133725,41.11565733405619,0.47000026702881037,-1.2012601406873156,-0.03500013351440501,-2.00172583260818,1.9317255655793701,-1.0183629830612926,0.9483627160324826,0.5845865554883538,100.0,55.66877506762314,0.9833628495468877,11,-0.9625000953674316,0.2625002861022949,2.4650003910064697,4.112500190734863,-1.864999771118164,3,-0.062183634231488316,-2.133333121405842,13.420000076293945,2.898315385883673,12.875,-1.3906212281512167,12.850000381469727,-0.062183634231488316
4412,2018-11-02,13.78499984741211,14.395000457763672,13.760000228881836,13.979999542236328,3707740.0,-0.003253801629948705,-4.183697936940444,-0.5342460742560029,44.07265939990001,30.056062544648,-0.7357074921158642,0.2035696001642222,1.9428396789002509,3.9960721860009194,40.932329719509596,0.6350002288818359,-1.2969725706274584,-0.00950021743774343,-1.8739117036752813,1.8549112687997944,-0.9417059605565115,0.9227055256810246,-2.2100000381469744,71.2263976946282,27.607282655063635,0.9322057431187688,11,-0.7999997138977051,0.30750036239624023,2.510000467300415,4.157500267028809,-2.1399993896484375,4,-0.062023906543375196,1.5753455438559918,13.829999923706055,-2.133333121405842,13.420000076293945,2.898315385883673,12.875,-0.062023906543375196
4413,2018-11-05,13.279999732971193,13.890000343322756,13.21500015258789,13.845000267028807,3270461.0,-0.0366340311955623,1.061067124041589,2.897443170703061,35.6472729029453,31.863279575132026,-0.3822052114957568,0.6065663658728528,2.355494977635191,4.405299143228552,40.520551648479,0.6750001907348651,-1.3253443521948682,-0.4300003051757795,-2.221867791964117,1.361867181612558,-1.3259340485699482,0.4659334382183893,-1.6485999107360882,43.828696123423285,6.23530505755361,0.8959337433941692,11,-0.2949995994567889,0.8125004768371564,3.0150005817413312,4.662500381469725,-1.2849998474121112,0,0.032379541703467574,-4.183697936940444,13.78499984741211,1.5753455438559918,13.829999923706055,-2.133333121405842,13.420000076293945,0.032379541703467574
4414,2018-11-06,13.425000190734865,13.574999809265135,13.109999656677244,13.375,2777183.0,0.010918709388500147,1.6571480731660402,-0.0884958291557411,35.94771265109863,34.063129015002026,-0.6058055403149751,0.35576094798700275,2.119381319517336,4.178926493732908,39.80389450041322,0.4650001525878906,-1.302890278632482,-0.20624985694885112,-1.8948707186973657,1.4823710047996634,-1.0505602878231084,0.6380605739254062,-1.7383283557891893,24.51364495580841,-8.958023351413424,0.8443104308742571,11,-0.44000005722046076,0.6675000190734846,2.9100000858306867,4.517499923706053,-1.185000419616701,1,-0.007448817880743475,1.061067124041589,13.279999732971193,-4.183697936940444,13.78499984741211,1.5753455438559918,13.829999923706055,-0.007448817880743475
4415,2018-11-07,13.260000228881836,13.579999923706055,13.1899995803833,13.470000267028807,3000272.0,-0.012290499777191988,-1.2285648891153478,-4.199984741268961,40.4411785330326,36.49939869704836,-0.30077490895113534,0.4766804657369583,2.184314147771312,4.264281452318322,38.75358267769479,0.3900003433227539,-1.2779340840415223,-0.3277498245239254,-2.0070712274975318,1.351571578449681,-1.1674105260107286,0.5119108769628777,-1.5191618214798002,11.673189003288627,-24.48303313893956,0.8396607014868034,11,-0.2175002098083496,0.8324999809265137,3.0425000190734863,4.682499885559082,-1.0250005722045916,2,-0.028657625028786438,1.6571480731660402,13.425000190734865,1.061067124041589,13.279999732971193,-4.183697936940444,13.78499984741211,-0.028657625028786438
4416,2018-11-08,13.100000381469727,13.425000190734865,12.864999771118164,13.300000190734865,3718733.0,-0.012066353291880882,1.488891808781849,0.952379871117768,41.04478385854223,38.68062821024563,0.017871763145954844,0.5627528318439055,2.2453213817623947,4.351040582855006,37.33541244026556,0.560000419616701,-1.1899889567336093,-0.4224997043609626,-2.069214028938873,1.224214620216948,-1.245856866649918,0.40085745792799266,-1.306078733060458,15.35951012327949,-22.798591005364386,0.8233571622889552,11,0.2349996566772461,0.9149994850158691,3.172499656677246,4.842499732971191,-0.8700008392333984,3,-0.07557257221097968,-1.2285648891153478,13.260000228881836,1.6571480731660402,13.425000190734865,1.061067124041589,13.279999732971193,-0.07557257221097968
4417,2018-11-09,12.994999885559082,13.1899995803833,12.739999771118164,12.984999656677244,2696299.0,-0.008015304797942657,1.2500011920940324,-0.05000119209404082,39.51528019434457,39.72350456699099,0.27308472427006514,0.5892788849977642,2.2469398137523733,4.386875067907628,35.88064138482911,0.4499998092651367,-0.937183636466731,-0.45850019454956126,-2.0700835061764575,1.153083117077335,-1.2642918503630085,0.347291461263886,-1.1490566609627262,22.17391196180657,-18.116687732779976,0.8057916558134481,11,0.4075002670288086,0.6775002479553223,3.2775001525878906,4.647500038146973,-0.8999996185302752,4,-0.0792612344780238,1.488891808781849,13.100000381469727,-1.2285648891153478,13.260000228881836,1.6571480731660402,13.425000190734865,-0.0792612344780238
4418,2018-11-12,12.125,13.300000190734865,12.125,13.204999923706055,6103690.0,-0.06694881825477228,-1.1759264328516132,-107.99752050350934,36.44314544560777,39.744509080785626,1.1504056121956552,1.3488659087008124,3.0009942599152133,5.196717349099636,34.3410231397559,1.175000190734865,-0.7308716113781344,-1.2145000934600834,-2.8647852103463,0.4357850234261331,-2.0396426519031916,-0.3893575350169751,-0.2280756307402978,0.0,-40.96511569429197,0.8251425584431086,11,1.135000228881836,1.4850001335144043,4.0625,5.0625,-0.015000343322755683,0,-0.0395875911122745,1.2500011920940324,12.994999885559082,1.488891808781849,13.100000381469727,-1.2285648891153478,13.260000228881836,-0.0395875911122745
4419,2018-11-13,12.53499984741211,12.609999656677244,12.039999961853027,12.0600004196167,4652075.0,0.0338144204051225,-1.2135895721801282,-0.43981431606535143,54.4047607424037,41.36572017201426,0.7678527372215491,0.8007444551234286,2.491929752454066,4.722505288921525,33.683581570746384,0.569999694824217,-0.532263265432686,-0.6907502174377438,-2.2237151911039135,0.8422147562284259,-1.4572327042708295,0.07573226939534194,-0.5881139563823279,32.14285050783159,-12.4048087984227,0.7664824868330851,11,0.6825003623962402,1.075000286102295,3.442500114440918,4.480000019073486,-0.5050001144409162,1,-0.043079375223487704,-1.1759264328516132,12.125,1.2500011920940324,12.994999885559082,1.488891808781849,13.100000381469727,-0.043079375223487704
4420,2018-11-14,12.44499969482422,12.65999984741211,12.079999923706055,12.3149995803833,3196608.0,-0.007179908550734471,1.0714267467979557,0.2736847811465425,54.08283174207053,42.39995838554948,0.7878560813588074,0.7325893124101892,2.504761313221179,4.743685047768656,34.49892141247254,0.5799999237060547,-0.41099446079875257,-0.6565003395080549,-1.9988277375499894,0.6858270585338797,-1.3276640385290222,0.014663359512912422,-0.4491515124597605,29.24185314381966,-17.880372873095823,0.6711636990209676,11,0.7725005149841291,1.1650004386901838,3.340000629425047,4.387500762939451,-0.764999389648441,2,-0.01647247318063927,-1.2135895721801282,12.53499984741211,-1.1759264328516132,12.125,1.2500011920940324,12.994999885559082,-0.01647247318063927
4421,2018-11-15,12.34000015258789,12.43000030517578,12.010000228881836,12.28499984741211,5207260.0,-0.008437086766663326,2.5744594506850595,0.42307889814033095,51.42517677519906,43.21690476058271,0.7367492626584138,0.7309358160135542,2.5378405908616557,4.7946019523394625,34.67720629014552,0.4349994659423846,-0.345358134869187,-0.6699998855590827,-1.9538672545881024,0.6138674834699369,-1.3119335700735935,-0.028066201044572026,2.0550003051757812,25.581390191052726,-23.339585431217976,0.6419336845145102,11,0.6100001335144043,1.2699999809265137,3.125,4.322500228881836,-0.31000041961669744,3,-0.008508954182518846,1.0714267467979557,12.44499969482422,-1.2135895721801282,12.53499984741211,-1.1759264328516132,12.125,-0.008508954182518846
4422,2018-11-16,12.19499969482422,12.390000343322756,12.0,12.295000076293945,4140287.0,-0.011750442137009265,1.689649048959491,-1.8181786655569103,41.20804537492328,43.83476836858026,0.7068190793751103,0.778411852585835,2.6090425108541506,4.879337381340514,34.47004954604596,0.3900003433227557,-0.34131404800154996,-0.7277503490447987,-1.9823480771506343,0.5268473790610368,-1.3550492130977165,-0.10045148499188095,2.1523007583618146,14.999974324156904,-30.928379751031024,0.6272988640529176,11,0.5950002670288068,1.4150004386901838,2.8675007820129377,4.197500705718989,-0.34499931335449396,4,0.0028700162597758982,2.5744594506850595,12.34000015258789,1.0714267467979557,12.44499969482422,-1.2135895721801282,12.53499984741211,0.0028700162597758982
4423,2018-11-19,12.210000038146973,12.739999771118164,12.0649995803833,12.260000228881836,3681169.0,0.0012300404836516066,-2.970576438150214,0.5000000000000089,41.04980129437825,44.40166710672244,0.5856667637788568,0.656900598838341,2.5188963690789254,4.809535093815953,34.02927874902543,0.6750001907348633,-0.40175275870128857,-0.623750019073487,-1.8102658445827906,0.5627658064358165,-1.2170079318281388,-0.030492106318835255,2.0434083969116212,28.378392310805133,-14.723176171145262,0.5932579127546516,11,0.5799999237060547,1.4000000953674316,2.8525004386901855,4.182500362396237,-0.3400001525878906,0,-0.009418490643642863,1.689649048959491,12.19499969482422,2.5744594506850595,12.34000015258789,1.0714267467979557,12.44499969482422,-0.009418490643642863
4424,2018-11-20,11.975000381469727,12.140000343322756,11.65999984741211,11.925000190734865,4792200.0,-0.019246491068226956,1.5263176387030895,-0.9999999999999645,28.78121287182786,43.10611536658858,0.6630840680630357,0.8118415250644269,2.6852699027258318,4.984217350492177,33.053136927059114,0.5500001907348633,-0.47034245621089177,-0.7814996719360359,-1.9809999364271764,0.4180005925551047,-1.381249804181607,-0.1817495396904647,2.1882717161865237,29.16671817685715,-7.698493595424939,0.5997501322455705,11,0.5674996376037598,1.6349997520446777,3.0875000953674316,4.417500019073483,0.25999927520751775,1,0.011273425545473614,-2.970576438150214,12.210000038146973,1.689649048959491,12.19499969482422,2.5744594506850595,12.34000015258789,0.011273425545473614
4425,2018-11-21,12.545000076293945,12.5649995803833,12.119999885559082,12.130000114440918,4171596.0,0.04759913792622861,-1.045973634767205,8.299967575197227,31.977564447240795,42.09864654311065,-0.02123772849137673,0.28645695976939933,2.0715177299337544,4.365064991259231,31.14198912000482,0.5899991989135742,-0.4380533518867953,-0.2304999828338623,-1.4022682443766818,0.9412682787089572,-0.8163841136052721,0.35538414793754747,1.4680756863476567,81.9444714259728,50.87330941021807,0.5858841307714102,11,-0.06500005722045898,1.065000057220459,2.478750228881836,3.8324999809265137,-0.060000419616700995,2,-0.04105223915430167,1.5263176387030895,11.975000381469727,-2.970576438150214,12.210000038146973,1.689649048959491,12.19499969482422,-0.04105223915430167
4426,2018-11-22,12.375,12.489999771118164,12.25,12.414999961853027,2105556.0,-0.01355122162296285,1.5263189595892164,-0.09638545910805016,30.89431377586226,41.1407613855015,0.03923152390641249,0.5039536254150896,2.1840881264065715,4.476600954217673,28.949403066206113,0.2950000762939453,-0.42645050517173644,-0.41425004005432164,-1.5587805871108547,0.7302805070022114,-0.9865153135825881,0.15801523347394486,1.496891207727833,66.20372250901134,38.55081449086316,0.5722652735282666,11,0.10500001907348633,0.8550000190734863,2.4775004386901855,4.002500057220459,-0.22999954223632812,3,-0.05616159150094713,-1.045973634767205,12.545000076293945,1.5263176387030895,11.975000381469727,-2.970576438150214,12.210000038146973,-0.05616159150094713
4427,2018-11-23,12.43000030517578,12.550000190734865,12.28499984741211,12.425000190734865,1828236.0,0.0044444691051135354,1.1632691192326836,-0.12500298023499212,36.88272781405231,41.18960387088423,-0.11660451727925647,0.4906484615199638,2.060958242552797,4.361505627549173,26.601498439101267,0.2650003433227557,-0.4436817967383657,-0.36974973678588974,-1.4959986005213626,0.7564991269495831,-0.9328741686536262,0.19337469508184668,1.3091774209331106,71.29634371837625,43.80217534340757,0.5631244318677368,11,-0.23000049591064275,0.5949997901916522,2.391250133514406,3.929999828338625,-1.6950006484985334,4,-0.0321802544154427,1.5263189595892164,12.375,-1.045973634767205,12.545000076293945,1.5263176387030895,11.975000381469727,-0.0321802544154427
4428,2018-11-26,12.774999618530273,12.994999885559082,12.55500030517578,12.595000267028807,3033201.0,0.027755374487870244,-2.384621591980278,35.999046347536904,40.552316112024556,39.65044335639765,-0.40197727353497115,0.1472940233427913,1.6609109065667997,3.9553324313355276,25.226825402409048,0.5649995803833026,-0.44987606325570617,-0.021000385284423828,-1.147044193040088,1.1050434224712404,-0.584022289162256,0.5420215185934083,0.8394274348568089,83.52057971966977,53.35057606615479,0.5630219038778318,11,-0.44749975204467773,0.21000051498413086,2.046250820159912,3.572500705718994,-1.8699998855590803,0,-0.07240698745061613,1.1632691192326836,12.43000030517578,1.5263189595892164,12.375,-1.045973634767205,12.545000076293945,-0.07240698745061613
4429,2018-11-27,12.744999885559082,12.885000228881836,12.494999885559082,12.725000381469727,2676250.0,-0.0023483157625834306,1.6000006357824734,0.11110875635122783,42.208767861198076,38.3311029251896,-0.37890196648871566,0.17608297615190516,1.6322835643221936,3.9170557540682935,23.805335023074903,0.3900003433227539,-0.4428583569232494,-0.044500112533569336,-1.1701245831327238,1.0811243580655852,-0.6073123478331475,0.5183121227660088,0.7521615354695026,71.42857142857143,37.31114777398423,0.5628122352995774,11,-0.41750001907348633,0.24000024795532227,2.0762505531311035,3.377500057220459,-1.3949995040893555,1,-0.06865437488088422,-2.384621591980278,12.774999618530273,1.1632691192326836,12.43000030517578,1.5263189595892164,12.375,-0.06865437488088422
4430,2018-11-28,12.675000190734865,12.914999961853027,12.640000343322756,12.734999656677244,2260835.0,-0.005492326045724916,-3.2307906744722628,-3.000047684898015,43.39035308502596,37.43834473739259,-0.30491025895548596,0.19753514425955743,1.6400221466127007,3.924544717065201,23.260199176860752,0.27499961853027166,-0.3459527142622587,-0.07724981307983292,-1.1636463916007447,1.0091467654410788,-0.6204481023402888,0.46594847618062296,0.7119315358767313,57.04701423087138,19.70765878582919,0.5431982892604561,11,-0.34750032424926935,0.30999994277953924,1.8887500762939435,2.9250001907348615,-1.305000305175783,2,-0.03471404555711577,1.6000006357824734,12.744999885559082,-2.384621591980278,12.774999618530273,1.1632691192326836,12.43000030517578,-0.03471404555711577
4431,2018-11-29,12.970000267028807,13.199999809265135,12.90999984741211,13.005000114440918,3317565.0,0.023274167404713664,-2.7419184150618117,0.5833359824523006,49.63289827470308,38.37443950403479,-0.5600411544715378,-0.1741249001758849,1.267657912310554,3.563723738892806,22.798111991142235,0.5249996185302699,-0.3791089662576468,0.26075024604797115,-0.7077117538025792,1.2292122458985215,-0.22348075387730404,0.7449812459732463,0.31331554683081997,74.86343695899821,34.13491789989144,0.48423099992527496,11,-0.5400004386901838,0.01499986648559748,1.073750019073488,2.110000133514406,-0.9600000381469709,3,-0.037394032410661415,-3.2307906744722628,12.675000190734865,1.6000006357824734,12.744999885559082,-2.384621591980278,12.774999618530273,-0.037394032410661415
4432,2018-11-30,12.93000030517578,13.0649995803833,12.744999885559082,13.005000114440918,3569346.0,-0.0030840370878566503,2.2820693399063927,2.1428610354222855,65.63108083384137,41.10569278619736,-0.45239076692254443,-0.21235097442819217,1.2274278960277325,3.5354850756248677,23.15237684186578,0.31999969482421875,-0.40537667375798137,0.26350026130676163,-0.5712774087509356,1.0982779313644588,-0.15388857372208697,0.6808890963356102,0.26999950408935547,61.70219385698391,15.168209184621759,0.4173888350288483,11,-0.5000004768371564,0.09749984741211115,0.9437499046325701,1.8849997520446795,-0.7600002288818342,4,-0.06071151035455724,-2.7419184150618117,12.970000267028807,-3.2307906744722628,12.675000190734865,1.6000006357824734,12.744999885559082,-0.06071151035455724
4433,2018-12-03,13.710000038146973,14.020000457763672,13.619999885559082,13.630000114440918,5663536.0,0.06032480391040407,-6.9999809265864315,-1.0666683620919601,69.94907797950495,45.679900020383705,-1.114434015538876,-1.0102821120768652,0.37750903794544044,2.691089605928518,23.04486334326609,1.0900001525878924,-0.38882646219864725,1.0219999790191654,0.10281032343458207,1.9411896346037487,0.5624051512268746,1.4815948068114562,-2.0500001907348633,79.67211125904349,30.024041164066666,0.45959482779229127,12,-0.6399998664855957,-0.682499885559082,0.16375017166137695,1.1050000190734863,-1.4250001907348633,0,-0.21699492145820765,2.2820693399063927,12.93000030517578,-2.7419184150618117,12.970000267028807,-3.2307906744722628,12.675000190734865,-0.21699492145820765
4434,2018-12-04,13.324999809265135,13.640000343322756,13.279999732971193,13.420000076293945,2663706.0,-0.02808170881186034,-2.8918896627094317,-1.1875044703526436,63.58025363625254,49.1913099302739,-0.5786489848128529,-0.6673744213828368,0.6778094085189021,3.0060871657973376,22.659775241910644,0.4300003051757795,-0.31691073082689236,0.6419997692108144,-0.2612598475814476,1.5452593860030763,0.19036996081468338,1.0936295776069453,-1.6177999496459936,49.637638343232695,-2.4846212891715993,0.45162980839613065,12,-0.189999580383299,-0.2974996566772443,0.5487504005432147,1.490000247955324,-1.1700000762939418,1,-0.18161351676802784,-6.9999809265864315,13.710000038146973,2.2820693399063927,12.93000030517578,-2.7419184150618117,12.970000267028807,-0.18161351676802784
4435,2018-12-05,12.880000114440918,13.154999732971193,12.854999542236328,13.045000076293945,2877449.0,-0.033395849995795146,-1.7906850894896924,1.7368368217637582,57.541901078371545,52.15215296388604,-0.09066677949871327,-0.2659378296151935,1.0394126864201692,3.368125741502382,22.299879428747992,0.4700002670288068,-0.24952636054208988,0.21600008010864258,-0.6514317009019432,1.0834318611192284,-0.21771581039664945,0.6497159706139346,-1.1265442428588859,10.588248493756241,-43.03684128536416,0.4337158905052927,12,0.27250003814697266,0.14750003814697266,0.8037500381469727,1.934999942779541,-0.5699996948242188,2,-0.11878879808826803,-2.8918896627094317,13.324999809265135,-6.9999809265864315,13.710000038146973,2.2820693399063927,12.93000030517578,-0.11878879808826803
4436,2018-12-06,12.109999656677244,12.579999923706055,12.039999961853027,12.550000190734865,5585767.0,-0.05978264370513142,1.1599998474121094,2.6666705198971403,48.98929775307014,53.497327401554685,0.7127427759656602,0.449117922586181,1.724698766354079,4.050643703091213,21.957478141378107,0.8400001525878906,-0.12744596557816656,-0.5045003414154063,-1.380122832031164,0.37112214920035136,-0.9423115867232852,-0.06668909610752749,-0.31121289337157876,3.535337236974914,-52.704585794669796,0.43781124530787846,12,0.9200005531311053,0.9175004959106463,1.471250534057619,2.7050004005432147,0.44000053405762074,3,-0.061106506366425783,-1.7906850894896924,12.880000114440918,-2.8918896627094317,13.324999809265135,-6.9999809265864315,13.710000038146973,-0.061106506366425783
4437,2018-12-07,11.96500015258789,12.364999771118164,11.9399995803833,12.289999961853027,3825079.0,-0.011973534946337017,-1.2666619194999198,0.7386350336169729,47.174163884657055,54.23308826518052,0.8770797081447466,0.5407188780301606,1.7888059032961188,4.105631030674509,21.519734198809868,0.4250001907348633,-0.056005945969841875,-0.5979998588562019,-1.5001516673318473,0.3041519496194436,-1.0490757630940237,-0.14692395461838004,-0.12178911539306547,1.201950079755566,-56.14312227538278,0.45107590423782234,12,1.0149998664855957,1.0625,1.5149998664855957,2.8499999046325684,0.3549995422363299,4,0.003760975822822088,1.1599998474121094,12.109999656677244,-1.7906850894896924,12.880000114440918,-2.8918896627094317,13.324999809265135,0.003760975822822088
4438,2018-12-10,11.645000457763672,11.975000381469727,11.40999984741211,11.699999809265135,4294414.0,-0.026744646113105675,-1.1523806409774333,0.16922887316710478,46.26696764237802,54.683999351978294,1.139793852576119,0.8673857284603717,2.011243696502749,4.340348524374974,20.716799842691298,0.5650005340576172,0.031089080080402454,-0.8939995765686035,-1.8678988633534868,0.07989971021627973,-1.380949219961046,-0.407049933176161,2.375,10.538141618466202,-48.2905164604492,0.48694964339244184,12,1.0699996948242188,1.0699996948242188,1.893749713897705,3.169999599456787,1.2149991989135724,0,0.04508369239094856,-1.2666619194999198,11.96500015258789,1.1599998474121094,12.109999656677244,-1.7906850894896924,12.880000114440918,0.04508369239094856
4439,2018-12-11,11.994999885559082,12.234999656677244,11.800000190734865,11.845000267028807,3976472.0,0.030055767628765384,-2.62499900658833,-2.727297948709177,43.452375410903265,54.69089072152022,0.7512173959641029,0.5005184208762383,1.5563889108094884,3.893781936337179,19.658413241690514,0.5899991989135724,0.0909404399287208,-0.5170001506805413,-1.5208474143018886,0.48684711294080607,-1.018923782491214,-0.015076518869868494,1.9728005599975589,33.524359685533355,-21.45579621756748,0.5019236318106735,12,0.7200002670288086,0.7200002670288086,1.543750286102295,2.820000171661377,0.9250001907348633,1,0.024176737358885925,-1.1523806409774333,11.645000457763672,-1.2666619194999198,11.96500015258789,1.1599998474121094,12.109999656677244,0.024176737358885925
4440,2018-12-12,12.239999771118164,12.255000114440918,11.885000228881836,12.109999656677244,4491835.0,0.020425167811301215,3.6249754132071312,0.8666696336609758,48.42104910923425,54.5562408142459,0.48949974550943054,0.2523090128111427,1.2044784418256818,3.580921044582528,18.6158228326394,0.36999988555908203,0.11967378415265806,-0.26175026893615794,-1.2726397325452794,0.7491391946729635,-0.7671950007407187,0.2436944628684028,1.6766446624755869,70.94015979341948,16.661771707660485,0.5054447318045611,12,0.47500038146972656,0.47500038146972656,1.298750400543213,2.575000286102295,0.23999977111816406,2,-0.0069444476908847586,-2.62499900658833,11.994999885559082,-1.1523806409774333,11.645000457763672,-1.2666619194999198,11.96500015258789,-0.0069444476908847586
4441,2018-12-13,12.234999656677244,12.395000457763672,12.199999809265135,12.31999969482422,2616837.0,-0.00040850608941334077,-1.5161417347057715,-0.653845871694256,47.69229866343312,52.56304279531165,0.42384784062478964,0.2624978196397514,1.1136843732130028,3.513270499089476,17.375037148822436,0.19500064849853693,0.14172654444823252,-0.26150035858154475,-1.2770069365487924,0.7540062193857029,-0.7692536475651686,0.24625293040207907,1.6315118851928734,83.75627391445771,30.323917669680824,0.5077532889836234,12,0.4800004959106463,0.4800004959106463,1.3325004577636737,2.5800004005432147,0.2650003433227557,3,0.006130017576136515,3.6249754132071312,12.239999771118164,-2.62499900658833,11.994999885559082,-1.1523806409774333,11.645000457763672,0.006130017576136515
4442,2018-12-14,12.229999542236328,12.300000190734865,11.8100004196167,12.079999923706055,3279746.0,-0.00040867303483638207,2.379298097918994,-1.7647006024974299,42.985838973556326,49.56712735020625,0.3566122285436908,0.2848593659657883,1.0461638974388023,3.443096948676123,16.211978819185884,0.48999977111816584,0.16294157666471065,-0.2682504653930664,-1.2816879151215854,0.7451869843354526,-0.774969190257325,0.2384682594711922,1.5873817657446292,83.24864839744086,32.233349598706376,0.5067187248642592,12,0.2950005531311035,0.4850006103515625,1.445000410079956,2.5250000953674316,1.5350008010864276,4,0.026165221625185975,-1.5161417347057715,12.234999656677244,3.6249754132071312,12.239999771118164,-2.62499900658833,11.994999885559082,0.026165221625185975
4443,2018-12-17,12.095000267028807,12.220000267028807,11.914999961853027,12.175000190734865,2695775.0,-0.011038371239614597,2.58823727406349,-0.5333341810460164,41.85463701080542,47.153169947378785,0.2664524851598866,0.4330016217864099,1.1128321753880765,3.509437763641623,15.623338228887185,0.3149995803833008,0.1314767718831753,-0.3974997520446788,-1.4190954612897926,0.624095957200435,-0.9082976066672348,0.1132981025778772,1.674233411740774,49.57982250445938,1.099297840863997,0.5107978546225566,12,0.18749952316284357,0.6199998855590838,1.4424998760223406,2.659999370574953,2.274999618530275,0,0.018602680680277928,2.379298097918994,12.229999542236328,-1.5161417347057715,12.234999656677244,3.6249754132071312,12.239999771118164,0.018602680680277928
4444,2018-12-18,12.109999656677244,12.335000038146973,11.8149995803833,11.84000015258789,2924532.0,0.0012401314028347432,-2.249996274717251,-3.3749970197647468,42.820827387507514,45.51749509283833,0.06814704913101188,0.4517985523860819,1.0273001165350024,3.426207973415698,14.52221352314213,0.5200004577636719,0.04601570220244966,-0.3892503261566187,-1.3981542576899297,0.6196536053766923,-0.8937022919232742,0.11520163961003682,1.6120493454651879,51.28191752103351,3.7245109901121864,0.5044519657666559,12,-0.11499977111816229,0.6050004959106463,1.3250005245208758,2.6449999809265154,1.9600000381469762,1,0.061932289121615636,2.58823727406349,12.095000267028807,2.379298097918994,12.229999542236328,-1.5161417347057715,12.234999656677244,0.061932289121615636
4445,2018-12-19,12.029999732971193,12.130000114440918,11.8149995803833,12.020000457763672,3972603.0,-0.006606104539560453,2.0000045413054437,0.0370344206417955,37.36557540954192,44.225970388001876,0.016645008295636643,0.5177847906497792,1.062430521754072,3.4365800844478454,14.092854668124849,0.3150005340576172,-0.13483829454589547,-0.4435002326965307,-1.473554435441475,0.5865539700484135,-0.9585273340690019,0.07152686867594049,1.6458082860766332,37.60671777925976,-6.228289242065813,0.515027101372472,12,-0.12749958038330256,0.6850004196166974,1.3837504386901838,2.6725001335144025,1.8050003051757795,2,0.07398174256675061,-2.249996274717251,12.109999656677244,2.58823727406349,12.095000267028807,2.379298097918994,12.229999542236328,0.07398174256675061
4446,2018-12-20,11.68000030517578,12.0,11.600000381469727,11.68000030517578,3959220.0,-0.02909388491806475,-4.000000000000111,0.0,34.49130309875768,42.81676363401305,0.334400313498465,0.8569849800000053,1.35370287885622,3.711894381245923,13.735033445799738,0.4299993515014666,-0.29321881216304213,-0.7587496757507335,-1.8479882922056063,0.33048894070413937,-1.3033689839781708,-0.21413036752329617,1.9504915504393328,10.884348445509897,-29.422783419588033,0.5446193082274366,12,0.22249984741211115,1.0349998474121112,1.7337498664855975,3.0224995613098162,2.2049999237060565,3,0.06849308357518136,2.0000045413054437,12.029999732971193,-2.249996274717251,12.109999656677244,2.58823727406349,12.095000267028807,0.06849308357518136
4447,2018-12-21,12.029999732971193,12.170000076293945,11.619999885559082,11.68000030517578,5431349.0,0.029965703651593012,-1.3404250138485607,100.0,26.66664017568823,40.63894947104752,-0.006044993571972412,0.5011776475918275,0.9487997083431932,3.284574869013545,13.348905763341623,0.5500001907348633,-0.40140263161979206,-0.38875021934509135,-1.4932476103956525,0.7157471717054698,-0.9409989148703719,0.1634984761801892,1.5560822824798581,58.50334045670016,22.21825304225758,0.5522486955252804,12,-0.032499313354493964,0.6850004196166974,1.2500004768371564,2.3724999427795392,1.8350000381469709,4,0.039069017245333404,-4.000000000000111,11.68000030517578,2.0000045413054437,12.029999732971193,-2.249996274717251,12.109999656677244,0.039069017245333404
4448,2018-12-24,11.850000381469727,12.0649995803833,11.80500030517578,12.029999732971193,507639.0,-0.014962539941554054,1.080002136238632,-0.5142847022215197,28.276858606858497,38.95278093726476,0.23031136736890012,0.6411998705001096,1.0697045836731913,3.3849434544363106,13.695349657357525,0.2599992752075213,-0.42350373104486216,-0.522499608993531,-1.6415570020666905,0.5965577840796286,-1.0820283055301108,0.03702908754304879,1.6925599906205466,34.01362133013625,-0.5583974459235606,0.5595286965365801,12,0.14750003814697266,0.8649997711181641,1.3499996662139893,2.2874999046325684,2.0549993515014666,0,0.16160336710601153,-1.3404250138485607,12.029999732971193,-4.000000000000111,11.68000030517578,2.0000045413054437,12.029999732971193,0.16160336710601153
4449,2018-12-27,11.869999885559082,12.279999732971193,11.770000457763672,12.119999885559082,2928626.0,0.0016877218097501867,-1.2666692098046526,1.3888938927536247,32.996603372993874,37.23895363323806,0.21312869524513012,0.5821327110165946,0.9765682191320302,3.2843815556587828,13.833304583586317,0.5099992752075213,-0.4253599738970628,-0.45875010490417445,-1.5848840425578388,0.6673838327494899,-1.0218170737310057,0.10431686392265682,1.629909276037628,39.70584729135189,2.013292270101786,0.5630669688268318,12,0.1275005340576172,0.8450002670288086,1.3300001621246338,2.267500400543213,2.079999923706053,3,0.2106149978182792,1.080002136238632,11.850000381469727,-1.3404250138485607,12.029999732971193,-4.000000000000111,11.68000030517578,0.2106149978182792
4450,2018-12-28,12.234999656677244,12.295000076293945,11.954999923706055,11.970000267028807,2221346.0,0.03074977039908955,-1.3050851841076152,-1.05999755859375,52.436652101880135,37.76610401528773,-0.17059479622152196,0.1923404444820882,0.5372964463213012,2.8378087164989036,14.01993390022494,0.4250001907348633,-0.3868581689975663,-0.07175030708313201,-1.1865373971346447,1.0430367829683806,-0.6291438521088875,0.48564323794262343,1.2231113186357732,91.36684230748095,47.31488145456577,0.5573935450257562,12,-0.2674994468688947,0.4800004959106463,0.841250419616701,1.9025006294250506,1.5900001525878906,4,0.14997957414289953,-1.2666692098046526,11.869999885559082,1.080002136238632,11.850000381469727,-1.3404250138485607,12.029999732971193,0.14997957414289953
4451,2018-12-31,12.484999656677244,12.529999732971193,12.25,12.31999969482422,822584.0,0.020433184063357368,1.1960753514568605,0.622642799562375,59.737835541253936,39.627436967254134,-0.4262250602863684,-0.10103785863694803,0.23889896610328165,2.5106933828568803,14.540478621674147,0.29500007629394887,-0.35107917559105317,0.2024997234344461,-0.87190825801183,1.2769077048807222,-0.33470426728869285,0.7397037141575851,0.9321490960777545,95.05493584181123,43.69976097152182,0.5372039907231385,12,-0.41999959945678533,0.2300004959106463,0.560000419616701,1.6525006294250506,2.0050001144409197,0,0.10812978923453298,-1.3050851841076152,12.234999656677244,-1.2666692098046526,11.869999885559082,1.080002136238632,11.850000381469727,0.10812978923453298
4452,2019-01-02,12.145000457763672,12.225000381469727,11.914999961853027,12.225000381469727,2863004.0,-0.027232615800011906,6.750017881410486,-0.48484813455481784,59.29369822141168,41.56511043509927,-0.1112500831106491,0.1867083725340759,0.532966751041851,2.7856667020050985,15.031972290850115,0.569999694824217,-0.3667813557718933,-0.09824948310852122,-1.1295504051850287,0.9330514389679863,-0.613899944146775,0.4174009779297325,1.2320053168844698,49.34215231950117,-6.879665344122586,0.5156504610382536,1,-0.08000040054321289,0.5699996948242188,0.7099995613098145,1.992499828338623,1.699999809265135,2,0.14326881066569852,1.1960753514568605,12.484999656677244,-1.3050851841076152,12.234999656677244,-1.2666692098046526,11.869999885559082,0.14326881066569852
4453,2019-01-03,10.734999656677246,11.774999618530273,10.68000030517578,11.710000038146973,7950656.0,-0.116097220909126,-1.0184336171798607,12.187516391292945,33.19997985837796,40.4961273763071,1.2131193987582556,1.43602776643516,1.8780928971939268,4.121303386908586,16.016921432504343,1.4650001525878924,-0.41631088231245883,-1.3595002651214596,-2.3577033105819876,-0.36129721966093165,-1.8586017878517236,-0.8603987423911956,2.6026659994261756,2.9729388385275137,-53.801697173842854,0.49910152273026365,1,0.8700003623962402,1.6150007247924805,1.877500295639038,3.402500629425049,2.8000001907348633,3,0.29156965203012697,6.750017881410486,12.145000457763672,1.1960753514568605,12.484999656677244,-1.3050851841076152,12.234999656677244,0.29156965203012697
4454,2019-01-04,10.904999732971193,10.96500015258789,10.635000228881836,10.800000190734863,4613105.0,0.0158360579162391,1.9333276819395584,-0.10769179605658452,31.836716263835157,39.88180969345079,0.9546010997158874,1.133549176051428,1.6590078076367298,3.879887193888157,17.58119903555437,0.3299999237060547,-0.4456761723355278,-1.068500185012816,-2.0244681406026537,-0.11253222942297825,-1.5464841628077348,-0.5905162072178971,2.326359309095123,14.24799866737198,-39.05208154015106,0.47798397779491897,1,0.6775002479553205,1.4225006103515607,1.7512502670288068,3.2325005531311017,3.0,4,0.2751031704227851,-1.0184336171798607,10.734999656677246,6.750017881410486,12.145000457763672,1.1960753514568605,12.484999656677244,0.2751031704227851
4455,2019-01-07,11.350000381469727,11.375,10.979999542236328,11.109999656677246,4200577.0,0.040807029747380597,1.7241414463623896,2.2857311534967826,39.24665929837795,40.41018260451971,0.4503587416886763,0.5987456700276841,1.2127634647240697,3.378665609767877,18.842370020403425,0.4700002670288068,-0.4519553421896738,-0.5469995498657223,-1.4403514972799751,0.34635239754853053,-0.9936755235728487,-0.10032357615859588,1.7255771318055206,37.730888638489866,-11.23268360425618,0.4466759737071262,1,0.2324995994567871,0.9774999618530273,1.3062496185302734,2.7874999046325684,3.299999237060547,0,0.22907483175421106,1.9333276819395584,10.904999732971193,-1.0184336171798607,10.734999656677246,6.750017881410486,12.145000457763672,0.22907483175421106
4456,2019-01-08,11.369999885559082,11.795000076293945,11.255000114440918,11.300000190734865,4216346.0,0.0017620707856544904,-5.750005960470162,0.29166451428320916,39.58837255216638,41.84593064635062,0.42662550147962897,0.5485912721838684,1.193822471264669,3.297679562690732,18.9428486855036,0.5399999618530273,-0.46743174859652825,-0.4900000572204597,-1.4071867473305648,0.4271866328896454,-0.9485934022755114,-0.031406712165408024,1.5591429906525605,46.226389065495226,1.5335685511469137,0.4585933450550523,1,0.21250009536743164,0.9575004577636719,1.286250114440918,2.767500400543213,3.2700004577636737,1,0.21591908077537658,1.7241414463623896,11.350000381469727,1.9333276819395584,10.904999732971193,-1.0184336171798607,10.734999656677246,0.21591908077537658
4457,2019-01-09,12.010000228881836,12.104999542236328,11.515000343322756,11.515000343322756,4768308.0,0.05628850921411277,-1.3838356982535331,7.071457765667729,49.08306271394673,44.15773110269375,-0.2419541792469797,-0.09261325113190289,0.558470775831184,2.6057827804959928,18.765224426880657,0.7349996566772461,-0.44015323318069477,0.147750282287598,-0.7707408210557869,1.066241385630983,-0.31149526938409444,0.6069958339592905,0.7814940884900174,93.5374586578747,47.4195533266049,0.4592455516716928,1,-0.42750024795532227,0.31750011444091797,0.6974997520446777,2.127500057220459,2.5799999237060547,2,0.20649454579296234,-5.750005960470162,11.369999885559082,1.7241414463623896,11.350000381469727,1.9333276819395584,10.904999732971193,0.20649454579296234
4458,2019-01-10,12.170000076293945,12.229999542236328,11.779999732971193,11.9350004196167,3111928.0,0.0133222185148123,1.5352202727787931,0.4747468909246807,50.62761973755592,46.11673292097842,-0.3931303577909091,-0.22268179889590556,0.3847647395818363,2.3942900226218296,17.96071996742246,0.44999980926513494,-0.361234381784886,0.28150014877319407,-0.6408486412685743,1.2038489388149625,-0.17967424624769102,0.7426745437940792,0.49210459576850774,96.23827637792544,48.67617948345304,0.4611743950208843,1,-0.5875000953674316,0.1575002670288086,0.5587499141693115,1.9675002098083496,2.524999618530275,3,0.13763353987134397,-1.3838356982535331,12.010000228881836,-5.750005960470162,11.369999885559082,1.7241414463623896,11.350000381469727,0.13763353987134397
4459,2019-01-11,12.28499984741211,12.30500030517578,12.095000267028807,12.270000457763672,2218439.0,0.009449447033461622,6.636322652240748,0.06382728324168577,52.647977545960075,46.14021352587619,-0.49514102493120227,-0.3318559647366257,0.25630655936205393,2.224350708804698,17.477939550134792,0.21000003814697266,-0.2752588310104933,0.38199992179870534,-0.5563771291559991,1.3203769727534098,-0.08718860367864778,0.8511884472760585,0.25547855805950626,98.49053235869087,47.617365733920366,0.4691885254773526,1,-0.7024998664855957,-0.14749956130981445,0.7637503147125244,1.8525004386901855,2.3450002670288086,4,0.10175010301390586,1.5352202727787931,12.170000076293945,-1.3838356982535331,12.010000228881836,-5.750005960470162,11.369999885559082,0.10175010301390586
4460,2019-01-14,12.154999732971193,12.300000190734865,12.050000190734865,12.050000190734865,2166565.0,-0.01058202002894626,-3.761925522252498,7.000254323499491,55.16865720740404,45.632527044337316,-0.4220671631902082,-0.21982066653167998,0.35349049931388876,2.3003329702102793,17.024458386548858,0.25,-0.18810495403640637,0.25624980926513885,-0.6764534868265599,1.1889531053568376,-0.21010183878071054,0.7226014573109882,0.2711499819050349,85.71423381365238,28.55245592302417,0.4663516480458495,1,-0.6849994659423846,-0.2599997520446795,0.9262504577636701,1.9825005531311017,2.324999809265135,0,0.14397367654834392,6.636322652240748,12.28499984741211,1.5352202727787931,12.170000076293945,-1.3838356982535331,12.010000228881836,0.14397367654834392
4461,2019-01-15,12.3100004196167,12.539999961853027,12.1850004196167,12.19499969482422,3554103.0,0.012752010699355054,-4.259280713776076,1.0952497729336796,53.18182626046493,44.95343015978768,-0.675542543782818,-0.38885097908084454,0.1535806185396389,2.0924656973019644,16.63319762346639,0.38500022888183416,-0.12379467026661395,0.40750045776367116,-0.5314771682023807,1.346478083729723,-0.06198835521935386,0.8769892707466962,-1.6750001907348633,77.56101191860732,19.719251278737488,0.4694888129830255,1,-0.7225003242492676,-0.7025003433227539,0.7799997329711914,1.8274998664855957,2.364999771118166,1,0.19008928668959668,-3.761925522252498,12.154999732971193,6.636322652240748,12.28499984741211,1.5352202727787931,12.170000076293945,0.19008928668959668
4462,2019-01-16,12.550000190734865,12.550000190734865,12.335000038146973,12.345000267028807,2571425.0,0.01949632517767519,1.0975632449129407,1.7825967973331043,57.847531426882824,47.692047000732664,-0.9521838575011028,-0.6362697832467088,-0.1280147497867805,1.793432691346311,15.777490449555032,0.23999977111816584,-0.15071845319344845,0.6315001964569102,-0.3412718291219523,1.6042722220357728,0.14511418366747897,1.1178862092463415,-1.876899967193605,100.0,37.52713594619938,0.48638601278943083,1,-0.9574999809265154,-0.9574999809265154,0.47874999046325506,1.5875000953674299,2.0999994277954084,2,0.16653387416924903,-4.259280713776076,12.3100004196167,-3.761925522252498,12.154999732971193,6.636322652240748,12.28499984741211,0.16653387416924903
4463,2019-01-17,12.31999969482422,12.345000267028807,12.125,12.295000076293945,3364808.0,-0.018326732463354367,4.8666141091503246,0.12194940406963876,54.81798404729899,50.24552119889531,-0.5293766035941285,-0.4095462646423851,0.07314006579540155,1.9579125587471164,14.99488705566357,0.42500019073486506,-0.23094177741324806,0.3902497291564959,-0.5962244966586976,1.3767239549716894,-0.10298738375110084,0.8834868420640927,-1.5718234725952165,53.999900817871094,-10.883863722777804,0.4932371129075967,1,-0.5549998283386248,-0.7274994850158709,0.683750391006468,1.772500514984129,2.5,3,0.1842532884734831,1.0975632449129407,12.550000190734865,-4.259280713776076,12.3100004196167,-3.761925522252498,12.154999732971193,0.1842532884734831
4464,2019-01-18,12.859999656677244,12.875,12.399999618530273,12.449999809265135,4109079.0,0.04383116682055466,1.1590900224113019,16.40024414434918,56.449946775341566,52.156997585224595,-0.8525511353274577,-0.9385996601077391,-0.4946999784075654,1.3555853559133944,14.437414651789393,0.5550003051757795,-0.2759177586042192,0.8927496910095201,-0.17615271485049,1.9616520968695301,0.35829848807951414,1.427200893939526,-2.039750475708006,98.18177614657667,35.13405411879972,0.5344512029300053,1,-0.7949995994567853,-1.1049995422363263,-0.1449995040893537,1.1500005722045916,2.3900003433227557,4,0.14269051999501392,4.8666141091503246,12.31999969482422,1.0975632449129407,12.550000190734865,-4.259280713776076,12.3100004196167,0.14269051999501392
4465,2019-01-21,12.920000076293945,13.020000457763672,12.774999618530273,12.774999618530273,1510350.0,0.004665662614193655,-2.3793112520059982,0.35365978470212783,54.67239813460963,53.8330004277183,-0.744744608578026,-0.9786823208032978,-0.5770980166934319,1.230419095009335,13.926912238379213,0.24500083923339844,-0.09728866112845758,0.908250093460083,-0.24261355362817838,2.0591137405483444,0.3328182699159523,1.4836819170042137,-1.9764658461828617,88.82677873488507,28.595600243771983,0.5754318235441305,1,-0.6524996757507324,-1.0924997329711914,-0.2049999237060547,1.0900001525878906,2.1000003814697266,0,0.13235294334746484,1.1590900224113019,12.859999656677244,4.8666141091503246,12.31999969482422,1.0975632449129407,12.550000190734865,0.13235294334746484
4466,2019-01-22,12.479999542236328,12.9399995803833,12.420000076293945,12.81999969482422,2641236.0,-0.034055768688805554,-1.2608719088451397,-2.3448212359580243,53.52259595000543,54.326281898391485,-0.14609583202032717,-0.5013809105414886,-0.15991167387413796,1.604508548663409,12.901685440396793,0.5199995040893555,0.07921759116973348,0.4282495975494385,-0.7296535662671868,1.5861527613660638,-0.15070198435887328,1.0072011794577502,-1.3703480139130377,39.66473303526142,-21.037356885114434,0.5789515819083123,1,-0.07999944686889648,-0.6524991989135742,0.2350006103515625,1.5300006866455078,2.2000007629394513,1,0.16025641613458053,-2.3793112520059982,12.920000076293945,1.1590900224113019,12.859999656677244,4.8666141091503246,12.31999969482422,0.16025641613458053
4467,2019-01-23,12.5,12.550000190734865,12.0600004196167,12.154999732971193,3680133.0,0.0016026008411285098,1.2022429529999883,-1.0147062123438955,76.22583897058806,57.17052847983949,-0.09977242755746119,-0.5105404092092733,-0.1995792973086008,1.517485322107369,12.25558302661714,0.48999977111816584,0.208762072991588,0.4247500419616692,-0.7502459291415491,1.5997460130648875,-0.16274794358993994,1.0122480275132784,-1.2375205573214796,45.83328780200927,-21.2552840810232,0.5874979855516087,1,0.03500032424926758,-0.6724996566772461,0.21500015258789062,1.510000228881836,1.869999885559082,2,0.17400001525878928,-1.2608719088451397,12.479999542236328,-2.3793112520059982,12.920000076293945,1.1590900224113019,12.859999656677244,0.17400001525878928
4468,2019-01-24,13.765000343322756,13.890000343322756,12.460000038146973,12.515000343322756,9944412.0,0.10120002746582046,-1.102940681484138,3.6231856014639767,82.062766269545,60.43883833801559,-1.2457305759608683,-1.7125195246905687,-1.4419058984756479,0.19197802174868706,11.909277538719646,1.430000305175783,0.3799715859914681,1.594000387191775,0.20387873195918083,2.984122042424369,0.8989395595754779,2.289061214808072,-2.3619192194374232,93.16939862233141,18.595585752738074,0.6950608276162973,1,-0.7950000762939453,-1.5025000572204608,-1.1450002193450945,0.16749954223632635,0.9299993515014648,3,0.06429344374385138,1.2022429529999883,12.5,-1.2608719088451397,12.479999542236328,-2.3793112520059982,12.920000076293945,0.06429344374385138
4469,2019-01-25,14.369999885559082,14.380000114440918,13.779999732971193,13.899999618530273,5778408.0,0.04395201795471104,1.4489775264060278,0.37600021362304686,82.68396463314622,63.496094718653616,-1.7029538346593753,-2.235223262481023,-2.0299516103028807,-0.46343948417114333,12.150070710393795,0.6149997711181623,0.48425270871803505,2.0739999294281013,0.3811927824685828,3.76680707638762,1.227596355948343,2.9204035029078597,-2.718226839730008,99.56895559494487,19.49475260914349,0.8464035734797591,1,-1.1499996185302734,-1.862499713897705,-1.8712499141693115,-0.7799997329711914,0.4750003814697248,4,0.03131522705976919,-1.102940681484138,13.765000343322756,1.2022429529999883,12.5,-1.2608719088451397,12.479999542236328,0.03131522705976919
4470,2019-01-28,14.06999969482422,14.420000076293945,13.779999732971193,14.369999885559082,4322305.0,-0.02087684016172764,2.199997138981135,-0.6382979155126162,77.5510045202194,66.20378119195968,-1.2323374978908852,-1.8874724657871251,-1.7132326485115357,-0.2037390625499782,12.447916878368632,0.6400003433227521,0.5713711113308761,1.6822497367858897,-0.18641564421042744,3.550915117782207,0.747917046287732,2.6165824272840474,-2.090839400761725,85.16947320397044,0.7801342491349743,0.9343326904981585,1,-0.8299994468688983,-1.54249954223633,-1.7149996757507342,-0.5424995422363299,0.7200002670288068,0,0.08386640588271321,1.4489775264060278,14.369999885559082,-1.102940681484138,13.765000343322756,1.2022429529999883,12.5,0.08386640588271321
4471,2019-01-29,13.835000038146973,14.050000190734865,13.774999618530273,13.970000267028807,3204108.0,-0.016702179230586256,-1.1568581985728743,0.4500004768368518,70.30032348535046,67.58742475401164,-0.8473784896648127,-1.629704257537135,-1.4605152655202502,-0.0068230305606569175,13.224246347801715,0.2950000762939471,0.6415172875452289,1.379750061035157,-0.5980490449956744,3.3575491670659883,0.3908505080197422,2.3686496140505717,-1.5141221745720745,75.2118591843093,-7.688993661417271,0.9888995530154154,1,-0.5949997901916504,-1.307499885559082,-1.526249885559082,-0.30749988555908203,0.4099998474121094,1,0.08565236113836794,2.199997138981135,14.06999969482422,1.4489775264060278,14.369999885559082,-1.102940681484138,13.765000343322756,0.08565236113836794
4472,2019-01-30,13.885000228881836,14.279999732971193,13.859999656677244,14.045000076293945,3753856.0,0.003614036183375413,-2.999981834860685,1.1851820455219924,69.55529437965312,69.22490367982876,-0.7689583578225232,-1.6260317423154653,-1.4871769089043347,-0.09436405968079953,13.591912388522509,0.4449996948242205,0.7185897015530109,1.3427502632141106,-0.7284596680062982,3.4139601944345195,0.3071452976039062,2.378355228824315,-1.2702452555262713,72.70408994900275,-8.158142890777853,1.0356049656102044,1,-0.6449999809265137,-1.3575000762939453,-1.5762500762939453,-0.3575000762939453,0.05999946594238459,2,0.05725603623976072,-1.1568581985728743,13.835000038146973,2.199997138981135,14.06999969482422,1.4489775264060278,14.369999885559082,0.05725603623976072
4473,2019-01-31,13.864999771118164,14.15999984741211,13.734999656677244,14.154999732971193,4410044.0,-0.0014404362573987584,1.8333328035146172,1.8125014901175516,68.41490540846357,70.55434352795342,-0.5663052773590955,-1.432986358289872,-1.4440727004522458,-0.11240186399444596,12.371567839920322,0.42500019073486506,0.8061417549109304,1.1662497997283943,-0.8003525914548657,3.1328521909116542,0.18294860413676517,2.1495509953200234,-0.9975104833512258,18.978107270892277,-57.19000811612855,0.9833011955916298,1,-0.6249995231628418,-1.3374996185302734,-1.5087494850158691,-0.33749961853027344,0.06500053405761541,3,0.036422655807962556,-2.999981834860685,13.885000228881836,-1.1568581985728743,13.835000038146973,2.199997138981135,14.06999969482422,0.036422655807962556
4474,2019-02-01,13.904999732971193,13.96500015258789,13.744999885559082,13.90999984741211,2119468.0,0.002884959431182388,2.826067486544984,0.01724177620219906,70.83332008786513,72.35000152275958,-0.4944834980656747,-1.303543433740792,-1.4524518588848672,-0.1852446513888335,11.039504363087913,0.2200002670288086,0.8600143865928054,1.056249761581423,-0.7881295893556821,2.900629112518528,0.13406008611287135,1.9784394370499747,-0.8201589348104736,24.8175141832868,-48.07172245425791,0.9221896754685525,2,-0.6649994850158709,-1.3774995803833026,-1.5487494468688983,-0.37749958038330256,0.24499988555908025,4,0.05681409399669368,1.8333328035146172,13.864999771118164,-2.999981834860685,13.885000228881836,-1.1568581985728743,13.835000038146973,0.05681409399669368
4475,2019-02-04,13.949999809265135,14.06999969482422,13.81999969482422,13.899999618530273,3026643.0,0.003236251503639931,-1.3809519484471409,-9.999809269505391,70.04888219633182,74.18625555012919,-0.4224369322171171,-1.2055816133727593,-1.4830318796611426,-0.25341935158856543,10.47035998301972,0.25,0.9578873509482655,0.9712498664855946,-0.7931193020803082,2.7356190350514975,0.0890652822026432,1.853434450768546,-0.6782367121657646,39.44956375968085,-31.491777790166644,0.8821845842829513,2,-0.7099995613098127,-1.4224996566772443,-1.59374952316284,-0.4224996566772443,0.1350002288818377,0,0.06415773978500283,2.826067486544984,13.904999732971193,1.8333328035146172,13.864999771118164,-2.999981834860685,13.885000228881836,0.06415773978500283
4476,2019-02-05,13.824999809265135,14.024999618530273,13.704999923706055,13.904999732971193,3923494.0,-0.008960573599218202,1.0,-1.5999923706347003,66.03772181612112,73.0542425329662,-0.0967600682080505,-0.9351758517239706,-1.3392865757111831,-0.15790511318647305,10.523245867119908,0.31999969482421875,1.011115046738798,0.7234998703002908,-0.9060595814879164,2.353059322088498,-0.0912798555938128,1.5382795961943945,-0.39248353507852407,20.869552237320317,-44.4794908858031,0.8147797258941035,2,-0.38499975204467596,-1.2974996566772443,-1.4837496280670148,-0.2974996566772443,0.14500045776367188,1,0.06980109699105941,-1.3809519484471409,13.949999809265135,2.826067486544984,13.904999732971193,1.8333328035146172,13.864999771118164,0.06980109699105941
4477,2019-02-06,14.489999771118164,14.5649995803833,13.78499984741211,13.78499984741211,4744220.0,0.04810126372713319,-1.2127654393801253,-8.812507450587312,74.60316567846439,72.22539802284612,-0.5026521476465042,-1.48077422567291,-1.979200483895669,-0.8538528847235298,11.305326662314728,0.7799997329711914,1.0961255206369778,1.2644998550415032,-0.3925421711153252,2.9215418811983316,0.4359788419630881,2.0930208681199183,-0.919235764636527,91.2790884644174,23.482614490799648,0.8285210130784143,2,-0.35500001907348633,-1.8899998664855957,-2.0999996662139893,-0.9624996185302734,-0.564999580383299,2,-0.016908204929541926,1.0,13.824999809265135,-1.3809519484471409,13.949999809265135,2.826067486544984,13.904999732971193,-0.016908204929541926
4478,2019-02-07,13.845000267028807,14.53499984741211,13.845000267028807,14.449999809265135,4662433.0,-0.04451342403572611,-1.2809920742510952,-0.8581554719268011,60.908087789550436,69.80585615133549,0.1730911181494328,-0.7418909424805218,-1.32721471728801,-0.23867669895575183,12.326784778979151,0.6899995803833026,1.2165662043918886,0.5357503414154028,-1.0650332696055127,2.1365339524363183,-0.26464146409505496,1.3361421469258605,-0.14000034332275213,16.279116187518852,-45.70446502846542,0.8003918055104577,2,0.2899994850158709,-1.2450003623962385,-1.455000162124632,-0.6975002288818342,0.7749996185302752,3,0.0072227826555957275,-1.2127654393801253,14.489999771118164,1.0,13.824999809265135,-1.3809519484471409,13.949999809265135,0.0072227826555957275
4479,2019-02-08,13.53499984741211,13.835000038146973,13.414999961853027,13.734999656677244,3938941.0,-0.022390784661445506,1.0999973773993816,0.330578447259403,56.453301193283416,67.46166689278705,0.39357986540451506,-0.3514617161066109,-1.0127190964899135,0.038357119610161305,13.217722997446558,0.4300003051757795,1.251482103779825,0.16324992179870534,-1.3651247641949347,1.6916246077923454,-0.6009374211981147,0.9274372647955254,1.0299997329711914,10.434776118660343,-46.16415711721306,0.7641873429968199,2,0.4549999237060547,-0.934999942779541,-1.557499647140503,-0.9574995040893555,0.7150001525878906,4,0.02918363222879483,-1.2809920742510952,13.845000267028807,-1.2127654393801253,14.489999771118164,1.0,13.824999809265135,0.02918363222879483
4480,2019-02-11,13.904999732971193,13.96500015258789,13.704999923706055,13.720000267028807,3030062.0,0.02733652676249032,-1.4186050637852416,-0.9249982118589775,65.17571878494394,66.89226637051965,-0.002555361704349224,-0.6151740929150247,-1.3715750239215883,-0.36359086441444255,14.14714061880532,0.43000030517578125,1.1361898972264797,0.4457498073577906,-0.9866874189318331,1.8781870336474142,-0.27046880578702037,1.1619684205026015,0.6369998550415019,42.60868988325379,-15.465896877413172,0.7162186131448115,2,0.08500003814697088,-1.1325001716613787,-1.9499995708465594,-1.3899993896484393,0.49499988555908025,0,0.01761955341704491,1.0999973773993816,13.53499984741211,-1.2809920742510952,13.845000267028807,-1.2127654393801253,14.489999771118164,0.01761955341704491
4481,2019-02-12,14.649999618530273,14.760000228881836,14.0649995803833,14.0649995803833,5854084.0,0.05357784249305331,-1.3760704382173954,3.1621714969120878,69.83394454119995,66.92322749958042,-0.6926269955302207,-1.2394245168926243,-2.1060544125010736,-1.1450734759843684,15.843675493451814,0.8550004959106428,0.97819208293107,1.0737497329711907,-0.3456455071214304,2.4931449730638118,0.36405211292488104,1.7834473530175003,-1.234999656677246,91.82151758270199,30.86840247120314,0.7096976200463103,2,-0.5624995231628418,-1.6424994468688965,-2.6949994564056396,-2.1349992752075195,-0.4249992370605469,1,-0.03856652526247528,-1.4186050637852416,13.904999732971193,1.0999973773993816,13.53499984741211,-1.2809920742510952,13.845000267028807,-0.03856652526247528
4482,2019-02-13,14.640000343322756,14.875,14.460000038146973,14.720000267028807,4465992.0,-0.0006825444005383874,1.1282082632340857,-0.1367519974177375,60.50420418206324,66.04426069664704,-0.6305805872549968,-1.122363618186279,-2.0841444072938398,-1.1723846245523308,17.67755120529321,0.41499996185302734,0.8564796647316157,0.9592504501342791,-0.4497219334778819,2.36822283374644,0.2547642583281977,1.6637366419403605,-1.1981003761291529,83.90413352485216,25.90973875203173,0.7044861918060807,2,-0.495000362396242,-1.4450001716613787,-2.685000181198122,-2.1250000000000018,0.21000003814697088,2,-0.04576503146050359,-1.3760704382173954,14.649999618530273,-1.4186050637852416,13.904999732971193,1.0999973773993816,13.53499984741211,-0.04576503146050359
4483,2019-02-14,14.59000015258789,14.75,14.470000267028807,14.75,3017914.0,-0.0034153134946933728,2.500000000000022,2.000000000000089,53.04709540099103,64.06801350921658,-0.5217964275751896,-0.9418712691657163,-2.047714489542132,-1.158927373687586,19.268580321853136,0.2799997329711932,0.8035110902173734,0.7957502365112301,-0.5139033876376864,2.1054038606601466,0.14092342443677275,1.4505770485856875,-1.0907761840820314,80.47946301605373,26.597895775450155,0.654826812074458,2,-0.44500017166137695,-1.262500286102295,-2.634999990463257,-2.0749998092651367,-0.06000041961669744,3,-0.045579160719547485,1.1282082632340857,14.640000343322756,-1.3760704382173954,14.649999618530273,-1.4186050637852416,13.904999732971193,-0.045579160719547485
4484,2019-02-15,14.69499969482422,14.78499984741211,14.44499969482422,14.5649995803833,2920971.0,0.007196678624962649,1.193546402345409,-0.8125014901175516,59.15080792854058,62.85711636835089,-0.5620558978908008,-0.9511125454347802,-2.1529323835373457,-1.3046212395289505,20.775730296116418,0.34000015258788885,0.7567422270310367,0.8089997768402117,-0.4820487796396282,2.1000483333200517,0.16347549860029176,1.4545240550801317,-1.1407446850585963,84.61535953519399,33.258431813701456,0.6455242782399204,2,-0.5499997138977069,-1.2324995994567889,-2.7399995326995867,-2.1799993515014666,-0.7249994277954137,4,-0.005103763921244231,2.500000000000022,14.59000015258789,1.1282082632340857,14.640000343322756,-1.3760704382173954,14.649999618530273,-0.005103763921244231
4485,2019-02-18,14.630000114440918,14.739999771118164,14.5649995803833,14.6899995803833,1881393.0,-0.004423244758977152,1.1875044703526214,-0.4615339471077955,62.2496199996003,62.436216166515244,-0.4363402659923086,-0.7920440160386839,-2.074565092605356,-1.2770354489713327,22.143433112018656,0.17500019073486328,0.7193701956828455,0.6585001945495605,-0.5889397838656656,1.9059401729647867,0.03478020534194748,1.2822201837571736,-1.0229153050659185,69.7531162175177,20.529099988367832,0.6237199892076127,2,-0.4850001335144043,-1.1675000190734863,-2.7699999809265137,-2.114999771118164,-0.5,0,-0.025974033593193835,1.193546402345409,14.69499969482422,2.500000000000022,14.59000015258789,1.1282082632340857,14.640000343322756,-0.025974033593193835
4486,2019-02-19,14.479999542236328,14.779999732971193,14.369999885559082,14.649999618530273,2707642.0,-0.010252944021273636,-1.1025666105872778,2.833359824522364,58.89386301185521,60.69073809244757,-0.20524028559988494,-0.5107103376945688,-1.8878410023694592,-1.1610702874929846,24.042616364899676,0.40999984741211115,0.665777614223181,0.40849962234497106,-0.6403598447540677,1.4573590894440098,-0.11593011120454833,0.9329293558944904,-0.8221981252363282,21.782105296951453,-23.4609330722006,0.524429733549519,2,-0.33499956130981445,-1.0124993324279785,-2.797499418258667,-1.9649991989135742,-1.2849998474121076,1,-0.005524856784194343,1.1875044703526214,14.630000114440918,1.193546402345409,14.69499969482422,2.500000000000022,14.59000015258789,-0.005524856784194343
4487,2019-02-20,14.675000190734865,14.699999809265135,14.43000030517578,14.460000038146973,2471877.0,0.013466896040275733,1.0377367996775766,-1.2647062123439166,61.50568939961046,60.75713827134313,-0.41486654535160916,-0.5632909183028882,-2.0384205663031185,-1.385725347118072,25.739305655198656,0.26999950408935547,0.6210788905379729,0.49475026130676447,-0.2843955125534787,1.2738960351670077,0.10517737437664287,0.8843231482368861,-0.968510830414866,73.49405619555193,23.89890260002413,0.3895728869301215,2,-0.5300002098083514,-1.2074999809265154,-3.0775001049041766,-2.159999847412111,-1.945000648498537,2,-0.030664381834164978,-1.1025666105872778,14.479999542236328,1.1875044703526214,14.630000114440918,1.193546402345409,14.69499969482422,-0.030664381834164978
4488,2019-02-21,14.649999618530273,14.789999961853027,14.545000076293945,14.645000457763672,2223959.0,-0.0017036164824294486,-1.390243675508704,0.023251894040204914,60.62767277081693,61.22095733551351,-0.29465435690682895,-0.49391204069355155,-1.9580574269178221,-1.3964141287302887,26.611193399290205,0.24499988555908203,0.6100999791035591,0.4254997253417976,-0.3548706342595125,1.2058700849431077,0.03531454554114255,0.8156849051424526,-0.8967698326230735,66.6665909782426,13.36149993293909,0.3901851798006553,2,-0.3599996566772461,-1.1824994087219238,-3.057499408721924,-2.1349992752075195,-1.484999656677246,3,0.013651929566365295,1.0377367996775766,14.675000190734865,-1.1025666105872778,14.479999542236328,1.1875044703526214,14.630000114440918,0.013651929566365295
4489,2019-02-22,14.81999969482422,14.925000190734865,14.699999809265135,14.725000381469727,1953906.0,0.011604101073075856,-2.1034437399699817,19.00305227012626,61.98346912026308,60.866262928326755,-0.2941403224266921,-0.6624340339756021,-2.0808613180247537,-1.6061077993524666,27.07718677271447,0.2750005722045916,0.4975789458176685,0.5729998111724868,-0.2498284040304508,1.3958280263754244,0.16158570357101887,0.9844139187739547,-1.021899100353309,81.0810021307307,24.948285211731232,0.41141410760146857,2,-0.3249998092651385,-1.3274993896484393,-3.141249656677248,-2.3049993515014666,-1.0900001525878924,4,-0.01956814897602921,-1.390243675508704,14.649999618530273,1.0377367996775766,14.675000190734865,-1.1025666105872778,14.479999542236328,-0.01956814897602921
4490,2019-02-25,15.25,15.414999961853027,14.954999923706055,14.979999542236328,3402749.0,0.029014865993955086,-1.875002980235081,2.8421306242093953,68.10673492728202,60.674350749002535,-0.5736095845037994,-1.0535131632859986,-2.465594000779676,-2.0750614687464015,27.737823168538746,0.5950002670288068,0.5181011469331107,0.9440001010894772,0.01255753893959266,1.8754426632393617,0.47827882001453403,1.4097213821644203,-1.3842854297532519,84.21053111898387,22.641656335340926,0.4657212810749426,2,-0.3575000762939453,-1.5124998092651367,-3.3399999141693115,-2.922499656677246,-1.1450004577636719,0,-0.08393440871942248,-2.1034437399699817,14.81999969482422,-1.390243675508704,14.649999618530273,1.0377367996775766,14.675000190734865,-0.08393440871942248
4491,2019-02-26,15.020000457763672,15.270000457763672,14.954999923706055,15.119999885559082,2801826.0,-0.015081937195824846,-1.7391291728344382,-0.3703676231650631,57.57143838065009,60.348487882178844,-0.3191701132562361,-0.7696445510899785,-2.191904937290886,-1.8791218077549345,28.442778503574466,0.3150005340576172,0.587893903579678,0.6547505378723137,-0.30098280423281487,1.6104838799774424,0.17688386681974855,1.132617208924879,-1.0303430561884213,59.89851352620482,2.0015368822365716,0.4778666710525646,2,-0.1275005340576172,-1.2825002670288086,-2.9725000858306885,-2.692500114440918,-0.11500072479247869,1,-0.05925434861506429,-1.875002980235081,15.25,-2.1034437399699817,14.81999969482422,-1.390243675508704,14.649999618530273,-0.05925434861506429
4492,2019-02-27,14.68000030517578,14.96500015258789,14.5600004196167,14.949999809265135,3044772.0,-0.022636494156173637,1.6999965031963644,2.7000104904775073,63.06729058943028,61.46184290311655,0.03028558262554526,-0.3868660115084186,-1.8111041183493715,-1.5629701940433431,28.582390061938113,0.46000003814697266,0.5795158572233277,0.2750003814697255,-0.6625890622928026,1.2125898252322536,-0.19379434041153765,0.7437951033509886,-0.5763154987783068,15.517269728728744,-45.675958304327416,0.4687947218812639,2,0.2124996185302752,-0.9425001144409162,-2.5662500858306867,-2.3524999618530256,0.45499992370605646,2,-0.10115807762129181,-1.7391291728344382,15.020000457763672,-1.875002980235081,15.25,-2.1034437399699817,14.81999969482422,-0.10115807762129181
4493,2019-02-28,14.369999885559082,14.56999969482422,14.335000038146973,14.529999732971193,3859539.0,-0.021117194357782143,-1.043479342543926,0.5925931158716489,63.06729058943028,61.8970076432154,0.3417341222105019,-0.03909693675012882,-1.458711947001948,-1.2752704663707668,28.774619999481306,0.3450002670288068,0.46288953021059775,-0.060250043869018555,-0.9631663617385922,0.842666274000555,-0.5117082028038062,0.39120811506576914,-0.16140986672516533,3.240726841165532,-61.71391746465206,0.45145815893478713,2,0.505000114440918,-0.43249988555908203,-2.1887495517730713,-2.042499542236328,1.1900005340576172,3,-0.11412667754930517,1.6999965031963644,14.68000030517578,-1.7391291728344382,15.020000457763672,-1.875002980235081,15.25,-0.11412667754930517
4494,2019-03-01,14.69499969482422,14.8100004196167,14.5,14.5,3891389.0,0.022616549189519608,-2.1794964591728943,-1.2187492549412273,62.53967965631398,61.92923649396137,0.018700913818737064,-0.3181911667616486,-1.7371530014090641,-1.6213865207711198,29.098503745138025,0.4400005340576172,0.43070023195669016,0.22524976730346857,-0.649600546331575,1.1001000809385122,-0.21217538951405324,0.6626749241209904,-0.38989688054877547,33.33330389893894,-33.02494393652199,0.4374251568175216,3,0.18000030517577947,-0.2799997329711932,-2.0787494182586688,-2.3674993515014666,0.9500007629394513,4,-0.10411703060532085,-1.043479342543926,14.369999885559082,1.6999965031963644,14.68000030517578,-1.7391291728344382,15.020000457763672,-0.10411703060532085
4495,2019-03-04,14.845000267028807,14.960000038146973,14.699999809265135,14.84000015258789,2362248.0,0.01020759274036731,1.2127711381206652,0.025641652646807823,53.81605777733149,61.365035912347615,-0.10906387078740565,-0.4191949699000528,-1.83531282710649,-1.7779540508312124,29.38647224685592,0.26500034332275213,0.44682908684433187,0.33050031661987056,-0.5237270572066492,1.1847276904463904,-0.09661337029339023,0.7576140035331314,-0.5100002288818342,54.545454545454355,-8.23694000583594,0.4271136869132602,3,0.029999732971193183,-0.4300003051757795,-1.981250047683714,-2.33750009536743,0.6599998474121112,0,-0.0751095119391092,-2.1794964591728943,14.69499969482422,-1.043479342543926,14.369999885559082,1.6999965031963644,14.68000030517578,-0.0751095119391092
4496,2019-03-05,14.789999961853027,14.864999771118164,14.69499969482422,14.845000267028807,1782910.0,-0.003704971652842337,2.578974842893532,-10.999809269505747,52.884605509298275,60.40713770231293,-0.006107912548348082,-0.30376674226682,-1.7167587859451228,-1.7342981564632396,29.91932433463561,0.17000007629394354,0.4294361260968991,0.22725000381469762,-0.5701173059013058,1.024617313530701,-0.17143365104330321,0.6259336586726985,-0.36859992980956946,72.22219699274753,11.611244303940047,0.3986836548580014,3,0.08500003814697266,-0.375,-1.906249761581421,-2.2624998092651367,0.8100004196166992,1,-0.046315106246347604,1.2127711381206652,14.845000267028807,-2.1794964591728943,14.69499969482422,-1.043479342543926,14.369999885559082,-0.046315106246347604
4497,2019-03-06,14.244999885559082,14.729999542236328,14.18000030517578,14.710000038146973,4546062.0,-0.03684922770112453,1.178218420108405,8.45450131779747,44.426493947484786,58.607006721942696,0.5268902666251218,0.23393122602665173,-1.1245108357448288,-1.2034478003345228,29.415887605425823,0.6099996566772479,0.3921172661389818,-0.30550007820129466,-1.1150087983565573,0.504008641953968,-0.7102544382789269,0.09925428187633756,1.1700000762939453,8.333282389175269,-47.708719792371355,0.4047543600776313,3,0.5525002479553223,0.1700000762939453,-1.3612496852874756,-1.7174997329711914,1.454999923706053,2,0.046332035992586285,2.578974842893532,14.789999961853027,1.2127711381206652,14.845000267028807,-2.1794964591728943,14.69499969482422,0.046332035992586285
4498,2019-03-07,13.94499969482422,14.220000267028807,13.854999542236328,14.119999885559082,3996061.0,-0.021060034618813006,-1.0563392389420845,0.3763443727081022,38.60183348802749,56.00904720724986,0.800556509158957,0.5710871830626747,-0.7739718458308413,-0.9199644771905255,28.654976631850086,0.3900003433227539,0.3696744179336786,-0.6105002403259263,-1.4027118690624665,0.18171138841061385,-1.0066060546941955,-0.21439442595765712,1.4453002738952616,8.144806533658807,-42.45357892010615,0.39610581436826964,3,0.6900000572204572,0.4700002670288068,-1.061249494552614,-1.41749954223633,2.110000610351557,3,0.08533528577266969,1.178218420108405,14.244999885559082,2.578974842893532,14.789999961853027,1.2127711381206652,14.845000267028807,0.08533528577266969
4499,2019-03-08,13.93000030517578,13.979999542236328,13.475000381469727,13.614999771118164,3097077.0,-0.0010756106114515607,1.4337367117230984,-1.8000010899123247,39.19754258343685,52.796914724600384,0.7554797603209913,0.650550368867373,-0.7082106930979446,-0.928203564550337,28.667095233528585,0.5049991607666016,0.3165511481991228,-0.6452496528625513,-1.3445913880594045,0.05409208233430185,-0.9949205204609779,-0.29557878526412473,1.3988876464843774,30.639732585806506,-16.811326230239523,0.34967086759842675,3,0.44250011444091975,0.48499965667724787,-1.046250104904173,-1.4025001525878888,1.9349994659423846,4,0.11701364527862101,-1.0563392389420845,13.94499969482422,1.178218420108405,14.244999885559082,2.578974842893532,14.789999961853027,0.11701364527862101
4500,2019-03-11,14.149999618530273,14.1899995803833,13.744999885559082,14.0,3062323.0,0.01579320233559156,2.869570265204916,0.47618845783555924,45.015108960846945,51.40176701128892,0.40569990689253466,0.4741572266778711,-0.8856120683570126,-1.1723140472661324,28.463546973882508,0.44499969482421875,0.27130583824577137,-0.4375003337860104,-1.0947234933783658,0.21972282580634506,-0.7661119135821881,-0.10888875398983267,1.0676550789184578,48.56111751468247,-2.0486185127087495,0.32861157979617805,3,0.07000064849853516,0.2650003433227539,-1.266249418258667,-1.6224994659423828,2.0550003051757812,0,0.10565377240544982,1.4337367117230984,13.93000030517578,-1.0563392389420845,13.94499969482422,1.178218420108405,14.244999885559082,0.10565377240544982
4501,2019-03-12,14.085000038146973,14.30500030517578,13.984999656677244,14.295000076293945,2374216.0,-0.0045936100449204265,1.7826083350955968,-1.4000038147069669,40.72326893133303,48.919097938167006,0.362212387968988,0.5213900900121189,-0.7859510537511731,-1.1199133503029728,27.41305393058724,0.32000064849853516,0.19987384369016858,-0.47424993515014613,-1.1677330683747495,0.2192331980744573,-0.8209915017624478,-0.12750836853784442,1.0280954003430178,48.605582835978545,0.8537713133183189,0.3467415666123021,3,0.13250017166137695,0.3299999237060547,-1.2012498378753662,-1.557499885559082,2.40000057220459,1,0.10081647656713533,2.869570265204916,14.149999618530273,1.4337367117230984,13.93000030517578,-1.0563392389420845,13.94499969482422,0.10081647656713533
4502,2019-03-13,13.970000267028807,14.05500030517578,13.9350004196167,14.005000114440918,2071765.0,-0.008164697962847467,-1.2857220708446528,0.1666659097824345,39.602454822224274,46.311893964033004,0.40890836997079383,0.6151611265649013,-0.6259506447623391,-1.0146366348922484,26.155554852724105,0.14999961853027344,0.050301408357334765,-0.5557497024536158,-1.2959650559377298,0.18446565103049828,-0.9258573791956728,-0.18564202571155874,1.0448094680399684,59.63854591080493,13.689462519974718,0.3701076767420573,3,0.2474999427795428,0.4449996948242205,-0.986250162124632,-1.4425001144409162,2.6349992752075213,2,0.11667860295521626,1.7826083350955968,14.085000038146973,2.869570265204916,14.149999618530273,1.4337367117230984,13.93000030517578,0.11667860295521626
4503,2019-03-14,13.925000190734865,14.06999969482422,13.800000190734865,13.920000076293945,2727796.0,-0.0032211936602569713,-1.2040786139408106,-0.14286103542238682,35.77107082329245,43.33760409369728,0.42929159005324635,0.6406321854679629,-0.4900895251715074,-0.980518358417628,24.764339164312844,0.26999950408935547,-0.03825484883429553,-0.5674997806549058,-1.3538671942402924,0.21886763293048084,-0.9606834874475982,-0.17431607386221337,0.9974209831179675,54.2168494734112,12.186609588340758,0.3931837067926931,3,0.29250001907348455,0.4899997711181623,-0.557500362396242,-1.3250002861022967,2.095000267028807,3,0.12746855254704292,-1.2857220708446528,13.970000267028807,1.7826083350955968,14.085000038146973,2.869570265204916,14.149999618530273,0.12746855254704292
4504,2019-03-15,14.619999885559082,14.664999961853027,14.020000457763672,14.029999732971193,7392046.0,0.04991021079386715,-1.1147569688726295,117.99732977298844,40.762458668273084,41.88720419269079,-0.31007313379730483,-0.06353170372122285,-1.0897593106866257,-1.6749643889859591,23.59907911353557,0.7399997711181623,-0.11007602508869141,0.13124990463256836,-0.6517596684769238,0.9142594777420605,-0.2602548819221777,0.5227546911873144,0.21557604075076497,95.1086877649815,56.00095015320014,0.39150478655474624,3,-0.4499998092651367,-0.2049999237060547,-1.252500057220459,-2.0199999809265137,2.2200002670288086,4,0.09815324424414795,-1.2040786139408106,13.925000190734865,-1.2857220708446528,13.970000267028807,1.7826083350955968,14.085000038146973,0.09815324424414795
4505,2019-03-18,14.25,14.635000228881836,14.170000076293945,14.635000228881836,2824696.0,-0.02530778990802518,1.4155837721883964,-0.6525425920537956,39.1549207993458,40.36168366936273,-0.03726915335676573,0.2914844066868909,-0.6411093463909161,-1.284921255109385,22.370846961671703,0.4650001525878906,-0.17120685075103914,-0.21974997520446848,-1.006759492813753,0.5672595424048161,-0.6132547340091108,0.17375478360017382,0.5039413936194403,52.02311310249621,14.903109798026968,0.3935047588046427,3,-0.14750003814697266,0.19500017166137695,-0.9550001621246338,-1.6500000953674316,2.3099994659423864,0,0.11333331727145013,-1.1147569688726295,14.619999885559082,-1.2040786139408106,13.925000190734865,-1.2857220708446528,13.970000267028807,0.11333331727145013
4506,2019-03-19,14.399999618530273,14.449999809265135,14.170000076293945,14.279999732971193,2045357.0,0.010526289019668233,1.5454490283371225,-0.31168782914129267,45.83332150701038,40.51799784264337,-0.27760080945000887,0.14248961098429014,-0.7097390257005145,-1.4127640438755513,21.535854503002756,0.27999973297118963,-0.2545717981065234,-0.0657503604888916,-0.8533535157147618,0.7218527947369786,-0.4595519381018267,0.3280512171240435,0.2772053143601845,69.36411405286329,28.292420191907468,0.3938015776129349,3,-0.3299994468688965,0.045000553131103516,-1.0187499523162842,-1.799999713897705,1.8150005340576172,1,0.12534724673555275,1.4155837721883964,14.25,-1.1147569688726295,14.619999885559082,-1.2040786139408106,13.925000190734865,0.12534724673555275
4507,2019-03-20,14.225000381469727,14.56999969482422,14.21500015258789,14.385000228881836,2813218.0,-0.012152725117808627,-2.944432670707433,-1.333333333333353,47.751943944607,41.534676782263304,-0.11816293832563396,0.29728962111656365,-0.47435796453740764,-1.2183167045847263,20.72880119749762,0.3549995422363299,-0.32289978600622327,-0.21824960708618235,-1.006393822353056,0.5698946081806913,-0.61232171471962,0.17582250054725534,0.4099998474121094,49.13298302790011,3.1406011324123995,0.3940721076334369,3,-0.1550002098083496,0.2199997901916504,-0.6775002479553223,-1.5275001525878906,1.9300003051757812,2,0.15887523151323335,1.5454490283371225,14.399999618530273,1.4155837721883964,14.25,-1.1147569688726295,14.619999885559082,0.15887523151323335
4508,2019-03-21,14.850000381469727,14.890000343322756,14.244999885559082,14.354999542236328,3790222.0,0.043936729928960805,1.2434768763309882,-3.0937581956464726,52.19859272750489,42.979237909381986,-0.6719511606359951,-0.32881719846891144,-1.0356267058762114,-1.8300961223919696,19.940649151313636,0.6649999618530291,-0.3750637483104651,0.39675035476684606,-0.4073528268369895,1.2008535363706816,-0.00530123603507171,0.7988019455687638,-1.375,95.40230263049699,45.83370721262292,0.4020515908019181,3,-0.5325002670288086,-0.4050002098083496,-1.1800003051757812,-2.0950002670288086,1.5249996185302734,3,0.11818175863190827,-2.944432670707433,14.225000381469727,1.5454490283371225,14.399999618530273,1.4155837721883964,14.25,0.11818175863190827
4509,2019-03-22,14.529999732971193,15.18000030517578,14.505000114440918,14.984999656677244,3086225.0,-0.021548864665205003,-1.6732725246917006,-0.9191902066483438,45.73747330613665,43.05950061441417,-0.2881971615204506,-0.03336734420750531,-0.6580065872634577,-1.4990006345262472,19.079384440621993,0.6750001907348615,-0.36547439102106516,0.09124970436096369,-0.6952742071585973,0.8777736158805247,-0.30201225139881593,0.4845116601207433,-1.0266993522644068,35.643522286703,-12.746309131173696,0.3932619557597801,3,-0.03999948501587092,-0.08499956130981623,-0.7937498092651385,-1.7749996185302752,1.8650007247924787,4,0.10254650737614246,1.2434768763309882,14.850000381469727,-2.944432670707433,14.225000381469727,1.5454490283371225,14.399999618530273,0.10254650737614246
4510,2019-03-25,13.970000267028807,14.43000030517578,13.93000030517578,14.385000228881836,3474307.0,-0.03854091371190094,-1.0202024872602422,0.912087981186424,40.238091778049835,43.00559204182715,0.27221006754288446,0.44883284189854855,-0.04151597184114131,-0.9397521590633797,17.123599681098597,0.5999994277954137,-0.31999523382252093,-0.40474977493286346,-1.11824734372518,0.30874779385945317,-0.7614985593290218,-0.048000990536705146,-0.39963188934326155,3.1999969482421875,-40.43298647830038,0.3567487843961586,3,0.5199999809265154,0.47499990463257014,-0.16625022888183416,-1.2150001525878888,2.45499897003174,0,0.20544021694349524,-1.6732725246917006,14.529999732971193,1.2434768763309882,14.850000381469727,-2.944432670707433,14.225000381469727,0.20544021694349524
4511,2019-03-26,14.130000114440918,14.170000076293945,13.9350004196167,14.050000190734865,2903638.0,0.011453102673858462,1.9374985098824595,-0.1927709182160952,48.49279331572471,43.993407429993866,0.1332806501166992,0.23055854032827128,-0.14699763234652963,-1.1061267583912269,15.062121882928448,0.2349996566772461,-0.26923457340547685,-0.20024991035461426,-0.852706580513864,0.45220675980463554,-0.5264782454342392,0.12597842472501064,-0.49524645965576397,15.99998474121108,-30.772231026188393,0.3262283350796249,3,0.3600001335144043,0.315000057220459,-0.3262500762939453,-1.375,1.484999656677246,1,0.17197447500499297,-1.0202024872602422,13.970000267028807,-1.6732725246917006,14.529999732971193,1.2434768763309882,14.850000381469727,0.17197447500499297
4512,2019-03-27,13.19499969482422,14.19499969482422,13.145000457763672,14.1850004196167,7438990.0,-0.06617129596914317,1.0792079020943988,-12.375020861645819,41.57302792874655,44.638069330599876,1.058051667373352,1.1052699395417296,0.8250431408385612,-0.18228426734694914,13.776295604362243,1.0499992370605487,-0.2796473585569075,-1.0610002994537329,-1.8660214260812982,-0.25597917282616756,-1.4635108627675155,-0.6584897361399502,1.985000610351559,2.456965150347911,-47.16890074947021,0.40251056331378254,3,0.967500686645506,1.085000514984129,0.6112504005432111,-0.43999958038330256,2.140000343322752,2,0.22887461368781037,1.9374985098824595,14.130000114440918,-1.0202024872602422,13.970000267028807,-1.6732725246917006,14.529999732971193,0.22887461368781037
4513,2019-03-28,12.729999542236328,13.270000457763672,12.71500015258789,13.1899995803833,6261424.0,-0.035240633826637335,-1.265312835124883,0.46464616300497824,37.75508853605087,44.303917093686294,1.4926865961889924,1.518984866665491,1.329858734286189,0.27680413790333525,13.172600901854265,0.5550003051757812,-0.28295081820267143,-1.4440004348754876,-2.4962643267439866,-0.39173654300698857,-1.970132380809737,-0.9178684889412381,2.40930076599121,0.6084944713975105,-49.29492418257829,0.52613194593425,3,1.2175006866455078,1.3350005149841309,1.0762505531311035,0.025000572204589844,2.830000877380371,3,0.2690495889686022,1.0792079020943988,13.19499969482422,1.9374985098824595,14.130000114440918,-1.0202024872602422,13.970000267028807,0.2690495889686022
4514,2019-03-29,13.164999961853027,13.164999961853027,12.824999809265135,12.890000343322756,4099180.0,0.03417128320966789,1.4727318125385935,-0.5978252080979344,40.37145763046836,44.43908785269991,0.9270821922483634,1.015551437978571,0.9231409303866069,-0.16395378393253246,12.188834266774489,0.4350004196166992,-0.2632389729345732,-0.9325000286102298,-2.0459656504093076,0.18096559318884786,-1.4892328395097696,-0.3757672177106901,1.8773283401489245,26.239053599272232,-22.849592676074252,0.5567328108995392,3,0.7825002670288086,0.9000000953674316,0.7137501239776611,-0.4099998474121094,1.6149997711181658,4,0.24382833630446532,-1.265312835124883,12.729999542236328,1.0792079020943988,13.19499969482422,1.9374985098824595,14.130000114440918,0.24382833630446532
4515,2019-04-01,13.729999542236328,13.795000076293945,13.300000190734865,13.359999656677244,5078867.0,0.04291679316524477,-1.020412572182623,1.3454559956720618,46.83881949531511,44.550809851400444,0.3135350420372376,0.38233849277259324,0.3916381476827979,-0.7288492939076647,10.553395509909706,0.630000114440918,-0.21218791202203313,-0.3117504119873047,-1.3782958059013986,0.7547949819267892,-0.8450231089443516,0.22152228496974224,1.2192356337890615,68.58106105321754,18.628623108578367,0.533272696957047,4,0.2175006866455078,0.33500051498413086,0.2637505531311035,-0.9499993324279785,1.1850004196166992,0,0.19410058298467137,1.4727318125385935,13.164999961853027,-1.265312835124883,12.729999542236328,1.0792079020943988,13.19499969482422,0.19410058298467137
4516,2019-04-02,14.104999542236328,14.154999732971193,13.699999809265135,13.78499984741211,4744811.0,0.02731245538985072,1.1666659097824246,0.8648643075677905,51.14893018826916,44.928252767362906,-0.12036949670042851,-0.04913021238115611,0.06936781203124553,-1.0990088188910185,8.995684970130933,0.45499992370605824,-0.2213513238404694,0.09749960899353027,-0.9102468894975253,1.1052461074845858,-0.4063736402519975,0.6013728582390581,0.7548662328515618,93.91890672804539,43.32487394030048,0.5038732492455276,4,-0.1574993133544922,-0.11249923706054688,0.21000051498413086,-1.0799994468688965,0.06500053405761719,1,0.16448066431176822,-1.020412572182623,13.729999542236328,1.4727318125385935,13.164999961853027,-1.265312835124883,12.729999542236328,0.16448066431176822
4517,2019-04-03,14.904999732971193,15.029999732971193,14.270000457763672,14.295000076293945,8562453.0,0.0567174914355244,-1.3030319669276806,1.9062507450587758,57.39064605042133,45.50514758102029,-0.9094011960147554,-0.8402286004480288,-0.668164243970665,-1.887790872534909,8.953251386569914,0.9250001907348651,-0.1756341127969474,0.8644998073577899,-0.21655196588340786,1.9455515805989876,0.3239739207371901,1.4050256939783896,-2.1899995803833026,94.60043098671736,42.627870900484744,0.5405258866205992,4,-0.9574995040893572,-0.9574995040893572,-0.5899996757507342,-1.8799996376037615,0.18500041961669744,2,0.04763502521750396,1.1666659097824246,14.104999542236328,-1.020412572182623,13.729999542236328,1.4727318125385935,13.164999961853027,0.04763502521750396
4518,2019-04-04,15.135000228881836,15.18000030517578,14.774999618530273,14.8149995803833,4035600.0,0.015431096949425793,-1.0250005364410266,0.5245915222995743,54.17680735206331,46.44285136390103,-1.223373829451882,-1.0292777529218906,-0.8725170029338862,-2.0912304833866386,9.627587370843418,0.40500068664550604,-0.16437907441802935,1.035000276565551,-0.14992272819522512,2.219923281326327,0.44253877418516296,1.6274617789459391,-2.373700084686279,98.08916913724289,49.44261004835181,0.592461502380388,4,-1.1875,-1.1875,-0.820000171661377,-2.1100001335144043,0.5,3,0.013214390897958506,-1.3030319669276806,14.904999732971193,1.1666659097824246,14.104999542236328,-1.020412572182623,13.729999542236328,0.013214390897958506
4519,2019-04-05,15.5600004196167,15.619999885559082,15.164999961853027,15.18000030517578,4723947.0,0.028080620040153326,-1.2195074863287565,1.1874979510944936,60.53054954483518,48.69756889354384,-1.661642983499851,-1.397554527017082,-1.285906044104733,-2.4934753108754535,10.681581672449031,0.4849996566772461,-0.13598856153481798,1.3785004615783691,0.029890380199118383,2.72711054295762,0.7041954208887429,2.0528055022679954,-2.701952268981934,97.41381578298316,47.162199468286346,0.6743050406896256,4,-1.392500400543213,-1.392500400543213,-1.1537504196166992,-2.5350003242492676,0.20499992370605646,4,0.0,-1.0250005364410266,15.135000228881836,-1.3030319669276806,14.904999732971193,1.1666659097824246,14.104999542236328,0.0
4520,2019-04-08,15.645000457763672,15.654999732971193,15.43000030517578,15.5,2489450.0,0.005462727240020726,1.7272821852566689,0.3815800370928986,60.11373436508849,49.988784565695376,-1.6584626300382403,-1.438566212504167,-1.3483964455883068,-2.553557651937794,11.94395554028237,0.2249994277954137,-0.17061609274088596,1.3887504577636722,-0.10989092948159751,2.887391845008942,0.6394297641410365,2.138071151386308,-2.6212352030334483,99.48852810241722,49.520719513028965,0.7493206936226353,4,-1.4600005149841309,-1.4600005149841309,-1.0000004768371582,-2.6200003623962402,-0.06000041961669922,0,-0.055289274495561314,-1.2195074863287565,15.5600004196167,-1.0250005364410266,15.135000228881836,-1.3030319669276806,14.904999732971193,-0.055289274495561314
4521,2019-04-09,15.505000114440918,15.994999885559082,15.449999809265135,15.5649995803833,3883869.0,-0.008948567544034836,-5.411762725936451,-0.41378811396700954,60.4575110946417,52.087060473017054,-1.4560235146936265,-1.250860724539752,-1.1794732814869633,-2.387524194008151,13.193352494152382,0.5450000762939471,-0.15665583133641547,1.1777501106262207,-0.41812475743889443,2.773624978691336,0.37981267659366225,1.9756875446587792,-2.2707361014514174,71.59420674449757,20.63179635601638,0.7979374340325579,4,-1.1500000953674316,-1.1500000953674316,-0.8600001335144043,-2.4800000190734863,-1.3350000381469727,1,-0.038052250772857565,1.7272821852566689,15.645000457763672,-1.2195074863287565,15.5600004196167,-1.0250005364410266,15.135000228881836,-0.038052250772857565
4522,2019-04-10,15.600000381469727,15.795000076293945,15.359999656677244,15.510000228881836,3994363.0,0.00612707296534154,-1.2307639639463288,-1.5000158947134183,56.70840539912535,54.19298456891423,-1.3119651897931082,-1.2832785881200266,-1.2454623926282498,-2.4533593873166737,14.546050204268903,0.435000419616701,-0.06263758263339625,1.191250371932984,-0.49190455759119445,2.874405301457161,0.34967290717089483,2.0328278366950734,-2.089662781223268,67.62299855463654,21.361491880949984,0.8415774647620885,4,-1.1900005340576172,-1.2450003623962402,-0.9550004005432129,-2.575000286102295,-0.8400001525878906,2,-0.09166668398767408,-5.411762725936451,15.505000114440918,1.7272821852566689,15.645000457763672,-1.2195074863287565,15.5600004196167,-0.09166668398767408
4523,2019-04-11,15.699999809265135,15.8149995803833,15.460000038146973,15.539999961853027,2894629.0,0.006410219573724563,-1.2187492549412298,1.7777730682829456,60.8938537564639,56.47325080513595,-1.0575813186702359,-1.3106805460806417,-1.3140457420805607,-2.5235556727215744,16.167841764846564,0.3549995422363281,-0.014641103040423431,1.2024998188018774,-0.5586350384350478,2.9636346760388026,0.3219323901834148,2.08306724742034,-1.9411959804874144,64.4578188662073,16.157019915858235,0.8805674286184623,4,-1.0524997711181623,-1.3449997901916486,-1.0937497615814191,-2.6749997138977033,-1.1449995040893555,3,-0.03885348178904191,-1.2307639639463288,15.600000381469727,-5.411762725936451,15.505000114440918,1.7272821852566689,15.645000457763672,-0.03885348178904191
4524,2019-04-12,16.055000305175778,16.055000305175778,15.55500030517578,15.619999885559082,3661424.0,0.022611496829518796,1.2988483571605631,2.7187552154113996,70.18392336486457,59.06715123508589,-1.072286281017922,-1.6365700044743292,-1.634146807003992,-2.8426338738206383,16.996200972265303,0.4999999999999982,0.16390949566583224,1.4857502937316855,-0.4083080406307431,3.379808628094114,0.5387211265504703,2.4327794609129008,-2.072576870719921,100.0,44.0942777733622,0.9470291671812147,4,-1.1775002479553223,-1.6700000762939435,-1.5300004482269252,-3.030000209808346,-2.3250007629394496,4,-0.026160078997852332,-1.2187492549412298,15.699999809265135,-1.2307639639463288,15.600000381469727,-5.411762725936451,15.505000114440918,-0.026160078997852332
4525,2019-04-15,15.864999771118164,16.194999694824222,15.789999961853027,16.100000381469727,3022662.0,-0.011834352565933126,-1.1038934659724438,-0.540230767038421,66.6987372770822,60.794907578287344,-0.6119392204305214,-1.3906747312929113,-1.4121858230087518,-2.626552468455145,17.92130023643908,0.40499973297119496,0.4235289573519321,1.2149997711181637,-0.757818479277617,3.1878180215139444,0.22859064592027245,2.201408896316055,-1.633867112175917,60.47905285868129,-0.45487663155629576,0.9864091251978905,4,-0.632499694824217,-1.4099998474121076,-1.4712495803833008,-2.8399996757507324,-2.2049999237060547,0,-0.006303147131300646,1.2988483571605631,16.055000305175778,-1.2187492549412298,15.699999809265135,-1.2307639639463288,15.600000381469727,-0.006303147131300646
4526,2019-04-16,16.204999923706055,16.245000839233402,15.75,15.90999984741211,2824279.0,0.0214308324924688,1.6399910482225835,-1.255316213232907,82.71737751303425,63.608988851911,-0.6959101192841768,-1.6743606664868658,-1.7115859988002988,-2.9355154707768047,18.91521705102906,0.495000839233402,0.6714328783101369,1.4647499084472653,-0.6217823216874123,3.551282138581941,0.42148379337992736,2.508016023514603,-1.6989258797403313,95.48012857883282,26.02774860453482,1.0432661150673381,4,-0.694999694824217,-1.7249994277954084,-1.8874998092651367,-3.179999828338623,-2.5,1,-0.03825978947720288,-1.1038934659724438,15.864999771118164,1.2988483571605631,16.055000305175778,-1.2187492549412298,15.699999809265135,-0.03825978947720288
4527,2019-04-17,16.485000610351562,16.670000076293945,16.274999618530273,16.280000686645508,4315666.0,0.01727866016437929,-2.674387658241885,0.6949148158924127,92.52546622007816,67.86995094835709,-0.8137976667746631,-1.872363627372696,-1.9683342089372822,-3.1834139195958073,19.906538677626145,0.4650001525878906,0.8681271778354418,1.6317505836486816,-0.5784159712723991,3.841917138569764,0.5266673061881413,2.736833861109222,-1.70069827914301,84.71078842066021,6.2795412350753,1.105083277460541,4,-0.5675005912780762,-1.7925004959106445,-2.168750524520874,-3.460000514984131,-2.945000648498535,2,-0.14043072176800164,1.6399910482225835,16.204999923706055,-1.1038934659724438,15.864999771118164,1.2988483571605631,16.055000305175778,-0.14043072176800164
4528,2019-04-18,16.604999542236328,16.704999923706055,16.225000381469727,16.485000610351562,3853316.0,0.007279279796290394,2.0,0.5853608611914886,91.95120073372429,71.36113441378922,-0.7860054747579088,-1.9543411123059897,-2.0424134074246005,-3.275795572805844,20.38208083705323,0.4799995422363281,1.0293646893531516,1.6639995574951172,-0.6808755555343531,4.0088746705245875,0.49156200098038383,2.8364371140098523,-1.4812716169124052,91.30431177033526,6.012050308787465,1.1724375565147347,4,-0.5724997520446777,-1.8949995040893555,-2.2887494564056396,-3.5799994468688965,-3.109999656677246,3,-0.11111107282246946,-2.674387658241885,16.485000610351562,1.6399910482225835,16.204999923706055,-1.1038934659724438,15.864999771118164,-0.11111107282246946
4529,2019-04-23,16.020000457763672,16.584999084472653,15.979999542236328,16.565000534057614,5178539.0,-0.035230298139103056,1.068384484214589,-4.5417077280096345,77.79126758568142,73.32530477163287,-0.14404080114295326,-1.3196506133085357,-1.4073517955305537,-2.665821564530308,20.24819076454893,0.625,1.0777666428558224,1.0045004367828376,-1.3797417957197382,3.3887426692854135,-0.18762067946845207,2.1966215530341255,-0.5800181327633229,28.272301500913734,-56.69105754677128,1.192121116251288,4,0.012499332427978516,-1.3100004196166992,-1.7037503719329834,-2.9950003623962402,-2.435000419616699,1,-0.09144819667454618,2.0,16.604999542236328,-2.674387658241885,16.485000610351562,1.6399910482225835,16.204999923706055,-0.09144819667454618
4530,2019-04-24,16.84000015258789,16.844999313354492,15.93000030517578,15.960000038146973,6240484.0,0.051185996965863234,1.056181159862889,-1.6146788830288097,79.95619157048107,75.49182482450392,-0.8679809490577419,-2.0170267270898776,-2.17865634108769,-3.454706831432283,21.485496142251094,0.9149990081787127,1.1669038394051388,1.681000137329102,-0.7824500913242005,4.144450365982403,0.4492750230024498,2.9127252516557522,-1.1470143078464012,99.54345535146622,15.063828633843102,1.2317251143266503,4,-0.7375006675720215,-2.060000419616699,-2.5475001335144043,-3.815000057220459,-3.14500045776367,2,-0.1846793694876322,1.068384484214589,16.020000457763672,2.0,16.604999542236328,-2.674387658241885,16.485000610351562,-0.1846793694876322
4531,2019-04-25,16.559999465942386,16.969999313354492,16.360000610351562,16.809999465942386,3902250.0,-0.016627119008812752,1.140347472259801,-0.28409087214588613,70.45734624923178,77.01948491896019,-0.472253208246169,-1.6291707729740708,-1.8762273966557572,-3.1496143374715224,22.83731552084638,0.6099987030029297,1.1758474001552948,1.2794994831085233,-1.2098251858482527,3.7688241520652976,0.03483714863013532,2.5241618175869114,-0.6366109274782961,60.57690015203825,-21.688000220039825,1.2446623344783874,4,-0.34499979019165394,-1.717499732971195,-2.286249399185184,-3.5349993705749547,-2.8149995803833043,3,-0.17512075555886775,1.056181159862889,16.84000015258789,1.068384484214589,16.020000457763672,2.0,16.604999542236328,-0.17512075555886775
4532,2019-04-26,16.21500015258789,16.459999084472653,16.020000457763672,16.379999160766598,3543081.0,-0.020833292541103554,1.7076933911604724,0.6599960327148295,62.980768789906485,77.25136436712046,-0.03446648823729248,-1.1028644462173318,-1.5120239697432236,-2.7806359486549717,24.360634157077836,0.5399990081787145,1.1778792954972879,0.783500146865844,-1.5335970020527583,3.1005972957844445,-0.37504842759345536,1.9420487213251452,0.7549991607666016,27.403857616288896,-50.67581275312619,1.1585485744593005,4,0.047499656677246094,-1.3725004196166992,-1.9574999809265137,-3.017500400543213,-2.0850000381469727,4,-0.15479495561282763,1.140347472259801,16.559999465942386,1.056181159862889,16.84000015258789,1.068384484214589,16.020000457763672,-0.15479495561282763
4533,2019-04-29,16.155000686645508,16.405000686645508,16.045000076293945,16.280000686645508,2841793.0,-0.0037002445499704217,-1.086952675807165,0.7575803114199015,57.83926751764426,75.87973593965154,0.10824545653867901,-0.8148963467240637,-1.4315097398550378,-2.7092172326476387,25.327564239400534,0.3600006103515625,1.1906573610761946,0.5522506237030029,-1.402030939126604,2.50653218653261,-0.4248901577118005,1.5293914051178064,0.8149986267089844,21.634672696828613,-51.768700517438745,0.9771407814148036,4,0.20499897003173828,-1.3125009536743164,-1.8975005149841309,-2.820000648498535,-2.160000801086426,0,-0.16186942826651596,1.7076933911604724,16.21500015258789,1.140347472259801,16.559999465942386,1.056181159862889,16.84000015258789,-0.16186942826651596
4534,2019-04-30,16.375,16.405000686645508,16.125,16.15999984741211,3326821.0,0.013618031817006049,1.0363573311138854,-1.720001220703125,59.28752976896808,75.05626843874998,-0.06882613423891826,-0.8243446640495034,-1.631399874987407,-2.910254724267748,26.346748424871347,0.2800006866455078,1.2399092620916186,0.6117499351501472,-0.9961134673389438,2.2196133376392364,-0.19218176609439652,1.415681636394691,0.5759993362426741,42.788473000904254,-26.18693653965523,0.8039317012445446,4,-0.015000343322753906,-1.5325002670288086,-1.9937498569488525,-2.9099998474121094,-2.5699996948242205,1,-0.17587786958417817,-1.086952675807165,16.155000686645508,1.7076933911604724,16.21500015258789,1.140347472259801,16.559999465942386,-0.17587786958417817
4535,2019-05-02,16.395000457763672,16.604999542236328,16.274999618530273,16.459999084472653,2338137.0,0.0012214020008349813,-1.1639317607624384,-0.3023189794361184,61.67979909253225,72.71875972536085,-0.006414283306288127,-0.6687396214565311,-1.62854868842542,-2.9038791781428372,28.63007835835764,0.3299999237060547,1.2618493910535236,0.49850034713745117,-0.8145681204166735,1.8115688146915758,-0.15803388663961115,1.1550345809145135,0.5373789009094239,39.473731762211564,-27.96541768565543,0.6565342337770619,5,0.054999351501464844,-1.5525007247924805,-1.9275002479553223,-2.7975006103515625,-2.270000457763672,3,-0.17139373840554273,1.0363573311138854,16.375,-1.086952675807165,16.155000686645508,1.7076933911604724,16.21500015258789,-0.17139373840554273
4536,2019-05-03,16.424999237060547,16.459999084472653,16.290000915527347,16.385000228881836,1617709.0,0.001829751659608414,2.0909122435887024,-0.6153823581196416,61.014679720513385,69.21756122540921,-0.0021504847639377545,-0.5439043968058908,-1.6300403769455354,-2.8947650258866453,30.596844736575424,0.1699981689453054,1.203648378520688,0.4124991416931145,-0.6124962537476009,1.4374945371338317,-0.09999855602724494,0.9249968394134722,0.4891325435943621,69.23066890984259,1.739808648571497,0.5124976977203584,5,0.025000572204589844,-1.5824995040893555,-1.9574990272521973,-2.6924991607666016,-1.9499988555908203,4,-0.16621002551260344,-1.1639317607624384,16.395000457763672,1.0363573311138854,16.375,-1.086952675807165,16.155000686645508,-0.16621002551260344
4537,2019-05-06,15.614999771118164,15.925000190734865,15.55500030517578,15.890000343322756,5281451.0,-0.049315038268905376,1.1449252126415637,-6.875184778980541,49.04601465555425,64.45031832783476,0.750370690532165,0.3394158062199413,-0.8066447458524024,-2.047650424917869,30.949126585262977,0.8699989318847674,1.1616231325945794,-0.4330003261566162,-1.3387327562131688,0.47273210389993636,-0.8858665411848925,0.019865888871660076,1.2812493830789187,5.714239003673171,-59.592503523911134,0.45286621502827645,5,0.6475000381469727,-0.7725000381469727,-1.1474995613098145,-1.8824996948242188,-0.8199996948242188,0,-0.11975663867878328,2.0909122435887024,16.424999237060547,-1.1639317607624384,16.395000457763672,1.0363573311138854,16.375,-0.11975663867878328
4538,2019-05-07,15.335000038146973,15.84000015258789,15.265000343322756,15.699999809265135,4041880.0,-0.017931459306780417,-1.277230751798774,1.3272691332678905,41.7808119259034,60.44915658785944,0.9289666479112135,0.6694925019400699,-0.5154203027110604,-1.726677458808318,30.955647160907528,0.5749998092651349,1.004616055856303,-0.7230000495910645,-1.589872066371072,0.14387196718894124,-1.1564360579810682,-0.2895640412010607,1.5075991620892566,5.223860945661045,-53.39373888680724,0.4334360083900031,5,0.7824997901916504,-0.49250030517578125,-1.1137497425079346,-1.5974998474121094,-0.7899999618530273,1,-0.07857841021901046,1.1449252126415637,15.614999771118164,2.0909122435887024,16.424999237060547,-1.1639317607624384,16.395000457763672,-0.07857841021901046
4539,2019-05-08,15.5600004196167,15.585000038146973,15.104999542236328,15.28499984741211,4323349.0,0.014672343065537774,1.9538509391496741,-0.7534266976719918,46.54587069461032,56.73689871276269,0.7061080535595856,0.4685130269828264,-0.7318304697583127,-1.9145687654589487,30.38575501363745,0.48000049591064453,0.7760246691407353,-0.4979996681213379,-1.3648716849013454,0.3688723486586678,-0.9314356765113416,-0.06456365973133416,1.1879428492047204,30.333391825358074,-26.890081924260148,0.4334360083900031,5,0.47749900817871094,-0.6625008583068848,-1.5537502765655518,-1.822500228881836,-0.9500007629394549,2,-0.10057843777977027,-1.277230751798774,15.335000038146973,1.1449252126415637,15.614999771118164,2.0909122435887024,16.424999237060547,-0.10057843777977027
4540,2019-05-09,14.779999732971193,15.255000114440918,14.65999984741211,15.255000114440918,3903342.0,-0.05012857748140864,1.505262270265061,-1.7272705204276548,35.324395830701974,52.833237555148266,1.2998621895228428,1.2441769405018217,0.03401155088470098,-1.1055298808883727,29.958161734587218,0.9000005722045898,0.524972680595365,-1.2347503185272206,-2.2601923124465326,-0.20930832460790683,-1.7474713154868784,-0.7220293215675628,1.8365080377234175,6.666663134538184,-43.82905412895472,0.5127209969596569,5,0.8524999618530256,0.35500001907348455,-0.7737495899200457,-1.04249954223633,-0.6399993896484375,3,-0.06596748615768833,1.9538509391496741,15.5600004196167,-1.277230751798774,15.335000038146973,1.1449252126415637,15.614999771118164,-0.06596748615768833
4541,2019-05-10,14.914999961853027,15.255000114440918,14.835000038146973,15.024999618530273,3591661.0,0.009133980468259084,-2.1111173904597074,0.2315780386047062,33.33331308545475,49.539075810209184,1.0135670381897661,1.1201391568682801,-0.10645584347120796,-1.210332253008584,29.15741824569865,0.4750003814697248,0.38012928967516757,-1.070250082015992,-2.187292591322084,0.04679242729009836,-1.6287713366690362,-0.5117288273629459,1.5058570165133318,20.158106342573262,-24.93520335665685,0.5585212546530455,5,0.7174997329711914,0.4199995994567871,-0.9087498188018799,-1.177499771118164,-0.8500003814697266,4,-0.052966809512138835,1.505262270265061,14.779999732971193,1.9538509391496741,15.5600004196167,-1.277230751798774,15.335000038146973,-0.052966809512138835
4542,2019-05-13,14.170000076293945,14.845000267028807,13.989999771118164,14.800000190734865,5716610.0,-0.04994970750683958,1.3750004967051956,5.727291643185992,27.178999490539212,46.13237936275306,1.6069673238969564,1.847222047428268,0.635268089837675,-0.4390802365012032,28.913847586039065,0.9250001907348633,0.11404795033835669,-1.7437499523162838,-3.11805888447838,-0.3694410201541878,-2.4309044183973327,-1.0565954862352367,2.074771188976989,9.729744219446085,-28.298818751991128,0.6871544660810477,5,1.1274995803833008,1.3099994659423828,-0.19999980926513672,-0.43249988555908203,0.3249998092651367,0,0.021524368633281776,-2.1111173904597074,14.914999961853027,1.505262270265061,14.779999732971193,1.9538509391496741,15.5600004196167,0.021524368633281776
4543,2019-05-14,15.09000015258789,15.140000343322756,14.204999923706055,14.229999542236328,8050160.0,0.06492590482289984,-1.0549463217509083,-1.365080085921495,41.79893645936773,44.189202328353026,0.5811209387932408,0.9266910979628875,-0.2673912314108442,-1.3250563559616015,28.438024197740642,0.9700002670288104,-0.05930006776782548,-0.7932498931884773,-2.213828994360874,0.6273292079839177,-1.5035394437746739,-0.08296034260227891,0.884198533384712,68.965529612031,28.475870457917168,0.7102895505861976,5,0.20749950408935547,0.3899993896484375,-1.1424999237060547,-1.3524999618530273,-0.27500057220458984,1,-0.01954937530224965,1.3750004967051956,14.170000076293945,-2.1111173904597074,14.914999961853027,1.505262270265061,14.779999732971193,-0.01954937530224965
4544,2019-05-15,15.635000228881836,15.69499969482422,14.845000267028807,15.505000114440918,5627358.0,0.03611663822286171,5.8000213623861105,0.1511628164865776,38.83224979167645,41.65058573936905,-0.08927523560584838,0.36745178678765456,-0.7988373935606567,-1.8327574061212424,27.342847050096893,0.8499994277954137,-0.16891867741258437,-0.22724981307983327,-1.6495550941416042,1.1950554679819394,-0.9384024536107205,0.4839028274510522,0.10109458730823384,96.48096958198289,60.83970101236308,0.711152640530886,5,-0.41000080108642756,-0.1550006866455078,-1.6875,-1.8975000381469727,-0.4650001525878906,2,-0.06971539089423118,-1.0549463217509083,15.09000015258789,1.3750004967051956,14.170000076293945,-2.1111173904597074,14.914999961853027,-0.06971539089423118
4545,2019-05-16,15.765000343322756,15.84000015258789,15.175000190734865,15.489999771118164,4385340.0,0.008314685803507471,2.1294101807492427,2.115387154751875,42.421359112793425,39.58466122740017,-0.35541446968733403,0.24198240669528737,-0.9183292354329691,-1.923046512344614,25.95931703712779,0.6649999618530256,-0.24803451949084376,-0.09224972724914338,-1.5152172294222712,1.3307177749239845,-0.8037334783357064,0.6192340238374197,-1.7750005722045916,95.9459570918817,60.83745741545686,0.7114837510865636,5,-0.807500362396242,-0.28500080108642756,-1.5975003242492694,-1.7250003814697283,-0.7850008010864276,3,-0.07326360047525848,5.8000213623861105,15.635000228881836,-1.0549463217509083,15.09000015258789,1.3750004967051956,14.170000076293945,-0.07326360047525848
4546,2019-05-17,15.585000038146973,15.765000343322756,15.385000228881836,15.68000030517578,3541566.0,-0.011417716540172651,1.867921676449288,-0.34545479766540144,43.799210214830204,39.001682956208604,-0.3431886196343523,0.393317912664056,-0.7279225236459084,-1.6983902450297492,24.4470850679747,0.38000011444091975,-0.3645515849967591,-0.24125003814697266,-1.6593246082328257,1.1768245319388804,-0.950287323189901,0.46778724689595386,-1.5580002593994138,86.21621287243552,48.06217999650269,0.7090372850429266,5,-0.6700000762939453,-0.10500049591064453,-1.4000000953674316,-1.4000000953674316,-0.6000003814697283,4,-0.09271733662414705,2.1294101807492427,15.765000343322756,5.8000213623861105,15.635000228881836,-1.0549463217509083,15.09000015258789,-0.09271733662414705
4547,2019-05-20,14.170000076293945,15.354999542236328,13.989999771118164,15.34000015258789,8129451.0,-0.09079242594735781,1.2750017881410485,12.31575565928849,34.57652855406363,38.201207026004184,0.9446192800934607,1.7138619292462902,0.6988256486541093,-0.25209761355514715,23.041322407486643,1.5950002670288086,-0.5399396987259202,-1.5404999732971199,-3.1027651292256166,0.021765182631376945,-2.3216325512613665,-0.7593673953328715,1.6700000762939453,9.729744219446085,-29.253379852389813,0.7811325779642482,5,0.744999885559082,1.3099994659423828,0.18499994277954102,0.18499994277954102,0.7049999237060547,0,-0.007410056128814513,1.867921676449288,15.585000038146973,2.1294101807492427,15.765000343322756,5.8000213623861105,15.635000228881836,-0.007410056128814513
4548,2019-05-21,14.760000228881836,14.795000076293945,14.149999618530273,14.270000457763672,4987101.0,0.04163727236494141,1.303575260302247,-0.4188031958683897,38.13372741592812,37.266524439483945,0.2955590877220313,1.0314341086323395,0.13734316496231358,-0.8041825086389487,21.677544910310065,0.6450004577636719,-0.7158317357360762,-0.8582498550415032,-2.4160021781894656,0.6995024681064592,-1.6371260166154826,-0.07937369346752199,1.0429999160766599,41.62163778322833,2.9909863634625324,0.7788761615739811,5,0.1549997329711914,0.7199993133544922,-0.3775002956390381,-0.4050002098083496,0.3899993896484375,1,-0.01795395252123444,1.2750017881410485,14.170000076293945,1.867921676449288,15.585000038146973,2.1294101807492427,15.765000343322756,-0.01795395252123444
4549,2019-05-22,14.55500030517578,14.869999885559082,14.43000030517578,14.800000190734865,2678087.0,-0.013888883504548977,1.2857164089264177,-0.5000000000000072,36.83833896396856,37.43474034318023,0.3833176885392646,1.1816355262337392,0.3695501622360222,-0.5623938038578871,20.766289542718372,0.43999958038330256,-0.7917558946433196,-0.9899997711181658,-2.604936555480945,0.6249370132446135,-1.7974681632995537,-0.18253137893677618,1.2117398323059092,30.540563111060155,-7.653656465861847,0.8074683921813892,5,0.35999965667724787,0.9249992370605487,-0.05375027656554998,-0.20000028610229315,0.8350000381469762,2,0.01786322705297816,1.303575260302247,14.760000228881836,1.2750017881410485,14.170000076293945,1.867921676449288,15.585000038146973,0.01786322705297816
4550,2019-05-23,13.729999542236328,14.329999923706055,13.69499969482422,14.270000457763672,4990479.0,-0.05668160396026101,-1.0819658803812255,2.2040863990408437,32.69107843696918,37.36338093779295,1.166368769465068,1.856900813297921,1.2056400482114853,0.28914388230944077,19.780534951814026,0.860000610351559,-0.8346768288135493,-1.6595005035400394,-3.346709062967605,0.027708055887528005,-2.5031047832538214,-0.8158962238262557,2.0012057879180905,1.6908133549375728,-31.23176102335508,0.8436042797137836,5,1.0375003814697266,1.6024999618530273,0.9012506008148158,0.655000686645506,1.8700008392333984,3,0.10487986759415957,1.2857164089264177,14.55500030517578,1.303575260302247,14.760000228881836,1.2750017881410485,14.170000076293945,0.10487986759415957
4551,2019-05-24,13.65999984741211,14.0600004196167,13.574999809265135,13.880000114440918,4185216.0,-0.005098302779172337,-1.4871804276858611,0.4074072111784569,36.124915732846716,38.35737163138267,1.1618011383673945,1.7902892367182872,1.2882395485408829,0.3815510764562333,18.64465333194576,0.4850006103515643,-0.9309844009872883,-1.5845002174377445,-3.345020331281866,0.17601989640637683,-2.4647602743598043,-0.704240160515683,1.9897572573291011,4.775283758334701,-30.28405461998657,0.8802600569220608,5,1.0475001335144043,1.612499713897705,1.1837501525878924,0.7950000762939471,2.5799999237060547,4,0.09663248239891398,-1.0819658803812255,13.729999542236328,1.2857164089264177,14.55500030517578,1.303575260302247,14.760000228881836,0.09663248239891398
4552,2019-05-27,13.704999923706055,13.93000030517578,13.5600004196167,13.795000076293945,1886995.0,0.003294295519517876,1.055551434747605,0.40909110613081795,38.03230868228442,37.938857433928966,1.1665828369753903,1.631239172124051,1.2603293168129177,0.36487647586652194,18.239355620369484,0.36999988555908025,-0.9048757229657802,-1.4140001296997067,-3.2398659110855164,0.41186565168610123,-2.3269330203926124,-0.5010672390068027,1.8202717433065914,11.068668946750007,-26.617727344029355,0.9129328906929043,5,0.9950003623962402,1.559999942779541,1.2900004386901873,0.7750005722045916,2.405000686645508,0,0.09339655163055682,-1.4871804276858611,13.65999984741211,-1.0819658803812255,13.729999542236328,1.2857164089264177,14.55500030517578,0.09339655163055682
4553,2019-05-28,13.539999961853027,13.899999618530273,13.520000457763672,13.704999923706055,5031238.0,-0.012039398961806724,-2.7073275120140305,1.8333298012122239,35.03703787428174,37.51716722088511,1.216523738714816,1.6762259329783724,1.4423048737420352,0.5800437050084515,17.826336298709762,0.37999916076660156,-0.8862660926348465,-1.4482500553131104,-3.335242389706732,0.4387422790805111,-2.391746222509921,-0.5047538881162996,1.8280500053679436,1.4814453752780667,-35.601045648895344,0.9434961671968104,5,1.140000343322754,1.7049999237060547,1.7650001049041748,1.1525001525878906,2.4600000381469727,1,0.0985967534644121,1.055551434747605,13.704999923706055,-1.4871804276858611,13.65999984741211,-1.0819658803812255,13.729999542236328,0.0985967534644121
4554,2019-05-29,13.494999885559082,13.71500015258789,13.130000114440918,13.399999618530273,4065910.0,-0.00332349161157508,1.1869127558650883,-0.575759327225963,39.31837431145996,37.17239113184806,1.0348690201244253,1.5751600905295948,1.4817022949650571,0.6727442668478183,17.52546644421296,0.5850000381469727,-0.7580841361176418,-1.3492501258850105,-3.2302082098905345,0.5317079581205153,-2.2897291678877725,-0.4087710838822485,1.6882451307161581,30.41665242777704,-10.078945320312545,0.9404790420027626,5,0.9525003433227539,1.554999828338623,1.8762500286102295,1.2150001525878906,2.619999885559082,2,0.12263799533204867,-2.7073275120140305,13.539999961853027,1.055551434747605,13.704999923706055,-1.4871804276858611,13.65999984741211,0.12263799533204867
4555,2019-05-30,13.585000038146973,13.704999923706055,13.404999732971193,13.645000457763672,1887906.0,0.006669148080853171,2.3333474618926067,-0.6315815891181047,38.86097444089458,36.62369826807743,0.6739934616429863,1.3321477376438278,1.3989578094491648,0.6243468195163366,16.94055119243477,0.3000001907348615,-0.7902094121102916,-1.1187499523162838,-2.9305007293597427,0.6930008247271733,-2.0246253408380124,-0.21287456379455527,1.3518555899081495,48.92470692469872,5.614625116261784,0.9058753885217286,5,0.6574997901916504,1.4649996757507324,1.7862498760223389,1.125,2.135000228881834,3,0.13286715495821144,1.1869127558650883,13.494999885559082,-2.7073275120140305,13.539999961853027,1.055551434747605,13.704999923706055,0.13286715495821144
4556,2019-05-31,13.69499969482422,13.704999923706055,13.210000038146973,13.390000343322756,3665658.0,0.008097140696972094,2.0461549296188273,-5.083286974489391,45.548263419276644,37.842779919767764,0.2991635775864232,1.061563663202783,1.2928059457353012,0.5566925345572411,16.3907945786058,0.49499988555908203,-0.8530867595625029,-0.8722503185272199,-2.5439231325273095,0.7994224954728697,-1.7080867255272647,-0.0364139115271751,1.0250332715971968,70.62493070961735,22.11428136788424,0.8358364070000449,5,0.3050003051757795,1.3550000190734846,1.7462499141693097,1.0850000381469709,1.9500007629394513,4,0.13910191523154736,2.3333474618926067,13.585000038146973,1.1869127558650883,13.494999885559082,-2.7073275120140305,13.539999961853027,0.13910191523154736
4557,2019-06-03,13.744999885559082,13.770000457763672,13.375,13.489999771118164,3326436.0,0.003650981515082252,1.590156245602954,0.8360677266544722,34.93841059588506,37.48774471754076,0.20398880662584418,0.9109916428953824,1.2529554993009384,0.539539382123392,17.45281450797477,0.3950004577636719,-0.9640043005212107,-0.7287501335144047,-2.3624284646189793,0.90492819759017,-1.5455892990666928,0.08808903203788354,0.784229138624676,79.87015158477242,32.54459531753288,0.8168391655522877,6,0.25500011444091797,1.122499942779541,1.7837498188018799,1.0974998474121094,1.7750005722045898,0,0.18152054611367485,2.0461549296188273,13.69499969482422,2.3333474618926067,13.585000038146973,1.1869127558650883,13.494999885559082,0.18152054611367485
4558,2019-06-04,14.130000114440918,14.170000076293945,13.369999885559082,13.520000457763672,3462414.0,0.028010202407227958,1.3188425427460584,2.3921544428113557,32.52032898542154,37.007965831035534,-0.3126538007361752,0.45438361613854994,0.8626393160698278,0.18740367735275498,18.823698963571488,0.8000001907348633,-1.077824765803589,-0.2834999084472649,-1.8716871827020007,1.3046873658074727,-1.0775935455746328,0.510593728680103,0.23132144057369963,96.15384968074834,52.77222406432346,0.7940936371273686,6,-0.40000009536743164,0.7374997138977051,1.422499656677246,0.7124996185302734,1.5799999237060547,1,0.1401274224964142,1.590156245602954,13.744999885559082,2.0461549296188273,13.69499969482422,2.3333474618926067,13.585000038146973,0.1401274224964142
4559,2019-06-05,13.994999885559082,14.329999923706055,13.850000381469727,14.204999923706055,2573849.0,-0.009554156248297918,1.0869543583949248,-0.34426255137727846,29.466358540715007,36.649663620340625,-0.29663805182893377,0.491316414523995,1.0009614283429826,0.35298083929196267,20.44741275489849,0.4799995422363281,-1.0118867725870313,-0.34025011062622035,-1.84248194203491,1.1619817207824692,-1.0913660263305651,0.4108658050781244,-0.8649997711181641,70.08927925204678,31.9787576758575,0.7511159157043448,6,-0.2649998664855957,0.872499942779541,1.6062498092651367,0.8474998474121094,1.6649999618530273,2,0.14326546129591633,1.3188425427460584,14.130000114440918,1.590156245602954,13.744999885559082,2.0461549296188273,13.69499969482422,0.14326546129591633
4560,2019-06-06,13.80500030517578,14.170000076293945,13.710000038146973,13.994999885559082,3566662.0,-0.013576247369559202,-1.4210521032276846,0.9047597422355115,29.398154331413693,35.90224568684807,-0.10603109823073886,0.6371956136957113,1.2101967890314373,0.5748386686664215,21.620048039751886,0.46000003814697266,-1.0203210344993092,-0.48149971961975346,-1.9862401917276564,1.0232407524881495,-1.2338699556737058,0.2708705164341989,-0.6510001945495585,53.125029270140885,20.227953297146776,0.7523702360539515,6,-0.07500028610229315,1.0624995231628436,1.7962493896484393,1.037499427795412,2.0199995040893555,3,0.16733063490598532,1.0869543583949248,13.994999885559082,1.3188425427460584,14.130000114440918,1.590156245602954,13.744999885559082,0.16733063490598532
4561,2019-06-07,14.125,14.3100004196167,13.885000228881836,13.920000076293945,3115458.0,0.023179984625153915,-2.0909147656732254,-1.07894934974325,49.302324481068155,37.154469664490705,-0.39463388922727916,0.2687557606404418,0.9083898365875935,0.28640651766808034,22.751775181275846,0.5050001144409197,-0.9969196087080174,-0.12200002670288157,-1.5984840123959927,1.3544839589902296,-0.8602420195494371,0.616241966143674,-0.9474798931121828,78.6458421291573,41.049476573509644,0.7382419928465556,6,-0.39499998092651367,0.6699995994567853,1.521249771118164,0.7174997329711914,1.6099996566772443,4,0.11292037288699519,-1.4210521032276846,13.80500030517578,1.0869543583949248,13.994999885559082,1.3188425427460584,14.130000114440918,0.11292037288699519
4562,2019-06-10,14.475000381469727,14.5649995803833,14.274999618530273,14.460000038146973,2478238.0,0.02477878806865319,1.9743777846247146,0.0731724336847198,45.22613418530352,38.28659147682646,-0.6972461708559852,-0.06031559118320118,0.6111667972028201,-0.03350271693105533,22.542816881254204,0.4399995803833008,-0.8483318104887765,0.212750339508057,-1.2666825155622465,1.6921831945783605,-0.5269660880270948,0.9524667670432088,-1.274430678245544,92.46868436005644,53.09373649988113,0.7397164275351514,6,-0.6275005340576172,0.05249977111816406,1.1712493896484375,0.36749935150146484,1.4099998474121094,0,0.08082901868463699,-2.0909147656732254,14.125,-1.4210521032276846,13.80500030517578,1.0869543583949248,13.994999885559082,0.08082901868463699
4563,2019-06-11,14.795000076293945,15.015000343322756,14.454999923706055,14.475000381469727,3462357.0,0.022107059508880367,-2.1111081676768633,21.332824718672516,53.870963573952544,39.90354583932564,-0.9169274560294713,-0.4253574178906874,0.36374166156949705,-0.3175725388795314,22.592436093451205,0.560000419616701,-0.7245698857174876,0.547500038146973,-0.9027796859665749,1.997779762260521,-0.17763982390980182,1.2726399002037478,-1.5398531779833977,83.141745932452,40.88750890406891,0.7251398620567742,6,-0.682499885559082,-0.309999942779541,0.7574996948242188,0.047499656677246094,1.114999771118164,1,0.04900306709909352,1.9743777846247146,14.475000381469727,-2.0909147656732254,14.125,-1.4210521032276846,13.80500030517578,0.04900306709909352
4564,2019-06-12,14.545000076293945,14.760000228881836,14.5,14.654999732971193,2346239.0,-0.01689760045358668,-1.6000047683761296,-0.3437492549412353,66.13862687496174,42.93439610977754,-0.5613540084054005,-0.27532027606328846,0.6708840199068717,-0.04135389634292963,23.597895074979327,0.2950000762939453,-0.6228278108491487,0.3520000457763679,-0.953427736346514,1.6574278278992498,-0.30071384528507217,1.004713936837808,-1.184261971282666,63.984662289753146,15.913719849002014,0.6527138910614408,6,-0.43249988555908203,-0.059999942779541016,0.9349997043609619,0.2974996566772461,1.4099998474121094,2,0.08009624996508546,-2.1111081676768633,14.795000076293945,1.9743777846247146,14.475000381469727,-2.0909147656732254,14.125,0.08009624996508546
4565,2019-06-13,14.609999656677244,14.619999885559082,14.3149995803833,14.44499969482422,2337367.0,0.0044688607798111235,2.297293117580044,-1.5000043348967296,68.84920627411854,45.52338976031553,-0.5203918027865644,-0.45459350689286815,0.6467458384137039,-0.08044872358668975,24.993149438604462,0.30500030517578125,-0.47456810227366475,0.4747496604919412,-0.6236391522272733,1.5731384732111557,-0.07444474586766603,1.0239440668515485,-1.1500058173672763,64.1592349000876,10.17332514565797,0.5491944063596075,6,-0.41749954223632635,-0.12499952316284002,0.857499837875368,0.2325000762939471,1.7050008773803693,3,0.07186859790615951,-1.6000047683761296,14.545000076293945,-2.1111081676768633,14.795000076293945,1.9743777846247146,14.475000381469727,0.07186859790615951
4566,2019-06-14,14.140000343322756,14.28499984741211,13.9399995803833,14.28499984741211,3584201.0,-0.0321697005064393,3.758640647711503,-0.8787850764384673,57.3854092624646,48.01750072326882,0.021645353323625827,-0.10371824489142512,1.1408983706898521,0.42001086396415666,26.663806826174017,0.6700000762939435,-0.3706188097626928,0.07700033187866318,-0.7843965262639063,0.9383971900212327,-0.3536980971926216,0.5076987609499479,-0.5867061137720206,18.604708929933956,-39.12412649581494,0.43069842907128436,6,0.052499771118162286,0.3449997901916486,1.2437493801116926,0.7024993896484357,2.5250005722045916,4,0.11916544731472212,2.297293117580044,14.609999656677244,-1.6000047683761296,14.545000076293945,-2.1111081676768633,14.795000076293945,0.11916544731472212
4567,2019-06-17,14.0649995803833,14.28499984741211,14.039999961853027,14.149999618530273,1531712.0,-0.005304155666083332,-2.629647421180161,0.5862091645126779,59.194390590322826,50.98128534603562,0.16406480960203673,-0.038986022939983656,1.213888481156495,0.5250256637584396,26.629267462350125,0.24499988555908203,-0.2646217100821211,0.007249593734741211,-0.8526800641566794,0.8671792516261618,-0.4227152352109691,0.4372144226804515,-0.42400298400624514,11.62789872429515,-51.01756125190026,0.4299648289457107,6,0.2975006103515625,0.4200005531311035,1.4187500476837158,0.7775001525878906,2.930001258850101,0,0.11873445617610412,3.758640647711503,14.140000343322756,2.297293117580044,14.609999656677244,-1.6000047683761296,14.545000076293945,0.11873445617610412
4568,2019-06-18,14.494999885559082,14.55500030517578,13.614999771118164,13.949999809265135,5072924.0,0.030572365304262883,1.8270653832474886,-6.411762725936585,65.43209985559486,54.97747882546671,-0.2332434661879379,-0.5163299264892309,0.77941797148452,0.1076460860492876,26.80467952571204,0.9400005340576154,-0.2023681009873215,0.4504999160766605,-0.3711859171836771,1.2721857493369981,0.03965699944649259,0.8613428327068284,0.5200004577636737,76.85587446485982,9.715074925029668,0.4108429166301686,6,-0.17999982833862305,-0.009999752044677734,0.8937497138977051,0.3474998474121094,3.1050004959106445,1,0.09589516069659076,-2.629647421180161,14.0649995803833,3.758640647711503,14.140000343322756,2.297293117580044,14.609999656677244,0.09589516069659076
4569,2019-06-19,14.8149995803833,14.975000381469727,14.635000228881836,14.635000228881836,3699998.0,0.022076557250823026,-2.777793083717012,0.33027399321753814,67.72333985056719,59.23583277203933,-0.4746035609143462,-0.8599420823206927,0.44487320802703323,-0.20740408824375933,26.824738612838477,0.48000049591064453,-0.0741767318628277,0.7574996471405022,-0.10538721099858428,1.6203865052795887,0.32605621807095986,1.1889430762100446,0.17200075149536254,88.23524049411527,18.014022823192832,0.4314434290695432,6,-0.4999995231628418,-0.3299994468688965,0.5737500190734863,0.027500152587890625,2.265000343322754,2,0.07391159622297327,1.8270653832474886,14.494999885559082,-2.629647421180161,14.0649995803833,3.758640647711503,14.140000343322756,0.07391159622297327
4570,2019-06-20,15.170000076293945,15.399999618530273,14.9350004196167,14.9350004196167,3397946.0,0.023962234624745005,-2.95744577237587,1.3055583518329157,69.85195586657287,61.51912514820652,-0.6879632530173652,-1.1610579897194597,0.07641266793182311,-0.5505503568856991,25.81418100127437,0.5850000381469727,0.05271866421027305,1.040500116348266,0.06033415805521969,2.020666074641312,0.5504171372017428,1.530583095494789,-1.5550003051757812,87.11487048193415,16.244750899373557,0.49008297914652355,6,-0.6625003814697266,-0.684999942779541,0.18249940872192383,-0.3275003433227539,2.239999771118164,3,0.05174685850126148,-2.777793083717012,14.8149995803833,1.8270653832474886,14.494999885559082,-2.629647421180161,14.0649995803833,0.05174685850126148
4571,2019-06-21,14.979999542236328,15.130000114440918,14.890000343322756,15.130000114440918,4534306.0,-0.012524754983655573,2.1999847412691214,-0.6383012397784226,66.01815172251372,63.82934931900765,-0.40669496926559034,-0.9139548776441249,0.25498113806782285,-0.34592781847151066,24.66036406545512,0.27999973297118963,0.21092663376300536,0.7844995975494378,-0.23934706311438525,1.8083462582132608,0.27257626721752715,1.2964229278813484,-1.3292997741699217,76.47058194974858,6.4605286358004435,0.5119233303319115,6,-0.4724998474121094,-0.5324993133544922,0.23875021934509277,-0.13749980926513672,2.1200008392333984,4,0.08911889403315598,-2.95744577237587,15.170000076293945,-2.777793083717012,14.8149995803833,1.8270653832474886,14.494999885559082,0.08911889403315598
4572,2019-06-24,14.984999656677244,15.175000190734865,14.81999969482422,14.949999809265135,1878606.0,0.00033378602094202847,-1.406782400672479,-0.23333142599197645,62.3021503363794,64.76614784816618,-0.3707300383283556,-0.8623573276596108,0.23530874596596263,-0.336926768139751,23.469558677186892,0.35500049591064453,0.39596234079113835,0.7254997253417947,-0.3288191104304321,1.7798185611140216,0.1983403074556822,1.2526591432279073,-1.2993138916015603,76.75070042976779,9.632602995357189,0.5271594178861132,6,-0.47749996185302557,-0.7199997901916486,0.21250009536743342,-0.1424999237060529,1.710000038146978,0,0.11211219868807287,2.1999847412691214,14.979999542236328,-2.95744577237587,15.170000076293945,-2.777793083717012,14.8149995803833,0.11211219868807287
4573,2019-06-25,14.875,15.114999771118164,14.875,14.895000457763672,1969311.0,-0.007340651264428177,-22.99942780850658,-0.5714441416893733,62.753625552059994,64.39003659006599,-0.2773559403559105,-0.6821910318577658,0.3258316351166268,-0.21310409645345096,22.17376903098601,0.23999977111816406,0.4568181078116389,0.5487500667572025,-0.4825590511070956,1.5800591846215006,0.03309550782505255,1.0644046256893525,-1.155027957855225,31.372544130846713,-33.90863218759129,0.5156545589321495,6,-0.36750030517578125,-0.6100001335144043,0.32249975204467773,-0.032500267028808594,1.8400001525878906,1,0.14252106482241356,-1.406782400672479,14.984999656677244,2.1999847412691214,14.979999542236328,-2.95744577237587,15.170000076293945,0.14252106482241356
4574,2019-06-26,15.149999618530273,15.395000457763672,14.890000343322756,14.899999618530273,3393430.0,0.018487369312959467,-2.7407616719766956,-12.49971390425329,69.02403637073901,64.40946215635715,-0.5112776497911913,-0.8715286762656991,0.022704721921826376,-0.47317994196982127,20.24749104314901,0.5200004577636719,0.5184462579980345,0.740999698638916,-0.27494979816150966,1.7569491954393417,0.23302495023870406,1.248974447039128,-1.396427024857788,56.89654605425408,-9.512421087019028,0.5079747484002126,6,-0.6424999237060547,-0.8849997520446777,0.0475001335144043,-0.30749988555908203,1.7700004577636719,2,0.1617162260481384,-22.99942780850658,14.875,-1.406782400672479,14.984999656677244,2.1999847412691214,14.979999542236328,0.1617162260481384
4575,2019-06-27,15.390000343322756,15.510000228881836,15.21500015258789,15.300000190734865,2586242.0,0.01584163239838854,-1.2692293584711571,0.3600006103515625,68.30680205618208,65.62295024454798,-0.7029191377579025,-1.0217557924274114,-0.2370891698033759,-0.6974283150614848,18.290709495935427,0.3600006103515625,0.5324757810029546,0.8907504081726092,-0.13760681788276585,1.9191076342279842,0.3765717951449208,1.4049290212002976,-1.6034992091531137,82.60872569860067,17.014504205032154,0.5141786130276875,6,-0.8275003433227557,-1.0700001716613787,-0.19250059127807795,-0.5475006103515643,0.42000007629394354,3,0.10981153623667961,-2.7407616719766956,15.149999618530273,-22.99942780850658,14.875,-1.406782400672479,14.984999656677244,0.10981153623667961
4576,2019-06-28,15.600000381469727,15.704999923706055,15.4399995803833,15.475000381469727,2754482.0,0.013645226345825545,-1.717929907958958,1.3888865341414827,66.96832305820149,66.48672051875673,-0.7644263355348855,-1.1401778793372372,-0.47581114640987465,-0.8882990469545273,16.159332618485166,0.314999580383299,0.537111480406967,1.0055004119873043,-0.061378458561229365,2.072379282535838,0.47206097671303837,1.5389398472615703,-1.744559283511597,88.1356480134484,24.869274942712792,0.5334394352742664,6,-0.9400005340576172,-1.1825003623962402,-0.5500006675720215,-0.7575006484985352,-0.4700002670288086,4,0.11602560395398243,-1.2692293584711571,15.390000343322756,-2.7407616719766956,15.149999618530273,-22.99942780850658,14.875,0.11602560395398243
4577,2019-07-01,16.239999771118164,16.610000610351562,16.225000381469727,16.405000686645508,6218489.0,0.0410256008973342,-2.9487264759967133,-1.32000732421875,69.876198127073,66.98050921558763,-1.1884329861774248,-1.6692579304119572,-1.1467144498892452,-1.515871513916089,14.53373993544737,1.010000228881836,0.5481694008345901,1.520749807357788,0.2997611678865848,2.7417384468289914,0.9102554876221873,2.131244127093389,-2.2735851436151595,78.67431071632734,17.1816977133997,0.6104943197356016,7,-0.6174993515014648,-1.3699994087219238,-1.25,-1.3975000381469727,-1.2199993133544922,0,0.05295570335419719,-1.717929907958958,15.600000381469727,-1.2692293584711571,15.390000343322756,-2.7407616719766956,15.149999618530273,0.05295570335419719
4578,2019-07-02,16.110000610351562,16.360000610351562,16.040000915527347,16.315000534057614,3236387.0,-0.008004874544259355,1.1694888953544518,1.2424168862995115,72.26174688204068,67.48477666352913,-0.8998870711282869,-1.4580725527334977,-1.0536354924146387,-1.3637764056593902,13.569989084602652,0.3199996948242152,0.6314479910069544,1.2917506217956536,-0.04378119437659933,2.6272824379679047,0.6239847137095271,1.95951652988178,-1.9320991042206739,70.93023707120007,9.349971306060311,0.6677659080861259,7,-0.3950004577636719,-1.2400002479553223,-1.1275005340576172,-1.267500877380371,-1.0200004577636719,1,0.0363127909564922,-2.9487264759967133,16.239999771118164,-1.717929907958958,15.600000381469727,-1.2692293584711571,15.390000343322756,0.0363127909564922
4579,2019-07-03,16.0,16.100000381469727,15.875,16.014999389648438,2173449.0,-0.006828094735197077,1.432418500113409,0.0731677816131536,69.5224744309499,67.44816761512658,-0.6751122726454462,-1.2544784092797485,-0.9637353623425184,-1.2271453507736023,12.771907794045353,0.2350006103515625,0.7243396297992302,1.0815000057220452,-0.29423757149994856,2.457237582944037,0.3936312171110483,1.769368794333042,-1.6275305655314583,56.27237202993784,-4.775883773917421,0.6878687886109963,7,-0.2849998474121094,-1.1299996376037598,-1.0374999046325684,-1.1575002670288086,-0.2950000762939453,2,0.044687509536743164,1.1694888953544518,16.110000610351562,-2.9487264759967133,16.239999771118164,-1.717929907958958,15.600000381469727,0.044687509536743164
4580,2019-07-04,16.114999771118164,16.200000762939453,16.075000762939453,16.129999160766598,1225296.0,0.007187485694885254,-1.6316508051238807,0.9999999999997632,80.81121508786744,69.09184132238809,-0.7174102318282891,-1.2517219562569686,-1.1243488201755802,-1.3204834449660439,11.804081328950394,0.20000076293945312,0.7693782454978013,1.08099980354309,-0.28898146550083936,2.4509810725870196,0.3960091690211254,1.7659904380650548,-1.5635278425789814,57.692273207073484,-8.364393097632686,0.6849906345219652,7,-0.39999961853027344,-1.2049994468688965,-1.3662497997283936,-1.2725000381469727,-0.4149999618530291,3,0.04995347915663828,1.432418500113409,16.0,1.1694888953544518,16.110000610351562,-2.9487264759967133,16.239999771118164,0.04995347915663828
4581,2019-07-05,15.720000267028807,16.094999313354492,15.6850004196167,16.09000015258789,2433150.0,-0.024511294427523866,1.1578990957619015,24.667662767045634,73.47518958506369,70.33329012779747,-0.23065898091222792,-0.7706119053869731,-0.771466746914145,-0.9177947771459554,10.81933336444845,0.42999935150146484,0.7736123985010366,0.6062502861022931,-0.7261117158745893,1.9386122880791756,-0.059930714886148095,1.2724312870907344,-1.003846043944634,3.7837665075833216,-66.30093658247986,0.6661810009884409,7,0.022500038146974433,-0.8099999427795392,-1.0737504959106428,-0.8775005340576154,0.0,4,0.005725200449052004,-1.6316508051238807,16.114999771118164,1.432418500113409,16.0,1.1694888953544518,16.110000610351562,0.005725200449052004
4582,2019-07-08,15.645000457763672,15.895000457763672,15.524999618530273,15.635000228881836,2820495.0,-0.004770980152108528,-2.217378324363323,-0.02702765398623087,68.13881530753,70.93164454507192,-0.05832617017677144,-0.636076321813901,-0.7292021823560528,-0.835304202558957,10.207410573677487,0.37000083923339844,0.7370982906781514,0.47275047302246165,-0.8441778833302926,1.789678829375216,-0.1857137051539155,1.1312146511988388,-0.7773385236981074,14.371340921602355,-52.59077445383814,0.6584641781763767,7,0.10500001907348633,-0.6550002098083496,-1.1200006008148193,-0.8025007247924805,0.5450000762939418,0,-0.03291788611403912,1.1578990957619015,15.720000267028807,-1.6316508051238807,16.114999771118164,1.432418500113409,16.0,-0.03291788611403912
4583,2019-07-09,15.520000457763672,15.65999984741211,15.329999923706055,15.635000228881836,2225891.0,-0.007989772856668131,3.0000231195163396,-11.49971390425329,61.848756520649225,70.13439122839527,0.18750727974773085,-0.47850963941596447,-0.6371306097676843,-0.7026658979284406,10.297741887486932,0.3299999237060547,0.7287065373804449,0.31150045394897496,-1.001612202082736,1.624613109980686,-0.34505587406688143,0.9680567819648314,-0.512951429595228,21.839120778899044,-40.67926158092568,0.656556328015856,7,0.3924999237060547,-0.5300002098083496,-1.0862505435943604,-0.6775007247924805,-0.04500007629394531,1,-0.0322164938951327,-2.217378324363323,15.645000457763672,1.1578990957619015,15.720000267028807,-1.6316508051238807,16.114999771118164,-0.0322164938951327
4584,2019-07-10,15.710000038146973,15.979999542236328,15.510000228881836,15.539999961853027,2083974.0,0.01224224064299273,-3.0869586850878212,-1.4782644751463685,59.60854533366232,69.16791825922641,0.09532160416631719,-0.60792385670646,-0.8656220391855882,-0.8855213331197085,10.57186849965592,0.4699993133544922,0.7523079553014362,0.44325003623962367,-0.8491298093699697,1.7356298818492188,-0.20293988656517392,1.0894399590444213,-0.57471488340388,43.67813194016631,-15.079212976733075,0.6461899228047975,7,0.26000022888183594,-0.5974998474121094,-1.411250114440918,-0.8675003051757812,-0.18000030517577947,2,-0.039465301340140035,3.0000231195163396,15.520000457763672,-2.217378324363323,15.645000457763672,1.1578990957619015,15.720000267028807,-0.039465301340140035
4585,2019-07-11,15.65999984741211,15.989999771118164,15.645000457763672,15.850000381469727,2133017.0,-0.0031826983203979697,-2.1363671830973705,-1.117649698751248,62.73409684480031,68.69744867995962,0.20970124630815334,-0.5009088242060535,-0.8561330957928224,-0.8275573591228387,10.564238372633643,0.3449993133544922,0.7874907219355869,0.3407498359680172,-0.924316529285715,1.6058162012217512,-0.29178334665884975,0.9732830185948842,-0.4067374562203394,43.13727934576643,-12.826768514797166,0.6325331826268669,7,0.3100004196166992,-0.5474996566772461,-1.3612499237060547,-0.817500114440918,0.15000057220458984,3,0.002873568118289649,-3.0869586850878212,15.710000038146973,3.0000231195163396,15.520000457763672,-2.217378324363323,15.645000457763672,0.002873568118289649
4586,2019-07-12,15.824999809265135,15.850000381469727,15.545000076293945,15.635000228881836,1815270.0,0.010536396134147585,1.541661534059978,-0.9999949806755917,64.84100249775231,68.13798249892398,0.08937231776531362,-0.5620151512366984,-1.0615293434572397,-0.9811581396396551,9.915563759808931,0.30500030517578125,0.782805594453059,0.42149982452392365,-0.7324461044818538,1.575445753529701,-0.15547313997896417,0.9984727890268115,-0.4631983605405807,74.99999999999973,20.770351709199772,0.5769729645028884,7,0.02000045776367365,-0.7124996185302717,-1.5262498855590803,-0.9825000762939435,0.46000003814697443,4,-0.00789889425002177,-2.1363671830973705,15.65999984741211,-3.0869586850878212,15.710000038146973,3.0000231195163396,15.520000457763672,-0.00789889425002177
4587,2019-07-15,15.734999656677244,16.004999160766598,15.734999656677244,15.9399995803833,2502438.0,-0.005687213502220567,-1.6341424836479055,-1.0789493497432796,65.3024930960391,67.36473207825713,0.11198089367440645,-0.3588882764429506,-0.9876914713478921,-0.8832800298274766,9.32758388046087,0.2699995040893537,0.7660917976223995,0.24799966812133611,-0.7257529126726521,1.221752248915326,-0.23887662227565798,0.7348759585183302,-0.2733422750225287,60.000028257048776,2.76017694840278,0.4868762903969949,7,0.03000068664550959,-0.622499465942381,-1.4724998474121076,-0.8924999237060529,0.5500001907348651,0,-0.0009532500778970388,1.541661534059978,15.824999809265135,-2.1363671830973705,15.65999984741211,-3.0869586850878212,15.710000038146973,-0.0009532500778970388
4588,2019-07-16,15.885000228881836,15.904999732971193,15.640000343322756,15.734999656677244,2977545.0,0.009532925038288065,1.7894734200341798,-0.7317103806324979,63.687164926373484,66.71636435552642,-0.0819056628091257,-0.42099900337728613,-1.1434179261889135,-1.0240512323658333,8.03312114665835,0.2649993896484375,0.7475907651645706,0.32850022315978933,-0.5398505257764263,1.196850972096005,-0.1056751513083185,0.7626755976278972,-0.3400001525878906,75.75773922827406,17.71130114069446,0.43417537446810756,7,-0.11999988555908203,-0.7725000381469727,-1.697500228881836,-1.0425004959106445,0.5849990844726562,1,0.019200522554682298,-1.6341424836479055,15.734999656677244,1.541661534059978,15.824999809265135,-2.1363671830973705,15.65999984741211,0.019200522554682298
4589,2019-07-17,15.90999984741211,16.030000686645508,15.765000343322756,15.84000015258789,2162245.0,0.0015737877349739637,-1.4091015492921342,0.46666285198394736,60.526312741290354,64.46248631701786,-0.1352358692716713,-0.3791995318881636,-1.181224529445327,-1.0422968277849947,7.6015023709804685,0.26500034332275213,0.6595291474329485,0.2987498283386234,-0.5086951136531646,1.1061947703304096,-0.10497264265726969,0.7024722993345165,-0.27979972839355405,75.25759005820356,19.478795742119473,0.4037224709958935,7,-0.19750022888183594,-0.7974996566772461,-1.6112496852874756,-1.067500114440918,0.4500007629394531,2,-0.02734126147795901,1.7894734200341798,15.885000228881836,-1.6341424836479055,15.734999656677244,1.541661534059978,15.824999809265135,-0.02734126147795901
4590,2019-07-18,15.954999923706055,16.049999237060547,15.609999656677244,15.78499984741211,2160265.0,0.0028284146276258415,1.4444509200341304,2.42858310626703,57.70064618203152,62.70975927223651,-0.22944757192139953,-0.3819571466127236,-1.2136271373356493,-1.087078518366301,7.796140855036859,0.43999958038330256,0.5692292597390214,0.3044999122619636,-0.48882700449776806,1.0978268290216953,-0.09216354611790223,0.7011633706418294,0.6550006866455078,81.18822351896965,28.283641788620777,0.3966634583798661,7,-0.2650003433227539,-0.8424997329711914,-1.656249761581421,-1.1125001907348633,-0.3549995422363281,3,-0.02663742981931283,-1.4091015492921342,15.90999984741211,1.7894734200341798,15.885000228881836,-1.6341424836479055,15.734999656677244,-0.02663742981931283
4591,2019-07-19,16.315000534057614,16.40999984741211,16.03499984741211,16.104999542236328,3208446.0,0.022563498092950107,-1.1428548073307503,1.2352993975024755,51.85187103871863,60.90009879792413,-0.554481142546944,-0.671229014394056,-1.5609394349564347,-1.4410927030264862,8.159333948332511,0.4549999237060547,0.5026305617786928,0.5977504730224581,-0.1825834322961093,1.3780843783410273,0.20758352036317262,0.9879174256817418,0.2750000572204634,88.12508866188755,36.89062678854184,0.39016695265928436,7,-0.4450006484985316,-1.2025003433227504,-1.9762504100799525,-1.4175009727477992,-0.5450000762939418,4,-0.030953116635621614,1.4444509200341304,15.954999923706055,-1.4091015492921342,15.90999984741211,1.7894734200341798,15.885000228881836,-0.030953116635621614
4592,2019-07-22,16.665000915527347,16.665000915527347,16.315000534057614,16.315000534057614,3042557.0,0.021452673614022144,1.0,1.6666606116203015,62.36080395776823,60.95699295760402,-0.8320808798219463,-0.9369526543046689,-1.8699056156318363,-1.7775818152830816,8.575597361248397,0.35000038146973367,0.3960574675621036,0.8637507915496858,0.05416407644875321,1.6733375066506166,0.4589574339992204,1.2685441491001512,-1.055001258850103,100.0,49.139550683931645,0.4047933575504654,7,-0.5775003433227575,-1.5250005722045916,-2.326250791549686,-1.6150012016296422,-0.8850011825561541,0,-0.022802343068651032,-1.1428548073307503,16.315000534057614,1.4444509200341304,15.954999923706055,-1.4091015492921342,15.90999984741211,-0.022802343068651032
4593,2019-07-23,16.995000839233402,17.229999542236328,16.934999465942386,16.979999542236328,3763229.0,0.01980197453206145,-4.618971499155641,0.04286080184850057,70.1825715545858,62.13188475992886,-1.040241286773286,-1.159428472421606,-2.1838495641397486,-2.0870645444407643,9.300796397422657,0.5649986267089808,0.34538777339451876,1.087750673294071,0.23480816469778887,1.9406931818903512,0.6612794189959317,1.514221927592212,-1.3639011573791553,85.49390619729427,33.85907737259451,0.4264712542981403,7,-0.6075010299682653,-1.572501182556156,-2.571250677108768,-1.945001125335697,-1.37500095367432,1,-0.041777049529896915,1.0,16.665000915527347,-1.1428548073307503,16.315000534057614,1.4444509200341304,15.954999923706055,-0.041777049529896915
4594,2019-07-24,17.600000381469727,17.6200008392334,17.264999389648438,17.264999389648438,5181852.0,0.035598676808515695,-1.119405364473317,22.331468531463244,75.12691452947871,63.508864502670896,-1.5074777449758479,-1.656393167436697,-2.783001613670386,-2.6730098749829487,10.735849122778534,0.6249999999999964,0.3499504051768252,1.5702501773834214,0.4993404217067443,2.6411599330601003,1.034795299545081,2.10570505522176,-1.9049447052001973,99.00495293548848,46.14788711802845,0.5354548778383391,7,-1.0174999237060547,-1.4724998474121094,-3.200000286102295,-2.5500006675720215,-1.4799995422363246,2,-0.06420460475131373,-4.618971499155641,16.995000839233402,1.0,16.665000915527347,-1.1428548073307503,16.315000534057614,-0.06420460475131373
4595,2019-07-25,17.079999923706055,17.555000305175778,16.895000457763672,17.399999618530273,5692261.0,-0.029545479914373063,1.0952340585282683,-0.9552201415419302,72.07791021530434,64.31296536017668,-0.8547540631199482,-1.0575095263727938,-2.2672664847521027,-2.139180622143641,11.754261883744793,0.7049999237060547,0.38569215257994927,0.9657497406005859,-0.15800957601167553,2.0895090572128474,0.4038700822944534,1.5276293989067167,-1.269447537658694,65.93056292621995,6.58242514300008,0.5618796583061308,7,-0.4649996757507324,-0.8599996566772461,-2.679999828338623,-2.0300002098083496,-0.9549999237060547,3,-0.04215452673130138,-1.119405364473317,17.600000381469727,-4.618971499155641,16.995000839233402,1.0,16.665000915527347,-0.04215452673130138
4596,2019-07-26,17.40999984741211,17.579999923706055,17.174999237060547,17.264999389648438,3571220.0,0.01932083871077972,-1.4923060671150392,-0.4531268626469256,76.4617520950803,65.55288302673682,-1.046308097934702,-1.3122351410675286,-2.5919822155631493,-2.452414226605068,12.48849753386696,0.5,0.43312046340294685,1.20524969100952,-0.030121609550828765,2.440620991569869,0.5875640407293474,1.8229353412896945,-1.490880554173586,83.90797373851942,18.09104970761919,0.6176856502801744,7,-0.7949995994567871,-1.1899995803833008,-2.913749933242798,-2.3600001335144043,-1.3549995422363317,4,-0.10396320975335493,1.0952340585282683,17.079999923706055,-1.119405364473317,17.600000381469727,-4.618971499155641,16.995000839233402,-0.10396320975335493
4597,2019-07-29,17.100000381469727,17.239999771118164,16.920000076293945,17.155000686645508,1814488.0,-0.017805828182615557,1.844461022006714,-0.37931125200599825,72.44317781580433,66.52577334778468,-0.5837036696657201,-0.9850048151042685,-2.234575171868519,-2.1185787609331257,11.720503631914559,0.48999977111816406,0.4761793651005952,0.852250194549562,-0.4465286704928175,2.1510290595919415,0.20286076202837222,1.5016396270707517,-1.0788281954715089,28.275836667903153,-41.323402601841195,0.6493894325211902,7,-0.4850001335144043,-0.880000114440918,-2.622500419616699,-2.0500006675720215,-1.265000343322754,0,-0.07777777158106369,-1.4923060671150392,17.40999984741211,1.0952340585282683,17.079999923706055,-1.119405364473317,17.600000381469727,-0.07777777158106369
4598,2019-07-30,16.694999694824222,17.200000762939453,16.614999771118164,17.184999465942386,2864187.0,-0.023684250152671282,1.249993581067481,8.909037314468026,63.18606752624141,66.82130165722369,-0.0577997158845136,-0.5627845932661693,-1.8049159876460692,-1.6870649983540638,11.070756569182016,0.5850009918212891,0.49393392234054545,0.4179995536804242,-0.8939994872665586,1.7299985946274052,-0.23799996679306545,1.0739990741539156,-0.5778977896318942,7.960182953445913,-62.23621049363016,0.6559995204734909,7,-0.07999944686890004,-0.4474992752075231,-2.308749914169315,-1.6449999809265172,-0.38500022888183594,1,-0.054806827108640044,1.844461022006714,17.100000381469727,-1.4923060671150392,17.40999984741211,1.0952340585282683,17.079999923706055,-0.054806827108640044
4599,2019-07-31,16.71500015258789,17.125,16.665000915527347,16.719999313354492,2633005.0,0.0011979909032204805,-7.7620846881874135,0.010202373677019552,64.23751395118016,67.5476202982402,0.054085291810046954,-0.5549237661222364,-1.7929083645973396,-1.6799274150293346,10.710906000508233,0.4599990844726527,0.523908449470806,0.40225000381469656,-0.916914461993219,1.7214144696226104,-0.25733222908926123,1.0618322367186543,-0.5077243113530976,10.362732192482083,-60.64339820829309,0.659582232903957,7,0.11250019073486328,-0.45999956130981445,-2.3287503719329834,-1.6650004386901855,0.6100006103515625,2,-0.06551003631664798,1.249993581067481,16.694999694824222,1.844461022006714,17.100000381469727,-1.4923060671150392,17.40999984741211,-0.06551003631664798
4600,2019-08-01,16.920000076293945,16.920000076293945,16.194999694824222,16.475000381469727,2502041.0,0.012264428467523292,2.2584309153565085,-89.0148798168638,64.61948922297611,68.96624454093548,0.0004089563964733145,-0.7341638374814003,-1.9362618436763697,-1.8598344840934775,9.94229954330174,0.725000381469723,0.5625190483220699,0.5669999122619629,-0.7756739091095959,1.9096737336335217,-0.10433699842381472,1.2383368229477423,0.7000007629394531,52.34658928937835,-17.404406265418793,0.6713369106857789,8,-0.012499809265136719,-0.5024995803833008,-2.533750295639038,-1.8700003623962402,0.5,3,-0.04728127857288822,-7.7620846881874135,16.71500015258789,1.249993581067481,16.694999694824222,1.844461022006714,17.100000381469727,-0.04728127857288822
4601,2019-08-02,15.8100004196167,16.239999771118164,15.734999656677244,16.100000381469727,5618589.0,-0.06560281629268017,-1.2954473042535795,-0.6516857544533406,50.78699624894878,67.68026590662221,1.152431536852454,0.4036178134666777,-0.7739863745783424,-0.7299039610443181,10.146051391024095,1.185000419616701,0.5918217535350436,-0.5474997520446792,-1.8818181514167982,0.7868186473274399,-1.214658951730737,0.11965944764138037,1.7815003967285143,4.983439019027339,-63.27455557372233,0.6671591996860593,8,0.867499828338623,0.6649999618530273,-1.3687503337860107,-0.7600007057189941,1.8350000381469727,4,0.019924071601696847,2.2584309153565085,16.920000076293945,-7.7620846881874135,16.71500015258789,1.249993581067481,16.694999694824222,0.019924071601696847
4602,2019-08-05,15.130000114440918,15.520000457763672,15.0,15.5,4262799.0,-0.04301077084931959,1.5365826426961484,1.2758618421701684,42.870632978465686,64.64560606483109,1.7788598468061778,1.0994254523700846,-0.04998481483939443,-0.03188839755762629,10.995720440262607,0.8100004196166992,0.6152754756106411,-1.2017500400543213,-2.6116970967146926,0.20819701660605183,-1.906723568384507,-0.4967765117241356,2.3872406555175765,5.909094061732184,-58.86385297253785,0.7049735283301866,8,1.1800003051757812,1.1800003051757812,-0.5912501811981201,-0.08000040054321289,2.294999122619629,0,0.06113682642024498,-1.2954473042535795,15.8100004196167,2.2584309153565085,16.920000076293945,-7.7620846881874135,16.71500015258789,0.06113682642024498
4603,2019-08-06,15.020000457763672,15.350000381469727,15.020000457763672,15.1850004196167,3196540.0,-0.007270301113365907,-3.0,0.4459459807770128,41.72863184987963,60.934685767097854,1.7648350533193273,1.233276461851414,0.10896435708190566,0.09638829216440215,12.211517669006422,0.3299999237060547,0.6275868975774728,-1.2867496967315688,-2.772968178510535,0.1994687850473973,-2.02985893762105,-0.5436404558420858,2.3462058659973124,0.9411980124080883,-59.92347395984495,0.7431092408894828,8,1.2699995040893555,1.2899999618530273,0.22624993324279785,0.029999256134033203,3.0599994659423793,1,0.054260955761957774,1.5365826426961484,15.130000114440918,-1.2954473042535795,15.8100004196167,2.2584309153565085,16.920000076293945,0.054260955761957774
4604,2019-08-07,15.09000015258789,15.420000076293945,14.96500015258789,15.18000030517578,2546326.0,0.0046604322696965905,-1.6764689382804698,0.5454555963355671,41.998152995101584,57.59249052040866,1.4542824385622843,1.1746724196867362,0.09118752194688895,0.03416106375551742,12.93186381542375,0.4549999237060547,0.5828720846332871,-1.1857500076293945,-2.7482827294349264,0.3767827141761373,-1.9670163685321604,-0.4044836467266286,2.134233791747434,6.393862142103821,-49.75608106715412,0.7812663609027655,8,1.182499885559082,1.202500343322754,0.2025001049041748,-0.04000043869018555,3.0949993133544957,2,0.08084819754924055,-3.0,15.020000457763672,1.5365826426961484,15.130000114440918,-1.2954473042535795,15.8100004196167,0.08084819754924055
4605,2019-08-08,15.704999923706055,15.704999923706055,15.255000114440918,15.44499969482422,2617971.0,0.04075545161692351,2.4615339471078017,-2.8888865341415197,44.61130188342261,54.05355160800225,0.697027339057037,0.5936537337373551,-0.466267733989735,-0.5635032964663402,13.480863014231126,0.6149997711181641,0.4943727984767605,-0.5730002403259284,-2.131925075035408,0.9859245943835493,-1.3524626576806682,0.2064621770288113,1.3384953172894747,58.03921509962346,5.688788929962627,0.7794624173547392,8,0.39750003814697266,0.5875005722045898,-0.41249966621398926,-0.6550002098083496,2.555000305175785,3,0.10315191640262755,-1.6764689382804698,15.09000015258789,-3.0,15.020000457763672,1.5365826426961484,15.130000114440918,0.10315191640262755
4606,2019-08-09,15.699999809265135,15.979999542236328,15.604999542236328,15.920000076293945,3356467.0,-0.0003183772343336999,1.205887550313451,-0.846154128305775,40.92190797320231,50.551188292157576,0.48495316960056023,0.6206289752885521,-0.4061409231407396,-0.5434159202527606,14.077293593016527,0.375,0.31777634814862665,-0.5717503547668468,-2.1393005977284805,0.9957998881947852,-1.3555254762476618,0.21202476671397008,1.1772158246577842,72.41380282325332,25.01294624986403,0.7837751214808163,8,0.38250064849853693,0.5925006866455096,-0.38749957084655584,-0.6500000953674299,2.3249998092651385,4,0.1095541584665356,2.4615339471078017,15.704999923706055,-1.6764689382804698,15.09000015258789,-3.0,15.020000457763672,0.1095541584665356
4607,2019-08-12,15.720000267028807,15.954999923706055,15.574999809265135,15.84000015258789,2307038.0,0.0012739145227167459,1.171432775387543,0.545453363215096,37.26273183764931,47.67081766009179,0.27783050272159215,0.6318420551289936,-0.37125758657292174,-0.5452654068517813,14.447975160075883,0.38000011444091975,0.17396941823839995,-0.5509999275207544,-2.119645402384913,1.0176455473434043,-1.335322664952832,0.23332280991132492,1.0042381283873087,74.38429245779385,30.48824470127449,0.7843227374320793,8,0.3249998092651385,0.5725002288818377,-0.3937499523162824,-0.6700005531311017,2.07999897003174,0,0.12245548079107671,1.205887550313451,15.699999809265135,2.4615339471078017,15.704999923706055,-1.6764689382804698,15.09000015258789,0.12245548079107671
4608,2019-08-13,16.190000534057614,16.325000762939453,15.390000343322756,15.614999771118164,4140742.0,0.02989823530821356,1.213015547690405,-4.791677594195196,35.52361802432392,44.48038477932999,-0.3032244713268195,0.1959075093419962,-0.7921926371596637,-1.004176869799025,14.803193218147548,0.9350004196166974,-0.022559135912366912,-0.0962496757507374,-1.6549937508116095,1.462494399310133,-0.8756217132811734,0.6831223617796987,0.3934988019322425,90.07351703710327,50.95287060227195,0.7793720375304353,8,-0.24750041961669567,0.1024999618530309,-0.8200001716613734,-1.1400008201599086,1.904998779296875,1,0.07628157271551439,1.171432775387543,15.720000267028807,1.205887550313451,15.699999809265135,2.4615339471078017,15.704999923706055,0.07628157271551439
4609,2019-08-14,15.475000381469727,16.260000228881836,15.414999961853027,16.239999771118164,2951131.0,-0.044163071587539404,1.0993787495379717,-1.3304319558424582,34.15597854882603,41.09555025997998,0.24293089821563463,0.9240227780695562,-0.03107188717015852,-0.2770235304612161,14.947159465388554,0.8450002670288086,-0.21801016365985149,-0.7894998550415053,-2.3821206944994806,0.8031209844164682,-1.5858102747704912,0.006810564687482312,0.9790190198479714,20.560760158185058,-14.542012426817447,0.7963104197289871,8,0.1700000762939453,0.817500114440918,-0.02375006675720215,-0.6050000190734863,2.6800003051757812,2,0.16833599211768924,1.213015547690405,16.190000534057614,1.171432775387543,15.720000267028807,1.205887550313451,15.699999809265135,0.16833599211768924
4610,2019-08-15,15.529999732971193,15.739999771118164,15.100000381469727,15.609999656677244,2926461.0,0.003554077553841184,2.764700602497504,0.10457514710281773,30.375781530135598,38.82763751344519,-0.03349787763426626,0.880705156073395,-0.032235445710318444,-0.3104849003574923,15.616105704218326,0.6399993896484375,-0.3592640235349869,-0.7132504940032955,-2.3343459452517816,0.9078449572451888,-1.5237982196275386,0.0972972316209475,0.8048981284481211,35.101976946779686,5.917744795939424,0.8105477256242424,8,0.11500072479247869,0.7625007629394513,0.011250495910642755,-0.659999370574953,2.199999809265135,3,0.1709594190999537,1.0993787495379717,15.475000381469727,1.213015547690405,16.190000534057614,1.171432775387543,15.720000267028807,0.1709594190999537
4611,2019-08-16,15.8100004196167,15.829999923706055,15.585000038146973,15.670000076293945,2149208.0,0.018029664614291452,1.722230758226795,-1.7500059604702396,36.44958359904974,38.11418758239897,-0.35034062360584173,0.5912447181462461,-0.2643528544377389,-0.5696554985805999,15.604152794937033,0.3000001907348615,-0.5119370147906039,-0.4079998016357429,-2.0400840827417213,1.2240844794702355,-1.2240419421887339,0.4080423389172463,0.4499998092651367,57.95916873879919,27.476114365202328,0.8160421405529896,8,-0.16499996185302734,0.4825000762939453,-0.2687501907348633,-0.940000057220459,1.8249998092651367,4,0.15496519571405165,2.764700602497504,15.529999732971193,1.0993787495379717,15.475000381469727,1.213015547690405,16.190000534057614,0.15496519571405165
4612,2019-08-19,16.28499984741211,16.319999694824222,15.859999656677244,16.0,2274881.0,0.030044238784841637,1.5915528524301046,2.0357082036225913,45.75569509432289,38.56163905400377,-0.7199881738821254,0.09098155460526769,-0.6962455046836951,-1.0059219775261514,15.203426526063168,0.5099992752075231,-0.6844758994881079,0.08599967956542898,-1.5329688040290286,1.7049681631598883,-0.7234845622317998,0.8954839213626578,-1.3199996948242188,96.73462015747688,60.78347909271005,0.8094842417972293,8,-0.6399993896484375,0.007500648498535156,-0.8062496185302734,-1.4149994850158691,1.2649993896484375,0,0.1068467784723175,1.722230758226795,15.8100004196167,2.764700602497504,15.529999732971193,1.0993787495379717,15.475000381469727,0.1068467784723175
4613,2019-08-20,16.28499984741211,16.545000076293945,16.114999771118164,16.209999084472653,2407213.0,0.0,-2.245292796683365,0.26316071261261303,45.53014186154868,38.95408226138679,-0.5829845383035526,0.036957602800065104,-0.6625660836755518,-0.9593710775372486,14.084635079651333,0.43000030517578125,-0.718620003688585,0.12149972915649343,-1.4545448749585432,1.69754433327153,-0.6665225729010267,0.9095220312140118,-1.2928997039794918,82.00690077561129,41.05018943878269,0.7880223020575186,8,-0.46249961853027344,0.007500648498535156,-0.8462495803833008,-1.4149994850158691,1.2150001525878906,1,0.09303035946231164,1.5915528524301046,16.28499984741211,1.722230758226795,15.8100004196167,2.764700602497504,15.529999732971193,0.09303035946231164
4614,2019-08-21,16.469999313354492,16.629999160766598,16.344999313354492,16.364999771118164,1560269.0,0.011360114686877365,-2.931019967903979,1.3999796551548087,45.30270505097081,39.0309048355588,-0.6164739174889515,-0.24984922942955023,-0.8029825416750711,-1.1032170030848434,12.46826899793919,0.34499931335448863,-0.6425265311351893,0.3629992485046394,-1.0708154978016573,1.796813994810936,-0.35390812464850896,1.0799066216577877,-1.415783172607421,89.54248528971796,47.959973102173834,0.7169073731531487,8,-0.6049995422363299,-0.17749881744384766,-1.0312490463256836,-1.599998950958252,1.0600013732910156,2,0.09866424212187952,-2.245292796683365,16.28499984741211,1.5915528524301046,16.28499984741211,1.722230758226795,15.8100004196167,0.09866424212187952
4615,2019-08-22,16.360000610351562,16.510000228881836,16.204999923706055,16.350000381469727,1545701.0,-0.006678731486876144,-1.0333276113092627,0.09524069028156222,57.25594291639795,40.845797607024984,-0.4512457606129061,-0.20717894104118528,-0.6508552715675879,-0.9613080302367898,11.479572147214103,0.30500030517578125,-0.5431167849125416,0.2890005111694336,-1.0764782405836932,1.6544792629225604,-0.3937388647071316,0.971739887045997,-1.2112374884033201,74.16279644922595,26.796131095675747,0.6827393758765634,8,-0.4950008392334002,-0.06750011444091797,-0.9475007057189941,-1.4900002479553223,1.414999008178711,3,0.10971882697597124,-2.931019967903979,16.469999313354492,-2.245292796683365,16.28499984741211,1.5915528524301046,16.28499984741211,0.10971882697597124
4616,2019-08-23,15.600000381469727,16.514999389648438,15.600000381469727,16.495000839233402,3529834.0,-0.046454779983379435,-1.0446894752769385,-89.49799732977338,56.072358043532425,42.935756074345335,0.32752004821272784,0.43243939336531056,0.15846265593099673,-0.17948061717376262,10.297414993106845,0.9149990081787109,-0.45964809976228516,-0.38049974441528356,-1.604956105595413,0.843956616764844,-0.9927279250053473,0.23172843617478023,-0.36236309719238236,0.0,-50.43747269243363,0.6122281805900638,8,0.2649993896484357,0.692500114440918,-0.19875049591064453,-0.7300000190734863,2.1299991607666016,4,0.13653840440264964,-1.0333276113092627,16.360000610351562,-2.931019967903979,16.469999313354492,-2.245292796683365,16.28499984741211,0.13653840440264964
4617,2019-08-26,15.770000457763672,15.774999618530273,15.289999961853027,15.449999809265135,2360376.0,0.010897440521596247,1.9394010328614075,-0.3575424411492681,59.541988622879174,45.60446391862925,0.18479113468282904,0.16621196566229735,0.04319038678112719,-0.33921709527477084,9.761738817518298,0.4849996566772461,-0.42885522859979375,-0.1439996719360348,-1.2513177078594246,0.9633183639873568,-0.6976586898977288,0.409659346025661,0.8599987030029261,35.82095394533175,-20.01503808431312,0.5536590179616957,8,0.09499931335449041,0.5225000381469727,-0.2787504196166992,-0.9000000953674316,1.9249992370605469,0,0.11826250583271314,-1.0446894752769385,15.600000381469727,-1.0333276113092627,16.360000610351562,-2.931019967903979,16.469999313354492,0.11826250583271314
4618,2019-08-27,15.779999732971193,15.94499969482422,15.579999923706055,15.744999885559082,2127119.0,0.0006340694303910155,-1.0000000000000098,0.10937430150948951,58.91472791805398,48.35543607076569,0.12350495836586894,0.08869592779600488,0.07530116408649867,-0.3424628810402748,9.69545376198072,0.36499977111816584,-0.3726766849999805,-0.08825039863586248,-1.1335770808216221,0.9570762835498989,-0.6109137397287423,0.43441294245701734,0.8231994438171331,36.56716895916372,-24.468594486087817,0.5226633410928804,8,0.0850000381469691,0.5125007629394513,-0.1662492752075213,-0.8824992179870605,1.439999580383299,1,0.11216727085179001,1.9394010328614075,15.770000457763672,-1.0446894752769385,15.600000381469727,-1.0333276113092627,16.360000610351562,0.11216727085179001
4619,2019-08-28,15.619999885559082,15.720000267028807,15.425000190734865,15.710000038146973,1979963.0,-0.010139407485400875,4.363607990012593,-2.5714441416892426,48.75548921565479,50.39762581360116,0.3422245735867495,0.17123419418618546,0.26610394495313017,-0.18335741398723293,9.710625207100493,0.3549995422363281,-0.29914633412901104,-0.1935002326965325,-1.1641271274313674,0.7771266620383042,-0.6788136800639499,0.29181321467088495,0.9569353069305393,26.938781865387835,-33.051855771175084,0.48531344736741805,8,0.33999967575073065,0.6725006103515625,0.2849998474121094,-0.440000057220459,1.7149991989135707,2,0.12035852293308946,-1.0000000000000098,15.779999732971193,1.9394010328614075,15.770000457763672,-1.0446894752769385,15.600000381469727,0.12035852293308946
4620,2019-08-29,16.120000839233402,16.120000839233402,15.539999961853027,15.574999809265135,2682738.0,0.032010304567068326,1.128439564285387,-6.055556732929318,55.370858680304686,52.499989711518374,-0.07295547803491687,-0.4129456330152568,-0.20809340871725013,-0.6827115550436744,10.174880157536013,0.5800008773803746,-0.2380973251663896,0.3465006828308148,-0.4886046427134083,1.1816060083750397,-0.07105197994129853,0.7640533456029264,0.431195648643488,67.75520531255259,8.950353391772438,0.4175526627721122,8,-0.1600012779235893,0.15249919891357067,0.23499965667724254,-0.7450003623962438,1.7599983215331996,3,0.08746896861074593,4.363607990012593,15.619999885559082,-1.0000000000000098,15.779999732971193,1.9394010328614075,15.770000457763672,0.08746896861074593
4621,2019-08-30,16.125,16.34000015258789,16.014999389648438,16.049999237060547,2328337.0,0.0003101216194996148,-3.482754991976007,0.13761581871472808,55.19897282234642,53.54924279240988,-0.03193083654244688,-0.41438137037341605,-0.180573642234787,-0.684792860443947,9.991181357782311,0.3250007629394531,-0.1062948316547292,0.33574986457824707,-0.5140071200790395,1.1855068492355336,-0.08912862775039443,0.7606283569068903,0.40097255735641113,79.52379871117752,21.752355565571413,0.424878492328643,8,-0.16500043869018732,0.14750003814697266,0.29250025749206543,-0.7499995231628418,1.7800006866455078,4,0.10232555773831153,1.128439564285387,16.120000839233402,4.363607990012593,15.619999885559082,-1.0000000000000098,15.779999732971193,0.10232555773831153
4622,2019-09-02,16.055000305175778,16.25,15.895000457763672,16.114999771118164,1018028.0,-0.004341066345688205,1.151512874606248,-0.7999847413662037,48.06866460923878,53.831300875486555,0.0022489221225967526,-0.28620363000333526,-0.07835914619091255,-0.6137696158122701,8.738227893125597,0.3549995422363281,0.04595670588901157,0.21950016021728125,-0.5782788919735395,1.017279212408102,-0.17938936587813004,0.6183896863126925,0.44625280027056746,68.85247439410365,14.540492137939289,0.3988895260954104,9,-0.09500074386596502,0.047499656677249646,0.36249995231628773,-0.6799998283386195,1.3500003814697301,0,0.10432882000759403,-3.482754991976007,16.125,1.128439564285387,16.120000839233402,4.363607990012593,15.619999885559082,0.10432882000759403
4623,2019-09-03,15.835000038146973,16.055000305175778,15.760000228881836,15.914999961853027,1994854.0,-0.013702912665649825,-1.5652231602341589,1.3333439298088665,55.99999999999999,55.01988920315647,0.16953197983545465,-0.0021239126636842798,0.1755098594015081,-0.3956114042522181,7.4487870157869365,0.29500007629394176,0.1427378187671664,-0.04125008583068812,-0.7408580243120966,0.6583578526507203,-0.39105405507139324,0.308553883410017,0.6420280044275053,44.80872836123298,-13.203626397533625,0.34980396924070445,9,0.06749963760375977,0.24750041961669922,0.5825002193450928,-0.45999956130981445,1.8049993515014648,1,0.11746129789683946,1.151512874606248,16.055000305175778,-3.482754991976007,16.125,1.128439564285387,16.120000839233402,0.11746129789683946
4624,2019-09-04,16.309999465942386,16.454999923706055,15.960000038146973,16.024999618530273,2362161.0,0.02999680622994161,-1.3855473184452545,-3.562501490117585,61.40351415329129,55.48073045170017,-0.3693961638542689,-0.4016294773471465,-0.26826841096311327,-0.8753778356418618,6.353410501654489,0.619999885559082,0.16338833466906522,0.37274937629700133,-0.24632005760309283,0.9918188101970973,0.06321465934695425,0.6822840932470484,-1.019999504089359,84.15295477499056,22.282463832906657,0.3095347169500476,9,-0.40749979019165394,-0.26499938964844105,0.12125086784362438,-0.9349989891052282,1.610000610351559,2,0.05579398388775636,-1.5652231602341589,15.835000038146973,1.151512874606248,16.055000305175778,-3.482754991976007,16.125,0.05579398388775636
4625,2019-09-05,17.325000762939453,17.334999084472653,16.495000839233402,16.5,4068336.0,0.06223184121596903,-1.0119740508931427,2.8947410689188646,68.23106060345236,56.831697402802384,-1.3780316259267629,-1.3587029473844172,-1.2473475585753029,-1.8862585819844568,6.181066174927122,1.0249996185302663,0.21131175091506726,1.3067506313323989,0.4408936193564088,2.172607643308389,0.8738221253444038,1.739679137320394,-2.011700801849365,99.36518547313807,35.47150928113591,0.43292850598799526,9,-1.0125012397766113,-1.1750011444091797,-0.7837502956390381,-1.950000286102295,1.8599987030029332,3,0.0005771036705861654,-1.3855473184452545,16.309999465942386,-1.5652231602341589,15.835000038146973,1.151512874606248,16.055000305175778,0.0005771036705861654
4626,2019-09-06,17.420000076293945,17.530000686645508,17.219999313354492,17.299999237060547,2231399.0,0.0054833656087167615,-1.2142900933917344,0.14545542819359225,65.03312472905526,57.44182363682195,-1.3272933635066444,-1.3894763738880407,-1.3113501499810702,-1.9819719286697008,6.5843784075487,0.3100013732910156,0.2515807321485468,1.31574993133545,0.2617535937334132,2.369746268937485,0.7887517625344316,1.8427481001364683,-2.0258321502685543,93.78527785859761,32.639364974408906,0.5269981688010177,9,-0.9424996376037598,-1.172499656677246,-0.7574996948242188,-2.044999599456787,1.6100006103515625,4,0.026406376719747993,-1.0119740508931427,17.325000762939453,-1.3855473184452545,16.309999465942386,-1.5652231602341589,15.835000038146973,0.026406376719747993
4627,2019-09-09,17.645000457763672,17.645000457763672,17.385000228881836,17.454999923706055,2383052.0,0.012916210131130867,1.7368368217637906,1.5833267106413416,67.00001573563371,58.34018894988636,-1.406235525013951,-1.54192126031338,-1.5227324499789177,-2.210856038841829,7.010068313959407,0.26000022888183594,0.24546277630992996,1.444500303268434,0.2032957440661427,2.6857048624707254,0.8238980236672901,2.0651025828695797,-2.1226825661010746,100.0,39.77883446600073,0.6206022796011452,9,-1.1100001335144043,-1.3400001525878906,-1.0687501430511475,-2.2699999809265137,1.8199996948242188,0,0.014735065011995285,-1.2142900933917344,17.420000076293945,-1.0119740508931427,17.325000762939453,-1.3855473184452545,16.309999465942386,0.014735065011995285
4628,2019-09-10,17.424999237060547,17.7450008392334,17.379999160766598,17.569999694824222,3204927.0,-0.012468190138602453,-2.1063891955067215,-0.7631581589118291,61.83395241413148,59.79335152749488,-1.037451039784493,-1.2908348660388853,-1.2871979031825518,-1.9979733123797097,8.158826078301365,0.3650016784668004,0.30135322592042435,1.1627491474151626,-0.19378073436947574,2.5192790291998026,0.4844842065228434,1.8410140883074817,-1.7328667401098645,82.07274741960421,24.50465244140591,0.6782649408923197,9,-0.782498836517334,-1.0699987411499023,-1.1149988174438477,-2.0499987602233887,1.9950008392333984,1,-0.0011476930439402455,1.7368368217637906,17.645000457763672,-1.2142900933917344,17.420000076293945,-1.0119740508931427,17.325000762939453,-0.0011476930439402455
4629,2019-09-11,18.07999992370605,18.114999771118164,17.510000228881836,17.594999313354492,4070353.0,0.03758971106594999,1.1801773317753796,-3.3448212359579057,68.77727757325378,61.28295362671144,-1.4603782466325619,-1.8347369758679797,-1.915187643997129,-2.647015197202256,9.51775366847388,0.6900005340576172,0.35261514471770283,1.6874998569488504,0.15979263118919107,3.2152070827085115,0.923646244069019,2.45135346982868,-2.1825805925270974,97.83951416737091,40.62025412871036,0.7638536128798304,9,-1.1424999237060511,-1.5399999618530238,-1.7799997329711879,-2.704999446868893,0.9449996948242223,2,-0.0243363128271199,-2.1063891955067215,17.424999237060547,1.7368368217637906,17.645000457763672,-1.2142900933917344,17.420000076293945,-0.0243363128271199
4630,2019-09-12,18.184999465942386,18.434999465942386,17.899999618530273,18.270000457763672,3827776.0,0.005807496829613568,1.5783186796519615,-0.17525955639451968,82.9299150416142,64.3641694288523,-1.3875712241721132,-1.8241575777556882,-1.9951065829057164,-2.7584779325464126,10.530940539647546,0.5349998474121129,0.4202466879334956,1.6597494125366232,-0.007436719052588359,3.326935544125835,0.8261563467420174,2.493342478331229,-2.021470481970727,79.42387089684627,14.348497898148565,0.8335930657946053,9,-1.087499618530277,-1.4174995422363317,-1.9024991989135778,-2.809998989105228,0.8150005340576136,3,-0.014572416685782352,1.1801773317753796,18.07999992370605,-2.1063891955067215,17.424999237060547,1.7368368217637906,17.645000457763672,-0.014572416685782352
4631,2019-09-13,18.26000022888184,18.434999465942386,18.09000015258789,18.170000076293945,2174780.0,0.004124320326757136,-1.759994506835966,-1.058812969819451,82.50650888634796,68.19059657075333,-1.2604201591280741,-1.798404566876993,-2.0309041565430626,-2.8351005658229553,11.767915419309215,0.34499931335449574,0.5639179111562136,1.6122501850128224,-0.1883533259119794,3.412853695937626,0.7119484295504215,2.5125519404752232,-1.77846537743428,83.41239938964873,14.031918794881662,0.9003017554624018,9,-1.1625003814697301,-1.4925003051757848,-2.0625000000000036,-2.8849997520446813,0.9650001525878871,4,0.05065713173417574,1.5783186796519615,18.184999465942386,1.1801773317753796,18.07999992370605,-2.1063891955067215,17.424999237060547,0.05065713173417574
4632,2019-09-16,18.024999618530273,18.114999771118164,17.7549991607666,17.950000762939453,2541129.0,-0.01286969372431146,1.8235434914318625,0.833319204848863,77.68185120387463,70.59969114896163,-0.8008005792385617,-1.5034462274808789,-1.7562049617412256,-2.597596153095907,12.712990858630388,0.5050010681152379,0.6473621661016722,1.2902495861053467,-0.6023493228074699,3.1828484950181632,0.3439501316489384,2.236549040561755,-1.2699797210534385,61.13746646321613,-11.881707342963296,0.9462994544564081,9,-0.8274998664855957,-1.2574996948242188,-1.8374991416931152,-2.609999179840088,0.9950008392333984,0,0.05575595502826314,-1.759994506835966,18.26000022888184,1.5783186796519615,18.184999465942386,1.1801773317753796,18.07999992370605,0.05575595502826314
4633,2019-09-17,17.799999237060547,18.065000534057614,17.68000030517578,18.01499938964844,2549949.0,-0.012482684395644483,1.4444269521410906,-2.8667124437324043,76.4562790485579,72.27222058176902,-0.29921835375521866,-1.2217670255652422,-1.48927228096111,-2.3704168960002914,13.29749338531116,0.3850002288818324,0.7375229770105172,0.9894992351531968,-0.9480461449122402,2.927044615218634,0.020726545120478335,1.9582719251859153,-0.8097821999985335,31.351269985937037,-45.53472118577062,0.968772690032718,9,-0.3349990844726527,-1.0324993133544922,-1.631248950958252,-2.3849987983703613,0.6800003051757812,1,0.0935393812860803,1.8235434914318625,18.024999618530273,-1.759994506835966,18.26000022888184,1.5783186796519615,18.184999465942386,0.0935393812860803
4634,2019-09-18,18.09499931335449,18.3700008392334,17.799999237060547,17.8799991607666,2526685.0,0.01657303870439142,-2.040008544921875,-0.9999999999999669,75.22346168667951,73.04915403546093,-0.3513352701176018,-1.4638357613067008,-1.7441727695903815,-2.6650133269954814,13.911902377961782,0.5700016021728516,0.8874462063538076,1.2032493114471414,-0.8090212828038545,3.2155199056981374,0.19711401432164166,2.2093846085726394,-0.9025127362492213,54.966817149482516,-22.120987399996103,1.0061352971254984,9,-0.26749992370605113,-1.327499389648434,-1.9774990081787074,-2.5999989509582484,1.9750003814697301,2,0.07322469263436648,1.4444269521410906,17.799999237060547,1.8235434914318625,18.024999618530273,-1.759994506835966,18.26000022888184,0.07322469263436648
4635,2019-09-19,18.155000686645508,18.28499984741211,17.94499969482422,18.01499938964844,1473980.0,0.003315909122292071,-1.4285665628980728,0.6511683611007554,75.56672684976546,74.21955427109538,-0.31426837562750976,-1.4571753168764658,-1.760938665181861,-2.724577402326009,14.836778571280407,0.3400001525878906,1.0423501570539777,1.1735006809234605,-0.898152617630295,3.245153979477216,0.13767403164658276,2.2093273302003382,-0.7885623051030421,62.91402774374271,-13.292864644623393,1.035826649276878,9,-0.24750137329101562,-1.3875007629394531,-2.1862502098083496,-2.6600003242492676,2.0549983978271484,3,0.047920622361899534,-2.040008544921875,18.09499931335449,1.4444269521410906,17.799999237060547,1.8235434914318625,18.024999618530273,0.047920622361899534
4636,2019-09-20,17.729999542236328,18.13999938964844,17.729999542236328,18.09499931335449,4327342.0,-0.023409591205457936,-1.246575915136016,-2.6071170692497785,69.36412399467446,74.48223296654436,0.17805496652016473,-0.91113233978853,-1.3020684273642829,-2.3020848763130264,15.947350245421942,0.4250011444091797,1.141825198678326,0.6419995784759536,-1.3480105046934483,2.6320096616453554,-0.35300546310874736,1.6370046200606545,-0.21396260887787477,7.246260632078262,-67.00379451810555,0.9950050415847014,9,0.17749977111816406,-0.867499828338623,-1.76124906539917,-2.112499237060547,2.950000762939453,4,0.07163003330813877,-1.4285665628980728,18.155000686645508,-2.040008544921875,18.09499931335449,1.4444269521410906,17.799999237060547,0.07163003330813877
4637,2019-09-23,17.635000228881836,17.68000030517578,17.290000915527347,17.670000076293945,2524686.0,-0.005358111438648727,13.181717297822038,0.09589005304000302,71.42854547828404,75.54829886256131,0.3033914186753748,-0.7054149770469742,-1.1707041957680744,-2.1972386837790854,16.31910317909681,0.4399986267089808,1.1254516981766898,0.45375027656555034,-1.4490919747008775,2.356592527831978,-0.49767084906766357,1.4051714021987642,0.7999992370605504,31.94438312278888,-44.128358227325236,0.9514211256332138,9,0.2274999618530309,-0.7725005149841309,-1.6662497520446777,-2.0174999237060547,3.3349990844726527,0,0.09016161791616306,-1.246575915136016,17.729999542236328,-1.4285665628980728,18.155000686645508,-2.040008544921875,18.09499931335449,0.09016161791616306
4638,2019-09-24,17.549999237060547,17.790000915527344,17.5,17.690000534057614,1545361.0,-0.00482001648528918,-1.4166766007836031,4.000054495912705,66.27293257059549,75.2700383067104,0.45593474723703054,-0.5070054795732375,-1.0544119454301288,-2.098314324558256,17.07867511594791,0.29000091552734375,1.1257400386918093,0.2802493095397942,-1.5094681014548854,2.069966720534472,-0.6146093959575438,1.1751080150371322,0.8621002578735393,24.07392036112445,-48.87093226954444,0.8948587054973389,9,0.31250095367431996,-0.6874995231628418,-1.5812487602233887,-1.9324989318847656,3.1200008392333984,1,0.08376075695769303,13.181717297822038,17.635000228881836,-1.246575915136016,17.729999542236328,-1.4285665628980728,18.155000686645508,0.08376075695769303
4639,2019-09-25,17.5,17.5,17.030000686645508,17.305000305175778,2715593.0,-0.0028489595005202206,3.8205133221174536,-1.3928420593725488,53.075552325620365,71.9528868938222,0.4637803526279747,-0.3256352824862745,-0.9738632231203468,-2.0381337250002325,17.325784371396747,0.5199985504150391,1.0949994186821357,0.13625006675720286,-1.4774602592138955,1.7499603927282994,-0.6706050962283463,0.943105229742752,0.8896575233459529,37.45016953377073,-30.824494276464563,0.8068551629855484,9,0.2325000762939453,-0.6375002861022949,-1.4424996376037598,-1.8824996948242188,2.8400001525878906,2,0.055999973842076,-1.4166766007836031,17.549999237060547,13.181717297822038,17.635000228881836,-1.246575915136016,17.729999542236328,0.055999973842076
4640,2019-09-26,17.530000686645508,17.834999084472656,17.510000228881836,17.565000534057614,1862730.0,0.0017143249511719638,-7.666547988403439,-0.1794866778825248,51.978423682903326,68.56087742677279,0.37000743309703665,-0.2578038896733048,-0.9737866586182804,-2.0452208464487747,18.48367115349608,0.33499908447265625,1.1078334493467175,0.09575076103210378,-1.408671656716379,1.6001731787805848,-0.6564604478421359,0.8479619699063434,0.8052705632324262,45.045097678702305,-19.17635639073569,0.7522112088742408,9,0.1700000762939453,-0.6675009727478027,-1.4512505531311035,-1.9125003814697266,3.219999313354492,3,0.1448944043746503,3.8205133221174536,17.5,-1.4166766007836031,17.549999237060547,13.181717297822038,17.635000228881836,0.1448944043746503
4641,2019-09-27,17.774999618530273,17.774999618530273,17.260000228881836,17.389999389648438,2001566.0,0.013975979594308185,1.6753199141941333,-11.000054495913924,52.32140947364764,65.74305056785867,0.054731846204433054,-0.39300024887658225,-1.1968469738705352,-2.26780450199238,19.348447387624283,0.5149993896484375,1.029430939313876,0.25824971199035573,-1.1195030273272515,1.636002451307963,-0.4306266576684479,0.9471260816491593,0.5080608088183638,92.54663535923385,31.493888828403783,0.6888763696588032,9,-0.07499885559082031,-0.9124999046325684,-1.6962494850158691,-2.157499313354492,3.235000610351566,4,0.13699012760618667,-7.666547988403439,17.530000686645508,3.8205133221174536,17.5,-1.4166766007836031,17.549999237060547,0.13699012760618667
4642,2019-09-30,17.729999542236328,17.764999389648438,17.46500015258789,17.610000610351562,2333432.0,-0.002531649916157175,2.157909530788845,0.3116853520666234,55.80952117989503,63.44896636022947,0.05977109103660183,-0.227756529916185,-1.1412621436946928,-2.188527734322168,20.469547124668246,0.3099994659423828,0.8821667185974036,0.1294996738433838,-1.0656611643651885,1.3246605120519561,-0.4680807452609024,0.72708009294767,0.5029384954841838,86.95655264411172,27.382799396252935,0.5975804191042865,9,-0.029998779296875,-0.867499828338623,-1.6512494087219238,-2.112499237060547,3.5699996948242188,0,0.16638470609725475,1.6753199141941333,17.774999618530273,-7.666547988403439,17.530000686645508,3.8205133221174536,17.5,0.16638470609725475
4643,2019-10-01,17.69499969482422,18.05500030517578,17.655000686645508,17.969999313354492,1908122.0,-0.001974046718316802,-1.253533991328222,-2.2916838859395363,40.39901103406696,59.57958295438363,0.08751340029886379,-0.04876568521811464,-1.10650452049304,-2.133796512241137,21.723872899495515,0.39999961853027344,0.7254140852963289,0.0014998435974113988,-0.8573740113759918,0.8603736985708146,-0.4279370838892902,0.430936771084113,0.4898208488532916,64.87797616278529,9.725522004845828,0.4294369274867024,10,-0.037499427795410156,-0.7649998664855922,-1.6162495613098145,-2.0774993896484375,3.52499961853027,1,0.18508051285743776,2.157909530788845,17.729999542236328,1.6753199141941333,17.774999618530273,-7.666547988403439,17.530000686645508,0.18508051285743776
4644,2019-10-02,17.219999313354492,17.6299991607666,17.200000762939453,17.59000015258789,2577309.0,-0.026843763190833148,-1.097563698786269,1.3454594635834622,29.684239944875657,54.481528853840324,0.4753281210897633,0.5248125551029261,-0.6567748308128927,-1.6503286406074356,22.404041156532678,0.4949989318847656,0.5808284628767666,-0.5190005302429199,-1.1298894212109758,0.09188836072513595,-0.8244449757269479,-0.21355608475889198,0.9186284360417396,2.339012996747467,-47.68842699887347,0.3054444454840271,10,0.36500072479248047,-0.2899994850158656,-1.141249179840088,-1.602499008178711,4.390001296997067,2,0.2003484843500487,-1.253533991328222,17.69499969482422,2.157909530788845,17.729999542236328,1.6753199141941333,17.774999618530273,0.2003484843500487
4645,2019-10-03,17.334999084472653,17.600000381469727,17.020000457763672,17.354999542236328,2244253.0,0.006678268043191826,1.2744999775606982,0.0540551686453312,30.84885997550053,50.202055073932115,0.2590172467842855,0.43278958638165577,-0.7794662795255114,-1.7581819710314157,21.949649797574,0.5799999237060547,0.45223830970502377,-0.40450067520141886,-1.0139778027079949,0.20497645230515715,-0.7092392389547086,-0.09976211144812908,0.7592835824135484,30.43465441049063,-14.734901638622908,0.3047385637532884,10,0.20250129699707387,-0.3474993705749476,-1.2087490558624232,-1.7174987792968714,4.305000305175788,3,0.1733487872408881,-1.097563698786269,17.219999313354492,-1.253533991328222,17.69499969482422,2.157909530788845,17.729999542236328,0.1733487872408881
4646,2019-10-04,17.8799991607666,17.8799991607666,17.549999237060547,17.565000534057614,3171891.0,0.031439290745744364,1.095246745382985,-15.749570856377316,47.33944337664119,47.52548817374958,-0.29331274531683604,-0.08008767594374433,-1.3366221821440725,-2.2899198140546755,21.246033157504982,0.5450000762939489,0.32028965941299603,0.1174994468688979,-0.47571238689734585,0.7107112806351417,-0.17910647001422575,0.41410536375202156,0.14982657357224838,83.09167437591913,38.29199078383811,0.2966059168831226,10,-0.342498779296875,-0.7824993133544922,-1.763749361038208,-1.7524986267089844,3.740001678466797,4,0.1605145958580878,1.2744999775606982,17.334999084472653,-1.097563698786269,17.219999313354492,-1.253533991328222,17.69499969482422,0.1605145958580878
4647,2019-10-07,17.905000686645508,17.920000076293945,17.639999389648438,17.885000228881836,2036283.0,0.0013982956964431192,10.200198367284656,0.06349379352104076,52.0792337983229,45.94841053238595,-0.30842073143686477,-0.08918444275801818,-1.3637459029147259,-2.278785568364949,20.391542309587248,0.2800006866455078,0.17283487189294533,0.12950096130371236,-0.4642643254380161,0.7232662480454408,-0.16738168206715187,0.4263836046745766,0.06423553109883073,85.5072810971587,37.39514685331491,0.2968826433708637,10,-0.36750030517578125,-0.8075008392333984,-1.7887508869171143,-1.6850004196166992,4.174999237060543,0,0.1734152149210586,1.095246745382985,17.8799991607666,1.2744999775606982,17.334999084472653,-1.097563698786269,17.219999313354492,0.1734152149210586
4648,2019-10-08,17.405000686645508,18.06999969482422,17.319999694824222,17.989999771118164,2616617.0,-0.027925159498760954,1.0134257054639761,-29.249284760633227,37.36267805392,44.202535613308136,0.18869110581977466,0.43135636145220246,-0.8586655163713317,-1.7546110350968398,19.348427313654227,0.7499999999999964,0.05981369873696707,-0.3694991111755357,-0.9658115907312776,0.22681336838020627,-0.6676553509534067,-0.07134287139766471,-0.38500022888183594,36.66671510730206,-10.141367211594122,0.2981562397778706,10,0.1399993896484375,-0.30750083923339844,-1.373750925064087,-1.1850004196166992,4.454999923706051,1,0.22378617619955565,10.200198367284656,17.905000686645508,1.095246745382985,17.8799991607666,1.2744999775606982,17.334999084472653,0.22378617619955565
4649,2019-10-09,17.639999389648438,17.709999084472656,17.28499984741211,17.360000610351562,2398359.0,0.013501792228209464,1.0238147138964577,-0.4786311410201234,41.135952232910526,42.99781656330894,-0.02722304877295656,0.1704424410082268,-1.086393153984627,-1.960550009931648,17.845446485008175,0.4249992370605469,-0.05343978592492249,-0.11250038146972585,-0.6936291800270844,0.4686284170876327,-0.4030647807484051,0.17806401780895342,-0.5989989471435564,59.047560226847494,13.687012973745894,0.290564399278679,10,-0.09499931335449219,-0.44249963760375977,-1.6474993228912354,-1.419999122619629,4.100000381469727,2,0.20294784850201752,1.0134257054639761,17.405000686645508,10.200198367284656,17.905000686645508,1.095246745382985,17.8799991607666,0.20294784850201752
4650,2019-10-10,17.920000076293945,17.954999923706055,17.454999923706055,17.6299991607666,2595511.0,0.01587305534771266,1.7777730682829653,1.0357220708446866,53.44203837502203,43.122330885683866,-0.2750041638886209,-0.13747782464198366,-1.3623280005467677,-2.196394848097988,15.865507950255758,0.5,-0.12211616725364749,0.1807502746582017,-0.37015612962299116,0.7316566789393946,-0.09470292748239473,0.45620347679879814,-0.8584196487426787,80.89176462584373,29.441417347538398,0.27545320214059626,10,-0.375,-0.45499992370605113,-1.9462502002716064,-1.672499656677246,4.079999923706055,3,0.20591520749707204,1.0238147138964577,17.639999389648438,1.0134257054639761,17.405000686645508,10.200198367284656,17.905000686645508,0.20591520749707204
4651,2019-10-11,19.184999465942386,19.20499992370605,18.030000686645508,18.145000457763672,6539693.0,0.07059148349680466,1.1759246667879442,3.5861921549025406,69.72009054324005,44.667949703833315,-1.4739646476048875,-1.4014800456082241,-2.5726942365154706,-3.408316505095746,14.397780780533619,1.2849998474121058,-0.08850967368886131,1.3994997024536175,0.5764316589969205,2.2225677459103146,0.9879656807252672,1.8110337241819678,-2.1032506530456594,98.95830953286885,43.180008704106484,0.4115340217283486,10,-1.072499275207523,-1.072499275207523,-2.9537498950958287,-2.92999887466431,2.875,4,0.12796455522786032,1.7777730682829653,17.920000076293945,1.0238147138964577,17.639999389648438,1.0134257054639761,17.405000686645508,0.12796455522786032
4652,2019-10-14,19.030000686645508,19.26499938964844,18.76000022888184,19.184999465942386,2370872.0,-0.008079165160887025,2.206357856494024,-0.14903742991862873,68.50002694131226,47.79028480463835,-1.2462215558992966,-1.2304125334904406,-2.341815189432104,-3.2013209707739527,13.60788330166801,0.5049991607666016,-0.05084662986207533,1.1942508697509773,0.20390103474203158,2.184600704759923,0.6990759522465062,1.6894257872554483,-1.8633218293164084,88.13137589226352,27.171877112464415,0.4951749175044726,10,-0.8875007629394531,-0.8875007629394531,-2.6675002574920654,-2.7375001907348633,2.829999923706051,0,0.13610089643377932,1.1759246667879442,19.184999465942386,1.7777730682829653,17.920000076293945,1.0238147138964577,17.639999389648438,0.13610089643377932
4653,2019-10-15,19.46500015258789,19.649999618530273,19.03499984741211,19.200000762939453,3219844.0,0.022858615357152834,-1.0672218802892752,-1.7096869462492226,72.40593962075714,52.53714032418073,-1.568709145972015,-1.6171929392148385,-2.6907690087907348,-3.578631720761228,13.08512999397194,0.6199989318847656,-0.01649230640887467,1.546000289916993,0.31710836888031935,2.7748922109536664,0.9315543293986579,2.160446250435328,-2.1724220633196296,92.1776116766846,27.077596270750334,0.614445960518336,10,-1.130000114440918,-1.130000114440918,-3.044999837875366,-3.1599998474121094,2.4249992370605504,1,0.13434368099763372,2.206357856494024,19.030000686645508,1.1759246667879442,19.184999465942386,1.7777730682829653,17.920000076293945,0.13434368099763372
4654,2019-10-16,19.420000076293945,19.68000030517578,19.28499984741211,19.36000061035156,3374046.0,-0.00231184566869691,-2.761891354301959,0.22641360050672152,71.47727696363808,57.05140887841824,-1.3173545335182801,-1.5471612257787228,-2.560728760535447,-3.474900411611557,12.170006706414524,0.3950004577636719,0.01517998770772877,1.4347501754760756,0.03493233671692053,2.8345680142352307,0.7348412560964981,2.134659094855653,-1.938828264684723,88.31459845817679,19.82359345337524,0.6999089193795772,10,-0.9375,-1.0699996948242188,-2.9212496280670166,-3.064999580383301,2.0499992370605433,2,0.1256436933301628,-1.0672218802892752,19.46500015258789,2.206357856494024,19.030000686645508,1.1759246667879442,19.184999465942386,0.1256436933301628
4655,2019-10-17,19.024999618530273,19.57999992370605,19.024999618530273,19.315000534057614,3363828.0,-0.02033987931060055,-2.8275762279339944,-4.833391613948855,63.736266039547075,58.87327806318556,-0.7346760960213601,-1.1422020359892855,-2.1033510406118694,-3.0243064241299535,11.023826323178255,0.5550003051757777,0.0894816072543172,0.9962497711181655,-0.47787774262893734,2.4703772848652683,0.25918601424461585,1.7333135279917151,-1.3239449575643967,60.302979510447074,-4.932609197508043,0.7370637568735513,10,-0.5424995422363281,-0.6749992370605469,-2.2862496376037598,-2.484999656677246,2.7450008392333984,3,0.14270697540216992,-2.761891354301959,19.420000076293945,-1.0672218802892752,19.46500015258789,2.206357856494024,19.030000686645508,0.14270697540216992
4656,2019-10-18,19.0,19.13500022888184,18.78499984741211,18.940000534057614,2545658.0,-0.0013140404221572144,1.1212149235615168,-0.20689405698351956,64.01766887408293,60.19977084938112,-0.5968634009306335,-1.0721483797310079,-2.014817380358636,-2.945050631827712,10.142222484257923,0.3500003814697301,0.24577959098989055,0.907750129699707,-0.6206082402451827,2.4361084996445967,0.14357094472726217,1.671929314672152,-1.1010507746131317,26.086929479936277,-34.89741134047607,0.7641791849724447,10,-0.5174999237060547,-0.6499996185302734,-2.067500114440918,-2.3000001907348633,3.139999389648441,4,0.1578947368421053,-2.8275762279339944,19.024999618530273,-2.761891354301959,19.420000076293945,-1.0672218802892752,19.46500015258789,0.1578947368421053
4657,2019-10-21,19.225000381469727,19.25,18.86000061035156,19.020000457763672,2294491.0,0.011842125340511878,2.058828809286976,3.416695806974398,66.20763675024921,63.40476626008436,-0.6871969381633889,-1.2352544837597819,-2.1730040348855333,-3.114734014373205,10.178482966105069,0.38999938964844105,0.4115340872748945,1.0532505035400384,-0.5390380295484114,2.645539036628488,0.2571062369958135,1.8493947700842632,-1.147946048103968,49.16204569962365,-10.861755058560036,0.7961442665442253,10,-0.7425003051757812,-0.875,-2.2925004959106445,-2.52500057220459,3.305000305175785,0,0.1474641887240331,1.1212149235615168,19.0,-2.8275762279339944,19.024999618530273,-2.761891354301959,19.420000076293945,0.1474641887240331
4658,2019-10-22,19.020000457763672,19.604999542236328,19.01499938964844,19.3799991607666,2569959.0,-0.01066319477962907,-2.189182780289443,-1.7560918877176006,70.22473716086151,66.63685347430113,-0.25593161385150864,-0.9638986955712312,-1.917346778472801,-2.8611949231126914,10.208565232334557,0.5900001525878871,0.49538522398146867,0.7747505187988288,-0.832337608165922,2.3818386457635796,-0.028793544683548333,1.578294582281206,-0.7826515272169097,26.257038006299577,-39.36720960470532,0.8035440634823762,10,-0.4525003433227539,-0.6700000762939453,-2.0375006198883057,-2.320000648498535,3.5699996948242188,1,0.14931651336678287,2.058828809286976,19.225000381469727,1.1212149235615168,19.0,-2.8275762279339944,19.024999618530273,0.14931651336678287
4659,2019-10-23,18.479999542236328,18.825000762939453,18.149999618530273,18.440000534057614,5517432.0,-0.02839121464410499,-1.1774200991204673,-0.11110875635123879,61.74359443860177,67.55924859247666,0.46461297440695404,-0.3654511143059018,-1.3088688250887444,-2.2731465710632683,10.596274575194355,0.8700008392333984,0.5566174023642212,0.1857496261596694,-1.3850140584866466,1.7565133108059854,-0.5996322161634886,0.9711314684828274,1.2000007629394531,22.680408316827013,-45.43724404931761,0.7853818423231572,10,0.3750009536743164,-0.12999916076660156,-1.3637495040893555,-1.7799997329711914,3.9899997711181605,2,0.18452380583768435,-2.189182780289443,19.020000457763672,2.058828809286976,19.225000381469727,1.1212149235615168,19.0,0.18452380583768435
4660,2019-10-24,20.06999969482422,20.190000534057614,19.19499969482422,19.5,6332750.0,0.08603897142713235,1.4567880303479974,14.250345715510631,68.49662589386827,67.42330807587979,-0.8809819537035679,-1.8502683523348153,-2.8122772157032614,-3.802331975186142,11.017572778073772,1.7100009918212855,0.7563158346730745,1.648749828338623,-0.06597272222632355,3.3634723789035696,0.7913885530561515,2.5061111036210946,-1.9200000762939453,94.1176085598778,26.74179404339833,0.8573612752824725,10,-0.8999996185302734,-1.4649991989135742,-2.7725000381469727,-3.369999885559082,2.229999542236328,3,0.06975583656293272,-1.1774200991204673,18.479999542236328,-2.189182780289443,19.020000457763672,2.058828809286976,19.225000381469727,0.06975583656293272
4661,2019-10-25,20.209999084472656,20.43000030517578,19.864999771118164,20.1200008392334,3412127.0,0.00697555514584991,1.132074724784344,0.15789174284911192,69.09692779284447,67.4896303927167,-0.9613958435658532,-1.8956828864107607,-2.871299343731991,-3.8851946061291613,11.985154703204666,0.5650005340576172,0.9510114457109715,1.66699924468994,-0.1940599914857586,3.5280584808656386,0.7364696266020907,2.5975288627777893,-2.059999465942383,90.35082655931977,24.22470410197603,0.93052961808785,10,-0.9199991226196289,-1.4849987030029297,-2.872499465942383,-3.5099992752075195,1.5900001525878906,4,0.07718958159130085,1.4567880303479974,20.06999969482422,-1.1774200991204673,18.479999542236328,-2.189182780289443,19.020000457763672,0.07718958159130085
4662,2019-10-28,20.68000030517578,20.75,20.11000061035156,20.270000457763672,3894580.0,0.023255875407942384,1.3272737361196976,4.555642683056056,77.26894318260139,68.02996412181051,-1.310549126040037,-2.2486344033343038,-3.2685052659266205,-4.300334478441638,13.103454238222284,0.639999389648441,1.1117447520886756,1.9895004272460923,-0.058476665185828836,4.0374775196780135,0.9655118810301317,3.013488973462053,-2.4388006591796874,97.3077044402336,26.3210205305692,1.0239885462159604,10,-1.2300004959106445,-1.7950000762939453,-3.2950007915496826,-3.9800004959106445,1.1000003814697266,0,0.07059956783981525,1.132074724784344,20.209999084472656,1.4567880303479974,20.06999969482422,-1.1774200991204673,18.479999542236328,0.07059956783981525
4663,2019-10-29,20.96999931335449,21.11000061035156,20.65999984741211,20.780000686645508,4025506.0,0.014023162664370314,-1.0930253189261914,0.4634114571218477,77.47524931661198,68.69640549436318,-1.5249813863316568,-2.4039503341597737,-3.480838280423864,-4.538338327618536,13.922990543626348,0.4500007629394496,1.1124291607567898,2.115749454498289,-0.11283585316679634,4.344334762163374,1.0014568006657463,3.2300421083308315,-2.5782716461181607,95.27022803762888,21.832582701431434,1.1142926538325417,10,-1.3399991989135707,-1.9049987792968714,-3.6074993610382045,-4.269999504089352,1.2800006866455114,1,0.07439205647935121,1.3272737361196976,20.68000030517578,1.132074724784344,20.209999084472656,1.4567880303479974,20.06999969482422,0.07439205647935121
4664,2019-10-30,20.670000076293945,21.100000381469727,20.540000915527344,20.84000015258789,2875603.0,-0.014306115731224311,-1.6046583837156176,-0.894743710723409,72.61513895729482,69.68294692966847,-1.1499526871549541,-1.9312495333206066,-3.111021760669395,-4.183568760180318,15.53186998252827,0.5599994659423828,1.1275819058102172,1.6432501792907708,-0.5868011768682351,3.8733015354497766,0.5282245012112661,2.7582758573702755,-2.0608105736084,77.02348179105444,4.341655148563987,1.1150256780795036,10,-1.0399999618530273,-1.6049995422363281,-3.307500123977661,-3.9700002670288086,1.6599998474121058,2,0.09288824717983224,-1.0930253189261914,20.96999931335449,1.3272737361196976,20.68000030517578,1.132074724784344,20.209999084472656,0.09288824717983224
4665,2019-10-31,20.34000015258789,20.82999992370605,20.190000534057614,20.739999771118164,4426689.0,-0.01596516315858776,1.2068947373613743,2.3529378765609397,61.224499631319944,69.37259479158371,-0.6859371439127067,-1.4383230672557517,-2.7100535715802323,-3.801199258309559,16.875549970448635,0.6399993896484375,1.0756071023102365,1.1630002021789565,-0.990746440003516,3.316746844361429,0.08612688108771849,2.2398735232701945,-1.5307457612890651,38.152615363874496,-29.916349494464264,1.0768733210912365,10,-0.7100000381469727,-1.2749996185302734,-3.0425002574920654,-3.640000343322754,2.6599998474121094,3,0.10471972196596058,-1.6046583837156176,20.670000076293945,-1.0930253189261914,20.96999931335449,1.3272737361196976,20.68000030517578,0.10471972196596058
4666,2019-11-01,20.75,20.780000686645508,20.40999984741211,20.40999984741211,2574096.0,0.02015731781397978,-1.1764745481268724,-0.8500011920940324,65.92592069314469,69.34129300746098,-0.918146973011595,-1.7099555601118688,-3.018356880251247,-4.148409183209136,18.270676001406244,0.4400005340576172,1.0430605030701905,1.429500007629393,-0.7427527503061775,3.6017527655649637,0.34337362866160603,2.51562638659718,-1.7566859111769553,63.999938964844105,-1.4680108137274175,1.086126378967786,11,-1.119999885559082,-1.6849994659423828,-3.468749761581421,-4.050000190734863,2.360000610351559,4,0.07469875841255647,1.2068947373613743,20.34000015258789,-1.6046583837156176,20.670000076293945,-1.0930253189261914,20.96999931335449,0.07469875841255647
4667,2019-11-04,21.01000022888184,21.170000076293945,20.940000534057614,21.0,3069460.0,0.012530131512377807,-2.5384773390846216,0.029412424687822496,64.78468864589212,68.73684317246438,-1.003886807440594,-1.818653216808503,-3.177023031736116,-4.342272596900461,19.80741419110594,0.4200000762939453,1.0922621632487193,1.5342502593994176,-0.6557971502052986,3.724297669004134,0.4392265545970595,2.6292739642017757,-1.847351218336513,83.67347733173521,20.6925024111951,1.095023704802358,11,-1.3500003814697301,-1.914999961853031,-3.7287499904632604,-4.310000419616703,2.389999389648434,0,0.03760109469645401,-1.1764745481268724,20.75,1.2068947373613743,20.34000015258789,-1.6046583837156176,20.670000076293945,0.03760109469645401
4668,2019-11-05,21.299999237060547,21.34000015258789,20.989999771118164,21.06999969482422,2687724.0,0.013802903618251872,1.2580569740970897,22.99942780849841,67.18463799599354,69.34140356773013,-1.0465077658772657,-1.899263239883478,-3.3605512153920927,-4.570642904616605,21.548643923934428,0.35000038146972656,1.160159499254533,1.6294993400573716,-0.47632183893572133,3.7353205190504646,0.5765887505608234,2.68240992955392,-1.9366151199403596,96.52165836555096,35.227309455955094,1.052910589496547,11,-1.0324993133544922,-2.1199989318847656,-4.018748998641968,-4.59999942779541,2.4000015258789027,1,0.022535280130423274,-2.5384773390846216,21.01000022888184,-1.1764745481268724,20.75,1.2068947373613743,20.34000015258789,0.022535280130423274
4669,2019-11-06,21.21999931335449,21.38999938964844,21.030000686645508,21.190000534057614,2896505.0,-0.003755865097256117,-1.0571444141689994,0.13042973479508402,71.29001178079433,69.65177977738858,-0.6000687978484045,-1.6203849950792666,-3.1676568130524707,-4.433963292080808,23.34092871455499,0.35999870300293324,1.2045215121677515,1.3704994201660128,-0.6137007839848572,3.3546996243168827,0.3783993180905796,2.362599522241446,-1.619421271978176,85.83331346509895,23.405063889703094,0.9921001020754343,11,-0.5924997329711879,-2.014999389648434,-3.926249265670773,-4.519999504089352,2.9500007629394567,2,0.04853914797241754,1.2580569740970897,21.299999237060547,-2.5384773390846216,21.01000022888184,-1.1764745481268724,20.75,0.04853914797241754
4670,2019-11-07,21.61000061035156,21.809999465942386,21.309999465942386,21.309999465942386,3040179.0,0.018378949557817714,-2.3333206177243664,10.000445066123874,73.64130791584168,70.15671090216604,-0.8366285586076572,-1.8127047971749626,-3.4540231339753014,-4.7701099840511105,25.531442509615772,0.5900001525878977,1.2693861567261102,1.5760006904602015,-0.3377488764422587,3.4897502573626618,0.6191259070089714,2.5328754739114316,-1.7589035802171473,85.71436356527106,17.9171506020531,0.95687478345123,11,-0.6500005722045863,-2.1950006484985316,-4.352500677108761,-4.910000801086422,2.969999313354492,3,0.03331787566029032,-1.0571444141689994,21.21999931335449,1.2580569740970897,21.299999237060547,-2.5384773390846216,21.01000022888184,0.03331787566029032
4671,2019-11-08,21.63999938964844,21.63999938964844,21.229999542236328,21.549999237060547,2608989.0,0.0013881896552336848,8.11109227313122,0.29999936421956663,72.67605189851975,69.6463896483792,-0.7179499944260428,-1.7384838327154348,-3.3780627826066016,-4.742499207511575,26.012136596624025,0.4099998474121129,1.4350371871784056,1.4832494735717816,-0.5143100357282648,3.480808982871828,0.4844697189217584,2.482029228221805,-1.4754779697847518,80.45973735557861,9.87959970571859,0.9987797546500228,11,-0.639999389648441,-2.092499732971195,-4.377499341964725,-4.939999580383304,2.8100013732910085,4,0.06284661038401507,-2.3333206177243664,21.61000061035156,-1.0571444141689994,21.21999931335449,1.2580569740970897,21.299999237060547,0.06284661038401507
4672,2019-11-11,21.6200008392334,21.71999931335449,21.3700008392334,21.51000022888184,1895274.0,-0.000924147457444402,1.258072455207747,1.222226931716947,75.29184489314572,69.40378915688295,-0.6152948100863718,-1.5963455881878552,-3.2478961940521174,-4.664502365836956,26.476041314468407,0.3499984741210902,1.4316874397584236,1.333750915527343,-0.6918636561261664,3.3593654871808525,0.32094362970058654,2.3465582013540995,-1.192202931997116,76.82942714390684,0.6161655662200332,1.012807285826755,11,-0.6200008392333984,-2.0725011825561523,-4.3025007247924805,-4.920001029968262,2.719999313354492,0,0.06891765556337481,8.11109227313122,21.63999938964844,-2.3333206177243664,21.61000061035156,-1.0571444141689994,21.21999931335449,0.06891765556337481
4673,2019-11-12,22.07999992370605,22.1200008392334,21.700000762939453,21.75,3005620.0,0.021276552572463414,1.048772091422085,2.9999826605632496,85.57315687202087,70.84356892518585,-1.007199782254336,-1.9503879773465052,-3.5830182332910923,-5.061483095828994,26.661675097772964,0.5,1.4291064424423254,1.6630000114440868,-0.47394173108336446,3.799941753971538,0.594529140180363,2.7314708827078107,-1.431049767076793,96.33019174975557,12.794100206509384,1.0684708712637254,11,-0.9249992370605433,-2.3774995803832972,-4.762499809265133,-5.380000114440914,1.8500003814697301,1,0.05978259508085482,1.258072455207747,21.6200008392334,8.11109227313122,21.63999938964844,-2.3333206177243664,21.61000061035156,0.05978259508085482
4674,2019-11-13,21.86000061035156,22.11000061035156,21.690000534057614,22.0,3189331.0,-0.009963737052294586,1.33332980121227,-0.42424067277405225,74.25478905418112,72.2913788610593,-0.6712346525614876,-1.6213444566226052,-3.2534365858652947,-4.783495898295023,26.817116184282742,0.4200000762939453,1.3301593758679324,1.3210006713867166,-0.854534701972355,3.4965360447457883,0.23323298470717901,2.4087683580662542,-0.9462613308535559,70.7865337096587,-10.939687684946193,1.0877676866795363,11,-0.595000267028805,-2.157500267028805,-4.538750648498532,-5.160000801086422,2.219999313354492,2,0.08417200828972438,1.048772091422085,22.07999992370605,1.258072455207747,21.6200008392334,8.11109227313122,21.63999938964844,0.08417200828972438
4675,2019-11-14,21.739999771118164,21.940000534057614,21.729999542236328,21.88999938964844,1223348.0,-0.005489516737550715,-1.470598795004951,1.0714305177111698,70.84471723657643,72.8379118103295,-0.37074755421256,-1.3570924471587809,-3.0557100141812654,-4.60944839672122,27.501282123019582,0.2100009918212855,1.2022425534621632,1.0652498245239244,-1.050514295182559,3.1810139442304077,0.007367764670682675,2.123131884377166,-0.6091334108677913,57.30331299545451,-22.36813490361147,1.0578820598532415,11,-0.20999908447265625,-1.9524993896484375,-4.3687498569488525,-5.039999961853027,2.590000152587887,3,0.11177554419315427,1.33332980121227,21.86000061035156,1.048772091422085,22.07999992370605,1.258072455207747,21.6200008392334,0.11177554419315427
4676,2019-11-15,22.0,22.18000030517578,21.8799991607666,22.0,2120480.0,0.011959532273190243,-1.4999920527696098,-0.0,69.07516617659867,73.31463153596357,-0.4858844516507297,-1.4554374761765985,-3.2364233293770397,-4.816694484065742,28.761997393909688,0.4400005340576172,1.1392732849042702,1.1752500534057617,-0.8645990080413597,3.215099114852883,0.155325522682201,2.1951745841293224,-0.6910894335326816,77.77772544993442,0.3232182640566066,1.0199245307235605,11,-0.41499996185302734,-1.8949995040893555,-4.494999885559082,-5.300000190734863,2.229999542236328,4,0.11727272380482057,-1.470598795004951,21.739999771118164,1.33332980121227,21.86000061035156,1.048772091422085,22.07999992370605,0.11727272380482057
4677,2019-11-18,22.059999465942386,22.31999969482422,21.82999992370605,21.989999771118164,2804120.0,0.0027272484519267337,-1.512823271645968,100.0,66.87308969628836,73.28001505821852,-0.42608571312953814,-1.3619856854402137,-3.2220575027387603,-4.833274309475964,29.985056127747562,0.4899997711181676,1.208492712146434,1.0934995651245139,-0.8708916828892654,3.057890813138293,0.11130394111762243,2.0756951891314053,-0.5768709517333761,58.73006742335102,-15.79047620611145,0.9821956240068899,11,-0.3849992752075231,-1.8249998092651403,-3.947499275207523,-4.974999427795414,2.220001220703125,0,0.10834094990287269,-1.4999920527696098,22.0,-1.470598795004951,21.739999771118164,1.33332980121227,21.86000061035156,0.10834094990287269
4678,2019-11-19,21.86000061035156,22.149999618530273,21.809999465942386,21.989999771118164,3013906.0,-0.009066131479268491,-1.9565044324844907,-1.857138964577613,69.00962146081169,73.02663835599826,-0.15454940976507814,-0.9890195264107042,-2.941391725510531,-4.588502276241371,30.808182874011038,0.3400001525878871,1.2162053264069606,0.7515007019042947,-1.0217306645616766,2.524732068370266,-0.13511498132869093,1.6381163851372804,-0.209497860019507,26.98417504034184,-45.26916401283394,0.8866156832329858,11,-0.08500099182128551,-1.6250009536743129,-3.7175006866455043,-4.745000839233395,2.4200000762939524,1,0.11344919821557342,-1.512823271645968,22.059999465942386,-1.4999920527696098,22.0,-1.470598795004951,21.739999771118164,0.11344919821557342
4679,2019-11-20,21.88999938964844,21.96999931335449,21.520000457763672,21.700000762939453,2763755.0,0.001372313744706588,1.5714332425068438,-1.4615373329225045,77.38520164018821,73.44262654759231,-0.08885841920372073,-0.7910063003888759,-2.909827678011691,-4.571342494208871,32.95247037953916,0.44999885559081676,1.2217539213230744,0.6109994888305685,-0.691304731535304,1.913303709196441,-0.04015262135236597,1.262151599013503,0.4300003051757777,46.24991059294802,-29.06457911958089,0.6511521101829363,11,-0.11499977111816762,-1.654999732971195,-3.5549993515014684,-4.582499504089359,2.4500007629394496,2,0.0931932833443585,-1.9565044324844907,21.86000061035156,-1.512823271645968,22.059999465942386,-1.4999920527696098,22.0,0.0931932833443585
4680,2019-11-21,21.46999931335449,21.75,21.32999992370605,21.530000686645508,3042037.0,-0.019186847327760326,-1.4705875753121571,-0.31579898407855594,62.67606910794317,72.33151734863935,0.34553020799677014,-0.27483494097243977,-2.435260887334831,-4.107983591959584,33.536782801642296,0.5599994659423899,1.1775065495589168,0.12099943161010529,-1.0517419965442727,1.2937408597644833,-0.4653712824670819,0.7073701456872925,0.8340003967285199,14.141355759134514,-60.01822746812741,0.5863707140771888,11,0.3550004959106481,-1.2349996566772425,-3.0537490844726527,-4.147499084472653,2.5100002288818395,3,0.12156500669881831,1.5714332425068438,21.88999938964844,-1.9565044324844907,21.86000061035156,-1.512823271645968,22.059999465942386,0.12156500669881831
4681,2019-11-22,21.770000457763672,21.899999618530273,21.46999931335449,21.5,2517169.0,0.01397303931083882,-1.6060479955610696,-4.4999046347508305,63.19446973966615,70.98736455380829,0.0736545591113007,-0.47639748103760127,-2.6785020990859074,-4.356134215202175,33.99827294116409,0.4300003051757848,1.1280979679701382,0.34300050735473775,-0.7124136170842057,1.3984146317936812,-0.18470655486473575,0.8707075695742112,0.49503926086425665,44.444508664952174,-27.333844878946984,0.5277070622194721,11,0.054999351501464844,-1.5350008010864258,-3.353750228881836,-4.447500228881836,2.1999988555908168,4,0.11759299091008635,-1.4705875753121571,21.46999931335449,1.5714332425068438,21.88999938964844,-1.9565044324844907,21.86000061035156,0.11759299091008635
4682,2019-11-25,22.13999938964844,22.190000534057614,21.8700008392334,21.8700008392334,2577789.0,0.016995816449458134,-1.3703808359883034,0.9999929357577945,64.1892144417451,68.61137095044431,-0.24007164045637452,-0.7709349527055771,-2.9786954804087706,-4.670407170341132,34.32133121462604,0.42000007629394176,1.0327585882654908,0.6399994850158741,-0.3997170746244585,1.6797160446562067,0.12014120519570781,1.1598577648360404,0.08763873718261195,94.18591756711282,24.48250096231638,0.5198582798201662,11,-0.31499958038330433,-1.904999732971195,-3.723749160766605,-4.749999046325687,2.6500015258789027,0,0.0943992868204444,-1.6060479955610696,21.770000457763672,-1.4705875753121571,21.46999931335449,1.5714332425068438,21.88999938964844,0.0943992868204444
4683,2019-11-26,22.53000068664551,22.54999923706055,22.190000534057614,22.200000762939453,5390168.0,0.01761523521899533,-1.0571332036337664,1.222228501592995,70.03062260122945,68.14201912233858,-0.6252826281740127,-1.0941712265217909,-3.2856665939187657,-4.999853017363765,34.495279426041805,0.4099998474121094,0.9558127400220222,0.9520007133483936,-0.15235628087829056,2.056357707575078,0.39982221623505154,1.5041792104617357,-1.2000007629394602,98.3607736335481,29.429590985366147,0.5521784971133424,11,-0.5900011062622106,-2.180001258850101,-4.113750457763675,-5.1400003433227575,2.0499992370605398,1,0.07767420979428996,-1.3703808359883034,22.13999938964844,-1.6060479955610696,21.770000457763672,-1.4705875753121571,21.46999931335449,0.07767420979428996
4684,2019-11-27,22.59000015258789,22.76000022888184,22.479999542236328,22.60000038146973,1991583.0,0.002663092060087857,-1.4347732342624306,-0.030303730890395668,66.66668829197265,67.67779368404926,-0.6379267653003424,-1.0571547701378883,-3.269736964003794,-5.001367120033208,34.95452367444732,0.28000068664551137,0.8705170555403186,0.9160001754760749,-0.18981995799865814,2.021820308950808,0.3630901087387066,1.4689102422134432,-1.2356002426147512,88.11188531368524,20.423629868524017,0.5529100667373671,11,-0.5450000762939453,-2.135000228881836,-4.131249904632568,-5.199999809265137,1.4400005340576207,2,0.07481188679248474,-1.0571332036337664,22.53000068664551,-1.3703808359883034,22.13999938964844,-1.6060479955610696,21.770000457763672,0.07481188679248474
4685,2019-11-28,22.46999931335449,22.540000915527344,22.290000915527344,22.5,1102734.0,-0.005312122108137918,3.5453505106375602,2.9999999999992895,63.69638251758924,67.08015105527045,-0.4509030562335141,-0.8109770863003085,-3.075570275213643,-4.822186601112069,35.85288525800919,0.2999992370605469,0.6825765928954546,0.6894993782043422,-0.2768497889752588,1.655848545383943,0.20632479461454167,1.1726739617941426,-1.059375390625,77.51932482863403,10.973729706634558,0.48317458358979964,11,-0.4249992370605433,-1.4924993515014613,-3.867498874664303,-5.079998970031735,2.159999847412113,3,0.08322211376846878,-1.4347732342624306,22.59000015258789,-1.0571332036337664,22.53000068664551,-1.3703808359883034,22.13999938964844,0.08322211376846878
4686,2019-11-29,22.299999237060547,22.53000068664551,22.190000534057614,22.399999618530273,1722961.0,-0.007565646706224283,-1.1250156463274317,3.333269756500336,60.691804094803594,66.39334154399435,-0.2613573965629534,-0.5469430704125458,-2.818149472587187,-4.596029162414272,36.714575291851375,0.34000015258789773,0.6148865538983586,0.4419993400573716,-0.41927516388404484,1.303273843998788,0.011362088086663391,0.8726365920280799,-0.8354002620849634,48.31445985564128,-16.23092646272024,0.4306372519707084,11,-0.25499916076660156,-0.9874992370605469,-3.412498950958252,-4.654998779296875,2.3000011444091832,4,0.07533633913241466,3.5453505106375602,22.46999931335449,-1.4347732342624306,22.59000015258789,-1.0571332036337664,22.53000068664551,0.07533633913241466
4687,2019-12-02,21.799999237060547,22.59000015258789,21.739999771118164,22.36000061035156,4151848.0,-0.022421525430774247,-1.5,5.599992370634537,45.65216232369618,63.79806830653708,0.22113806936419067,0.016101808393958805,-2.231673783570784,-4.0407721091623685,36.88448900720527,0.8500003814697266,0.5592835772211018,-0.09750061035156321,-0.8620542993116089,0.6670530786084825,-0.4797774548315843,0.2847762341284579,-0.2835842119287122,5.8822979426823085,-52.38529794213501,0.3822768444800221,12,0.24500083923339844,-0.36499881744384766,-2.79249906539917,-4.034998893737793,3.4000015258789027,0,0.09954129138706058,-1.1250156463274317,22.299999237060547,3.5453505106375602,22.46999931335449,-1.4347732342624306,22.59000015258789,0.09954129138706058
4688,2019-12-03,21.780000686645508,22.350000381469727,21.61000061035156,21.950000762939453,2976577.0,-0.0009173647300427801,-1.9019585843739333,0.303570820362261,48.67549731613189,60.608101159419704,0.2554595378356943,0.077898570988431,-2.120908732396927,-3.9674668970170686,36.80812773913699,0.7399997711181676,0.4948224581870093,-0.1414992332458489,-0.8555470179532882,0.5725485514615904,-0.4985231255995686,0.21552465910787078,-0.2138422533636728,14.782620233492938,-40.17051001248234,0.35702389235372,12,0.2649993896484375,-0.30500030517578125,-2.6125006675720215,-3.760000705718994,2.9499988555908203,1,0.13820018980657922,-1.5,21.799999237060547,-1.1250156463274317,22.299999237060547,3.5453505106375602,22.46999931335449,0.13820018980657922
4689,2019-12-04,22.25,22.350000381469727,21.780000686645508,21.799999237060547,2599842.0,0.0215793984635948,-1.3265395095367847,-2.6470621234390603,57.56677565541815,60.040401886916925,-0.1766835748431319,-0.32778488190708543,-2.491196831827729,-4.381284518431428,36.68014196683887,0.5699996948242188,0.44916426842752344,0.2770000457763686,-0.36938573856637547,0.9233858301191127,-0.046192846395005205,0.6001929379477424,-0.639999389648441,65.30609067306095,10.210292197382088,0.32319289217137287,12,-0.13500022888183594,-0.7749996185302734,-2.9024996757507324,-4.049999713897705,2.7000007629394496,2,0.10471909769465393,-1.9019585843739333,21.780000686645508,-1.5,21.799999237060547,-1.1250156463274317,22.299999237060547,0.10471909769465393
4690,2019-12-05,22.32999992370605,22.450000762939453,22.200000762939453,22.350000381469727,1998113.0,0.0035955021890359262,1.2727146622277707,-0.044445386343414835,55.17241791665885,59.14906279547167,-0.1361846995477869,-0.37005128482917726,-2.4694672660464008,-4.404785709821606,36.210399100600135,0.25,0.41374503993461076,0.3210000038146923,-0.3204424117734952,0.9624424194028798,0.00027879602059854847,0.641721211608786,-0.7199993133544922,73.46935200719317,20.365152180219127,0.3207212077940936,12,-0.14499950408935192,-0.8549995422363246,-2.9824995994567836,-4.129999637603756,2.7399997711181676,3,0.07613080021261887,-1.3265395095367847,22.25,-1.9019585843739333,21.780000686645508,-1.5,21.799999237060547,0.07613080021261887
4691,2019-12-06,23.0,23.0,22.43000030517578,22.5,3114364.0,0.030004481799512206,1.279998779296875,-24.99942780850214,62.368436771097294,58.946754165399696,-0.6854425281808822,-0.9833566248524797,-3.0357532079648806,-5.019565633037704,36.134973836839066,0.6700000762939489,0.37116402132061665,0.9230000495910637,0.16797206769105344,1.678028031491074,0.5454860586410568,1.3005140405410707,-1.3439994049072297,100.0,45.640820573025806,0.37751399095000565,12,-0.6949996948242188,-1.2950000762939453,-3.6524996757507324,-4.799999713897705,1.6200008392333984,4,0.07086952872898267,1.2727146622277707,22.32999992370605,-1.3265395095367847,22.25,-1.9019585843739333,21.780000686645508,0.07086952872898267
4692,2019-12-09,23.11000061035156,23.36000061035156,22.88999938964844,22.88999938964844,2364622.0,0.004782635232676524,-3.2727146622278442,0.4400024414062358,66.84636534320967,58.59294780339749,-0.7189878000996295,-1.028751338718351,-3.0371723975510214,-5.078734344371938,36.12860899301851,0.4700012207031179,0.41958352991020575,0.9585006713867159,0.10563470871768743,1.8113666340557444,0.5320676900522017,1.3849336527212301,-1.3733600509643544,85.71428571428571,26.74014803664072,0.42643298133451435,12,-0.625,-0.9600000381469727,-3.7625002861022914,-4.910000324249264,1.6800003051757848,0,0.06447424196305573,1.279998779296875,23.0,1.2727146622277707,22.32999992370605,-1.3265395095367847,22.25,0.06447424196305573
4693,2019-12-10,23.399999618530273,23.399999618530273,22.76000022888184,23.040000915527344,3282346.0,0.012548636976184913,2.5555649745950646,1.6363486613955307,69.01763841371975,58.85416448359162,-0.9751463819111272,-1.2804375247620357,-3.2118531351534685,-5.320968225829855,35.64635099603783,0.639999389648434,0.45864010161999147,1.1824996948242195,0.16459928590158412,2.200400103746855,0.6735494903629018,1.6914498992855371,-1.5334902550659208,100.0,37.78808510712884,0.5089502044613174,12,-0.8949995040893555,-1.2049999237060547,-4.0224995613098145,-5.169999599456787,1.760000228881836,1,0.0769231270834625,-3.2727146622278442,23.11000061035156,1.279998779296875,23.0,1.2727146622277707,22.32999992370605,0.0769231270834625
4694,2019-12-11,23.70000076293945,23.76000022888184,23.21999931335449,23.32999992370605,2666040.0,0.012820561935890318,1.2040863990408408,1.0277838118499758,78.96105491726814,60.55023919466704,-1.2305400267048867,-1.5130999889154175,-3.3753593317288946,-5.580634948166274,35.305287242595526,0.5400009155273509,0.47923184969677735,1.390500831604001,0.19205456967231527,2.588947093535687,0.7912777006381582,1.989723962569844,-1.6801423739685042,96.15387907160951,26.710437628087448,0.599223130965843,12,-1.0150003433227504,-1.3050003051757777,-3.9762506484985316,-5.385000705718991,1.6599998474121094,2,0.043459862706313634,2.5555649745950646,23.399999618530273,-3.2727146622278442,23.11000061035156,1.279998779296875,23.0,0.043459862706313634
4695,2019-12-12,24.170000076293945,24.43000030517578,23.809999465942386,23.899999618530273,3745076.0,0.019831194017911224,-1.7555546136566207,0.7297293117580044,79.85075228798888,62.679011216132075,-1.6025610220097377,-1.888542060468044,-3.7042953875733318,-5.998854408705338,35.17735153509875,0.7299995422363317,0.45733514894907046,1.7390001296997077,0.3126183150334114,3.165381944366004,1.0258092223665614,2.452191037032854,-1.941324666533692,86.9999885559082,13.799734483232854,0.7131909073331477,12,-1.1499996185302734,-1.3400001525878906,-4.253750324249268,-5.762500286102291,0.9200000762939453,3,0.03227143914701647,1.2040863990408408,23.70000076293945,2.5555649745950646,23.399999618530273,-3.2727146622278442,23.11000061035156,0.03227143914701647
4696,2019-12-13,24.57999992370605,25.479999542236328,24.45000076293945,24.770000457763672,4410415.0,0.01696317112610335,-3.577783994337223,-0.703704488619519,80.04927161352786,66.50091224833561,-1.849640508581171,-2.2085793632463755,-3.9831289940969157,-6.35943375275836,35.08928730892228,1.3099994659423828,0.4653379150994219,2.01999998092651,0.3177535331190704,3.72224642873395,1.1688767570227903,2.87112320483023,-2.0431390285876248,66.91177037760586,-3.4838241531861343,0.8511232239037194,12,-1.0349998474121058,-1.225000381469723,-4.392499923706051,-5.9625000953674245,0.7800006866455078,4,0.019934897178156108,-1.7555546136566207,24.170000076293945,1.2040863990408408,23.70000076293945,2.5555649745950646,23.399999618530273,0.019934897178156108
4697,2019-12-16,24.45000076293945,24.690000534057614,24.270000457763672,24.5,2210379.0,-0.005288818599271994,-1.0487816224564626,0.2631531395874253,75.26317665122545,69.45509884112379,-1.4574766963894419,-1.9925033834658628,-3.721575827520841,-6.17531849312309,34.73099183275811,0.42000007629394176,0.49458853002255765,1.7705007553100565,-0.11016549933606612,3.651167009956179,0.8301676279869952,2.7108338826331178,-1.4422376842821585,62.13238826054651,-4.530581300955909,0.9403331273230611,12,-0.8200006484985316,-1.0450010299682582,-4.1762509346008265,-5.7750010490417445,2.5499992370605504,0,0.006952968138619786,-3.577783994337223,24.57999992370605,-1.7555546136566207,24.170000076293945,1.2040863990408408,23.70000076293945,0.006952968138619786
4698,2019-12-17,24.34000015258789,24.489999771118164,24.229999542236328,24.399999618530273,2010213.0,-0.0044990023279792846,1.1666706403134413,1.200007629510863,72.72728173482597,71.13959951661354,-1.0573424326058856,-1.7783584849207728,-3.4624681088949423,-6.004825328565431,34.37246886556306,0.26000022888183594,0.5515684676147146,1.536500167846679,-0.44118923351760486,3.514189569210963,0.5476554671645388,2.525344868528819,-0.9366792397579538,49.557554239166386,-13.797741832901991,0.9888447006821414,12,-0.5,-0.9350004196166992,-4.066250324249268,-5.555000305175781,3.3999996185302734,1,0.018488116685225542,-1.0487816224564626,24.45000076293945,-3.577783994337223,24.57999992370605,-1.7555546136566207,24.170000076293945,0.018488116685225542
4699,2019-12-18,23.93000030517578,24.5,23.85000038146973,24.36000061035156,3130730.0,-0.016844693707551928,-1.2033879675427681,7.166735543758087,67.63287294332186,72.5240945195761,-0.4290974570826407,-1.2729558323133077,-2.9126269913362,-5.536422273984094,34.420598673029744,0.6499996185302699,0.7088845021222099,1.0245002746582017,-0.9652049374252663,3.0142054867416697,0.029647668616469502,2.019352880699934,-0.19441081164082163,7.185678667733976,-52.13166546484314,0.9948526060417335,12,0.024999618530273438,-0.5250005722045898,-3.5012497901916504,-4.989999771118164,2.20999908447266,2,0.05139989663812461,1.1666706403134413,24.34000015258789,-1.0487816224564626,24.45000076293945,-3.577783994337223,24.57999992370605,0.05139989663812461
4700,2019-12-19,24.07999992370605,24.149999618530273,23.8700008392334,24.06999969482422,1641424.0,0.006268266469592332,2.7333265516320586,-0.02325632973154389,71.6019656815883,73.55004217629731,-0.34056851171660085,-1.2831846200985062,-2.9271857470344678,-5.6298267882566755,34.91250671089651,0.279998779296875,0.8769596985078714,1.0439998626708942,-0.8908922179880676,2.978891943329856,0.07655382234141328,2.011445903000375,1.399999618530277,14.110408629176895,-44.67378104705438,0.967446040329481,12,0.039999961853030896,-0.6750001907348597,-3.5962495803832972,-5.139999389648434,2.9799995422363352,3,0.053156174862998506,-1.2033879675427681,23.93000030517578,1.1666706403134413,24.34000015258789,-1.0487816224564626,24.45000076293945,0.053156174862998506
4701,2019-12-20,24.32999992370605,24.440000534057614,24.170000076293945,24.36000061035156,4172324.0,0.010382059833558444,1.842102093058237,-3.000000000001066,82.68737250448872,75.3101540831061,-0.4269681167783368,-1.4035215539239836,-3.0768283156839082,-5.80347985191872,35.34045496719496,0.3600006103515625,0.996548643227559,1.1659998893737757,-0.754914682488284,3.0869144612358355,0.2055426034427441,2.1264571753048074,1.1177996444702174,57.14279226706472,-7.988897884281727,0.9604572859310302,12,-0.2100000381469691,-0.9250001907348597,-3.671249389648434,-5.289999485015866,2.55999946594239,4,0.03123716528010867,2.7333265516320586,24.07999992370605,-1.2033879675427681,23.93000030517578,1.1666706403134413,24.34000015258789,0.03123716528010867
4702,2019-12-23,24.229999542236328,24.34000015258789,24.149999618530273,24.309999465942386,1297922.0,-0.004110167767501172,1.714268197980954,2.666603089834183,81.01265272676099,76.6429334512218,-0.16917941791702518,-1.2004637851251942,-2.8705665247826815,-5.616081276270123,35.435983373881285,0.1900005340576172,1.134751092579414,0.9614995002746589,-0.9522435041133832,2.875242504662701,0.004627998080636075,1.9183710024686818,1.1862440513610828,58.461443658355286,-12.500434885801631,0.9568715021940213,12,0.11999988555908203,-0.8249998092651367,-3.3849992752075195,-4.892498970031738,2.2900009155273438,0,0.04663644611901363,1.842102093058237,24.32999992370605,2.7333265516320586,24.07999992370605,-1.2033879675427681,23.93000030517578,0.04663644611901363
4703,2019-12-24,24.28000068664551,24.399999618530273,24.18000030517578,24.28000068664551,418086.0,0.002063604843327571,-1.1999847412690667,-0.0,78.75354520928704,76.61987681700168,-0.09077056141254047,-1.1727654179569278,-2.825557840483384,-5.575749807678349,35.16994134865135,0.2199993133544922,1.1992218573493325,0.92400064468384,-1.0075155647064697,2.85551685407415,-0.04175746001131486,1.889758749378995,1.105318051864618,66.15393192815489,-5.295201202834463,0.9657581046951552,12,0.3649988174438441,-0.87500095367432,-3.3250007629394567,-4.610000610351566,1.0100002288818324,1,0.11202632769489762,1.714268197980954,24.229999542236328,1.842102093058237,24.32999992370605,2.7333265516320586,24.07999992370605,0.11202632769489762
4704,2019-12-25,24.28000068664551,24.28000068664551,24.28000068664551,24.28000068664551,0.0,0.0,1.0,0.0,78.26087437264846,76.44322371529718,0.0001726890901991851,-1.0958477818395487,-2.72713840601487,-5.485617815686712,34.678852381025806,0.0,1.24551380559123,0.8395006179809599,-1.0987732689988903,2.77777450496081,-0.1296363255089652,1.808637561470885,1.075011693879084,71.92983630255357,0.705833657246643,0.9691369434899247,12,0.384999275207516,-0.87500095367432,-3.2750010490417516,-4.610000610351566,1.4699993133544886,2,0.14250407687903088,-1.1999847412690667,24.28000068664551,1.714268197980954,24.229999542236328,1.842102093058237,24.32999992370605,0.14250407687903088
4705,2019-12-27,24.34000015258789,24.489999771118164,24.229999542236328,24.399999618530273,1344985.0,0.0024711476213170602,1.1666706403134413,-100.0,73.59155071465138,75.72569917097758,-0.03707515218844293,-1.0630726135439517,-2.6732580493252485,-5.464041150695341,34.703567777879144,0.26000022888183594,1.263021529941529,0.8060000419616706,-1.1154952867909849,2.727495370714326,-0.15474762241465712,1.7667477063379984,0.9853119971108804,55.8824849375624,-11.218168712647604,0.9607476643763284,12,-0.06999969482421875,-0.9350004196166992,-3.335000514984131,-4.670000076293945,2.3299999237060547,4,0.0739523100154611,1.0,24.28000068664551,-1.1999847412690667,24.28000068664551,1.714268197980954,24.229999542236328,0.0739523100154611
4706,2019-12-30,23.979999542236328,24.309999465942386,23.86000061035156,24.29999923706055,1333338.0,-0.0147904933481805,1.647050903746242,5.333375719235842,64.07765192432343,74.48286309021066,0.2557609431581085,-0.6016017199627797,-2.200406963909007,-5.023649780832947,34.658136920301345,0.4799995422363317,1.2084907426369114,0.36199941635131694,-1.477492659038429,2.201491491741063,-0.5577466213435542,1.2817454540461881,1.316206381253135,19.047474878974484,-43.810914188304295,0.9197460376948723,12,0.19500064849853516,-0.505000114440918,-2.9499998092651367,-4.309999465942383,3.3900012969970703,0,0.12844036624276023,1.1666706403134413,24.34000015258789,1.0,24.28000068664551,-1.1999847412690667,24.28000068664551,0.12844036624276023
4707,2019-12-31,23.96999931335449,24.18000030517578,23.90999984741211,23.979999542236328,356900.0,-0.00041702373114005375,-3.153880012324486,0.03125074505878099,60.1423383675547,73.08453604940274,0.2129014456990177,-0.44342988861275145,-2.0825992757096614,-4.932820150698742,35.63829351629001,0.2700004577636719,1.1064032761689369,0.24349918365478018,-1.3888097320845318,1.8758080993940922,-0.572655274214874,1.0596536415244344,1.26875839760946,17.460134846700335,-39.01881148540316,0.8161544578696556,12,0.20500087738037465,-0.4249992370605433,-2.9399995803832972,-4.299999237060543,3.230001449584961,1,0.1218189470146176,1.647050903746242,23.979999542236328,1.1666706403134413,24.34000015258789,1.0,24.28000068664551,0.1218189470146176
4708,2020-01-02,24.790000915527344,24.940000534057614,24.1299991607666,24.20000076293945,1987682.0,0.03420949627295178,-1.2191716396852008,-58.99866488649475,66.36635965816673,72.94381235105219,-0.599610107367269,-1.0818338323550876,-2.776433400668129,-5.67390805042303,37.22820669843111,0.970001220703125,0.9859035063945285,0.9130007743835442,-0.5045748174864819,2.3305763662535703,0.20421297844853115,1.6217885703185573,0.39360651141210923,86.11114545123843,33.21942200992912,0.7087877959350135,1,-0.39000034332275746,-1.2450008392333984,-3.7600011825561523,-5.120000839233398,2.4499988555908203,3,0.06978618307160822,-3.153880012324486,23.96999931335449,1.647050903746242,23.979999542236328,1.1666706403134413,24.34000015258789,0.06978618307160822
4709,2020-01-03,24.57999992370605,24.71999931335449,24.29999923706055,24.61000061035156,2064888.0,-0.00847119742096325,2.3600262453173664,-0.05084860828241653,56.6775143113112,71.28553997657696,-0.321521806575749,-0.725522906538913,-2.4226953545295054,-5.373996840409763,38.9040407645482,0.4900016784667933,0.8972352597782667,0.586499786376951,-0.6378889467370961,1.810888519490998,-0.025694580180072535,1.1986941529339745,0.5506632305698851,66.66660779787755,17.34209809215934,0.6121943665570229,1,-0.17999935150146484,-1.0349998474121058,-3.4350004196166957,-4.795000076293942,2.9899997711181676,4,0.028885313019734182,-1.2191716396852008,24.790000915527344,-3.153880012324486,23.96999931335449,1.647050903746242,23.979999542236328,0.028885313019734182
4710,2020-01-06,24.03000068664551,24.25,23.40999984741211,24.149999618530273,3069328.0,-0.022375884408774804,4.250005960470162,3.9998728463346773,41.433041428050316,66.70172541252823,0.24656849006274584,-0.04388368144996235,-1.7836448551191033,-4.737251000421633,39.85551618569844,1.1700000762939418,0.809580879457318,-0.04849948883056143,-0.9899939454333655,0.8929949677722426,-0.5192467171319635,0.4222477394708406,1.0498359658734486,40.52291248265655,-6.305240958086635,0.4707472283014027,1,0.14499950408935192,-0.48500061035156605,-2.7800006866455114,-4.1400003433227575,4.219999313354489,0,0.07157716455290686,2.3600262453173664,24.57999992370605,-1.2191716396852008,24.790000915527344,-3.153880012324486,23.96999931335449,0.07157716455290686
4711,2020-01-07,24.6299991607666,24.90999984741211,24.36000061035156,24.38999938964844,3459023.0,0.024968724801349484,-2.666694217503195,-2.000015894713448,52.445628934876055,63.52761165787436,-0.3424077066644031,-0.5433640227213061,-2.2902972773565224,-5.250604053718625,40.35436969292964,0.879999160766598,0.7836645639309019,0.46999902725219656,-0.3531655652533132,1.2931636197577063,0.058416730999443445,0.8815813235049497,0.34964728344594675,79.73848142704539,33.406749741861844,0.41158229625275483,1,-0.4549989700317383,-1.0849990844726562,-3.1187491416931152,-4.739998817443848,3.910001754760742,1,0.08282586216149301,4.250005960470162,24.03000068664551,2.3600262453173664,24.57999992370605,-1.2191716396852008,24.790000915527344,0.08282586216149301
4712,2020-01-08,24.60000038146973,24.670000076293945,23.96999931335449,24.040000915527344,2563718.0,-0.0012179772764530084,1.0000054495764419,2.3333333333333828,53.61111390737816,60.73400817988448,-0.2843022723895423,-0.4174158590096866,-2.1805283035047758,-5.140839040117225,40.210449356884645,0.7000007629394567,0.7269597859458052,0.3655002593994183,-0.31485506554360043,1.045855584342437,0.025322596927910723,0.7056779218709259,0.30999946594237926,77.77777777777818,30.538231311728993,0.34017766247150855,1,-0.42500019073486683,-1.0550003051757848,-2.9212503433227575,-4.710000038146976,4.770000457763668,2,0.1126016428784371,-2.666694217503195,24.6299991607666,4.250005960470162,24.03000068664551,2.3600262453173664,24.57999992370605,0.1126016428784371
4713,2020-01-09,25.20000076293945,25.489999771118164,24.86000061035156,24.940000534057614,2589755.0,0.02439025903112091,-1.9999954586945732,0.4642865657814488,66.7546194060347,59.45553540581629,-0.8270497323471808,-0.922971644866891,-2.701490710101961,-5.656774411769657,40.65120626459593,0.889999389648434,0.6183852313049307,0.8755005836486767,0.18382128620035232,1.567179881097001,0.5296609349245145,1.2213402323728388,-1.7900009155273402,86.05773948000889,32.35740234764265,0.34583964872416134,1,-0.7500009536743129,-1.6500005722045863,-3.4600005149841273,-5.310000419616696,3.75,3,0.0793650769622718,1.0000054495764419,24.60000038146973,-2.666694217503195,24.6299991607666,4.250005960470162,24.03000068664551,0.0793650769622718
4714,2020-01-10,24.729999542236328,25.34000015258789,24.71999931335449,25.29999923706055,2186837.0,-0.018650841526732465,-1.1016972165648204,-2.1923045886366275,57.90753309433488,57.71286678133668,-0.32017296024923425,-0.39194419528379143,-2.1466120262160757,-5.107541684822245,40.61410427161757,0.620000839233402,0.5084887624592156,0.3539994239807136,-0.29389295305047014,1.0018918010118973,0.03005323546512173,0.6779456124963055,-1.278399696350096,63.46152611738081,4.556974157763179,0.3239461885155913,1,-0.2799997329711914,-1.0949993133544922,-2.969999313354492,-4.839999198913574,3.4700012207031214,4,0.10149616964589958,-1.9999954586945732,25.20000076293945,1.0000054495764419,24.60000038146973,-2.666694217503195,24.6299991607666,0.10149616964589958
4715,2020-01-13,24.95000076293945,25.18000030517578,24.770000457763672,24.85000038146973,2383651.0,0.008896127164393253,-2.1538422037193268,-0.1754393596658991,57.59804253851045,56.992910182913015,-0.4967885876487692,-0.5802639763228754,-2.2667908494040994,-5.244471363365008,39.91153716735995,0.4500007629394531,0.4242274469300895,0.5350006103515597,-0.15332339494531055,1.2233246156484299,0.19083860770312455,0.8791626129999948,-1.4576329185485797,64.47376016102018,5.125504937504232,0.3441620026484355,1,-0.5000009536743129,-1.105000495910641,-3.1550006866455043,-5.060000419616696,2.8999996185302805,0,0.10500997401877821,-1.1016972165648204,24.729999542236328,-1.9999954586945732,25.20000076293945,1.0000054495764419,24.60000038146973,0.10500997401877821
4716,2020-01-14,25.06999969482422,25.18000030517578,24.790000915527344,25.01000022888184,2385708.0,0.004809576281176398,1.7857030946655676,0.5999923706345796,60.24389858121257,57.00419465109722,-0.49831405679591256,-0.6974286716564038,-2.2967324068380677,-5.267722569767756,38.37953436236512,0.3899993896484375,0.34698337066504337,0.6304995536804192,-0.1150552287112383,1.3760543360720767,0.25772216248459046,1.003276944876248,-1.5376792118988014,72.36842435482703,12.374777538656723,0.3727773911958291,1,-0.619999885559082,-1.109999656677246,-3.239999294281006,-5.179999351501465,4.059999465942383,1,0.12684484818052488,-2.1538422037193268,24.95000076293945,-1.1016972165648204,24.729999542236328,-1.9999954586945732,25.20000076293945,0.12684484818052488
4717,2020-01-15,24.6200008392334,25.239999771118164,24.440000534057614,25.149999618530273,3778142.0,-0.017949695295916723,1.2535218834957815,-8.833391613949724,53.77777947319876,55.60546351943412,0.05988098489525839,-0.2466886802568986,-1.76843028170628,-4.72532492457097,36.92787061515822,0.7999992370605504,0.2914975481777873,0.17200069427490305,-0.5779216767257402,0.9219230652755463,-0.2029604912254186,0.5469618797752247,-1.0485267705441252,17.142898663402047,-40.33358269078532,0.3749611855003219,1,-0.17000102996826172,-0.49500083923339844,-2.6150007247924805,-4.6100006103515625,4.089998245239258,2,0.1592201438940326,1.7857030946655676,25.06999969482422,-2.1538422037193268,24.95000076293945,-1.1016972165648204,24.729999542236328,0.1592201438940326
4718,2020-01-16,24.790000915527344,25.03000068664551,24.709999084472656,24.90999984741211,2490730.0,0.006904958184365206,-1.2857045544338888,0.2264136005067081,55.460387800320596,55.47022724043516,-0.12306018447055678,-0.40185033677398607,-1.865886194072523,-4.801159278261519,35.484757905924276,0.4099998474121129,0.2981384512607761,0.3195007324218757,-0.4436640654518271,1.0826655302955785,-0.06208166651497393,0.7010831313587254,-1.180156332789494,38.88894775769904,-16.06697277303286,0.3815823989368513,1,-0.34000110626220703,-0.6650009155273438,-2.472500324249271,-4.600000381469727,3.5099983215332067,3,0.1847519061944587,1.2535218834957815,24.6200008392334,1.7857030946655676,25.06999969482422,-2.1538422037193268,24.95000076293945,0.1847519061944587
4719,2020-01-17,25.15999984741211,25.18000030517578,24.920000076293945,25.0,3042185.0,0.014925329496580098,1.5999923706345724,-1.3333439298089456,58.23292941966808,57.33688146172602,-0.4493924421949771,-0.7114525922719039,-2.15496680737629,-5.07133023143065,34.83505897776797,0.3899993896484375,0.33919971577568475,0.6279996871948228,-0.1498681329569571,1.4058675073466027,0.23906577711893462,1.016933597270711,-1.5125521609066546,90.00000000000004,33.70880727786236,0.3889339100758898,1,-0.43000030517578125,-0.8050003051757812,-2.809999942779541,-4.949999809265137,1.149999618530277,4,0.15063596734946594,-1.2857045544338888,24.790000915527344,1.2535218834957815,24.6200008392334,1.7857030946655676,25.06999969482422,0.15063596734946594
4720,2020-01-20,25.36000061035156,25.43000030517578,25.1200008392334,25.20000076293945,1890774.0,0.007949155967901245,1.0666683620919364,1.0,64.31536468349884,58.65574098935077,-0.49270583338565643,-0.854450213838561,-2.2826296959984056,-5.177310137206899,34.25447118926201,0.3099994659423828,0.29488864874884513,0.7640004158019984,-0.06615271978040482,1.5941535513844016,0.34892384801079857,1.1790769835931982,-1.6757018821538487,92.92932212043239,30.608176085733035,0.4150765677912009,1,-0.6300010681152308,-0.9100008010864222,-2.8200001716613734,-4.970000267028805,0.7199993133544922,0,0.11198738502508743,1.5999923706345724,25.15999984741211,-1.2857045544338888,24.790000915527344,1.2535218834957815,24.6200008392334,0.11198738502508743
4721,2020-01-21,25.09000015258789,25.15999984741211,24.809999465942386,24.989999771118164,2843422.0,-0.010646705491539232,1.9166726271367989,0.6250029802350809,61.02363047297374,59.479353941083616,-0.1682896639543472,-0.5529427541009824,-1.9429044408413176,-4.813984165801976,33.16704397936822,0.5500011444091726,0.3026612334357601,0.4559999465942397,-0.3922654516112196,1.304265344799699,0.03186724749151182,0.8801326456969676,-1.3695874035317708,65.65654230365395,-2.2425891753945706,0.424132699102729,1,-0.125,-0.6400003433227539,-2.1649999618530273,-4.364999771118164,1.600000381469723,1,0.1100039941050841,1.0666683620919364,25.36000061035156,1.5999923706345724,25.15999984741211,-1.2857045544338888,24.790000915527344,0.1100039941050841
4722,2020-01-22,25.36000061035156,25.36000061035156,25.09000015258789,25.209999084472656,2808250.0,0.010761277645341849,2.599969482732436,1.500009536706749,56.29138905543692,58.3167727910172,-0.3566526886605992,-0.7736090855688964,-2.137960386332754,-4.987023915849569,32.15334235888736,0.2700004577636683,0.4245621047823107,0.6695003509521449,-0.21521159296603187,1.5542122948703216,0.2271443789930565,1.1118563229112333,-1.6041961208541977,90.27783664646243,23.662797866958883,0.4423559719590892,1,-0.42500019073485973,-0.9100008010864222,-1.9100008010864222,-4.110000610351559,-0.5500011444091726,2,0.14865924525554575,1.9166726271367989,25.09000015258789,1.0666683620919364,25.36000061035156,1.5999923706345724,25.15999984741211,0.14865924525554575
4723,2020-01-23,27.0,27.540000915527344,26.190000534057614,26.479999542236328,7737121.0,0.06466874409218337,-1.4545495529862091,3.466634453995301,70.30202367865654,59.693938411497385,-1.915953862938796,-2.318242226316599,-3.6972425482137794,-6.516028940099357,31.70578507803139,2.180000305175785,0.5069386158821274,2.1734997749328606,0.8347449212289426,3.5122546286367786,1.5041223480809016,2.8428772017848196,-3.2095116048702224,80.21975718696265,13.048975193670572,0.669377426851959,1,-1.0099992752075195,-1.5249996185302734,-3.4825000762939453,-5.617500305175781,-2.5900001525878906,3,0.06333329942491317,2.599969482732436,25.36000061035156,1.9166726271367989,25.09000015258789,1.0666683620919364,25.36000061035156,0.06333329942491317
4724,2020-01-24,27.739999771118164,27.86000061035156,27.25,27.5,3913185.0,0.027407398930302307,1.5416615340600008,0.46153761508271285,80.16260540818836,62.20111206368381,-2.4407551494093838,-2.9362814893839726,-4.339169694683974,-7.147188833037099,31.30416472604263,0.860000610351559,0.6167937606645779,2.740499591827394,0.8991902848900537,4.581808898764734,1.8198449383587239,3.661154245296064,-3.799530875172483,96.06554773091271,24.46961978596987,0.9206546534686704,1,-1.5899991989135778,-2.104999542236328,-4.117499828338623,-6.357500076293945,-3.4200000762939453,4,0.020187435853025404,-1.4545495529862091,27.0,2.599969482732436,25.36000061035156,1.9166726271367989,25.09000015258789,0.020187435853025404
4725,2020-01-27,26.13999938964844,27.26000022888184,26.07999992370605,26.81999969482422,4874625.0,-0.05767845690956286,-1.9500035762820886,-2.833337306980093,60.559442723384606,62.23617252392515,-0.7310829371010925,-1.2590685242952624,-2.653798210134145,-5.462754210273257,30.046152646748315,1.659999847412113,0.5884882780777119,1.050499248504643,-0.8306142587480885,2.9316127557573743,0.10994249487827545,1.9910560021310104,-1.9643585908384082,43.60653851373207,-25.84574571111545,0.9405567536263661,1,0.010001182556145238,-0.5049991607666051,-2.459999561309818,-4.757499694824222,-1.1999988555908274,0,0.006503446069752616,1.5416615340600008,27.739999771118164,-1.4545495529862091,27.0,2.599969482732436,25.36000061035156,0.006503446069752616
4726,2020-01-28,27.059999465942386,27.059999465942386,26.06999969482422,26.5,3716640.0,0.03519510703042594,2.5357168402014656,-0.8235282567963385,65.29850002704453,63.516252585463576,-1.4964875397926072,-2.0411420870623225,-3.4843584017376195,-6.2936299647817755,29.61976990555375,0.9899997711181676,0.6623018299243242,1.8164993286132862,-0.18275575174488523,3.8157544089714577,0.8168717884342023,2.81612686879237,-2.663297078439861,71.11909703238658,2.60757417479752,0.9996275401790856,1,-0.774999618530277,-1.4249992370605504,-3.2974996566772496,-5.677499771118168,-2.3400001525878977,1,-0.03621580050176121,-1.9500035762820886,26.13999938964844,1.5416615340600008,27.739999771118164,-1.4545495529862091,27.0,-0.03621580050176121
4727,2020-01-29,26.88999938964844,27.56999969482422,26.88999938964844,27.190000534057614,3071040.0,-0.006282338494053019,-3.533318074602562,-0.5357168402014819,61.103800861790745,64.14329848118248,-1.0846926749409818,-1.7298571435648178,-3.2269840578701583,-6.038181915688863,29.310932275062846,0.6800003051757777,0.7280028825038762,1.5004992485046422,-0.5333555090044619,3.5343540060137464,0.48357186975009014,2.5174266272591943,-2.2854991087749745,45.81001538664843,-19.63593758015452,1.0169273787545525,1,-0.5549993515014684,-1.2549991607666051,-3.1274995803833043,-5.42249965667725,-2.4699993133544957,2,-0.007437666795478526,2.5357168402014656,27.059999465942386,-1.9500035762820886,26.13999938964844,1.5416615340600008,27.739999771118164,-0.007437666795478526
4728,2020-01-30,26.520000457763672,26.70000076293945,26.170000076293945,26.29999923706055,2982059.0,-0.013759722583973177,-1.2083383003917867,-0.7333346048942434,61.91745216769841,64.5526898976303,-0.4956042650146095,-1.2897307863186036,-2.765661262879327,-5.580506259837495,27.844212773274002,0.7199993133544957,0.7710325554399482,1.044000339508056,-1.0292717401871485,3.1172724192032604,0.007364299660455487,2.0806363793556564,-1.7201701571215189,25.139694568641126,-38.88189585199171,1.0366360398476016,1,-0.18500041961669922,-0.8850002288818359,-2.642500877380371,-4.765000343322754,-3.229999542236328,3,-0.06447967429505408,-3.533318074602562,26.88999938964844,2.5357168402014656,27.059999465942386,-1.9500035762820886,26.13999938964844,-0.06447967429505408
4729,2020-01-31,25.290000915527344,26.65999984741211,25.229999542236328,26.59000015258789,3657812.0,-0.0463800724360941,-1.0140821233327513,-5.909054653904937,51.99530684595156,63.183794582347275,0.8434756886594492,-0.004018486665032128,-1.4577147577366745,-4.279550762926714,25.921864115116822,1.4300003051757812,0.8582379572768346,-0.22149925231933665,-2.2540887641682126,1.8110902595295393,-1.2377940082437746,0.7947955036051013,-0.30656039630262555,2.564161084547706,-58.86385261930053,1.0162947559244382,1,1.044999122619629,0.3449993133544922,-1.2650012969970703,-3.475001335144043,-4.260000228881836,4,-0.03479640317351429,-1.2083383003917867,26.520000457763672,-3.533318074602562,26.88999938964844,2.5357168402014656,27.059999465942386,-0.03479640317351429
4730,2020-02-03,25.75,25.82999992370605,25.059999465942386,25.290000915527344,3351287.0,0.018188970653228775,1.4838767235385741,-0.35384565725805267,53.83747489338434,62.38533285128178,0.496866636406736,-0.34630797305592864,-1.8192746229095995,-4.666875204929919,25.733440397850227,0.7700004577636648,0.9439742877471602,0.152499866485595,-1.758045228656325,2.063044961627515,-0.802772681085365,1.107772414056555,2.110000610351559,27.490058611070268,-31.209291807913203,0.9552725475709599,2,0.7100000381469727,-0.11499977111816406,-1.7150001525878906,-3.935000419616699,-4.629999160766602,0,-0.055533992434010915,-1.0140821233327513,25.290000915527344,-1.2083383003917867,26.520000457763672,-3.533318074602562,26.88999938964844,-0.055533992434010915
4731,2020-02-04,26.670000076293945,26.690000534057614,26.06999969482422,26.06999969482422,3519466.0,0.03572815830267739,-1.0666681501590927,1.30435125138905,60.986064699405475,62.90696347838939,-0.19605858652805352,-1.1653903035631856,-2.637786808404723,-5.509310624204254,25.075803261121308,0.9400005340576136,1.0157771319561704,0.9704998970031724,-0.9403822344213353,2.88138202842768,0.015058831290918562,1.9259409627154263,1.134000511169429,64.14344476250467,0.17973796407532916,0.9554410657122546,2,-0.21000003814697266,-1.0349998474121094,-2.8324999809265137,-4.8550004959106445,-5.979999542236332,1,-0.06486687428899074,1.4838767235385741,25.75,-1.0140821233327513,25.290000915527344,-1.2083383003917867,26.520000457763672,-0.06486687428899074
4732,2020-02-05,27.3700008392334,27.61000061035156,26.559999465942386,26.76000022888184,5443932.0,0.026246747691675454,-1.0792057892629723,1.0166670375397702,63.08316563429313,62.10486814012679,-0.649230306229974,-1.7362476243303568,-3.2380011464362752,-6.12313651842361,25.3229254151562,1.0500011444091726,1.065537320774073,1.5320006370544448,-0.4437743604484048,3.5077756345572944,0.5441131383030182,2.5198881358058713,0.3791197257995549,90.58824849375635,22.483944267056927,0.9878874987514252,2,-0.9100008010864258,-1.7350006103515625,-3.5450010299682617,-5.555001258850098,-9.725000381469727,2,-0.09682139001180734,-1.0666681501590927,26.670000076293945,1.4838767235385741,25.75,-1.0140821233327513,25.290000915527344,-0.09682139001180734
4733,2020-02-06,27.20000076293945,27.85000038146973,26.979999542236328,27.670000076293945,3560194.0,-0.006211182721275743,1.0963877571186529,-0.7704899066963607,60.559011116723,59.92669099663064,-0.5005106708474294,-1.4848595800964226,-2.9807055120975896,-5.863482636719034,24.82506465000343,0.870000839233402,1.1603988967957122,1.2620005607604945,-0.7791814877305256,3.3031826092515146,0.2414095365149862,2.282591585006003,-2.140001296997063,76.70253027829482,10.898288734991269,1.0205910242455098,2,-0.7450008392333913,-1.5650005340576136,-3.3400006294250453,-5.385001182556149,-9.105001449584961,3,-0.10220590473046276,-1.0792057892629723,27.3700008392334,-1.0666681501590927,26.670000076293945,1.4838767235385741,25.75,-0.10220590473046276
4734,2020-02-07,27.239999771118164,27.239999771118164,26.68000030517578,27.10000038146973,3505829.0,0.0014705517300284132,7.000027247956403,-0.2978714769798818,59.89473441168824,59.85283451755326,-0.6916251625608254,-1.3988962579506818,-2.933078583009756,-5.817395374157446,24.41770410550114,0.5599994659423828,1.2851835981068476,1.1764995574951165,-0.8606009083262691,3.213600023316502,0.15794932458442545,2.1950497904058075,-2.124200286865232,78.13618601496879,15.111927967101344,1.0185502329106924,2,-0.7849998474121058,-1.6049995422363281,-3.2674994468688965,-5.425000190734863,-10.795000076293942,4,-0.14500730135023343,1.0963877571186529,27.20000076293945,-1.0792057892629723,27.3700008392334,-1.0666681501590927,26.670000076293945,-0.14500730135023343
4735,2020-02-10,27.56999969482422,27.56999969482422,26.79999923706055,27.10000038146973,2636568.0,0.012114534745919725,2.2766024795568303,3.357152588555918,62.970712215334125,59.594191427363214,-0.8911629338330158,-1.6048287578439044,-3.165942706911977,-6.059474179693332,24.075301281410987,0.7700004577636683,1.1863944440805163,1.3754995346069343,-0.6967678176996017,3.4477668869134703,0.3393658584536645,2.411633210760204,-2.399516192626951,84.26963041384074,20.686959711243816,1.0361336761532685,2,-1.1149997711181605,-1.9349994659423828,-3.597499370574951,-5.755000114440918,-11.374999999999996,0,-0.23721433008961845,7.000027247956403,27.239999771118164,1.0963877571186529,27.20000076293945,-1.0792057892629723,27.3700008392334,-0.23721433008961845
4736,2020-02-11,28.25,28.309999465942386,27.6200008392334,27.95000076293945,2906123.0,0.024664501730242705,2.285722070844648,0.6382971815839257,64.4934811512966,59.97082257064164,-1.547327997341931,-2.144316448049821,-3.7334223705107625,-6.639920549060953,23.895918484344257,0.7399997711181676,0.9606067849292472,1.896499824523925,-0.29692792313499083,4.089927572182841,0.7997859506944671,2.993213698353383,-3.0259261602172813,96.5714590890065,34.863324093755324,1.0967138738294584,2,-1.5650005340576136,-2.1100006103515625,-4.389999866485596,-6.435000419616699,-14.30500030517578,1,-0.2523893508235965,2.2766024795568303,27.56999969482422,7.000027247956403,27.239999771118164,1.0963877571186529,27.20000076293945,-0.2523893508235965
4737,2020-02-12,28.540000915527344,28.6299991607666,28.059999465942386,28.36000061035156,3160628.0,0.01026551913371132,2.1666931578556774,0.6000025431379827,58.9327210345177,59.63918577806601,-1.7641853733110011,-2.24045222641535,-3.889093916056815,-6.826153628220055,24.41915888874749,0.5699996948242152,0.996532471025624,1.990500736236573,-0.2507531706803334,4.231754643153479,0.8698737827781216,3.1111276896950244,-3.1924900506982397,95.38470266373619,34.53029020204747,1.1206269534584523,2,-1.6950016021728516,-2.240001678466797,-4.6800007820129395,-6.20250129699707,-13.505001068115234,2,-0.27505256235639763,2.285722070844648,28.25,2.2766024795568303,27.56999969482422,7.000027247956403,27.239999771118164,-0.27505256235639763
4738,2020-02-13,29.3700008392334,29.3799991607666,28.38999938964844,28.479999542236328,3693250.0,0.029081986583065822,1.1758285981374934,4.9444432670706435,59.3570679646858,60.457159235703145,-2.399758320801915,-2.8561746625054525,-4.57170550584604,-7.545148611444745,25.130722768426107,0.9899997711181605,0.9307644942998081,2.591500663757323,0.17790509496574813,5.0050962325488975,1.3847028793615337,3.798298448153112,-3.825540676648046,99.6296916381094,41.44349521296285,1.2067977843957873,2,-2.1500015258789062,-2.460000991821289,-5.510000705718994,-6.697501182556152,-13.010000228881836,3,-0.3992168895619196,2.1666931578556774,28.540000915527344,2.285722070844648,28.25,2.2766024795568303,27.56999969482422,-0.3992168895619196
4739,2020-02-14,28.95000076293945,29.440000534057614,28.6299991607666,29.290000915527344,3007369.0,-0.014300308624196512,1.5312567055289492,-0.38202208663636744,68.65871068277512,62.10396321230212,-1.571220097990519,-2.2532016915564306,-4.0213105058349505,-7.014660585289622,25.709447121304475,0.8100013732910121,0.9187145669224499,1.9820005416870075,-0.490948820318426,4.454949903692441,0.7455258606842889,3.218475222689726,-3.098697480499599,81.43941172773185,20.52460347693212,1.2364746810027172,2,-1.1950006484985316,-2.010000228881836,-4.95000076293945,-6.150000572204586,-12.865001678466797,4,-0.37495686229760206,1.1758285981374934,29.3700008392334,2.1666931578556774,28.540000915527344,2.285722070844648,28.25,-0.37495686229760206
4740,2020-02-17,28.20000076293945,29.21999931335449,27.96999931335449,28.95000076293945,3402276.0,-0.02590673506855712,-1.0661107520610351,2.2058813629682588,57.74457539328052,61.7437977338438,-0.48851206737179353,-1.3486740632351832,-3.1495212180166057,-6.157891178776698,25.73081232014799,1.25,0.9158757537353388,1.0900005340576122,-1.3195159337569002,3.4995170018721247,-0.11475769984964401,2.2947587679648684,-1.9898277553378243,31.868133019773413,-26.609333675023446,1.2047582339072558,2,-0.20000076293944957,-1.260000228881836,-4.157500743865963,-5.360000610351559,-9.874999999999996,0,-0.41684399823008855,1.5312567055289492,28.95000076293945,1.1758285981374934,29.3700008392334,2.1666931578556774,28.540000915527344,-0.41684399823008855
4741,2020-02-18,27.85000038146973,27.979999542236328,26.84000015258789,27.13999938964844,4786625.0,-0.012411360709241204,1.3505158693485098,-0.9466679890950521,56.36605515982141,60.99745212556917,0.05193548623133992,-0.8235219238048934,-2.7008869620500455,-5.705984616217503,25.923310602531345,1.360000610351559,1.1012181591683543,0.602000141143801,-1.630002759043446,2.834003041331048,-0.5140013089498225,1.7180015912374245,-1.3168446212225042,38.846156949827396,-20.356516668218354,1.1160014500936235,2,0.2100000381469691,-0.9099998474121165,-3.7025003433227575,-5.0100002288818395,-8.395000457763679,1,-0.41849193992831235,-1.0661107520610351,28.20000076293945,1.5312567055289492,28.95000076293945,1.1758285981374934,29.3700008392334,-0.41849193992831235
4742,2020-02-19,29.1299991607666,29.1299991607666,28.15999984741211,28.209999084472656,3027399.0,0.04596045823211292,1.108693984596088,1.2957729452376794,65.44378139930788,61.5402043791897,-1.0640490229525597,-1.9042312749065964,-3.868890743375104,-6.874880989378653,26.153328016879207,1.2799987792968714,1.2853679934693503,1.6934989929199205,-0.5036502785756944,3.8906482644155354,0.5949243571721112,2.7920736286677297,-2.3061589231383373,88.0768720073889,23.55068678806144,1.0985746357478081,2,-1.0699987411499023,-2.189998626708988,-4.924999237060547,-6.289999008178711,-9.809999465942383,2,-0.5212838964442581,1.3505158693485098,27.85000038146973,-1.0661107520610351,28.20000076293945,1.5312567055289492,28.95000076293945,-0.5212838964442581
4743,2020-02-20,28.709999084472656,29.40999984741211,28.709999084472656,29.10000038146973,3666320.0,-0.014418128678136632,-2.5897355641087088,-0.4239144181032287,72.38218875762689,62.92769930651622,-0.45519949912879554,-1.4224853813275544,-3.348815977588629,-6.344534005563872,24.513642417462766,0.7000007629394531,1.323806798786169,1.187998962402343,-1.0698771064791863,3.4458750312838724,0.05906092796157836,2.3169369968431077,-1.8699989318847656,71.92302528923847,-0.4227245175927976,1.1289380344407651,2,-0.5899991989135742,-1.6349992752075195,-4.422499179840088,-5.7599992752075195,-10.224998474121097,3,-0.47631486148170765,1.108693984596088,29.1299991607666,1.3505158693485098,27.85000038146973,-1.0661107520610351,28.20000076293945,-0.47631486148170765
4744,2020-02-21,28.29999923706055,29.290000915527344,28.04999923706055,28.729999542236328,4081208.0,-0.01428073355926529,-1.6666694012157932,1.102561218351548,66.79841360866838,63.35299946133113,0.13519044729251917,-1.0207131737494102,-2.8511137646468185,-5.817866714408627,22.35363911381765,1.2400016784667933,1.2749438988696618,0.7499991416931202,-1.5330090046547227,3.033007288040963,-0.39150493148079946,1.8915032148670399,-1.1999990463256864,56.80930964361535,-20.334204366607665,1.1415040731739208,2,-0.15999889373779652,-1.1749992370605504,-4.012499332427982,-5.08499908447266,-8.899999618530277,4,-0.42190809005651286,-2.5897355641087088,28.709999084472656,1.108693984596088,29.1299991607666,1.3505158693485098,27.85000038146973,-0.42190809005651286
4745,2020-02-24,26.309999465942386,27.07999992370605,25.770000457763672,26.649999618530273,8775484.0,-0.07031801500941881,1.1833310551128107,0.7906974681073775,47.92147449945314,61.51166538890408,2.154200424367584,1.0357806000412673,-0.8098791671942287,-3.723423038652971,21.535203018190714,2.5299987792968786,1.2262601456489008,-1.2485006332397433,-3.510574856133406,1.0135735896539195,-2.379537744686573,-0.11746352179291364,3.1300010681152273,14.835140074868782,-61.31097126082516,1.1310371114468312,2,1.2950010299682582,0.8150005340576136,-1.7674999237060582,-3.0699996948242223,-6.434999465942386,0,-0.3886355221977763,-1.6666694012157932,28.29999923706055,-2.5897355641087088,28.709999084472656,1.108693984596088,29.1299991607666,-0.3886355221977763
4746,2020-02-25,26.07999992370605,26.86000061035156,25.790000915527344,26.71999931335449,5824555.0,-0.008741906001710986,1.3260812777549649,1.8823503012487715,42.12453521469202,59.64408918670124,2.2842253569701008,1.2528298455108526,-0.5434786050000646,-3.397958790020599,20.686259446511873,1.0699996948242152,1.1790696711438713,-1.4295001983642628,-3.777852092300588,0.9188516955720623,-2.6036761453324253,-0.25532425139610027,3.286600608825683,8.516470272604083,-63.08456172680799,1.1741759469681632,2,1.5250005722045934,1.0450000762939489,-1.4900002479553187,-2.819999694824215,-7.1100006103515625,1,-0.29735426316920743,1.1833310551128107,26.309999465942386,-1.6666694012157932,28.29999923706055,-2.5897355641087088,28.709999084472656,-0.29735426316920743
4747,2020-02-26,26.690000534057614,26.8799991607666,24.88999938964844,25.78000068664551,5570782.0,0.023389594023621507,2.0852778968846515,-1.4218761175881443,47.04518958008489,58.27610269952336,1.5468754420604398,0.660965627640504,-1.1050485221414625,-3.9083775967130414,19.59763783724449,1.9899997711181605,1.0832297718258772,-0.8094996452331564,-3.170627492348107,1.551628201881794,-1.9900635687906316,0.37106427832431876,2.6046679969787583,39.82303013526126,-29.84663705727236,1.1805639235574743,2,0.4749994277954137,0.4749994277954137,-1.9825005531311,-3.3300008773803675,-8.20000076293945,2,-0.27107532654858446,1.3260812777549649,26.07999992370605,1.1833310551128107,26.309999465942386,-1.6666694012157932,28.29999923706055,-0.27107532654858446
4748,2020-02-27,24.809999465942386,26.209999084472656,24.26000022888184,25.88999938964844,7915565.0,-0.07043840503923049,1.2674414349477472,-1.1868133019773641,38.3954153683824,54.9135143312575,3.0307305663420046,2.536328019488632,0.8060821894957506,-1.9307322909355484,19.55135843143801,2.430000305175774,0.855572235742251,-2.604000663757322,-5.224112416598224,0.016111089083580055,-3.9140565401777714,-1.2939447873368728,4.308482299438467,10.934376977736362,-55.282278429892855,1.3100558764204506,2,2.0250005722045863,2.04000091552734,-0.1174993515014684,-1.4499998092651403,-6.875,3,-0.22128173677127627,2.0852778968846515,26.690000534057614,1.3260812777549649,26.07999992370605,1.1833310551128107,26.309999465942386,-0.22128173677127627
4749,2020-02-28,24.40999984741211,24.40999984741211,23.32999992370605,23.440000534057614,8203939.0,-0.01612251620881211,1.226805542719731,-0.8981475758127017,35.00948969199398,52.38739369778122,3.0385410130724644,3.021957173641969,1.2464227895787587,-1.4381753686654193,20.764009548294975,1.4799995422363352,0.6611935593135989,-2.9600002288818352,-5.754076915759057,-0.165923542004613,-4.357038572320448,-1.5629618854432223,4.416973025778802,28.79999796549489,-33.681766325608464,1.397038343438612,2,1.9600000381469727,1.975000381469723,1.3225007057189941,0.025000572204589844,-4.850000381469723,4,-0.2427283602662007,1.2674414349477472,24.809999465942386,2.0852778968846515,26.690000534057614,1.3260812777549649,26.07999992370605,-0.2427283602662007
4750,2020-03-02,24.31999969482422,25.479999542236328,23.229999542236328,25.20000076293945,5938518.0,-0.003687019793137458,2.125002980235081,-0.9072182381985108,30.251256262141354,49.485749375816766,2.8164647770273916,3.16141994057363,1.3717141818661673,-1.2596724114121969,21.91874822584533,2.25,0.37109528777396505,-2.9785003662109375,-6.0102087108783735,0.053207978456498495,-4.4943545385446555,-1.4626461938772195,4.067215342407902,29.863021000171923,-27.137308637811866,1.5158541723337189,3,2.0,2.015000343322754,1.5725007057189941,0.2750005722045863,-3.770000457763672,0,-0.20230263725459752,1.226805542719731,24.40999984741211,1.2674414349477472,24.809999465942386,2.0852778968846515,26.690000534057614,-0.20230263725459752
4751,2020-03-03,24.940000534057614,25.6299991607666,24.440000534057614,25.09000015258789,5865061.0,0.02549345588048446,-1.0695635155598169,0.1704539050748464,32.49027168769355,45.82424829674851,1.944785776656932,2.5351446946539014,0.7868771948906108,-1.8068651067817463,22.319197594587116,1.3099994659423828,0.0231806687395526,-2.2719995498657255,-5.473194275226739,0.9291951754952876,-3.872596912546232,-0.6714021871852189,2.9314929536749297,46.84934713800992,-5.076860967647534,1.6005973626805072,3,1.3799991607666051,1.394999504089359,0.9524998664855993,-0.3450002670288086,-3.7700004577636683,1,-0.20308742684832504,2.125002980235081,24.31999969482422,1.226805542719731,24.40999984741211,1.2674414349477472,24.809999465942386,-0.20308742684832504
4752,2020-03-04,24.71999931335449,25.270000457763672,24.459999084472656,25.09000015258789,3951237.0,-0.00882121956664339,1.2191774379394404,2.4666785346438624,25.956563743499288,40.665845517401,1.6466003234539137,2.684047638047897,1.0434346413125333,-1.5121209873631685,22.030505679597063,0.8100013732910156,-0.19737032410156985,-2.3595006942749066,-5.747103623484676,1.0281022349348632,-4.0533021588797915,-0.6656992296700217,2.6873447798284325,49.999999999999886,3.93826607431658,1.6938014646048845,3,1.5400009155273473,1.615000724792484,1.240000724792484,-0.1249990463256836,-2.5199985504150355,2,-0.23260518445458356,-1.0695635155598169,24.940000534057614,2.125002980235081,24.31999969482422,1.226805542719731,24.40999984741211,-0.23260518445458356
4753,2020-03-05,24.420000076293945,25.20000076293945,24.03000068664551,25.10000038146973,3444373.0,-0.01213589180394814,1.6590878549723271,1.8378344940640272,26.28272176020893,36.164101978683284,1.4237947187031104,2.9145268142069227,1.375645863981891,-1.1453102290123809,21.651458354498264,1.1700000762939382,-0.41002709989890107,-2.520499897003173,-6.109439159450943,1.068439365444597,-4.31496952822706,-0.7260302657792863,2.5696095617943158,49.58336346679742,7.666333753721744,1.794469631223886,3,0.7349996566772461,1.9149999618530273,1.565000057220459,0.17500019073485973,-2.3199996948242188,3,-0.2428337545720326,1.2191774379394404,24.71999931335449,-1.0695635155598169,24.940000534057614,2.125002980235081,24.31999969482422,-0.2428337545720326
4754,2020-03-06,23.290000915527344,23.940000534057614,23.04999923706055,23.68000030517578,5949784.0,-0.04627351176233463,-1.045973533977007,0.5735282567963259,25.27694009811414,33.648042600756725,1.976208852111398,3.9351881643655915,2.525390462745534,0.04632636972119997,21.80292529764185,1.3700008392333949,-0.8815869740666713,-3.4529991149902344,-7.390367260397863,0.484369030417394,-5.42168318769405,-1.4843150422864184,3.323647712975724,9.302390913331578,-32.485970995326994,1.9686840727038148,3,1.6749982833862305,2.9549989700317383,2.6949992179870605,1.3049993515014613,-2.8900012969970703,4,-0.229927060501522,1.6590878549723271,24.420000076293945,1.2191774379394404,24.71999931335449,-1.0695635155598169,24.940000534057614,-0.229927060501522
4755,2020-03-09,21.030000686645508,21.670000076293945,20.65999984741211,21.25,11191152.0,-0.09703736110096517,-1.1041649695917284,0.564101686294456,21.19932598424178,31.32301935292892,3.809038384878061,5.987066277974719,4.77734757961904,2.361755031989791,22.10978119795697,2.6300010681152344,-1.476746746154923,-5.385999393463134,-10.052892336901756,-0.7191064500245119,-7.719445865182443,-3.0525529217438248,5.156010014884458,7.4446859225754505,-33.28176937385812,2.3334464717193106,3,2.7399988174438477,4.0199995040893555,4.9549994468688965,3.5649995803832972,-0.4099998474121094,0,-0.06990019841685513,-1.045973533977007,23.290000915527344,1.6590878549723271,24.420000076293945,1.2191774379394404,24.71999931335449,-0.06990019841685513
4756,2020-03-10,21.1200008392334,22.6200008392334,21.040000915527344,21.459999084472656,9674397.0,0.004279607686605624,-5.320023803801742,1.5454513928023375,12.394379465254701,27.472929340170012,3.2871510314131918,5.6238542698131155,4.691789964385187,2.3286685523156763,21.6441487529237,1.5900001525878906,-2.0399699095235277,-4.939499282836913,-10.081620167058869,0.2026216013850437,-7.510559724947889,-2.3684388407259362,4.292368342720067,9.978328219488217,-23.735864850672286,2.5710604421109777,3,2.3149986267089844,3.929999351501465,4.927499294281006,3.4749994277954066,0.25,1,-0.02698871115165835,-1.1041649695917284,21.030000686645508,-1.045973533977007,23.290000915527344,1.6590878549723271,24.420000076293945,-0.02698871115165835
4757,2020-03-11,20.690000534057614,21.51000022888184,20.5,21.440000534057614,5963915.0,-0.020359862125431283,1.2696649921991248,2.2058937376933305,12.382752203425653,24.582633432952594,3.1028440271227105,5.729344885327887,5.121650147886282,2.8100672839025513,21.027430492246534,1.0100002288818395,-2.3277169156416946,-4.976999568939213,-10.50576074135472,0.5517616034762938,-7.741380155146967,-2.2126189827314597,4.057036941060062,4.042563898197848,-23.812417338491763,2.764380586207754,3,2.374999046325687,4.279999732971195,5.357499599456791,3.9049997329711914,0.3500003814697301,2,0.023199590616066468,-5.320023803801742,21.1200008392334,-1.1041649695917284,21.030000686645508,-1.045973533977007,23.290000915527344,0.023199590616066468
4758,2020-03-12,17.645000457763672,19.600000381469727,17.645000457763672,19.059999465942386,10976866.0,-0.14717254701282367,-1.763252712413411,1.886665344238286,9.928555135207233,21.795862926642958,5.615092693739022,8.275170960356682,8.10468889962262,5.892554330957974,20.28643959730627,3.0450000762939418,-2.651224578826927,-7.435749626159669,-13.742983278519283,-1.1285159738000559,-10.589366452339476,-4.282132799979863,6.4225110213351755,0.0,-23.193088126798713,3.1536168261798068,3,3.992499351501465,5.897500038146973,8.402499675750732,7.019999504089352,2.0550003051757812,3,0.25814679438966026,1.2696649921991248,20.690000534057614,-5.320023803801742,21.1200008392334,-1.1041649695917284,21.030000686645508,0.25814679438966026
4759,2020-03-13,18.09499931335449,20.15999984741211,17.704999923706055,18.13500022888184,9136704.0,0.025502909828082343,-4.987806920421664,0.028269218067394387,15.057424899472693,20.107659441901994,4.6657622571670565,7.346926554476632,7.60345023260982,5.491662017580648,19.323081270420474,2.5149993896484375,-3.1052961401439525,-6.443000698089602,-13.200433141490233,0.3144317453110297,-9.821716919789917,-3.064284476389286,4.816460181904027,9.045202433891614,-14.577002504908112,3.378716221700315,3,3.542500495910648,5.447501182556156,7.950000762939457,6.64000129699707,3.305000305175785,4,0.22133192705674554,-1.763252712413411,17.645000457763672,1.2696649921991248,20.690000534057614,-5.320023803801742,21.1200008392334,0.22133192705674554
4760,2020-03-16,16.444999694824222,17.020000457763672,14.585000038146973,16.344999313354492,12792089.0,-0.09118539271303161,2.895994726570547,-2.499952317375193,13.43453741189819,17.990355633480288,5.678358521523997,8.507290231006102,9.199711278088376,7.156284281446862,19.455250663220987,3.509999275207516,-3.385915161207766,-7.5052502632141085,-14.933165532749332,-0.07733499367888541,-11.219207897981718,-3.7912926284464987,5.518497173685223,23.148717750292644,-2.2857696678703725,3.7139576347676106,3,3.4825005531311,5.567500591278073,9.600000381469723,8.290000915527337,5.915000915527337,0,0.24049863162665908,-4.987806920421664,18.09499931335449,-1.763252712413411,17.645000457763672,1.2696649921991248,20.690000534057614,0.24049863162665908
4761,2020-03-17,16.194999694824222,17.555000305175778,15.729999542236328,17.15999984741211,6018640.0,-0.015202189397345078,1.0797716834433588,-9.64996471418452,9.05189074576505,16.11205863373204,5.0930119353423144,8.263005593179734,9.37261700676206,7.417366249886808,20.692482046723025,1.8250007629394496,-3.6368608841694474,-7.172500228881834,-15.122608419789056,0.7776079620253888,-11.147554324335445,-3.1974461334282225,4.292797807612729,23.249091874846574,-0.3502497712621455,3.975054095453611,3,3.6975007057189906,5.817500591278073,9.850000381469723,8.540000915527337,6.434999465942379,1,0.27323255497333343,2.895994726570547,16.444999694824222,-4.987806920421664,18.09499931335449,-1.763252712413411,17.645000457763672,0.27323255497333343
4762,2020-03-18,13.94499969482422,16.15999984741211,13.94499969482422,15.75,6752901.0,-0.13893177168253246,-1.4542933829279145,1.870466341725671,8.797875573741592,14.169297946346779,6.318277439797923,9.820559267150825,11.518755120267476,9.657972505032744,21.356347138269644,2.2500000000000018,-3.931359494063507,-8.663250255584716,-17.176619912418175,-0.1498805987512597,-12.919935084001443,-4.406565427167989,5.362238314754736,0.0,-24.160331714878886,4.256684828416728,3,4.997500419616697,7.747500419616697,12.46749973297119,11.015000343322752,9.975000381469725,2,0.5324490001362292,1.0797716834433588,16.194999694824222,2.895994726570547,16.444999694824222,-4.987806920421664,18.09499931335449,0.5324490001362292
4763,2020-03-19,15.03499984741211,15.03499984741211,13.729999542236328,14.729999542236328,4777910.0,0.078164229217764,7.557370488030617,-0.16897520975547917,16.216216216216168,13.162550848358116,4.198535942811731,8.067139783366699,10.316074806126611,8.560191080857358,21.896992421737853,1.3050003051757812,-4.319426746153052,-6.889500141143799,-15.535039827951632,1.7560395456640343,-11.212269984547717,-2.5667302977398805,3.1997904992159008,20.295493674010107,-3.142542670085909,4.322769843403917,3,3.140000343322754,6.550000190734863,11.53749942779541,10.085000038146973,9.264999389648441,3,0.39940147183631947,-1.4542933829279145,13.94499969482422,1.0797716834433588,16.194999694824222,2.895994726570547,16.444999694824222,0.39940147183631947
4764,2020-03-20,16.360000610351562,17.520000457763672,15.515000343322756,15.699999809265135,6205512.0,0.08812775366722181,-2.8932051150289024,2.163934887560353,23.659832022046956,13.435940408114247,1.9971595935273605,6.11529401291736,8.906619147697647,7.239824996556621,22.57411857147293,2.4850006103515625,-4.65005100945881,-4.967499446868896,-13.40586955094976,3.47087065721197,-9.18668449890933,-0.7483143948284621,-2.6300010681152344,68.75818414462543,44.22716407666724,4.219185052040433,3,1.8149995803833008,5.22499942779541,10.704998970031738,9.13499927520752,8.609998703002926,4,0.2041564809279135,7.557370488030617,15.03499984741211,-1.4542933829279145,13.94499969482422,1.0797716834433588,16.194999694824222,0.2041564809279135
4765,2020-03-23,16.084999084472653,16.620000839233402,14.739999771118164,14.93000030517578,6223150.0,-0.016809383595310257,-1.4495130358283521,1.7499960263618306,20.013543272136687,14.282514164434469,1.6728656852441794,5.886806993053035,9.085136577342087,7.523178290650083,24.312662938239882,1.880001068115238,-5.02873892116143,-4.731250953674319,-13.137513181012398,3.6750112736637597,-8.93438206734336,-0.528119840005278,-2.3549995422363246,61.56860320274934,38.214096951417034,4.2031311136690395,3,1.5350008010864293,5.485000610351566,11.262501239776615,9.440001487731934,7.6250000000000036,0,0.33043213158702356,-2.8932051150289024,16.360000610351562,7.557370488030617,15.03499984741211,-1.4542933829279145,13.94499969482422,0.33043213158702356
4766,2020-03-24,18.325000762939453,18.325000762939453,16.90999984741211,17.245000839233402,5472844.0,0.13926029256844297,1.620372250901134,0.9350658572674172,30.95025951188471,16.34557053204103,-1.12344296816158,3.200102215003021,6.768822008699807,5.298092141142234,25.815827356905185,2.2400016784668004,-5.296943139892722,-2.103499317169188,-10.197059739985999,5.990061105647623,-6.150279528577592,1.9432808942392157,-4.519201202392578,100.0,76.71059234415216,4.0467802114084055,3,-1.3800010681152344,3.2449989318847656,9.144999504089355,7.284999847412109,4.07499885559082,1,0.22019097841308155,-1.4495130358283521,16.084999084472653,-2.8932051150289024,16.360000610351562,7.557370488030617,15.03499984741211,0.22019097841308155
4767,2020-03-25,19.45499992370605,19.80500030517578,18.440000534057614,19.09000015258789,4333984.0,0.061664344541360716,1.5633785664267474,0.3379627749098844,35.906898440272954,19.232053121492775,-2.734625021152965,1.5813606671963392,5.588574267853012,4.185579362401892,26.546067200890167,1.4799995422363281,-5.2813997029274375,-0.6117501258850133,-8.154976078774066,6.931475827004041,-4.38336310232954,3.159862850559513,-5.468432315063472,94.2386775717806,71.20704335082141,3.771612976444527,3,-2.5100002288818324,2.1149997711181676,8.045000553131107,6.365000724792484,3.3250007629394602,2,0.16319708298697,1.620372250901134,18.325000762939453,-1.4495130358283521,16.084999084472653,-2.8932051150289024,16.360000610351562,0.16319708298697
4768,2020-03-26,19.31999969482422,19.31999969482422,18.299999237060547,18.559999465942386,4408816.0,-0.006939102000063979,1.6842109225792365,2.082193713583999,38.05655666477078,21.787512206525896,-2.611686191074863,1.3533630282808886,5.665240736284531,4.332828021475976,26.947844653853597,1.1550006866455043,-5.219978253736141,-0.4722503662109361,-7.680848165913204,6.73634743349133,-4.07654926606207,3.132048533640198,-4.984326124389648,90.42447069668867,62.9439904812579,3.604298899851133,3,-2.552499771118164,2.25,8.18000078201294,6.6150007247924805,3.5799999237060547,3,0.2380952616009644,1.5633785664267474,19.45499992370605,1.620372250901134,18.325000762939453,-1.4495130358283521,16.084999084472653,0.2380952616009644
4769,2020-03-27,18.48500061035156,19.545000076293945,18.434999465942386,18.8799991607666,3455136.0,-0.04321941499286641,-3.48484334721783,-0.5197347782331503,41.62553534732756,24.91984531046249,-1.9171571678546435,1.8147603114128366,6.419072585845512,5.17662177636144,26.80743880765312,1.110000610351559,-5.16455049030079,-1.0109994888305707,-7.900479613876499,5.878480636215357,-4.455739551353535,2.4337405736923934,-3.821167435832516,73.93880442956718,42.10947870431445,3.4447400625229645,3,-1.7175006866455043,3.024999618530277,9.11249923706055,7.614999771118168,4.644998550415043,4,0.3145793040143372,1.6842109225792365,19.31999969482422,1.5633785664267474,19.45499992370605,1.620372250901134,18.325000762939453,0.3145793040143372
4770,2020-03-30,19.399999618530273,19.59499931335449,18.170000076293945,18.899999618530273,3238553.0,0.04949953897574222,2.202247672604472,-1.265827430188358,44.63170670550895,28.873158194878485,-2.6473003853277675,0.5399518839234716,5.425417609803716,4.269600189710609,27.563792908931784,1.4249992370605433,-4.695712571806897,0.14999952316284038,-6.354838705735588,6.654837752061267,-3.102419591286374,3.4024186376120547,-4.427696416171827,86.01034118805072,49.29302753864792,3.2524191144492134,3,-2.6324996948242188,1.005000114440918,8.232500553131104,6.700000762939453,3.979999542236328,0,0.2871133919767672,-3.48484334721783,18.48500061035156,1.6842109225792365,19.31999969482422,1.5633785664267474,19.45499992370605,0.2871133919767672
4771,2020-03-31,19.875,19.979999542236328,19.149999618530273,19.959999084472656,4440677.0,0.024484556227311494,12.279998779296875,-0.1699981689453125,47.46342823851819,33.169330713186994,-2.8445292617252242,-0.3520092838641915,4.884363344190792,3.804941327202947,28.40485520950175,0.8299999237060547,-4.384623011408905,0.8782499313354499,-5.063895351882934,6.820395214553834,-2.0928227102737402,3.84932257294464,-4.612734971472513,94.19891860677099,51.144698645895325,2.9710726416091915,3,-3.020000457763672,0.42999935150146484,7.490000247955322,6.454999923706051,2.9349994659423864,1,0.19295592877849832,2.202247672604472,19.399999618530273,-3.48484334721783,18.48500061035156,1.6842109225792365,19.31999969482422,0.19295592877849832
4772,2020-04-01,18.96999931335449,19.524999618530273,18.834999084472656,19.200000762939453,3458267.0,-0.045534625743170354,-1.7599916076980298,2.705928552194638,54.757625661391046,37.451709540428645,-1.2871275752850941,0.10553969185877321,5.702727818190578,4.715445306939085,29.33899026314567,1.0400009155273438,-3.863494310499995,0.26074924468993643,-5.0369203299282965,5.558418819308169,-2.38808554261918,2.909584031999053,-3.3303155237302935,44.198865917566486,-4.123735951519585,2.6488347873091165,4,-1.6099996566772425,1.3350000381469762,8.395000934600834,7.455000877380375,4.730001449584961,2,0.180811830750101,12.279998779296875,19.875,2.202247672604472,19.399999618530273,-3.48484334721783,18.48500061035156,0.180811830750101
4773,2020-04-02,18.489999771118164,19.184999465942386,18.31999969482422,19.0,3668124.0,-0.025303086958912813,-1.0352926656868218,2.2173783243632883,51.41526480091412,40.53564651585833,-0.29669753139400257,0.12490372923845783,6.035857089209962,5.1908679650687475,30.125224640838468,0.8649997711181676,-3.250018129868174,0.07724971771240163,-4.487774032524673,4.642273467949476,-2.2052621574061355,2.359761592830939,-2.503090721284998,17.679546367026674,-34.14031290240586,2.2825118751185376,4,-1.130000114440918,1.4799995422363281,8.675000190734863,7.935000419616699,4.30000114440918,3,0.23201735903904308,-1.7599916076980298,18.96999931335449,12.279998779296875,19.875,2.202247672604472,19.399999618530273,0.23201735903904308
4774,2020-04-03,17.934999465942386,18.799999237060547,17.934999465942386,18.399999618530273,2986915.0,-0.030016241862950266,-2.7204279022453797,0.9117645958853577,55.79315505213691,44.511158935858354,0.5645832363604661,0.2721016309678248,6.410653770066315,5.7415303827622175,30.42691575233717,0.8649997711181605,-2.4113565272689534,-0.2100005149841273,-4.156863796298435,3.73686276633018,-2.183432155641281,1.7634311256730264,-1.6286431767169667,0.0,-53.15612540590052,1.9734316406571537,4,0.5100002288818324,1.7449998855590785,8.907500743865963,8.490000724792477,4.3350009918212855,4,0.27683302483594496,-1.0352926656868218,18.489999771118164,-1.7599916076980298,18.96999931335449,12.279998779296875,19.875,0.27683302483594496
4775,2020-04-06,19.559999465942386,19.559999465942386,18.540000915527344,18.895000457763672,3612501.0,0.0906049650620726,2.067669388586272,-1.4301049246495177,61.81945618532216,47.94106967735141,-0.576248625954328,-1.548042779088771,4.672198065414268,4.123513823162057,29.449748771420325,1.625,-1.6501494122647458,1.4884995460510275,-2.2830048489656107,5.260003941067666,-0.39725265145728983,3.374251743559345,-2.959751716476095,79.46209972495022,21.592536472675306,1.8857521975083191,4,-0.6024999618530309,0.11999988555907848,6.817500591278073,6.825000762939446,2.0500011444091726,0,0.18251532680459692,-2.7204279022453797,17.934999465942386,-1.0352926656868218,18.489999771118164,-1.7599916076980298,18.96999931335449,0.18251532680459692
4776,2020-04-07,20.549999237060547,21.209999084472656,20.11000061035156,20.559999465942386,4684392.0,0.0506134866129182,-1.4719136761569913,-0.015037960596705114,75.4527875803475,52.33505735958191,-1.360513679561933,-2.722520186893341,3.5482483727549763,3.1421737277603015,28.876785491282565,1.6499996185302699,-1.0016616564146688,2.5069993972778306,-1.1750629989571522,6.189061793512812,0.6659681991603392,4.348030595395322,-3.679371344172651,79.84733055607808,14.052164067765318,1.8410311981174905,4,-0.9774999618530273,-0.869999885559082,5.777500629425049,5.785000801086426,1.6700000762939418,1,0.1377128967772583,2.067669388586272,19.559999465942386,-2.7204279022453797,17.934999465942386,-1.0352926656868218,18.489999771118164,0.1377128967772583
4777,2020-04-08,21.170000076293945,21.170000076293945,20.26000022888184,20.350000381469727,3137785.0,0.030170358260416252,1.2195126489825834,-81.9980926949928,74.5301830032322,56.38768250829985,-1.9128108712671263,-3.4833078701749542,2.8042207677372097,2.533567733219499,28.032742752255974,0.9099998474121058,-0.21117701544548595,3.1030002593994155,-0.6571374592995767,6.863137978098409,1.2229314000499194,4.983069118748912,-3.865435064247574,98.77865609655669,26.103322813090188,1.880068859349497,4,-1.5975008010864258,-1.6700000762939453,5.15749979019165,5.164999961853027,1.0300006866455078,2,0.07746808614728828,-1.4719136761569913,20.549999237060547,2.067669388586272,19.559999465942386,-2.7204279022453797,17.934999465942386,0.07746808614728828
4778,2020-04-09,22.200000762939453,22.43000030517578,21.6299991607666,21.65999984741211,4256133.0,0.04865378757361927,-1.6666603088621437,0.6585379469477759,73.91481886128346,59.97538067651717,-2.7840989775585037,-4.3790801647819,1.6715328464142658,1.5242603891971385,26.25131088035434,1.260000228881836,0.33000701155671663,3.9052509307861314,-0.2755254104644358,8.086027272036699,1.814862760160846,5.995639101411417,-4.504892343650454,94.88321469867503,20.815472025796623,2.090388170625284,4,-2.017500877380371,-2.7350006103515625,4.097499370574951,4.1349992752075195,0.279998779296875,3,0.06756756524549701,1.2195126489825834,21.170000076293945,-1.4719136761569913,20.549999237060547,2.067669388586272,19.559999465942386,0.06756756524549701
4779,2020-04-14,22.100000381469727,22.40999984741211,21.709999084472656,22.25,3683824.0,-0.004504521533020278,1.9787310025769536,-0.27777660040407465,74.98961537175387,63.34848163943327,-2.3662174611792643,-4.177851545168693,1.7052194199006365,1.6441037038810542,24.794997809289416,0.7000007629394531,0.7243429692508094,3.6050004959106445,-0.9061030257391209,8.11610401756041,1.3494487350857618,5.860552256735527,-3.8367049358743124,91.51671014180084,15.21242337763914,2.2555517608248827,4,-1.9175004959106445,-3.265000343322754,3.6449995040893555,4.234999656677246,-0.20000076293945312,1,0.03122174308359571,-1.6666603088621437,22.200000762939453,1.2195126489825834,21.170000076293945,-1.4719136761569913,20.549999237060547,0.03122174308359571
4780,2020-04-15,20.399999618530273,22.11000061035156,20.399999618530273,21.82999992370605,4358104.0,-0.07692311011744868,-1.3916092683785624,9.533359612425748,59.02565769507679,64.63317380127312,-0.5693192853781035,-2.2834327339689935,3.302955556205916,3.360969631589974,22.217428359808256,1.7100009918212855,1.045724514334868,1.70724973678589,-2.7721107239149063,6.1866101974866865,-0.5324304935645081,3.9469299671362883,-1.6366995897852163,12.499958893343157,-58.29510590979434,2.239680230350398,4,-0.2174997329711914,-2.22499942779541,5.204999923706055,5.845000267028809,1.5500011444091797,2,0.09166670951968015,1.9787310025769536,22.100000381469727,-1.6666603088621437,22.200000762939453,1.2195126489825834,21.170000076293945,0.09166670951968015
4781,2020-04-16,20.6200008392334,21.32999992370605,20.450000762939453,21.1200008392334,3456540.0,0.010784373765541089,-1.095235716459045,0.34965027503161217,55.50307320000218,64.71600130556324,-0.7515635886487146,-2.2713813175675703,2.951478777335428,3.154493927616187,19.872881740325276,0.9300003051757777,1.3670074106496486,1.706000900268556,-2.690258075166838,6.10225987570395,-0.492128587449141,3.9041303879862532,-1.4166967773166554,16.58988929467643,-49.12305634115968,2.1981294877176967,4,-0.4375009536743164,-2.445000648498535,3.789999008178711,4.429999351501465,1.5899982452392578,3,0.04801162613119314,-1.3916092683785624,20.399999618530273,1.9787310025769536,22.100000381469727,-1.6666603088621437,22.200000762939453,0.04801162613119314
4782,2020-04-17,21.3700008392334,21.739999771118164,21.11000061035156,21.36000061035156,3670968.0,0.03637245244786724,-1.470583835414566,-0.02000045776367898,59.15178864129882,65.57561506560599,-1.2575682867578877,-2.5682743020876835,2.053440974132169,2.4166101435021083,16.91671416244321,1.1199989318847656,1.6068925813903228,2.084750843048095,-1.764736793312263,5.934238479408455,0.16000702486791596,4.009494661228274,-1.7794932281255704,47.78329520203325,-14.1922786411942,1.9247438181801797,4,-1.1875009536743164,-3.2900009155273438,2.8724989891052246,3.679999351501465,1.5499992370605469,4,0.039775313090328446,-1.095235716459045,20.6200008392334,-1.3916092683785624,20.399999618530273,1.9787310025769536,22.100000381469727,0.039775313090328446
4783,2020-04-20,21.040000915527344,21.63999938964844,20.520000457763672,21.459999084472656,2256439.0,-0.015442204527208236,1.8717966274110711,-41.99885561699824,61.94483154166866,66.25913467555395,-0.5898391567936088,-1.8607285486253957,2.2339966969238993,2.7507031471421115,13.817112200198617,1.1199989318847692,1.760331239098992,1.4545008659362786,-1.904686351460068,4.813688083332625,-0.22509274276189473,3.134094474634452,-1.10875418113136,31.840856921349868,-27.439126187635324,1.6795936086981735,4,-0.5550003051757812,-2.960000991821289,2.977499008178711,3.929999351501465,0.7199993133544957,0,0.05513307019659108,-1.470583835414566,21.3700008392334,-1.095235716459045,20.6200008392334,-1.3916092683785624,20.399999618530273,0.05513307019659108
4784,2020-04-21,19.700000762939453,21.020000457763672,19.655000686645508,20.809999465942386,3526477.0,-0.06368821740872554,-1.2750017881410485,2.642865576748419,51.34892544448323,65.0957423710163,1.1475308162639237,-0.27159920710259655,3.404611029193674,4.086087877507339,12.29803826687759,1.385000228881836,1.8265622538196098,-0.05249929428100586,-3.0490286146456533,2.9440300260836416,-1.5507639544633314,1.4457653659013197,2.729999542236328,1.8329970546806986,-51.832374112529315,1.498264660182324,4,1.3424997329711914,-1.6200008392333984,2.8899993896484375,3.8424997329711914,2.509998321533203,1,0.14111668383925835,1.8717966274110711,21.040000915527344,-1.470583835414566,21.3700008392334,-1.095235716459045,20.6200008392334,0.14111668383925835
4785,2020-04-22,21.399999618530273,21.549999237060547,19.96999931335449,20.799999237060547,4004337.0,0.08629435480981984,2.511112429772461,-0.5405415158112495,56.17658660233545,62.9539422623483,-0.2950428770590783,-1.6369210842189368,1.5408496083314986,2.3932282246750134,10.351531887575113,1.8499984741210938,2.044138253053738,1.3817495346069322,-1.1523286319535089,3.915827701167373,0.11471045132671165,2.6487886178871527,0.9745006942749015,83.693031084765,33.702669190583265,1.2670390832802199,4,-0.3574991226196289,-3.3199996948242188,1.1900005340576172,2.142500877380371,0.6900005340576172,2,0.023364486397796425,-1.2750017881410485,19.700000762939453,1.8717966274110711,21.040000915527344,-1.470583835414566,21.3700008392334,0.023364486397796425
4786,2020-04-23,22.36000061035156,22.5,21.420000076293945,21.540000915527344,2723470.0,0.04485986023055899,-1.0377330651052818,1.3666652891379685,63.66935628385833,61.74718373797342,-1.0854402673311014,-2.4022975975223844,0.40294312111075214,1.4487356896442911,9.155127674593333,1.1000003814697266,2.2872219076780596,2.140000534057613,-0.46788281049256497,4.747883878607791,0.8360588617825222,3.4439422063327036,-2.704999923706051,95.07910638180893,42.52385201462472,1.3039416722750898,4,-1.282500267028805,-4.245000839233395,-1.3900003433227504,-0.347500324249264,-0.010000228881832385,3,-0.01833630752327875,2.511112429772461,21.399999618530273,-1.2750017881410485,19.700000762939453,1.8717966274110711,21.040000915527344,-0.01833630752327875
4787,2020-04-24,22.6299991607666,23.29999923706055,21.309999465942386,21.670000076293945,2193946.0,0.012075069009168438,-1.3690469162265484,1.170731026526117,66.98112617100857,60.97677343905399,-1.2589506406600854,-2.5531378991985925,-0.05484057051558722,1.2039566436963867,8.776082058201823,1.989999771118164,2.3233911730403776,2.2512491226196296,-0.5406132309149889,5.043111476154248,0.8553179458523203,3.647180299386939,-2.918098487854003,81.61864628951201,23.63350694303889,1.3959311767673093,4,-1.1524991989135742,-4.114999771118164,-1.6774988174438477,-0.6174988746643066,0.1100006103515625,4,-0.018559438438782383,-1.0377330651052818,22.36000061035156,2.511112429772461,21.399999618530273,-1.2750017881410485,19.700000762939453,-0.018559438438782383
4788,2020-04-27,23.920000076293945,23.920000076293945,23.20000076293945,23.6299991607666,2105459.0,0.05700401959200274,3.9654968298650637,0.3020845750979504,73.15280153662167,60.77268301292819,-2.5471742940636197,-3.668957937281668,-1.548265898780624,-0.05274812175253629,8.436334872093646,1.2900009155273438,2.125717289289323,3.311250019073487,0.15279095031486634,6.469709087832108,1.732020484694175,4.890479553452799,-4.06457546081543,100.0,33.24753008182091,1.5792295343793112,4,-2.1324996948242188,-5.095000267028809,-3.6024999618530273,-2.2274999618530273,0.7999992370605433,0,-0.04180601993354738,-1.3690469162265484,22.6299991607666,-1.0377330651052818,22.36000061035156,2.511112429772461,21.399999618530273,-0.04180601993354738
4789,2020-04-28,24.29999923706055,25.040000915527344,23.88999938964844,23.989999771118164,3030895.0,0.01588625248974007,-3.5098078814602545,1.0689603009655222,70.29109106689845,62.02439783201948,-2.885753080375398,-3.7850358585816046,-2.117928090233878,-0.404407975702739,8.379368591449902,1.1500015258789027,1.9221179476715164,3.400499248504641,0.003607453564519858,6.797391043444762,1.702053351034582,5.0989451459746995,-4.200700093933108,85.40431075702915,19.422623513084915,1.6984458974700605,4,-1.9524984359741246,-4.4099988937377965,-4.4199991226196325,-2.7149991989135778,0.0,1,-0.10452671143729475,3.9654968298650637,23.920000076293945,-1.3690469162265484,22.6299991607666,-1.0377330651052818,22.36000061035156,-0.10452671143729475
4790,2020-04-29,24.96999931335449,24.96999931335449,24.149999618530273,24.29999923706055,2846731.0,0.02757202046624374,1.4477600043271341,2.161294292095517,69.45422137630283,63.574525407163996,-3.1730010645775657,-4.233398278297873,-2.9495377377977228,-1.0431623918616033,8.212876650453985,0.8199996948242152,1.6732610898468572,3.7919993400573695,0.020112490454426535,7.5638861896603125,1.906055915255898,5.677942764858841,-4.475444028435053,98.12328217243336,32.495317184919415,1.8859434248014721,4,-2.622498512268063,-5.079998970031735,-5.089999198913571,-3.384999275207516,0.09000015258789773,2,-0.11053265137279056,-3.5098078814602545,24.29999923706055,3.9654968298650637,23.920000076293945,-1.3690469162265484,22.6299991607666,-0.11053265137279056
4791,2020-04-30,23.709999084472656,25.40999984741211,23.709999084472656,25.20000076293945,3159596.0,-0.050460563217074594,-1.281877648203382,-2.2238828489522575,60.58332751857003,63.73358528241635,-1.5964763312755395,-2.8157218568050055,-1.8578371475176922,0.23037587854308583,8.316983323581487,1.7000007629394531,1.3830497410302165,2.3402491569519057,-1.5410615033703259,6.221559817274137,0.39959382679078814,4.280904487113023,-2.8518081491045884,58.536570615389664,-2.7783392400385054,1.9406553301611165,4,-1.1774988174438477,-2.549999237060547,-4.114999294281006,-2.1249990463256836,0.24000167846679332,3,-0.06832555860137846,1.4477600043271341,24.96999931335449,-3.5098078814602545,24.29999923706055,3.9654968298650637,23.920000076293945,-0.06832555860137846
4792,2020-05-04,22.399999618530273,23.09000015258789,21.799999237060547,22.51000022888184,3564911.0,-0.0552509285755427,1.0314967725269808,0.07382582982373302,50.81432754237676,62.49686261582836,-0.1396972774351788,-1.3023521417625439,-0.7760941020442331,1.544676847787425,7.862279025760387,1.9099998474121094,1.4344463511583143,0.8587496757507331,-2.8764621595759294,4.593961511077396,-1.0088562419126,2.726355593414066,-1.0866277919578025,16.62050637191707,-38.77736366442639,1.8676059176633317,5,0.13250064849853516,-0.7274999618530273,-3.1424999237060547,-0.8149995803833008,1.649999618530277,0,-0.002232108835358404,-1.281877648203382,23.709999084472656,1.4477600043271341,24.96999931335449,-3.5098078814602545,24.29999923706055,-0.002232108835358404
4793,2020-05-05,22.78000068664551,23.25,22.0,23.0,3796217.0,0.016964333686902533,2.4722255335945342,1.999982660563088,52.70700728831851,62.64776059847672,-0.2759412440988491,-1.4171353884428122,-1.3711021686203821,1.1666001830653663,7.189189570820212,1.25,1.5498563618279348,1.0242506980896025,-2.4572872504169823,4.505788646596187,-0.7165182761636899,2.765019672342895,-1.0569660579890758,27.146849969355717,-22.703941226814575,1.740768974253293,5,-0.09000110626221058,-1.1075010299682653,-3.5225009918212926,-1.1950006484985387,1.0799999237060476,1,-0.001755966388130803,1.0314967725269808,22.399999618530273,-1.281877648203382,23.709999084472656,1.4477600043271341,24.96999931335449,-0.001755966388130803
4794,2020-05-06,22.899999618530273,23.20000076293945,22.54999923706055,22.70000076293945,1729197.0,0.005267731706220191,-1.5999961853172948,-0.9090885446017839,61.38433562944766,63.22639937926697,0.11813895498881521,-1.208033651059651,-1.6959291367068907,1.0444528165423037,6.313397469635692,0.6500015258788991,1.5698265356213845,0.89599962234497,-2.114643503445137,3.906642748135077,-0.6093219405500854,2.4013211852400254,-1.1000003814697266,30.470919542659086,-23.10876867924765,1.5053215628950543,5,0.46000003814697266,-1.2274999618530273,-3.7312498092651367,-1.3149995803833008,0.10000038146972656,2,0.07947597053021371,2.4722255335945342,22.78000068664551,1.0314967725269808,22.399999618530273,-1.281877648203382,23.709999084472656,0.07947597053021371
4795,2020-05-07,23.1299991607666,23.40999984741211,22.809999465942386,23.01000022888184,1924915.0,0.010043648299898456,-1.3076917433884931,0.5999980926404248,61.41946683087109,62.97641166226839,0.17807328187144833,-1.2193828913027147,-2.0681537551545226,0.8061159155169193,5.888920029286668,0.600000381469723,1.599576312985981,0.9474991798400865,-1.8701653171046004,3.7651636767847734,-0.461333068632257,2.35633142831243,-1.1299991607666016,36.842096920768434,-20.531856418857338,1.4088322484723441,5,0.23000049591064453,-1.4574995040893555,-3.9912490844726562,-1.544999122619629,-0.22999954223632812,3,0.05058366272137693,-1.5999961853172948,22.899999618530273,2.4722255335945342,22.78000068664551,1.0314967725269808,22.399999618530273,0.05058366272137693
4796,2020-05-08,23.3799991607666,23.63999938964844,23.270000457763672,23.559999465942386,1208053.0,0.01080847423566067,1.1764633284340429,-1.5000158947134923,59.58054685823798,62.15412507196054,0.09831465738120926,-1.3138578216516201,-2.452991475401653,0.5426011234789279,6.3868514829230785,0.5100002288818395,1.8992005602731261,1.0559991836547837,-1.700041393961211,3.8120397612707784,-0.3220211051532118,2.4340194724627793,-1.038999176025392,85.8695539499734,26.155437119722237,1.3780202888079973,5,0.22500038146972656,-1.7074995040893555,-4.7937493324279785,-1.794999122619629,-0.5699996948242152,4,0.07185630305731361,-1.3076917433884931,23.1299991607666,-1.5999961853172948,22.899999618530273,2.4722255335945342,22.78000068664551,0.07185630305731361
4797,2020-05-11,22.809999465942386,23.649999618530273,22.809999465942386,23.459999084472656,2261221.0,-0.024379799627226584,-1.5846173709678066,3.6111028694950984,58.24789813867265,60.49802469441065,0.7783883901547917,-0.6479126510348472,-2.046898160322268,1.0977100169424112,6.799688319099567,0.8400001525878871,2.0073779363026922,0.4039995193481474,-2.304655545754965,3.11265458445126,-0.9503280132034106,1.7583270518997054,-0.16209949493408615,49.09088807328866,-13.564527723190004,1.354327532551557,5,0.7950000762939418,-1.1374998092651403,-4.23000001907349,-1.2249994277954137,0.9800014495849574,0,0.049978137820616775,1.1764633284340429,23.3799991607666,-1.3076917433884931,23.1299991607666,-1.5999961853172948,22.899999618530273,0.049978137820616775
4798,2020-05-12,23.70000076293945,23.940000534057614,22.60000038146973,22.6299991607666,2011353.0,0.039018032346994413,-1.3716834474086226,-1.646157277126185,69.4552552285108,60.40515404570092,-0.16327135876032983,-1.4965022800511427,-3.0332360126192377,0.1995984544573055,6.835046058577085,1.3400001525878835,1.960560027109917,1.2190008163452113,-1.5480748085948264,3.986076441285249,-0.16453699612480932,2.602538628815232,1.7099990844726598,82.73384552685988,11.873199385557257,1.383537812470019,5,-0.09500122070312145,-2.0275011062622035,-4.867501258850094,-2.115000724792477,0.2999992370605504,1,0.014767867630975262,-1.5846173709678066,22.809999465942386,1.1764633284340429,23.3799991607666,-1.3076917433884931,23.1299991607666,0.014767867630975262
4799,2020-05-13,22.790000915527344,23.459999084472656,22.75,23.459999084472656,2180321.0,-0.03839661679821993,1.1194060443189324,-0.6261655754390927,57.323505429512224,59.057296718279744,0.5699458452758357,-0.5609173821306186,-2.2192380931773315,1.1026606231849456,6.872314574231206,0.9500007629394496,1.8276614433044571,0.27450094223022603,-2.4897778381915785,3.0387797226520306,-1.1076384479806762,1.6566403324411283,2.563798942565917,14.179142718056706,-52.78389173952547,1.382139390210902,5,0.8149986267089844,-1.1175012588500977,-4.125001430511475,-1.205000877380371,1.5799999237060547,2,0.04695040157261254,-1.3716834474086226,23.70000076293945,-1.5846173709678066,22.809999465942386,1.1764633284340429,23.3799991607666,0.04695040157261254
4800,2020-05-14,22.270000457763672,22.68000030517578,21.76000022888184,22.25,1827900.0,-0.022817044180519663,1.1904759742235418,-0.029851511079733085,49.50276154599368,57.82612272132681,0.7450214152294024,0.11210992995165014,-1.8003599481056725,1.6102341260684128,7.114867957397602,1.0300006866455043,1.4606410099505425,-0.3389995574951179,-2.9225898659673604,2.2445907509771246,-1.6307947117312374,0.9527955967410016,3.02872341079712,23.39450263704027,-38.359181805137666,1.2917951542361206,5,0.5799999237060547,-0.2950000762939453,-3.20750093460083,-0.6850004196166992,1.7399997711181676,3,0.03277950279438979,1.1194060443189324,22.790000915527344,-1.3716834474086226,23.70000076293945,-1.5846173709678066,22.809999465942386,0.03277950279438979
4801,2020-05-15,21.61000061035156,23.06999969482422,21.51000022888184,22.86000061035156,3260122.0,-0.029636274532811147,-1.1517222691386053,-62.498569521266454,44.597465610647504,57.13536028446801,1.2022381047891066,0.8960203463120742,-1.271224130442139,2.249851203604191,7.400207243002828,1.5599994659423793,1.1033742896998788,-1.048499393463139,-3.50651899858752,1.409520211661242,-2.2775091960253313,0.18051040909905325,3.547174312622076,4.115241518971165,-52.84847474556593,1.2290098025621905,5,1.1149997711181676,0.9224996566772496,-2.291251182556149,-0.02500057220458629,2.0599994659423864,4,0.05969453825747606,1.1904759742235418,22.270000457763672,1.1194060443189324,22.790000915527344,-1.3716834474086226,23.70000076293945,0.05969453825747606
4802,2020-05-18,22.21999931335449,22.399999618530273,21.8700008392334,22.209999084472656,2306790.0,0.028227611558267585,1.8648517684174712,-0.008000183105465908,40.29679743910088,55.75644807899938,0.6303044671049562,0.37204120259888285,-2.000604375781549,1.624406634482341,7.793927049575064,0.7899990081787145,0.7021293906441244,-0.4810006141662626,-2.8737424762937422,1.911741247961217,-1.6773715452300024,0.7153703168974772,2.718345127973638,29.218065650460538,-21.380583732583368,1.1963709310637403,5,0.5050010681152379,0.31250095367431996,-2.5937499999999964,-0.634999275207516,2.1100006103515625,0,0.026552662953202688,-1.1517222691386053,21.61000061035156,1.1904759742235418,22.270000457763672,1.1194060443189324,22.790000915527344,0.026552662953202688
4803,2020-05-19,22.200000762939453,22.70000076293945,21.3700008392334,22.65999984741211,4695452.0,-0.0009000247989664478,3.9259172918521545,-45.998855617029506,37.50000567663433,53.102633639797894,0.6251155001898567,0.5095234160975934,-2.0930097896622577,1.6278878429908374,8.020720081737903,1.3299999237060511,0.4873403337572455,-0.5589991569519057,-2.8356341230441338,1.7176358091403223,-1.6973166399980215,0.5793183260942101,2.532643025641896,39.71294835278861,-6.215212123055004,1.138317483046114,5,0.4549999237060547,0.33249950408935547,-2.6637511253356934,-0.6150007247924805,1.5099983215332031,1,0.07162162603355515,1.8648517684174712,22.21999931335449,-1.1517222691386053,21.61000061035156,1.1904759742235418,22.270000457763672,0.07162162603355515
4804,2020-05-20,22.479999542236328,22.61000061035156,21.549999237060547,22.030000686645508,2831779.0,0.01261255719253418,1.9859151902644963,-0.9782603287280447,34.456923309549,50.10679547076211,0.3120944600695488,0.4727099370249448,-2.4480476254358408,1.3328322137122122,7.799209272958314,1.060001373291012,0.5156164876352456,-0.41800031661987447,-2.1922911525561233,1.3562905193163743,-1.3051457345879989,0.46914510134824994,1.9836328103971859,65.29408530790799,24.895534796409898,0.8871454179681251,5,0.1750011444091797,0.05250072479248047,-2.656249523162842,-0.8949995040893555,1.2399997711181605,2,0.06761568010301033,3.9259172918521545,22.200000762939453,1.8648517684174712,22.21999931335449,-1.1517222691386053,21.61000061035156,0.06761568010301033
4805,2020-05-21,21.899999618530273,22.479999542236328,21.75,22.200000762939453,2747410.0,-0.025800708875297285,-1.433330260384712,-0.6666709052299633,37.65347594306468,47.67045425796508,0.7814481532351145,1.1511070926041072,-1.8785158417212244,1.8932917356641568,7.887234601723453,0.7299995422363281,0.47130911449585255,-1.0230002403259277,-2.720863455911857,0.6748629752600017,-1.8719318481188942,-0.17406863253296123,2.316142213031231,31.17641976956969,-6.641613193953731,0.8489316077929648,5,0.7550010681152344,0.6325006484985352,-2.391249656677246,-0.3149995803833008,1.5500011444091761,3,0.11278544583229944,1.9859151902644963,22.479999542236328,3.9259172918521545,22.200000762939453,1.8648517684174712,22.21999931335449,0.11278544583229944
4806,2020-05-22,21.950000762939453,22.18000030517578,21.399999618530273,21.540000915527344,2279371.0,0.0022831573187276355,-1.2608635559486954,-1.366660944642596,46.29325354517165,46.34216041424274,0.566883733111414,1.126574958541024,-1.9415213566430864,1.829590748984014,8.330257048520116,0.7800006866455078,0.299707815623659,-0.9524991035461419,-2.6884573077836755,0.7834591006913918,-1.8204782056649087,-0.08452000142737504,2.038449789235802,43.60901932158628,2.981185710724006,0.8679791021187675,5,0.7049999237060547,0.5824995040893555,-2.7712507247924805,-0.36500072479248047,1.529998779296875,4,0.09384963072167651,-1.433330260384712,21.899999618530273,1.9859151902644963,22.479999542236328,3.9259172918521545,22.200000762939453,0.09384963072167651
4807,2020-05-25,22.209999084472656,22.350000381469727,21.84000015258789,22.280000686645508,1141536.0,0.011845025626249006,3.857122096983679,-0.17073567859767955,45.21006657774244,43.64825056415737,0.23783588523596677,0.8785412232943415,-2.1979086515150996,1.557425054373045,8.31315850481232,0.5100002288818359,0.10545012472551463,-0.6715007781982436,-2.431336141780811,1.0883345853843238,-1.5514184599895273,0.2084169035930401,1.568975490667249,63.15776642291818,19.964433036108296,0.8799176817912832,5,0.2050008773803711,0.32250118255615234,-3.0312490463256836,-0.6249990463256836,1.9900016784667933,0,0.06573620225144428,-1.2608635559486954,21.950000762939453,-1.433330260384712,21.899999618530273,1.9859151902644963,22.479999542236328,0.06573620225144428
4808,2020-05-26,22.920000076293945,23.459999084472656,22.5,22.51000022888184,3802266.0,0.03196762814446319,-3.4651088518656517,-5.857006621072944,50.152908766283204,42.85151760157637,-0.6643022819763793,0.09463338918744313,-2.7978094193646044,0.8261686974955182,8.071827950441298,1.25,-0.07160268704023309,0.08850021362304616,-1.6025814695237202,1.7795818967698125,-0.7570406279503352,0.9340410551964275,0.6662565999734404,73.78644911775844,27.786524403808173,0.845540841573383,5,-0.505000114440918,-0.3874998092651367,-3.788750171661377,-1.3350000381469727,0.7999992370605433,1,0.06151831774514105,3.857122096983679,22.209999084472656,-1.2608635559486954,21.950000762939453,-1.433330260384712,21.899999618530273,0.06151831774514105
4809,2020-05-27,21.76000022888184,22.959999084472656,21.520000457763672,22.920000076293945,3793950.0,-0.05061081341844709,1.322582431443004,-2.8292689734739036,40.82999057815409,41.88787638292752,0.3735050652258174,1.111577244852736,-1.553425647045561,1.9613051657324228,7.141062130823229,1.4399986267089844,-0.2302444268550552,-0.9444996833801227,-2.5505991287612026,0.6615997620009573,-1.7475494060706644,-0.14144996068958093,1.6999988555908168,17.475762314670188,-28.45640984076959,0.80304972269054,5,0.6549997329711879,0.7725000381469691,-2.477499961853031,-0.17500019073486683,2.25,2,0.08961391705330057,-3.4651088518656517,22.920000076293945,3.857122096983679,22.209999084472656,-1.2608635559486954,21.950000762939453,0.08961391705330057
4810,2020-05-28,22.209999084472656,22.649999618530273,22.01000022888184,22.239999771118164,3264066.0,0.020680094248966885,-1.976752438532167,0.025862664303308015,42.37287714107447,41.6406998863083,-0.09599494469002323,0.4682095828226096,-1.8588791804626155,1.4975891540381383,6.159996569751023,0.889999389648434,-0.6002184347657966,-0.35650081634521413,-1.5690710968317347,0.8560694641413065,-0.9627859565884762,0.24978432389804794,1.25,39.32037261824407,-1.4955477847872132,0.6062851402432605,5,0.2050008773803711,0.48000049591064453,-2.6487488746643066,-0.6249990463256836,2.020000457763672,3,0.06798740617407306,1.322582431443004,21.76000022888184,-3.4651088518656517,22.920000076293945,3.857122096983679,22.209999084472656,0.06798740617407306
4811,2020-05-29,22.09000015258789,22.18000030517578,21.739999771118164,21.8799991607666,7062523.0,-0.005402923765479017,1.2564054911895457,-6.999872846334796,45.01385206203797,42.16481706663464,0.11091631105325561,0.48551187778457816,-1.5846896327830216,1.593453617737076,4.990130887662126,0.4699993133544922,-0.7611976763716619,-0.3954998016357436,-1.4978698373597013,0.706870234088214,-0.9466848194977224,0.1556852162262352,1.2027990722656234,29.381448366856155,-9.958637277397266,0.5511850178619784,5,0.3249998092651367,1.2699995040893555,-2.528749942779541,-0.505000114440918,2.5699996948242188,4,0.0615663468065768,-1.976752438532167,22.209999084472656,1.322582431443004,21.76000022888184,-3.4651088518656517,22.920000076293945,0.0615663468065768
4812,2020-06-01,22.350000381469727,22.51000022888184,22.01000022888184,22.440000534057614,2020934.0,0.011770041968577116,3.3478347403511504,-0.428570131061463,39.757196339855675,42.41561602921479,-0.14382915864597123,0.23354789367271067,-1.6117636215423978,1.311064786399264,4.882396380827415,0.5,-0.7916645213684141,-0.1329996109008782,-1.2364123441991062,0.9704131223973498,-0.6847059775499922,0.4187067557482358,0.7889749725341773,42.783531507652015,8.56347374756762,0.5517063666491138,6,0.07999897003173828,1.0099992752075195,-2.7537503242492676,-0.7650003433227539,2.20999908447266,0,0.05055924570379333,1.2564054911895457,22.09000015258789,-1.976752438532167,22.209999084472656,1.322582431443004,21.76000022888184,0.05055924570379333
4813,2020-06-02,22.739999771118164,23.35000038146973,22.350000381469727,22.459999084472656,2997656.0,0.017449636822905124,-3.000015258847285,-3.11111346585864,49.588128549769436,44.09686105590595,-0.5019608433531992,-0.16822700385891665,-1.7946418485136562,0.8911370328814208,4.833485084208351,1.0000000000000036,-0.7021466577463684,0.2589998245239258,-0.8422891671615851,1.3602888162094366,-0.2916446713188314,0.809644320366683,-1.3699989318847656,66.66663192443134,28.675918612815188,0.5506444958427555,6,-0.3100004196166992,0.6500005722045898,-2.7437500953674316,-1.1549997329711914,1.1300010681152344,1,0.06420408999632521,3.3478347403511504,22.350000381469727,1.2564054911895457,22.09000015258789,-1.976752438532167,22.209999084472656,0.06420408999632521
4814,2020-06-03,24.71999931335449,24.71999931335449,23.239999771118164,23.28000068664551,4899523.0,0.08707122085159824,1.0555568801044857,5.142839626433037,66.26826769270129,47.276282361421124,-2.3812112023012943,-2.1132321655546455,-3.582957340758938,-1.1000765317491528,5.114025118637292,1.9799995422363246,-0.5581806893136125,2.147999382019041,0.6659726509547106,3.630026113083371,1.4069860164868757,2.889012747551206,-3.310398483276362,100.0,57.677694211549294,0.7410133655321656,6,-1.6599998474121058,-1.3299989700317347,-4.413749217987057,-3.134999275207516,-0.5999984741210902,2,-0.04045307555731892,-3.000015258847285,22.739999771118164,3.3478347403511504,22.350000381469727,1.2564054911895457,22.09000015258789,-0.04045307555731892
4815,2020-06-04,24.29999923706055,24.709999084472656,24.18000030517578,24.35000038146973,2552883.0,-0.016990294820398377,-2.655176496122718,-0.03472305006530043,68.44993898571879,49.73813629925971,-1.7712335088059135,-1.687608939016421,-2.963336064690754,-0.6973593969840373,5.289752550593133,0.5399990081787074,-0.3857225302615035,1.6694993019104025,0.012673624095768332,3.3263249797250367,0.8410864630030872,2.497912140817718,-2.7579824676513702,85.90603554325544,37.15003779254155,0.8284128389073168,6,-1.1799993515014684,-0.9099988937377965,-3.1812486648559606,-2.7149991989135778,1.0600013732910085,3,-0.01193411593760163,1.0555568801044857,24.71999931335449,-3.000015258847285,22.739999771118164,3.3478347403511504,22.350000381469727,-0.01193411593760163
4816,2020-06-05,25.059999465942386,25.31999969482422,24.559999465942386,24.60000038146973,4018395.0,0.03127573056556887,-1.8148108902357913,-9.199771123402632,69.08603583972118,52.391021772812906,-2.283859496402979,-2.440415840796927,-3.5829810654044074,-1.4723147037675268,5.476659911769397,1.0200004577636683,-0.17813277223093849,2.345499515533451,0.38597821892667383,4.305020812140228,1.365738867230064,3.3252601638368375,-3.390863394775394,92.14500692350389,39.227328637656285,0.9797606483033884,6,-1.639999389648441,-1.6699991226196325,-3.9412488937377965,-3.4749994277954137,0.8000011444091726,4,-0.033120508435527496,-2.655176496122718,24.29999923706055,1.0555568801044857,24.71999931335449,-3.000015258847285,22.739999771118164,-0.033120508435527496
4817,2020-06-08,23.95000076293945,24.790000915527344,23.940000534057614,24.59000015258789,4322724.0,-0.044293644319963854,-1.575759327225946,-1.3913057900585553,60.25791930278204,53.51380072131276,-1.0069799194761444,-1.3076773643795683,-2.3790604191710933,-0.37669229522633074,5.789438835371119,1.1199989318847727,0.01955123241850032,1.178500747680662,-0.8575454509344951,3.214546946295819,0.1604776483730852,2.1965238469882387,-2.0618128743530235,53.87207917104156,-0.686335196628157,1.0180230993075783,6,-0.5300006866455043,-0.605000495910641,-2.1037507057189906,-2.380001068115231,0.8299999237060618,0,0.029645054774750657,-1.8148108902357913,25.059999465942386,-2.655176496122718,24.29999923706055,1.0555568801044857,24.71999931335449,0.029645054774750657
4818,2020-06-09,24.04999923706055,24.209999084472656,23.25,24.04999923706055,3010040.0,0.00417530150044243,5.000000000000133,-0.0,59.40120179030484,55.57726863377397,-1.0391042564903294,-1.454693278613096,-2.3776863653195974,-0.49334594504229656,5.726492146286034,0.9599990844726562,0.14698883323211476,1.260999298095708,-0.8142874295315181,3.3362860257229343,0.22335593428209677,2.2986426619093194,-1.9559026400998576,38.94228344485533,-13.669151663728059,1.0376433638136127,6,-0.519999504089359,-0.7049989700317418,-1.947499275207523,-2.4799995422363317,1.4300003051757777,1,0.02120583139545129,-1.575759327225946,23.95000076293945,-1.8148108902357913,25.059999465942386,-2.655176496122718,24.29999923706055,0.02120583139545129
4819,2020-06-10,23.86000061035156,24.540000915527344,23.82999992370605,24.190000534057614,1979567.0,-0.00790015104932762,-2.6410186185951385,-100.0,62.31157428518094,57.79267942756357,-0.5809914503066373,-1.2442143342977694,-2.0595142947508585,-0.3271842413792534,5.7419822631727095,0.7100009918212926,0.2711284217090437,1.017500686645505,-1.112345748524124,3.147347121815134,-0.04742253093931126,2.082423904230321,-1.572349827519055,29.46863286389804,-24.786177708466187,1.064923217584815,6,-0.33000087738036754,-0.5150003433227504,-1.6787509918212855,-2.29000091552734,1.7099990844726598,2,0.00041912106563413154,5.000000000000133,24.04999923706055,-1.575759327225946,23.95000076293945,-1.8148108902357913,25.059999465942386,0.00041912106563413154
4820,2020-06-11,23.0,23.440000534057614,22.8799991607666,23.270000457763672,3669814.0,-0.036043612252819934,-1.196074618157869,0.8181833945033667,55.986317535312075,59.01184225792736,0.4501987743627218,-0.34437622396090006,-1.108188529846636,0.5005431452543974,6.011393454810528,0.9800014495849574,0.2920284958291681,0.12100009918212962,-1.9924940591212916,2.234494257485551,-0.9357469799695792,1.1777471783338385,-0.5304082824479934,4.918066105249663,-48.58968791682825,1.05674707915171,6,0.6649999618530273,0.3450002670288086,-0.4837503433227539,-1.4300003051757812,3.1800003051757812,3,0.04869568866232177,-2.6410186185951385,23.86000061035156,5.000000000000133,24.04999923706055,-1.575759327225946,23.95000076293945,0.04869568866232177
4821,2020-06-12,22.899999618530273,23.399999618530273,22.53000068664551,22.68000030517578,2626569.0,-0.004347842672596802,-2.346159065983475,-0.8148108902358044,54.00697412140625,60.59515090032187,0.7567623235300793,-0.15049299310558695,-0.9314551049617812,0.5716722989892666,6.202589284077655,0.8699989318847621,0.4930229472937455,-0.043500232696533914,-2.0709149885657787,1.9839145231727109,-1.0572076106311563,0.9702071452380885,2.4200000762939453,16.371632496153524,-34.43182925826827,1.0137073779346224,6,0.9350004196166992,0.44500064849853516,-0.38374996185302734,-1.3899993896484375,3.880001068115238,4,0.10742362588646936,-1.196074618157869,23.0,-2.6410186185951385,23.86000061035156,5.000000000000133,24.04999923706055,0.10742362588646936
4822,2020-06-15,22.809999465942386,22.93000030517578,21.86000061035156,22.190000534057614,2619229.0,-0.003930137733061834,1.4883696172885588,2.8181857589971107,49.31163521727322,60.5644294189334,1.0268607196219328,-0.01478310628564472,-0.7350103087336919,0.6276736334751334,6.5774808917586,1.0699996948242223,0.6611326984906256,-0.16300039291381552,-2.1630748456895645,1.8370740598619335,-1.16303761930169,0.837036833474059,2.4542002487182586,35.44771445570846,-11.934317043607024,1.0000372263878752,6,0.7800006866455043,0.5350008010864222,-0.17124986648559926,-2.404999732971195,3.6599998474121023,0,0.13371333694957466,-2.346159065983475,22.899999618530273,-1.196074618157869,23.0,-2.6410186185951385,23.86000061035156,0.13371333694957466
4823,2020-06-16,23.790000915527344,24.18000030517578,23.34000015258789,23.54999923706055,3022147.0,0.04296367700701609,-1.5454555963355778,0.38710014828121964,62.99617040325669,60.200863053439555,0.23631643606342934,-0.9165501410583232,-1.5795105668781773,-0.407159250466556,6.855703442406683,1.3700008392333949,0.8497834471648247,0.7375010490417466,-1.259600678811406,2.7346027768948993,-0.2610498148848315,1.7360519129683247,1.3380308349609393,72.01492855983811,19.98866500061871,0.9985508639265764,6,-0.20000076293945312,-0.44500064849853516,-1.1512513160705566,-3.485001564025879,2.9199981689453125,1,0.0416141123589453,1.4883696172885588,22.809999465942386,-2.346159065983475,22.899999618530273,-1.196074618157869,23.0,0.0416141123589453
4824,2020-06-17,24.0,24.31999969482422,23.54999923706055,23.809999465942386,3384276.0,0.008827199512026596,-1.1690123440207507,0.7916633553206677,61.82299795054396,59.46453627175346,-0.09672695421446775,-1.0612465594701703,-1.630882455117824,-0.6831409808155016,7.183487764779235,0.7700004577636683,1.081805527987438,0.8715001106262221,-1.149414353632391,2.8924145748848353,-0.1389571215030827,1.881957342755527,0.9973105048828153,86.99187748304323,31.98040290555332,1.0104572321293062,6,-0.4099998474121094,-0.6549997329711914,-1.361250400543213,-3.695000648498535,2.610000610351559,2,0.06166664759318041,-1.5454555963355778,23.790000915527344,1.4883696172885588,22.809999465942386,-2.346159065983475,22.899999618530273,0.06166664759318041
4825,2020-06-18,24.3700008392334,24.770000457763672,23.84000015258789,23.899999618530273,3569866.0,0.015416701634724861,-2.1525425920537935,2.4736836821764254,64.57801362998548,58.96364491511616,-0.5093135878868722,-1.3035467196710044,-1.8870727286686417,-1.0920953539013318,7.639706438850674,0.9300003051757812,1.2304556145944368,1.1180008888244615,-0.8886469539228727,3.1246487315717957,0.11467696745079436,2.1213248101981286,0.501817269868166,86.25430792080637,26.84412292959516,1.0033239213736669,6,-1.0450000762939453,-1.0250005722045898,-1.7312512397766113,-4.400001525878906,1.5199985504150426,3,0.0492408212665687,-1.1690123440207507,24.0,-1.5454555963355778,23.790000915527344,1.4883696172885588,22.809999465942386,0.0492408212665687
4826,2020-06-19,24.01000022888184,24.75,24.01000022888184,24.53000068664551,6028912.0,-0.014772285513096617,-1.8461504603308376,-1.1063810791507045,60.47979943935499,58.988298263624266,-0.35081007370662576,-0.8235257282529993,-1.4470137983691593,-0.7882269054011353,7.8419977111181804,0.7399997711181605,1.0692042264224924,0.6550003051757862,-1.2804692600893794,2.590469870440952,-0.3127344774567966,1.622735087808369,0.7600002288818324,73.88315227721723,11.8588234555557,0.9677347826325821,6,-0.6949996948242223,-0.6649999618530309,-1.597499847412113,-4.330000877380375,2.1299991607666016,4,0.09037901106238344,-2.1525425920537935,24.3700008392334,-1.1690123440207507,24.0,-1.5454555963355778,23.790000915527344,0.09037901106238344
4827,2020-06-22,23.670000076293945,24.170000076293945,23.420000076293945,23.86000061035156,3109060.0,-0.014160772567544777,-1.1739113608783749,0.3653853207643991,55.90851608256227,58.600222073875095,-0.06113377534495612,-0.38845396616411776,-1.0492430663191072,-0.5041914472578597,8.032017166378026,0.75,0.9055996389360779,0.24200010299682617,-1.620387702754364,2.1043879087480164,-0.6891937998787689,1.1731940058724213,1.1000003814697266,23.076912816846555,-36.775575761069774,0.9311939028755943,6,-0.3549995422363281,-0.3249998092651367,-1.0412497520446777,-3.9900007247924805,1.0799999237060547,0,0.13138997044052836,-1.8461504603308376,24.01000022888184,-2.1525425920537935,24.3700008392334,-1.1690123440207507,24.0,0.13138997044052836
4828,2020-06-23,24.32999992370605,24.65999984741211,23.88999938964844,23.920000076293945,2264078.0,0.027883390168346844,-2.27658918252065,-2.157887868292949,47.02290507576105,56.901481050606215,-0.7568270921787423,-0.9880624713212995,-1.6758170550447105,-1.2109784588582784,8.086655773170062,0.9899997711181641,0.6782910416505956,0.8314999580383251,-1.056492830027647,2.7194927461042973,-0.11249643599466097,1.7754963520713112,-2.469999313354492,67.4073770572866,12.111410955986564,0.9439963940329862,6,-1.014999389648434,-0.9849996566772425,-1.7012495994567836,-4.650000572204586,0.22999954223633523,1,0.08795722960785213,-1.1739113608783749,23.670000076293945,-1.8461504603308376,24.01000022888184,-2.1525425920537935,24.3700008392334,0.08795722960785213
4829,2020-06-24,23.709999084472656,24.76000022888184,23.709999084472656,24.229999542236328,3280637.0,-0.025482977442564447,-3.0384623849173007,-1.2682942714390828,45.629628499348925,55.75073782438809,-0.17918480091340072,-0.22607305168821057,-1.0256818478412768,-0.622205465359368,8.481153208056998,1.0500011444091832,0.5752964064530559,0.11399917602539134,-1.5882396230184632,1.816237975069246,-0.7371202234965359,0.9651185755473186,-1.793998489379888,21.481401943234495,-28.705698474432147,0.8511193995219268,6,-0.39499855041503906,-0.34999942779541016,-1.116248607635498,-4.1399993896484375,-0.049999237060546875,2,0.1265288956491213,-2.27658918252065,24.32999992370605,-1.1739113608783749,23.670000076293945,-1.8461504603308376,24.01000022888184,0.1265288956491213
4830,2020-06-25,23.71999931335449,24.11000061035156,23.479999542236328,23.6299991607666,2515628.0,0.0004217726388855425,-2.23077976446651,-0.17307706415287435,38.833332061767514,54.06477759553934,-0.08528078186072463,-0.12347835660426298,-0.9500057093674279,-0.6710372941841314,8.826563068989687,0.6300010681152308,0.4697382074830898,0.04849939346313192,-1.523897566354428,1.620896353280692,-0.7376990864456481,0.8346978733719119,-1.6902387329101565,22.388000216355618,-21.562597987777192,0.7861984799087794,6,-0.40499877929687145,-0.35999965667724254,-1.1262488365173304,-4.14999961853027,0.09000015258789773,3,0.12183816950491999,-3.0384623849173007,23.709999084472656,-2.27658918252065,24.32999992370605,-1.1739113608783749,23.670000076293945,0.12183816950491999
4831,2020-06-26,23.45000076293945,24.07999992370605,23.43000030517578,23.940000534057614,1800447.0,-0.011382738542619952,-1.4528255713941456,-5.444432670707628,45.155038616418125,53.60293352877766,0.3027806475351227,0.2673387313341351,-0.6027941192400768,-0.45652437622596054,8.959093399716558,0.6499996185302699,0.3406151511294979,-0.28949918746948455,-1.6811656043916976,1.1021672294527285,-0.9853323959305911,0.40633402099162197,-1.311030596557618,2.2388569574089234,-38.785514406893604,0.6958332084611072,6,0.6049995422363317,-0.09000110626220348,-0.8562502861022914,-3.880001068115231,1.0999984741211009,4,0.10405111076009788,-2.23077976446651,23.71999931335449,-3.0384623849173007,23.709999084472656,-2.27658918252065,24.32999992370605,0.10405111076009788
4832,2020-06-29,23.479999542236328,23.96999931335449,23.229999542236328,23.5,1791847.0,0.001279265600037327,-1.8461504603308376,0.040817279808175136,44.40078902026731,51.53678004177884,0.4222166405380676,0.3439729396709623,-0.5778177455979545,-0.5535746639286856,9.323805011181186,0.7399997711181605,0.3309947095744512,-0.3160003662109361,-1.5533387431561003,0.9213380107342282,-0.9346695546835164,0.30266882226164427,-1.2361881733544955,16.33986194791316,-23.91730836599312,0.6186691884725817,6,0.5200004577636719,-0.05999946594238281,-0.8862490653991699,-3.9099998474121094,1.1800003051757812,0,0.11328790030967628,-1.4528255713941456,23.45000076293945,-2.23077976446651,23.71999931335449,-3.0384623849173007,23.709999084472656,0.11328790030967628
4833,2020-06-30,24.20000076293945,24.290000915527344,23.770000457763672,23.81999969482422,2922858.0,0.030664447816873608,-1.1666706403134413,-18.99961853900421,53.02491091125065,50.55921481519069,-0.26095183612785533,-0.27514738415395,-1.2227053562059176,-1.334406924719346,9.381617993751437,0.8100013732910156,0.3744656171511558,0.3310008049011195,-0.8127492585330138,1.4747508683352528,-0.24087422681594717,0.9028758366181862,-1.855541839657615,63.398744142385,20.877315271404818,0.5718750317170663,6,-0.20000076293944957,-0.7800006866455043,-1.7262506484985316,-4.630001068115231,0.23999977111816406,1,0.022727240484340605,-1.8461504603308376,23.479999542236328,-1.4528255713941456,23.45000076293945,-2.23077976446651,23.71999931335449,0.022727240484340605
4834,2020-07-01,23.71999931335449,24.399999618530273,23.54999923706055,24.3799991607666,2125510.0,-0.019834770018687276,1.4285698715538233,-1.7368368217638162,56.87021775427323,49.70279305122267,0.1957386376756709,0.13290966785576686,-0.6284204561916624,-0.9192839390806355,8.416528285015598,0.850000381469723,0.4722297552558352,-0.09900064468384073,-1.1713106229912924,0.9733093336236109,-0.6351556338375666,0.4371543444698851,-1.2789187378486524,41.88031958683867,-5.174709109992698,0.5361549891537257,7,0.2750005722045934,-0.2999992370605433,-1.2462491989135707,-4.14999961853027,0.6599998474121129,2,0.03541316091501634,-1.1666706403134413,24.20000076293945,-1.8461504603308376,23.479999542236328,-1.4528255713941456,23.45000076293945,0.03541316091501634
4835,2020-07-02,24.01000022888184,24.07999992370605,23.56999969482422,24.06999969482422,2003601.0,0.012226008597060911,11.75001788141153,0.09090830274831074,60.220992340402866,49.67403670689466,-0.1684086082650289,-0.1896549116481694,-0.8532162371101286,-1.2784047942179875,7.3992839292071135,0.5100002288818324,0.37514434212117465,0.20550022125244638,-0.8470852773425612,1.258085719847454,-0.3207925280450574,0.7317929705499502,-1.4761628672409621,66.66672100708033,15.080640425058874,0.5262927492975035,7,-0.015000343322757459,-0.4800004959106481,-1.5362501144409215,-4.440000534057621,0.4899997711181605,3,-0.01457727522420893,1.4285698715538233,23.71999931335449,-1.1666706403134413,24.20000076293945,-1.8461504603308376,23.479999542236328,-0.01457727522420893
4836,2020-07-03,24.229999542236328,24.43000030517578,24.03000068664551,24.1200008392334,1330160.0,0.009162820127333937,-1.7586274935380553,-1.8333280350956358,62.76977732403947,50.43639906705879,-0.3955114518138245,-0.5006948636527717,-1.0350580522190427,-1.5778041471903776,6.058465375028928,0.42000007629394176,0.279244805710551,0.46699953079223633,-0.43130566547088023,1.3653047270553529,0.01784693266067805,0.9161521289237946,-1.6071156659058126,83.33328035146054,28.478688829406778,0.4491525981315591,7,-0.2349996566772461,-0.6999998092651367,-1.677499771118164,-4.659999847412109,-0.049999237060546875,4,-0.01733388709157102,11.75001788141153,24.01000022888184,1.4285698715538233,23.71999931335449,-1.1666706403134413,24.20000076293945,-0.01733388709157102
4837,2020-07-06,24.65999984741211,24.899999618530273,24.290000915527344,24.71999931335449,2350217.0,0.017746608060236646,1.9047552009300595,-0.5454561217942837,58.682620368495044,51.73192298847368,-0.749086496973483,-0.9220505424957111,-1.4298216850451126,-2.0901406338187414,5.3859156113894695,0.6700000762939453,0.13014473274694893,0.8614998817443862,-0.12016975519565776,1.8431695186844301,0.37066506327436244,1.35233470021441,-1.9516313169795403,82.22224419989568,28.31812237720755,0.4908348184700221,7,-0.5950002670288086,-1.0699996948242188,-1.7725000381469727,-5.090000152587891,0.370000839233402,0,-0.004460689822879393,-1.7586274935380553,24.229999542236328,11.75001788141153,24.01000022888184,1.4285698715538233,23.71999931335449,-0.004460689822879393
4838,2020-07-07,24.559999465942386,24.690000534057614,24.45000076293945,24.54999923706055,1893981.0,-0.00405516553481311,-1.285742831451539,-0.16667196490448263,55.71427626096097,52.85243940643057,-0.6850723583985179,-0.8241371216312352,-1.3366070882760646,-2.087146556538851,5.284855890239233,0.23999977111816406,0.03884768255415594,0.7359994888305685,-0.29826426203276313,1.7702632396939002,0.2188676133989027,1.2531313642622344,-1.7201330702239552,74.81481062859149,24.059374712681773,0.5171318754316651,7,-0.4949998855590856,-0.9699993133544957,-1.664999961853031,-4.989999771118168,0.9300003051757777,1,0.0040716768584785346,1.9047552009300595,24.65999984741211,-1.7586274935380553,24.229999542236328,11.75001788141153,24.01000022888184,0.0040716768584785346
4839,2020-07-08,23.8700008392334,24.70000076293945,23.729999542236328,24.32999992370605,3624703.0,-0.0280944072358722,-1.6216189744673517,-45.99885561701281,45.21072908932528,53.56103907615922,0.03353599880329128,-0.1405573372084099,-0.673802381737886,-1.4924451658509277,4.6662599909884435,0.9700012207031214,0.00021043029105172195,0.045500850677491655,-0.9888458476536286,1.079847549008612,-0.47167249848806847,0.5626741998430518,-0.9065264501462558,22.556478317173454,-22.729211677145027,0.5171733491655606,7,0.19499874114990234,-0.2800006866455078,-0.9600009918212891,-4.30000114440918,1.4599990844726527,2,0.023879332835520906,-1.285742831451539,24.559999465942386,1.9047552009300595,24.65999984741211,-1.7586274935380553,24.229999542236328,0.023879332835520906
4840,2020-07-09,24.1200008392334,24.459999084472656,24.0,24.0,3220638.0,0.010473397201942847,-6.666597790669951,-0.2608719088451416,51.076326782904154,54.21895998354655,-0.17182615018622016,-0.31868670962591494,-0.9702513693868688,-1.8252807788881427,4.804142370005911,0.5899982452392578,-0.0013593800253062227,0.23950080871582102,-0.7258676910138036,1.2048693084454456,-0.24318344114899304,0.7221850585806351,-1.0403349363796686,33.33344201416003,-7.990556806760381,0.4826842498648129,7,-0.055001258850097656,-0.5300006866455078,-0.8950009346008301,-4.55000114440918,0.6099987030029297,3,0.010779366189336503,-1.6216189744673517,23.8700008392334,-1.285742831451539,24.559999465942386,1.9047552009300595,24.65999984741211,0.010779366189336503
4841,2020-07-10,25.36000061035156,25.75,24.270000457763672,24.399999618530273,4602557.0,0.05140960729575039,-1.4262301233054684,7.999952316617629,64.05990407401401,56.403306100629514,-1.2431284099891187,-1.4387029367185669,-2.202629112016705,-3.1361580802270943,5.3917409125211835,1.6299991607666016,0.08884777360470508,1.356500530242915,0.2950558067281541,2.4179452537576758,0.8257781684855345,1.8872228920002954,-2.171114684557235,80.69310389759977,35.53002091610287,0.5307223617573812,7,-0.7100009918212855,-1.5550003051757777,-2.105000495910641,-5.285000801086422,-0.2399997711181605,4,-0.03391169517561132,-6.666597790669951,24.1200008392334,-1.6216189744673517,23.8700008392334,-1.285742831451539,24.559999465942386,-0.03391169517561132
4842,2020-07-13,25.86000061035156,26.13999938964844,25.54999923706055,25.770000457763672,2531386.0,0.01971608785355894,-1.2264047733865289,0.09375006208810414,63.07692809296125,57.52019689859736,-1.531025472715271,-1.7902771116777103,-2.6468082307049094,-3.7252856283990425,5.623374707609841,0.7799987792968821,0.24749741575934792,1.7040004730224574,0.497990659511764,2.9100102865331507,1.100995566267109,2.307005379777806,-2.4662255586207813,88.38179265457016,44.13090969759493,0.603004906755347,7,-1.0150012969970632,-1.860000610351559,-2.4550004005432093,-5.785000801086422,-1.1300010681152308,0,-0.06496520748353296,-1.4262301233054684,25.36000061035156,-6.666597790669951,24.1200008392334,-1.6216189744673517,23.8700008392334,-0.06496520748353296
4843,2020-07-14,24.78000068664551,25.36000061035156,24.51000022888184,25.020000457763672,3752625.0,-0.041763337131312084,-1.1794862389807936,-2.666659602424514,58.478618801380954,57.69890812605378,-0.40241912915846,-0.6664766526319745,-1.534636657961105,-2.734892036525146,5.774234738439858,1.3500003814697195,0.3603990377098043,0.5745005607605016,-0.6493931146779346,1.7983942361989378,-0.03744627695871472,1.186447398479718,-1.1116032011229677,43.56851497466638,-3.415388757664914,0.6119468377192178,7,0.07499885559081676,-0.7800006866455114,-1.3975005149841344,-3.620000839233402,-0.030000686645511365,1,0.010088780995665125,-1.2264047733865289,25.86000061035156,-1.4262301233054684,25.36000061035156,-6.666597790669951,24.1200008392334,0.010088780995665125
4844,2020-07-15,25.479999542236328,25.75,25.03000068664551,25.32999992370605,3411913.0,0.02824854060508808,1.0869529161679357,-0.6249990065883304,62.5714336317427,57.96006826953598,-0.9236376608616901,-1.3174594312443944,-2.1975350230412936,-3.5147899373905034,5.948744894090832,0.9699993133544886,0.5049919812230144,1.2004994392395005,-0.1440958424628107,2.5450947209418118,0.5282017983883449,1.8727970800906562,-1.5644418663011948,69.15887683872015,18.276252603110414,0.6722976408511564,7,-0.5450000762939453,-1.4799995422363281,-2.042499542236328,-3.807499885559082,-1.1899986267089844,2,0.0003924736680336327,-1.1794862389807936,24.78000068664551,-1.2264047733865289,25.86000061035156,-1.4262301233054684,25.36000061035156,0.0003924736680336327
4845,2020-07-16,25.56999969482422,25.59000015258789,25.1200008392334,25.440000534057614,2854338.0,0.003532188155604299,4.529401204995008,0.8666632758160325,65.54251485886184,58.26815021784958,-0.8594623759317308,-1.3839025846580704,-2.256038650833034,-3.6532023173414387,5.815451563599375,0.4699993133544922,0.5518896905448543,1.2304996490478501,-0.23294237796732986,2.69394167606303,0.49877863554025836,1.962220662555442,-1.4319978475177564,69.51871548665964,11.967322735839275,0.7317210135075902,7,-0.6350002288818359,-1.5699996948242188,-2.1324996948242188,-3.8975000381469727,-1.25,3,-0.009385990378668163,1.0869529161679357,25.479999542236328,-1.1794862389807936,24.78000068664551,-1.2264047733865289,25.86000061035156,-0.009385990378668163
4846,2020-07-17,26.18000030517578,26.56999969482422,25.75,25.790000915527344,4135088.0,0.0238561054998776,-2.4893513408220245,3.0000146720071954,68.24324463648523,59.33044180318182,-1.3005311456248414,-1.9215137191103508,-2.834864566164377,-4.304887084862159,5.948148209779723,1.0,0.6357221757227691,1.7320002555847154,0.06395234200284605,3.4000481691665847,0.8979762987937789,2.566024212375652,-1.8417987036351207,81.06798588561642,17.547508335471505,0.8340239567909347,7,-1.0300006866455078,-1.9650001525878906,-2.6750001907348633,-4.507500648498535,-1.0599994659423828,4,-0.055385819176357654,4.529401204995008,25.56999969482422,1.0869529161679357,25.479999542236328,-1.1794862389807936,24.78000068664551,-0.055385819176357654
4847,2020-07-20,26.78000068664551,26.79999923706055,25.93000030517578,26.07999992370605,1867036.0,0.022918272516257776,1.3513552524408847,1.7948765601158287,67.71977802446389,60.66438644357103,-1.7524760481509283,-2.3996032614161855,-3.377699835892958,-4.95324580681601,6.64724462480241,0.8699989318847692,0.7011516138425478,2.1765006065368695,0.25347332904055975,4.099527884033179,1.2149869677887146,3.1380142452850244,-2.1739833139108242,99.12670047700395,34.1206042233467,0.9615136387481543,7,-1.5150012969970739,-2.4500007629394567,-3.1900005340576207,-5.107501029968265,-1.4500007629394602,0,-0.06198654984500851,-2.4893513408220245,26.18000030517578,4.529401204995008,25.56999969482422,1.0869529161679357,25.479999542236328,-0.06198654984500851
4848,2020-07-21,26.46999931335449,27.46999931335449,26.459999084472656,27.26000022888184,2533567.0,-0.011575853821602533,-1.4938234975534086,-1.128571506422307,69.3389575522415,63.3453007172284,-1.2773789765205983,-2.0248745944927435,-3.0416487647245916,-4.663878103642464,7.175993542440655,1.0100002288818324,0.7349012078897843,1.7594992637634235,-0.3303608803986293,3.8493594079254763,0.7145691916823971,2.80442933584445,-1.556824479614182,59.016370376044826,-8.54671242278959,1.0449300720810262,7,-0.7349996566772425,-1.1199998855590785,-3.002499103546139,-4.7974996566772425,-0.46999931335448863,1,-0.06573478716489067,1.3513552524408847,26.78000068664551,-2.4893513408220245,26.18000030517578,4.529401204995008,25.56999969482422,-0.06573478716489067
4849,2020-07-22,26.709999084472656,26.940000534057614,26.440000534057614,26.56999969482422,2421778.0,0.009066859740985533,-1.5000143051965567,-0.17721421190377157,69.12180637276023,65.35035400499018,-1.198158748561191,-2.1382260931794868,-3.2229364280358865,-4.916938581613582,7.881272297022051,0.5,0.7858377272329413,1.8494990348815925,-0.36493649801971273,4.063934567782898,0.7422812684309399,2.956716801332245,-1.3877323339940801,67.65954372944536,-0.016223743926374823,1.1072177664506526,7,-0.8399991989135742,-1.359999656677246,-3.2424988746643066,-5.03749942779541,-1.1299991607666051,2,-0.07338072450972355,-1.4938234975534086,26.46999931335449,1.3513552524408847,26.78000068664551,-2.4893513408220245,26.18000030517578,-0.07338072450972355
4850,2020-07-23,26.61000061035156,27.8700008392334,26.43000030517578,27.31999969482422,4099077.0,-0.003743859136978722,-1.6915905509565268,-5.0714441416893985,67.1469851518101,65.6933630136342,-0.7909905460599091,-1.9084626133840352,-3.047413586908437,-4.82927784964825,9.03681078741506,1.4400005340576172,0.8714013983176088,1.605000495910641,-0.6723524167791091,3.882353408600391,0.46632403956576596,2.743676952255516,-0.9440966498128383,40.56605046734505,-24.091087791561634,1.1386764563448757,7,-0.42000007629394176,-1.0600004196166957,-3.1425004005432093,-4.937500953674313,-1.3100013732910085,3,-0.08718525522775489,-1.5000143051965567,26.709999084472656,-1.4938234975534086,26.46999931335449,1.3513552524408847,26.78000068664551,-0.08718525522775489
4851,2020-07-24,25.88999938964844,26.04999923706055,25.09000015258789,25.61000061035156,3468380.0,-0.027057542434742787,2.20000508627593,-0.3943649864067735,58.50622143923316,65.1855067187755,0.013518868155113495,-1.0501309205139577,-2.237420304441674,-4.135826043877842,9.79098981123653,1.5200004577636683,1.0728782795109062,0.7629993438720746,-1.4232071009219105,2.9492057886660596,-0.33010387852491974,1.8561025662690689,1.9800014495849574,28.776943865645976,-32.267935870533385,1.0931032223969932,7,0.30000114440917613,-0.33999919891357777,-2.55499887466431,-4.217499732971195,-0.6800003051757848,4,-0.06064116384073581,-1.6915905509565268,26.61000061035156,-1.5000143051965567,26.709999084472656,-1.4938234975534086,26.46999931335449,-0.06064116384073581
4852,2020-07-27,26.13999938964844,26.309999465942386,25.63999938964844,25.88999938964844,1844082.0,0.009656238157346397,1.2711861119193095,0.8928610354223206,60.704607746472504,65.43283882378569,-0.21521902602064813,-1.1495718145734592,-2.412332869527223,-4.407678463700595,10.832717046439456,0.6700000762939453,1.2435908276508627,0.8799993515014677,-1.2056607355587694,2.9656594385617048,-0.16283069202865263,1.922829395031588,1.7300014495849574,37.76974739986606,-20.643809090758324,1.0428300435301194,7,0.3100013732910121,-0.5899991989135778,-2.809998989105228,-4.1649990081787145,-0.6700000762939524,0,-0.03902060345184888,2.20000508627593,25.88999938964844,-1.6915905509565268,26.61000061035156,-1.5000143051965567,26.709999084472656,-0.03902060345184888
4853,2020-07-28,24.75,26.06999969482422,24.51000022888184,25.989999771118164,6904261.0,-0.05317518829778123,1.2285712728694518,-4.959999084472656,55.44553941259799,64.64107279943627,1.3075836202791642,0.2990787478515955,-0.9612051073764505,-3.043045990163076,11.274346135701583,1.6299991607666016,1.1992664982500898,-0.5375000000000014,-2.5783343036751916,1.5033343036751887,-1.5579171518375965,0.48291715183759365,3.0644008255004884,7.142849033383038,-53.50108242418415,1.0204171518375957,7,1.4400005340576172,0.8000001907348633,-1.419999599456787,-2.2174997329711914,1.25,1,0.02343434035175962,1.2711861119193095,26.13999938964844,2.20000508627593,25.88999938964844,-1.6915905509565268,26.61000061035156,0.02343434035175962
4854,2020-07-29,24.559999465942386,25.03000068664551,24.040000915527344,24.75,4605804.0,-0.007676789254853045,1.6399926757998609,0.1532262654260666,52.74313342640181,63.218919306940705,1.512403503637426,0.5852423179863031,-0.720050267556811,-2.8617318813392636,11.816458080932238,0.9899997711181676,1.119238824479062,-0.7695005416870089,-2.7064373921710967,1.167436308797079,-1.7379689669290528,0.19896788355503503,3.122225335693358,13.57698592097809,-48.43454612437628,0.9684684252420431,7,1.3950014114379847,0.9900007247924769,-1.2299990653991735,-2.0274991989135778,-0.3599987030029368,2,0.05863194484407375,1.2285712728694518,24.75,1.2711861119193095,26.13999938964844,2.20000508627593,25.88999938964844,0.05863194484407375
4855,2020-07-30,23.65999984741211,24.65999984741211,23.520000457763672,24.46999931335449,6466738.0,-0.03664493640475508,-1.0917453667977315,4.263143100938675,38.93228713940436,59.962146251709505,2.361292511702235,1.5364509866103049,0.24039826528463593,-1.9396545684562199,12.452776662120456,1.1399993896484375,1.1250480267835137,-1.6520001411437981,-3.6446559636778453,0.34065568139024904,-2.6483280524108217,-0.6556722298767745,3.8036915210571323,5.017901054374489,-52.37380662906763,0.9963279112670238,7,2.035000801086426,1.890000343322754,-0.32249975204467773,-1.1274995803833008,-0.020000457763668322,3,0.08114962335910358,1.6399926757998609,24.559999465942386,1.2285712728694518,24.75,1.2711861119193095,26.13999938964844,0.08114962335910358
4856,2020-07-31,23.809999465942386,24.51000022888184,23.59000015258789,24.01000022888184,5482485.0,0.0063397979500277035,-1.87500298023506,0.24691468494583,36.01636312587648,56.4395445963109,2.055960155865911,1.4265106308257707,0.15222496245428374,-2.0679171608774354,12.780758615549125,0.9200000762939489,1.0377399496937407,-1.481000518798826,-3.5297319583674636,0.5677309207698116,-2.5053662385831466,-0.45663479901450543,3.33819662967041,10.39423337888651,-41.29795249022913,1.024365719784319,7,1.8850011825561488,1.740000724792477,-0.4724993705749547,-1.2774991989135778,0.3000011444091726,4,0.06257874021582599,-1.0917453667977315,23.65999984741211,1.6399926757998609,24.559999465942386,1.2285712728694518,24.75,0.06257874021582599
4857,2020-08-03,24.54999923706055,24.649999618530273,23.739999771118164,23.85000038146973,3112972.0,0.031079369496696208,1.0222227402677655,-3.499980926586431,48.35478213793869,54.107969550277254,1.0799355789441982,0.7144790627103355,-0.5244567116486571,-2.774790285912051,12.644673192238285,0.9099998474121094,0.9336702810012838,-0.735500717163081,-2.791940837859947,1.3209394035337851,-1.7637207775115122,0.2927193431853503,2.3079412075243155,40.39212107703162,-11.81841183309512,1.0282200603484324,8,1.1450014114379847,1.0000009536743129,-0.8424992561340368,-2.017498970031742,-1.269998550415039,0,0.02688390500704263,-1.87500298023506,23.809999465942386,-1.0917453667977315,23.65999984741211,1.6399926757998609,24.559999465942386,0.02688390500704263
4858,2020-08-04,24.65999984741211,24.95000076293945,24.35000038146973,24.86000061035156,3609073.0,0.004480676731977384,2.157887868292949,-0.2857158427361183,43.59375391155389,51.27151927680988,0.7668259687410597,0.6454467472940237,-0.5914444822402665,-2.802068324665484,12.472207914947436,0.6000003814697195,0.741308668992275,-0.6305001258850105,-2.679987495878116,1.418987244108095,-1.6552438108815615,0.3942435591115405,1.9309053982270612,75.49663687750638,24.379470260207725,1.0247436849965519,8,1.0350008010864258,1.0350008010864258,-0.9499998092651367,-2.127499580383301,0.30999946594237926,1,0.03284669387487371,1.0222227402677655,24.54999923706055,-1.87500298023506,23.809999465942386,-1.0917453667977315,23.65999984741211,0.03284669387487371
4859,2020-08-05,24.440000534057614,24.920000076293945,24.15999984741211,24.670000076293945,2795677.0,-0.00892130229990995,1.0821937135839887,1.149993324305289,41.34763367577005,48.40492466836099,0.7051137102925544,0.9595343463460253,-0.29270592523396033,-2.5069711077545556,13.081687914029022,0.7600002288818359,0.48892182693861486,-0.8789994239807157,-2.860024108464234,1.1020252605028027,-1.8695117662224767,0.11151291826104526,1.9052323285515165,64.33565594105617,14.903965602672443,0.99051234224176,8,0.4749994277954137,1.2550001144409215,-0.730000495910641,-1.907500267028805,0.7600002288818359,2,0.06382976398746387,2.157887868292949,24.65999984741211,1.0222227402677655,24.54999923706055,-1.87500298023506,23.809999465942386,0.06382976398746387
4860,2020-08-06,24.3799991607666,24.79999923706055,24.209999084472656,24.309999465942386,2605200.0,-0.0024550479533500535,-3.37036409104398,-0.30434710497070616,34.94982685552607,45.787547492393536,0.46435545096636943,1.0962164485685761,-0.16754612445861738,-2.3451125379154796,13.72410496959583,0.5900001525878942,0.2270411539957422,-0.9520007133483901,-2.90308262409237,0.99908119739559,-1.9275416687203801,0.023540242023599944,1.7392151094548929,58.08813629682834,12.135326378321494,0.9755409553719907,8,0.5350008010864258,1.3150014877319336,-0.6724991798400879,-1.847498893737793,0.9900016784667969,3,-0.0073830354398376485,1.0821937135839887,24.440000534057614,2.157887868292949,24.65999984741211,1.0222227402677655,24.54999923706055,-0.0073830354398376485
4861,2020-08-07,24.5,24.690000534057614,24.11000061035156,24.190000534057614,1677117.0,0.0049221018607132905,-1.4680883874763744,4.428583106267306,29.27272821851966,42.295116433732105,0.14130804739004788,0.9575785926266889,-0.21578217424936952,-2.3575325200173936,13.231795900741464,0.5799999237060547,-0.06915017806210244,-0.7889998435974128,-2.7750767835053125,1.1970770963104869,-1.7820383135513609,0.20403862635653525,1.4112771652248703,62.80988478677927,22.60901614762364,0.9930384699539494,8,0.2950000762939453,1.1950006484985352,-0.7375001907348633,-1.9674997329711914,1.860000610351559,4,-0.03510206572863506,-3.37036409104398,24.3799991607666,1.0821937135839887,24.440000534057614,2.157887868292949,24.65999984741211,-0.03510206572863506
4862,2020-08-10,24.18000030517578,24.459999084472656,24.0,24.399999618530273,2131446.0,-0.013061212033641634,1.7058909327543939,-0.7096764269761008,29.219610589349983,39.38112434226011,0.1721468243889781,1.207155037699426,0.1653616532375004,-1.8947944839412614,12.439147372108984,0.5,-0.3706785248858182,-1.0249995231628404,-3.0510977024578523,1.0010986561321715,-2.0380486128103463,-0.011950433515334424,1.5399747234521932,18.94738532828462,-18.093806177943424,1.0130490896475055,8,0.0950002670288086,1.515000343322754,-0.41750049591064453,-1.4900007247924805,2.420000076293949,0,-0.002894941850320798,-1.4680883874763744,24.5,-3.37036409104398,24.3799991607666,1.0821937135839887,24.440000534057614,-0.002894941850320798
4863,2020-08-11,25.03000068664551,25.040000915527344,24.40999984741211,24.40999984741211,2855886.0,0.03515303435657047,-1.0322587591791028,-2.8181944287906666,36.27452477573856,37.55127893663086,-0.708460793489067,0.39720947910507576,-0.6249296268644642,-2.6130689001190355,12.714447008284068,0.8600006103515625,-0.5467502741274437,-0.1874991416931131,-2.2056262636518333,1.8306279802656071,-1.1965627026724732,0.821564419286247,0.5139763763133196,99.03844037706816,63.149231826239095,1.0090635609793603,8,-0.7500000000000036,0.6649999618530238,-1.2025008201599157,-1.6700010299682653,1.779998779296875,1,-0.06991609876118354,1.7058909327543939,24.18000030517578,-1.4680883874763744,24.5,-3.37036409104398,24.3799991607666,-0.06991609876118354
4864,2020-08-12,25.489999771118164,25.51000022888184,24.709999084472656,24.899999618530273,2714629.0,0.018377909382882196,1.5396818668975492,0.9516118612313402,41.35802014901455,37.82080482658755,-1.142848902916299,-0.06535266500466008,-1.08247437711265,-2.958486323286941,12.834292246333733,0.8000011444091832,-0.7683304309521901,0.27199993133545064,-1.7464059665333664,2.2904058292042677,-0.7372030175989579,1.2812028802698592,-1.9699993133544922,98.67546657403582,60.75977358507521,1.0092029489344077,8,-0.9399995803833008,0.2050008773803711,-1.6624999046325684,-2.130000114440918,0.6000003814697266,2,-0.020400175066022208,-1.0322587591791028,25.03000068664551,1.7058909327543939,24.18000030517578,-1.4680883874763744,24.5,-0.020400175066022208
4865,2020-08-13,25.32999992370605,25.739999771118164,25.239999771118164,25.53000068664551,2239464.0,-0.0062769654314945855,-1.631571550469307,-0.3389842562958773,45.27027484184627,38.84901723947308,-0.8057842812269307,0.07983846095611469,-0.9082888753059315,-2.679280959958543,13.034999654709395,0.5,-0.85701704722619,0.1240000724792445,-1.8884392107872863,2.1364393557457753,-0.8822195691540209,1.1302197141125099,-1.7701994705200157,76.43678727907893,35.8215900849333,1.006219641633265,8,-0.5900001525878871,0.365000724792484,-1.5025000572204554,-1.9399995803832972,0.5799999237060582,3,-0.005132221127444048,1.5396818668975492,25.489999771118164,-1.0322587591791028,25.03000068664551,1.7058909327543939,24.18000030517578,-0.005132221127444048
4866,2020-08-14,24.729999542236328,25.35000038146973,24.65999984741211,25.229999542236328,2892054.0,-0.02368734241124848,-1.1562537252938623,2.499990463293127,38.75598289896282,37.78248399069798,-0.06879208613916532,0.5962064144566881,-0.3252832462460944,-1.9981202775173266,12.237654320740305,0.6900005340576207,-0.9218887729302345,-0.40350027084350515,-2.372195038888293,1.5651944972012828,-1.387847654865901,0.5808471131788906,-1.0829911163330088,41.9540021989321,0.9384384367117775,0.9843473840223949,8,0.1400003433227539,0.965001106262207,-0.9024996757507324,-1.3399991989135742,0.4899997711181605,4,0.025879551510060272,-1.631571550469307,25.32999992370605,1.5396818668975492,25.489999771118164,-1.0322587591791028,25.03000068664551,0.025879551510060272
4867,2020-08-17,25.1200008392334,25.399999618530273,24.71999931335449,24.729999542236328,2176301.0,0.01577037218828048,-2.3170604626928455,-0.7800025939941406,53.510442819559465,38.884338313809714,-0.4128514436548443,0.07954386763994847,-0.6923137908798793,-2.3219123442777345,11.246001869652815,0.6800003051757848,-0.7722621896470194,0.06950101852417134,-1.7404883851769917,1.8794904222253344,-0.8354936833264119,0.9744957203747546,-1.3892727595214858,53.38353628193195,7.749389050099211,0.9049947018505821,8,-0.2500009536743164,0.5749998092651367,-0.8925008773803711,-1.5600004196166992,0.1700000762939453,0,0.04936304656413393,-1.1562537252938623,24.729999542236328,-1.631571550469307,25.32999992370605,1.5396818668975492,25.489999771118164,0.04936304656413393
4868,2020-08-18,24.729999542236328,25.309999465942386,24.63999938964844,24.899999618530273,2105570.0,-0.015525528820363399,-2.828567691729278,-0.43589618189198576,51.55393033892551,40.018371276382545,-0.013272187560193771,0.35047394725884473,-0.28662372643057665,-1.8651419176459356,9.70085498887725,0.6700000762939453,-0.608697979886216,-0.2335002899169929,-1.9192082908460009,1.452207711012015,-1.076354290381495,0.6093537105475093,-0.9189005948681661,8.181829216062347,-39.79270820043394,0.8428540004645032,8,0.1400003433227539,0.965001106262207,-0.30749988555908203,-0.9749994277954102,0.75,1,0.07561669526275683,-2.3170604626928455,25.1200008392334,-1.1562537252938623,24.729999542236328,-1.631571550469307,25.32999992370605,0.07561669526275683
4869,2020-08-19,24.75,25.0,24.520000457763672,24.709999084472656,1563432.0,0.0008087528562026325,-1.2857220708446866,-0.23529939750249637,61.87362974364259,43.009904930617715,0.01712617025516394,0.1856234305042186,-0.28425438053984564,-1.8042465361324567,8.047111938790255,0.4799995422363281,-0.6057641446599291,-0.11549987792968608,-1.5881199686667884,1.3571202128074162,-0.8518099232982372,0.6208101674388651,-0.8617450196818375,18.85243210538576,-33.128365180528405,0.7363100453685508,8,0.11999988555908203,0.9450006484985352,-0.32250022888183594,-0.994999885559082,0.8700008392333984,2,0.08323230165423778,-2.828567691729278,24.729999542236328,-2.3170604626928455,25.1200008392334,-1.1562537252938623,24.729999542236328,0.08323230165423778
4870,2020-08-20,24.290000915527344,24.489999771118164,24.11000061035156,24.3700008392334,1588763.0,-0.01858582159485478,1.3750111759481896,-1.9999523173755485,54.89797054355113,45.85715407784343,0.5174297256604881,0.48791806256063097,0.2209551267498746,-1.2798151393248354,5.760206442548979,0.639999389648441,-0.5848773102721765,-0.45949897766113423,-1.7008643970711788,0.7818664417489103,-1.0801816873661565,0.16118373204388803,-0.32767614357718244,13.953522757348342,-41.499525140969126,0.6206827097050216,8,0.5799989700317383,1.4049997329711914,0.17749881744384766,-0.5350008010864258,0.7899990081787074,3,0.07410453557907859,-1.2857220708446866,24.75,-2.828567691729278,24.729999542236328,-2.3170604626928455,25.1200008392334,0.07410453557907859
4871,2020-08-21,24.31999969482422,24.690000534057614,24.06999969482422,24.46999931335449,2079550.0,0.0012350258611022458,1.1016904222338018,1.8749970197648747,47.255376990196474,47.86112812238193,0.5131790196048627,0.3523323393330777,0.2406713040946613,-1.2521374370220926,4.723966978491667,0.6200008392333949,-0.5257987019850283,-0.35100021362304545,-1.4823877979441455,0.7803873706980546,-0.9166940057835937,0.21469357853750282,-0.2865679229073379,18.79699355947128,-36.968238536023534,0.5656937921605493,8,0.5850000381469727,1.3750009536743164,0.14750003814697266,-0.5649995803833008,1.3800010681152308,4,0.06537829656824679,1.3750111759481896,24.290000915527344,-1.2857220708446866,24.75,-2.828567691729278,24.729999542236328,0.06537829656824679
4872,2020-08-24,25.1200008392334,25.34000015258789,24.6299991607666,24.670000076293945,2234303.0,0.03289478431117887,-1.6792359126798477,-3.000012715689961,54.713122042487726,49.90986115202072,-0.15584995615403585,-0.5565365283722983,-0.4963923679514579,-1.9747743086140588,3.6481025752337892,1.0200004577636719,-0.39545675067697417,0.5000008583068833,-0.42586174048247827,1.425863457096245,0.03706955891220076,0.9629321577015659,-1.0500011444091797,82.67722566479337,28.193074237109066,0.46293129939468136,8,-0.21500110626220703,0.5749998092651367,-0.4375009536743164,-1.1500005722045898,1.0499992370605469,0,0.003980830843162586,1.1016904222338018,24.31999969482422,1.3750111759481896,24.290000915527344,-1.2857220708446866,24.75,0.003980830843162586
4873,2020-08-25,25.32999992370605,25.61000061035156,25.26000022888184,25.26000022888184,1801077.0,0.008359835886019074,-9.000054495913618,0.15555461365657727,59.13756558220708,51.88536620015322,-0.35628623919531677,-0.7598114760112473,-0.6713093474201379,-2.097738344382755,3.660623606766067,0.4899997711181605,-0.22994465960046284,0.680999946594234,-0.29687985329924516,1.6588797464877132,0.19206004664749443,1.1699398465409736,-1.2600002288818324,81.81814803989077,27.399529340920168,0.48893989994673875,8,-0.42500019073485973,0.365000724792484,-0.532500267028805,-1.2449998855590785,0.9300003051757884,1,-0.0015791160007573302,-1.6792359126798477,25.1200008392334,1.1016904222338018,24.31999969482422,1.3750111759481896,24.290000915527344,-0.0015791160007573302
4874,2020-08-26,26.0,26.01000022888184,25.20000076293945,25.420000076293945,1751206.0,0.026450851887563687,1.6999965031963882,8.285749318801932,64.78102564513091,54.05322740051818,-1.057547292252373,-1.387538750146696,-1.3044884761944928,-2.667061984796323,4.204373349022252,0.8099994659423899,-0.010359135081124293,1.278999996185302,0.13139083996072998,2.426609152409874,0.7051954180730142,1.8528045742975898,-1.8632003021240244,99.48452442634522,43.64927459051417,0.5738045781122869,8,-0.9600000381469727,-0.30499935150146484,-0.4575004577636719,-1.5799999237060547,2.0599994659423864,2,-0.020000017606295106,-9.000054495913618,25.32999992370605,-1.6792359126798477,25.1200008392334,1.1016904222338018,24.31999969482422,-0.020000017606295106
4875,2020-08-27,25.57999992370605,26.559999465942386,25.57999992370605,26.18000030517578,2368157.0,-0.01615384908822881,-2.2666630638993026,-1.0344835524044167,59.34255878378486,56.34062472105396,-0.6686735263520518,-0.8604369253332891,-0.86371677965057,-2.1737522821888824,4.767346278123178,0.9799995422363352,0.10900020545098599,0.7629999160766552,-0.33087024837599444,1.8568700805293048,0.21606483385033215,1.3099349983029782,-1.3308081939697232,60.64258504745752,5.454548960296414,0.546935082226324,8,-0.26500034332275035,0.11500072479248402,0.02999973297119496,-1.1599998474121058,2.159999847412113,3,0.0015637574529574483,1.6999965031963882,26.0,-9.000054495913618,25.32999992370605,-1.6792359126798477,25.1200008392334,0.0015637574529574483
4876,2020-08-28,25.29999923706055,25.70000076293945,24.989999771118164,25.53000068664551,1932699.0,-0.010946078478523025,1.4912245478425767,0.38333550559011514,59.75608540400228,57.03458500821427,-0.3344907334111369,-0.48811145419893975,-0.5541641681126066,-1.8371333793382654,5.094560811170344,0.7100009918212855,0.15515981381286892,0.4084992408752477,-0.595896874944966,1.4128953566954614,-0.09369881703485916,0.9106972987853545,-0.8659428884277389,34.71502437057517,-24.02212279407165,0.5021980579101063,8,0.015000343322750354,-0.2599992752075231,0.5700011253356898,-0.679998397827152,2.75,4,-0.008695625295997433,-2.2666630638993026,25.57999992370605,1.6999965031963882,26.0,-9.000054495913618,25.32999992370605,-0.008695625295997433
4877,2020-08-31,25.209999084472656,25.739999771118164,25.1299991607666,25.60000038146973,2206480.0,-0.00355731839137996,-1.2181794221786038,1.6956471261413075,51.80721230354407,57.06272744872745,-0.2574560415215714,-0.36483586626508924,-0.424087705501929,-1.7003632033366358,5.577647200455544,0.6100006103515625,0.1755719667498532,0.28549909591674805,-0.7150159092399768,1.286014101073473,-0.21475840666161616,0.7857565984951123,-0.60586728645508,14.012697841901389,-37.98967252356519,0.5002575025783627,8,0.10500049591064453,-0.1699991226196289,0.660001277923584,-0.5899982452392578,2.8100013732910156,0,0.01943679874104376,1.4912245478425767,25.29999923706055,-2.2666630638993026,25.57999992370605,1.6999965031963882,26.0,0.01943679874104376
4878,2020-09-01,25.46999931335449,25.65999984741211,25.01000022888184,25.489999771118164,2319724.0,0.010313377164776316,2.6111028694951695,0.05128305448642005,49.790790304289736,55.7201897332438,-0.4486262611876377,-0.5913609361645378,-0.6614411352950746,-1.9280528757904385,6.115523985263652,0.6499996185302699,0.3032547507009298,0.5049993515014606,-0.5158050826563461,1.5258037856592672,-0.0054028655774445156,1.0154015685803657,-0.7093981019029272,30.573225193528806,-14.883977756377085,0.510402217078904,9,-0.15499973297118785,-0.4299993515014613,0.5300011634826696,-0.8499984741210902,2.7600002288818395,1,0.02748334439775313,-1.2181794221786038,25.209999084472656,1.4912245478425767,25.29999923706055,-2.2666630638993026,25.57999992370605,0.02748334439775313
4879,2020-09-02,26.0,26.31999969482422,25.68000030517578,25.68000030517578,3291436.0,0.020808822180361064,-3.0,-15.999618539001546,56.50485077321643,55.898731980984394,-0.8746460518642749,-1.052458095955295,-1.1421819024926982,-2.420736333757077,6.919431602744686,0.8500003814697301,0.3093252734646015,0.9570000648498542,-0.13108069878121498,2.0450808284809234,0.4129596830343196,1.5010404466653888,-1.0954469281891726,64.33123727421591,21.851198673538583,0.5440403818155347,9,-0.6850004196166992,-0.9600000381469727,-0.12999963760375977,-1.3799991607666016,2.5,2,0.010000008803147775,2.6111028694951695,25.46999931335449,-1.2181794221786038,25.209999084472656,1.4912245478425767,25.29999923706055,0.010000008803147775
4880,2020-09-03,24.20000076293945,26.459999084472656,24.20000076293945,26.32999992370605,4964561.0,-0.06923073988694428,-1.1220649877813262,-6.656253725293851,45.82678276958934,55.73999928980582,1.0183326509521677,0.7729966324156017,0.6868543518557679,-0.5663637588837567,7.250173590430878,2.2599983215332067,0.3148121767015333,-0.8339992523193409,-1.947842897231439,0.2798443925927572,-1.3909210747753917,-0.2770774298632901,2.359998703002937,0.0,-40.78902339063771,0.5569218224560495,9,1.1799993515014684,0.8399991989135778,1.5524997711181676,0.42000007629394887,5.069999694824222,3,0.1595040736078921,-3.0,26.0,2.6111028694951695,25.46999931335449,-1.2181794221786038,25.209999084472656,0.1595040736078921
4881,2020-09-04,23.63999938964844,24.70000076293945,23.21999931335449,23.959999084472656,4718400.0,-0.023140551885792116,-1.5517269728728793,0.1502346577024214,38.65029974909016,53.9552412572061,1.6446887218749033,1.333641953032913,1.2786883499098032,0.0417937882080075,7.80624384815303,1.480001449584961,0.24664165642667157,-1.3510005950927706,-2.608749468499706,-0.09325172168583507,-1.9798750317962366,-0.7221261583893046,2.872800102233885,12.962966233451453,-25.149280454094068,0.6288744367034678,9,1.2499999999999964,1.2499999999999964,1.9825010299682582,0.9950008392333949,6.04000091552734,4,0.17343487679043879,-1.1220649877813262,24.20000076293945,-3.0,26.0,2.6111028694951695,25.46999931335449,0.17343487679043879
4882,2020-09-07,24.11000061035156,24.229999542236328,23.809999465942386,23.88999938964844,2674409.0,0.01988160883409007,-1.2105205039401923,-0.6875044703526069,45.30304002367421,52.41807175070244,1.1357931576669387,0.9045019283844731,0.8456704307023948,-0.388804695078786,8.281870332558611,0.5900001525878871,0.26187946765283243,-0.8774993896484418,-2.145101560778013,0.3901027814811293,-1.511300475213229,-0.24369830408365445,2.3499984741210973,27.469177773735424,-13.833015620902103,0.6338010855647861,9,0.7799987792968786,0.7799987792968786,1.5124998092651403,0.524999618530277,5.7899990081787145,0,0.16341760792064708,-1.5517269728728793,23.63999938964844,-1.1220649877813262,24.20000076293945,-3.0,26.0,0.16341760792064708
4883,2020-09-08,23.28000068664551,24.45000076293945,22.86000061035156,24.20000076293945,4464279.0,-0.03442554552859234,1.239436714310095,-4.181795325287937,40.08097864207621,49.67362208369636,1.83767070071573,1.6829602972683162,1.680560157291083,0.4814407392108073,9.021536664838962,1.5900001525878906,0.3020594647679822,-1.6199993133544872,-3.0991879317630335,-0.1408106949459409,-2.359593622558762,-0.8804050041502123,3.050398406982417,11.666673730924042,-31.133743847618366,0.7395943092042736,9,1.4299993515014613,1.4299993515014613,2.342499732971188,1.3549995422363246,6.219999313354489,1,0.20360823158554475,-1.2105205039401923,24.11000061035156,-1.5517269728728793,23.63999938964844,-1.1220649877813262,24.20000076293945,0.20360823158554475
4884,2020-09-09,24.96999931335449,25.01000022888184,23.0,23.170000076293945,6459160.0,0.07259444058686992,1.1382969009660469,-1.9565207475976851,53.93517532262113,49.072801699122614,-0.015420057854317548,-0.050586509737623686,0.03066433116279299,-1.1366805552488337,9.139646060162782,2.0100002288818395,0.2810857263591764,0.09599933624267365,-1.3575824650574226,1.54958113754277,-0.6307915644073745,0.8227902368927218,1.1521758712768566,58.61109992603717,11.659355053390826,0.7267909006500487,9,-0.30999946594237926,-0.259999275207516,0.7250013351440465,-0.2749986648559535,4.1300010681152415,2,0.13055668075802962,1.239436714310095,23.28000068664551,-1.2105205039401923,24.11000061035156,-1.5517269728728793,23.63999938964844,0.13055668075802962
4885,2020-09-10,25.20000076293945,25.38999938964844,24.709999084472656,25.06999969482422,3220461.0,0.009211111570273545,1.6666766397642128,0.07222284623160549,54.977379373198914,48.541834362366686,-0.34083548736825264,-0.3065431571884858,-0.16508387466122443,-1.3198816470574286,8.915650331022409,0.6800003051757848,0.22078561923049378,0.33250074386596395,-1.1136390050818683,1.7786404928137962,-0.3905691306079504,1.0555706183398783,0.7264439472351079,92.49016923392372,40.24300954610407,0.7230698744739156,9,-0.5400009155273402,-0.4900007247924769,0.10499954223633168,-0.5050001144409144,4.019998550415039,3,0.13095234671237455,1.1382969009660469,24.96999931335449,1.239436714310095,23.28000068664551,-1.2105205039401923,24.11000061035156,0.13095234671237455
4886,2020-09-11,25.3700008392334,25.84000015258789,25.0,25.04999923706055,2573071.0,0.00674603456933065,-3.0,2.4615305613428022,51.522532958089926,48.51020332398289,-0.5586048621810775,-0.4491665361728572,-0.3052413842761261,-1.4569461755592101,9.173603180326822,0.8400001525878906,0.06110686665965659,0.4705007553100593,-0.9910695202343334,1.932071030854452,-0.26028438246213526,1.2012858930822539,-2.5100002288818395,84.22820853852271,34.35013697611387,0.7307851377721956,9,-0.7100009918212891,-0.6600008010864258,-0.06500053405761719,-0.6750001907348633,4.059999465942383,4,0.15372485177450712,1.6666766397642128,25.20000076293945,1.1382969009660469,24.96999931335449,1.239436714310095,23.28000068664551,0.15372485177450712
4887,2020-09-14,26.36000061035156,26.3799991607666,25.70000076293945,25.70000076293945,2605965.0,0.03902245716867214,-1.0606016819351032,2.062489196712247,55.728588853238406,49.169958718310525,-1.5291257746922966,-1.4140021042157116,-1.2671417317123748,-2.4122303373355685,9.356772034911161,1.0099983215332031,-0.018176735997752047,1.3985005378723123,-0.20113446438828575,2.9981355401329104,0.5986830367420133,2.1983180390026114,-3.4404000091552724,99.4318591292407,51.38007988745032,0.7998175011302983,9,-1.7000007629394496,-1.6500005722045863,-1.1150002479553187,-1.5550003051757777,2.739999771118171,0,0.12594839218328624,-3.0,25.3700008392334,1.6666766397642128,25.20000076293945,1.1382969009660469,24.96999931335449,0.12594839218328624
4888,2020-09-15,26.60000038146973,26.6200008392334,26.1200008392334,26.440000534057614,1869734.0,0.00910469520338042,3.999980926586431,0.24242406727741445,53.50467378223304,48.836605719312374,-1.7790659912522173,-1.5881481361716716,-1.4724501071865923,-2.6363641088987286,9.71568771873394,0.5,-0.0757406932623077,1.5450002670288114,-0.2088345254845585,3.2988350595421814,0.6680828707721247,2.421917663285498,-3.54198383789063,99.44750129483661,55.50976228322058,0.8769173962566851,9,-1.8599996566772496,-1.8599996566772496,-1.6149997711181676,-1.7950000762939489,2.329999923706051,1,0.12406011991486321,-1.0606016819351032,26.36000061035156,-3.0,25.3700008392334,1.6666766397642128,25.20000076293945,0.12406011991486321
4889,2020-09-16,26.809999465942386,27.1299991607666,26.68000030517578,26.709999084472656,2379271.0,0.007894702310566437,-4.625058115276867,0.6250029802350754,57.365264701085486,50.11865926725638,-2.08091387580939,-1.7243105455542143,-1.622358205592743,-2.835182487738013,10.387710316425508,0.5299987792968714,-0.06215242394459963,1.6519993782043478,-0.26114166214468426,3.56514041855338,0.6954288580298318,2.608569898378864,-3.538263864624028,86.77687253157977,43.09525583669978,0.9565705201745168,9,-1.8149995803833043,-1.8149995803833043,-1.8224987983703649,-1.944998741149906,1.840000152587887,2,0.10033571755474324,3.999980926586431,26.60000038146973,-1.0606016819351032,26.36000061035156,-3.0,25.3700008392334,0.10033571755474324
4890,2020-09-17,26.09000015258789,26.3799991607666,25.8700008392334,26.13999938964844,2909172.0,-0.026855625799960703,-1.0816348773841962,-0.4999904632932334,54.49374762937636,51.879042365065956,-1.189737887431523,-0.9091585839940741,-0.8574548954140226,-2.118773711763108,10.654262727290273,0.9399986267089879,-0.07190784604863865,0.8420001029968276,-1.068564307219102,2.752564513212757,-0.11328210211113543,1.7972823081047906,-2.509603466513674,51.17373624671251,6.095267391211266,0.9552822051079641,9,-1.0950002670288086,-1.0950002670288086,-0.9674997329711914,-1.2249994277954102,2.5200004577636683,3,0.11536988161279393,-4.625058115276867,26.809999465942386,3.999980926586431,26.60000038146973,-1.0606016819351032,26.36000061035156,0.11536988161279393
4891,2020-09-18,25.90999984741211,26.63999938964844,25.90999984741211,26.28000068664551,2899923.0,-0.006899206750595854,-2.945934521385473,7.4001297016856675,53.94144526318187,52.8388651694557,-0.7307183084807924,-0.6365690899290755,-0.6736914043304374,-1.9233284777601796,11.254045688159879,0.7299995422363317,-0.17347214489485552,0.5824997901916511,-1.2975546203383956,2.462554200721698,-0.3575274150733705,1.5225269954566727,-2.0456349633625024,14.685267115805747,-32.90497284934348,0.9400272052650229,9,-0.9149999618530273,-0.9149999618530273,-0.6924996376037598,-1.044999122619629,2.0599994659423793,4,0.12774988365246864,-1.0816348773841962,26.09000015258789,-4.625058115276867,26.809999465942386,3.999980926586431,26.60000038146973,0.12774988365246864
4892,2020-09-21,25.21999931335449,25.8799991607666,25.0,25.63999938964844,2401523.0,-0.026630665307647128,-1.0465127626212332,1.1351327666286999,48.65735787796331,53.79179619566538,0.14895842591294084,0.06462031567405191,-0.003986922663703041,-1.2008215780529774,11.394856069249304,0.9099998474121094,-0.08229692595567073,-0.11250066757202504,-1.9907625901093233,1.7657612549652733,-1.0516316288406742,0.8266302936966241,-1.0943836871675217,10.328610330311555,-37.78600895198549,0.93913096126865,9,-0.15499973297118785,-0.2249994277954066,0.06250095367431996,-0.35499858856200817,1.980001449584961,0,0.16693105100887196,-2.945934521385473,25.90999984741211,-1.0816348773841962,26.09000015258789,-4.625058115276867,26.809999465942386,0.16693105100887196
4893,2020-09-22,25.290000915527344,25.75,25.09000015258789,25.5,1847044.0,0.0027756385439625664,-1.1639317607624384,0.4999977293472697,45.98870677485749,52.90885524591386,0.44036885966122696,-0.008992614204771598,-0.05907266080036777,-1.2436472811995571,11.264501640163651,0.6599998474121094,0.1256063544876227,-0.040499114990232954,-1.9188574245167729,1.837859194536307,-0.9796782697535029,0.898680039773037,-0.9240346065740077,13.615071821106747,-31.1078504323904,0.9391791547632692,9,0.6299982070922852,-0.2950010299682617,-0.007500648498535156,-0.4250001907348633,0.6899986267089844,1,0.1506524052200866,-1.0465127626212332,25.21999931335449,-2.945934521385473,25.90999984741211,-1.0816348773841962,26.09000015258789,0.1506524052200866
4894,2020-09-23,25.479999542236328,26.09000015258789,25.479999542236328,25.920000076293945,2152657.0,0.007512796355508611,-1.7727266816075462,2.0952497729336965,58.83976852590967,53.33800959621506,0.36914074486517023,-0.25291279506584274,-0.25420659790211175,-1.4070053218344754,10.616063598993424,0.7999992370605469,0.26640606407799794,0.17549953460693501,-1.678071248682702,2.029070317896572,-0.7512858570378853,1.1022849262517553,-0.8929106051379314,29.26827566315274,-20.239688982030184,0.9267853916448192,9,0.5850000381469727,-0.4849996566772461,-0.19749927520751953,-0.6149988174438477,1.0600013732910156,2,0.13540034634697062,-1.1639317607624384,25.290000915527344,-1.0465127626212332,25.21999931335449,-2.945934521385473,25.90999984741211,0.13540034634697062
4895,2020-09-24,25.6200008392334,25.75,24.76000022888184,25.0,2139651.0,0.00549455649577224,1.2500016255827633,-1.409091106130818,64.51613624954376,54.78174329526548,0.32964775886360087,-0.4108269831945037,-0.40072367478290616,-1.5229539084507415,9.646453013061677,0.9899997711181605,0.5461811398334007,0.3135007858276353,-1.5414075051941225,2.168409076849393,-0.6139533596832436,1.2409549313385142,1.5099983215332031,45.744733737055455,-8.039513415712698,0.9274541455108797,9,0.3249988555908203,-0.6250009536743164,-0.33750057220458984,-0.755000114440918,0.529998779296875,3,0.11826692740215927,-1.7727266816075462,25.479999542236328,-1.1639317607624384,25.290000915527344,-1.0465127626212332,25.21999931335449,0.11826692740215927
4896,2020-09-25,25.07999992370605,25.65999984741211,24.51000022888184,25.559999465942386,2461768.0,-0.02107731841680549,2.3823503012487413,-0.7741917621108898,57.03918091987337,54.9273646360027,0.9210435484886546,0.11789141666778846,0.10668711022972843,-0.9657879608371474,9.458534670293236,1.1499996185302699,0.5693323302704201,-0.21550016403198669,-2.073177985043902,1.6421776569799285,-1.144339074537946,0.7133387464739727,2.0025992584228547,36.07593179417498,-20.167978106557186,0.928838910505958,9,0.7399997711181676,-0.0850000381469691,0.20250034332275746,-0.21499919891357067,1.5900001525878942,4,0.14074962908229072,1.2500016255827633,25.6200008392334,-1.7727266816075462,25.479999542236328,-1.1639317607624384,25.290000915527344,0.14074962908229072
4897,2020-09-28,25.70000076293945,25.79999923706055,25.26000022888184,25.440000534057614,1947813.0,0.024720926679404176,1.3478361826255334,-0.5416676600783523,68.11376702657857,56.55059721870776,0.2207952128097972,-0.48856656708789714,-0.5587140984469556,-1.55574296065544,9.170321065556418,0.7199993133544993,0.5825586694272467,0.3800005912780726,-1.485836204437092,2.2458373869932373,-0.5529178065795115,1.3129189891356567,1.2796944610595737,75.3164931341479,12.878923648608847,0.9329183978575827,9,0.11999893188476918,-0.7050008773803675,-0.4000005722045863,-0.8350000381469691,1.75,0,0.08832678922284232,2.3823503012487413,25.07999992370605,1.2500016255827633,25.6200008392334,-1.7727266816075462,25.479999542236328,0.08832678922284232
4898,2020-09-29,26.170000076293945,26.229999542236328,25.649999618530273,25.86000061035156,1911996.0,0.018287910482565284,1.697684115275258,1.1923045886366275,60.98901214065185,56.95323582310402,-0.35382233672351404,-0.9522574323174311,-1.0595946056158283,-2.006869163292471,8.86697620173203,0.5799999237060547,0.6390119570945423,0.8149998664855964,-1.0885645488663798,2.7185642818375726,-0.1367823411903899,1.7667820741615827,0.7109073479003918,96.51165756424828,32.202494460591566,0.9517822076759875,9,-0.595000267028805,-1.1750001907348633,-0.869999885559082,-1.3049993515014648,1.760000228881836,1,0.03935806968447553,1.3478361826255334,25.70000076293945,2.3823503012487413,25.07999992370605,1.2500016255827633,25.6200008392334,0.03935806968447553
4899,2020-09-30,26.26000022888184,26.40999984741211,25.559999465942386,25.82999992370605,2069562.0,0.0034390581706349455,1.3287696287199757,1.3871001482812368,59.962397995420226,57.56086364155334,-0.5923347796326972,-1.0769985697802262,-1.187803939386331,-2.062751152217622,7.837975397957539,0.850000381469723,0.5762127369821464,0.8920000076293988,-1.0335357808473553,2.817535796106153,-0.07076788660897648,1.854767901867774,0.5260709074999994,92.10528165019839,30.065342908661336,0.9627678942383769,9,-0.6850004196166992,-1.2650003433227575,-0.9600000381469762,-1.394999504089359,2.539999008178711,2,-0.01066263077703844,1.697684115275258,26.170000076293945,1.3478361826255334,25.70000076293945,2.3823503012487413,25.07999992370605,-0.01066263077703844
4900,2020-10-01,28.059999465942386,28.32999992370605,27.11000061035156,27.35000038146973,4575284.0,0.06854528641933655,-1.0504213802808529,1.6511594897180402,69.35250598138973,59.27320372135421,-2.3283535624746605,-2.7120366828569864,-3.002660256856295,-3.809516018882441,8.641664499339546,2.0699996948242116,0.5629519947135435,2.4989993095397978,0.3105523213872914,4.687446297692304,1.4047758154635446,3.593222803616051,-3.549999237060547,92.93192462477174,32.30659620179094,1.0942234940762532,10,-1.639999389648441,-2.4649991989135813,-2.692499160766605,-2.509999275207523,0.9200000762939418,3,-0.05416958586403142,1.3287696287199757,26.26000022888184,1.697684115275258,26.170000076293945,1.3478361826255334,25.70000076293945,-0.05416958586403142
4901,2020-10-02,27.739999771118164,28.04999923706055,27.54999923706055,27.920000076293945,2219775.0,-0.011404123339796235,1.2727343661947041,-0.2535218834957716,60.98725326337291,60.64319209751083,-1.9237749980078043,-2.1809442476573295,-2.678331045122796,-3.4270639747142013,8.61386936110699,0.5100002288818359,0.48461551126876756,1.9739995956420913,-0.22487433930200496,4.1728735305861875,0.8745626281700432,3.0734365631141394,-3.153599548339841,80.78175207696005,24.029771704875785,1.0994369674720479,10,-1.3199996948242188,-2.144999504089359,-2.234999656677246,-2.189999580383301,2.7100009918212855,4,-0.05731795838885834,-1.0504213802808529,28.059999465942386,1.3287696287199757,26.26000022888184,1.697684115275258,26.170000076293945,-0.05731795838885834
4902,2020-10-05,28.04999923706055,28.190000534057614,27.559999465942386,27.90999984741211,1553388.0,0.011175179109595534,1.9999909174303763,-0.777773068282985,61.417313137666355,62.35748169337849,-2.0004962340408134,-2.2984785557773755,-2.988368988292258,-3.681914370967199,8.621152520884575,0.6300010681152273,0.49449141048043543,2.0869991302490263,-0.19171745027290044,4.365715710770953,0.9476408399880611,3.2263574205099914,-3.388727020263673,89.89167363273445,36.948325777379196,1.1393582902609642,10,-1.6299991607666051,-2.4549989700317454,-2.8724994659423864,-2.499999046325687,0.5900001525878906,0,-0.04919783238151776,1.2727343661947041,27.739999771118164,-1.0504213802808529,28.059999465942386,1.3287696287199757,26.26000022888184,-0.04919783238151776
4903,2020-10-06,28.020000457763672,28.32999992370605,27.649999618530273,28.21999931335449,2036384.0,-0.0010694752268386454,2.238096103105837,-1.4285694822887667,59.80551845104738,62.46478724061601,-1.7237982806033187,-1.9975803234043923,-2.9139473773247175,-3.5960617593425823,7.913115320286581,0.6800003051757777,0.5282245597356052,1.8200003623962395,-0.26119330429640897,3.901194029088888,0.7794035290499153,2.8605971957425638,-3.2853536868286106,88.80868538943656,38.48670022102151,1.040596833346324,10,-1.6000003814697266,-2.425000190734867,-2.842500686645508,-2.4700002670288086,1.1000003814697266,1,-0.02034260119600706,1.9999909174303763,28.04999923706055,1.2727343661947041,27.739999771118164,-1.0504213802808529,28.059999465942386,-0.02034260119600706
4904,2020-10-07,28.229999542236328,28.38999938964844,27.95000076293945,28.01000022888184,1793940.0,0.007494613884435841,-1.5882405740026917,-1.100002861039322,68.90458875742627,62.95239307482518,-1.6792813388025714,-2.056250934621339,-3.070042297634778,-3.7528896200697517,7.785661140187925,0.4399986267089915,0.689882326521591,1.8669994354248054,-0.3167014009275171,4.050700271777128,0.7751490172486442,2.9588498536009666,-3.423445708245847,87.49999999999979,35.74551951123814,1.0918504181761617,10,-1.7799997329711879,-2.604999542236328,-3.052499771118164,-2.679999351501465,0.47000122070312145,2,-0.010626965707587144,2.238096103105837,28.020000457763672,1.9999909174303763,28.04999923706055,1.2727343661947041,27.739999771118164,-0.010626965707587144
4905,2020-10-08,28.5,28.57999992370605,28.18000030517578,28.479999542236328,1712109.0,0.009564309675588634,3.444432670707549,0.09091145539824844,72.5217404572859,64.67267746787103,-1.6738108580408664,-2.178015584336105,-3.2528756585415266,-3.9583480647918563,8.092367231349453,0.3999996185302699,0.900842804943899,1.97199993133545,-0.3368074937523886,4.2808073564232885,0.8175962187915289,3.126403643879371,-3.550108343783201,92.23302229374289,34.3111068198597,1.1544037125439193,10,-1.5799999237060547,-2.779999732971195,-3.322500228881836,-2.9499998092651367,0.4099998474121094,3,0.010526289019668456,-1.5882405740026917,28.229999542236328,2.238096103105837,28.020000457763672,1.9999909174303763,28.04999923706055,0.010526289019668456
4906,2020-10-09,29.270000457763672,29.40999984741211,28.57999992370605,28.70000076293945,2300108.0,0.02701755992153232,-1.0493790531089637,28.499332443257856,84.73414406011375,66.5193860271527,-1.9969571270046984,-2.7835721571607515,-3.9298000260121384,-4.6594721268610755,9.072900732294212,0.9099998474121094,1.0130957308003516,2.5470004081726074,0.0031775590608980053,5.090823257284317,1.2750889836167545,3.8189118327284604,-4.102302305497517,92.43246698483296,27.313412825677943,1.2719114245558543,10,-1.7850008010864258,-3.135000228881836,-4.060000419616699,-3.7200002670288086,0.5299987792968786,4,-0.009907786504677829,3.444432670707549,28.5,-1.5882405740026917,28.229999542236328,2.238096103105837,28.020000457763672,-0.009907786504677829
4907,2020-10-12,29.68000030517578,29.90999984741211,29.270000457763672,29.40999984741211,1887009.0,0.014007510796036238,-1.3272737361196845,0.47368526722972226,85.57537027923333,69.2512035981062,-1.9925618930477533,-3.0905469428144166,-4.263896575963646,-5.001663634562391,10.333802899024636,0.6399993896484375,1.100582957255284,2.7910002708435044,-0.06698491516490179,5.648985456851911,1.3620076778393013,4.2199928638477076,-4.172918017297949,89.82303013526138,17.43769693397269,1.4289925930042038,10,-1.9450006484985352,-3.2950000762939453,-4.790000915527344,-4.135000228881836,-0.020000457763671875,0,0.025943411382963966,-1.0493790531089637,29.270000457763672,3.444432670707549,28.5,-1.5882405740026917,28.229999542236328,0.025943411382963966
4908,2020-10-13,29.899999618530273,29.93000030517578,29.46999931335449,29.70000076293945,1967716.0,0.007412375710660779,2.5384660528922254,0.7407352463301393,85.64516848505718,72.10484476362141,-1.819118560113548,-3.215502965635615,-4.407417410045969,-5.16322361070354,11.453314287931585,0.4600009918212926,1.3213064048205752,2.8459996223449693,-0.3074938367893054,5.999493081479244,1.269252892777832,4.422746351912107,-3.952625574699013,98.48481345548075,19.792619697295436,1.5767467295671367,10,-1.3799991607666016,-3.5049991607666016,-5.010000228881836,-4.354999542236328,0.26000022888183594,1,-0.04214047641997154,-1.3272737361196845,29.68000030517578,-1.0493790531089637,29.270000457763672,3.444432670707549,28.5,-0.04214047641997154
4909,2020-10-14,29.5,30.03000068664551,29.5,29.85000038146973,2146464.0,-0.013377913833897748,-2.028572051378487,-1.7500119209971543,80.03096637957012,73.29134036341922,-1.0182750427560414,-2.74434634411071,-3.926918201683165,-4.687995455452899,12.216976499210386,0.5300006866455114,1.4227879772246759,2.311499977111815,-1.0224734497091248,5.645473403932755,0.6445132637013451,3.978486690522285,-3.0747108048073954,71.35132014273137,-11.033101223119758,1.6669867134104703,10,-0.7100000381469691,-2.984999656677246,-4.789999961853027,-4.1349992752075195,0.8999996185302734,2,-0.012881327483613592,2.5384660528922254,29.899999618530273,-1.3272737361196845,29.68000030517578,-1.0493790531089637,29.270000457763672,-0.012881327483613592
4910,2020-10-15,29.10000038146973,29.25,28.6200008392334,29.10000038146973,2747767.0,-0.013559309102720962,3.200005086276055,-0.0,81.80382182213478,75.6042924255039,-0.5087362139431093,-2.2211630695746436,-3.447472977138819,-4.221514742159602,13.399953980301166,0.8799991607666016,1.5770664772224912,1.761000347137454,-1.6353498901480137,5.157350584422922,0.06282522849472016,3.459175465780188,-2.1700515774737177,35.86208166604874,-50.21628626278233,1.6981751186427343,10,-0.30500030517578125,-1.8299999237060547,-4.415000438690189,-3.7349996566772496,2.0299987792968714,3,-0.013745691178237651,-2.028572051378487,29.5,2.5384660528922254,29.899999618530273,-1.3272737361196845,29.68000030517578,-0.013745691178237651
4911,2020-10-16,29.21999931335449,29.709999084472656,29.18000030517578,29.34000015258789,1919334.0,0.004123674581158143,-4.300018119915695,-100.0,80.24056869198677,77.69576526487282,-0.44334153819440303,-2.192901812593849,-3.488862486228456,-4.27174382135005,14.540418472690856,0.6099987030029261,1.7591910190663498,1.7154993057250927,-1.7101159019713492,5.141114513421535,0.002691701876873509,3.428306909573312,-1.8560432457875464,42.55308787602467,-43.032366318301946,1.712807603848221,10,-0.379999160766598,-1.9499988555908132,-4.534999370574948,-3.854998588562008,2.0900001525878977,4,-0.010609153772317192,3.200005086276055,29.10000038146973,-2.028572051378487,29.5,2.5384660528922254,29.899999618530273,-0.010609153772317192
4912,2020-10-19,29.43000030517578,29.57999992370605,29.190000534057614,29.45000076293945,1127909.0,0.007186892428341585,1.7857220708447574,0.16666931574342886,79.31657175084104,79.86366007596101,-0.48835954981847607,-2.183265569350141,-3.6058769444598013,-4.414196959952164,15.535571787559688,0.3899993896484375,1.7249928955071958,1.7150002479553237,-1.6361312317991725,5.06613172770982,0.03943450807807736,3.39056598783257,-1.6927979909378408,57.446776851007506,-25.65129912830853,1.6755657398772479,10,-0.4399995803833008,-2.159999847412106,-4.74500036239624,-4.064999580383301,1.9799995422363281,0,0.012572168808972162,-4.300018119915695,29.21999931335449,3.200005086276055,29.10000038146973,-2.028572051378487,29.5,0.012572168808972162
4913,2020-10-20,29.10000038146973,29.56999969482422,29.10000038146973,29.399999618530273,1972810.0,-0.011213045201634464,-2.133336724184021,14.999618539006873,74.48277925907998,80.48345902058921,0.012235909859217742,-1.637131448543709,-3.2122101794523843,-4.024109535593663,16.542800031498697,0.46999931335448863,1.7955140593962788,1.1945003509521506,-2.0059828589065916,4.394983560810893,-0.4057412539772187,2.79474195588152,-1.0418062950947302,34.04252441000712,-45.936831807606765,1.6002416049293708,10,0.005000114440914416,-1.8299999237060547,-4.415000438690189,-3.7349996566772496,2.859998703002926,1,0.01924396764953218,1.7857220708447574,29.43000030517578,-4.300018119915695,29.21999931335449,3.200005086276055,29.10000038146973,0.01924396764953218
4914,2020-10-21,28.93000030517578,29.45000076293945,28.809999465942386,29.43000030517578,2220727.0,-0.005841926943829234,1.3703711552861773,1.666670905229983,60.43167409100115,79.14011831322422,0.32628572837032976,-1.2600152792333006,-2.9940354194391645,-3.8260154277844762,17.798359324641822,0.6400012969970632,1.843763521712205,0.8520002365112305,-2.164659248126135,3.868659721148596,-0.6563295058074523,2.3603299788299132,-0.5957532947629112,28.440363761717524,-47.839238191208565,1.5083297423186828,10,0.375,-1.6599998474121058,-4.189999580383301,-3.564999580383301,3.5999984741210938,2,0.04251640267063084,-2.133336724184021,29.10000038146973,1.7857220708447574,29.43000030517578,-4.300018119915695,29.21999931335449,0.04251640267063084
4915,2020-10-22,28.649999618530273,29.61000061035156,28.170000076293945,28.8700008392334,2827566.0,-0.009678558025988493,-1.440678240067236,0.44000244140625,61.016954631858376,76.50487504341808,0.7038151498923142,-0.7814405538279772,-2.6629623614409823,-3.51255748011868,18.22166799080784,1.4400005340576136,1.9107729457933758,0.4204996109008796,-2.3724423302951116,3.213441552096871,-0.975971359697116,1.8169705814988752,1.380001068115238,31.168821517878925,-42.70133403125887,1.396470970597995,10,0.4500007629394531,-1.379999160766598,-3.6549997329711914,-3.284998893737793,4.559999465942383,3,0.061082025246106175,1.3703711552861773,28.93000030517578,-2.133336724184021,29.10000038146973,1.7857220708447574,29.43000030517578,0.061082025246106175
4916,2020-10-23,28.61000061035156,28.79999923706055,28.149999618530273,28.3799991607666,1874280.0,-0.0013961259585093533,1.1311508215687063,-1.0454553336107482,57.25390982087699,73.3580461036007,0.7156007499558825,-0.48846708173493525,-2.5519600072613464,-3.451129175162631,18.454845770202542,0.649999618530277,1.9105269855154177,0.20400056838989045,-2.1648711128514115,2.5728722496311924,-0.9804352722307605,1.3884364090105414,1.382800064086922,31.506895844464804,-38.670380204103466,1.1844358406206503,10,0.4799995422363317,-1.3400001525878835,-3.615000724792477,-3.2449998855590785,4.20999908447266,4,0.08808103798163724,-1.440678240067236,28.649999618530273,1.3703711552861773,28.93000030517578,-2.133336724184021,29.10000038146973,0.08808103798163724
4917,2020-10-26,27.96999931335449,28.649999618530273,27.959999084472656,28.25,1926945.0,-0.02236984562543165,-3.5999860128300494,-1.2173866171312342,49.44070299675662,69.33532771601176,1.2153350735569752,0.3481671646267728,-1.8595011311098304,-2.7754790888825234,18.766878205746167,0.6900005340576172,1.8491567090088594,-0.5495006561279325,-2.563394335270072,1.4643930230142068,-1.5564474956990004,0.45744618344313537,1.9490893188476655,0.6060739172047482,-64.43789438549588,1.006946839571069,10,1.0250005722045934,-0.6999988555908132,-2.9749994277954066,-2.604998588562008,6.320001602172855,0,0.11941366587710966,1.1311508215687063,28.61000061035156,-1.440678240067236,28.649999618530273,1.3703711552861773,28.93000030517578,0.11941366587710966
4918,2020-10-27,27.20000076293945,28.20000076293945,27.20000076293945,28.13999938964844,2221822.0,-0.02752944473786234,-1.127662682872374,3.35712971982478,39.76144106101693,64.86093601395028,1.7456338202811672,1.2640982515038282,-1.0323380592842817,-1.9755440301500258,19.495908502785774,1.0,1.613706603149545,-1.3709992408752463,-3.173499268116448,0.43150078636595524,-2.272249254495847,-0.4697492272546455,2.6015424963989346,0.0,-59.63387173518121,0.9012500136206002,10,1.2549991607666051,0.06999969482422586,-2.170001029968258,-1.835000038146969,6.180000305175785,1,0.15477937376416806,-3.5999860128300494,27.96999931335449,1.1311508215687063,28.61000061035156,-1.440678240067236,28.649999618530273,0.15477937376416806
4919,2020-10-28,25.979999542236328,26.70000076293945,25.739999771118164,26.61000061035156,4357102.0,-0.04485298479716948,1.3703688005387782,0.6702148813992567,28.92976044592409,58.98604030548244,2.6974827915897883,2.5950990469748874,0.23118499747267407,-0.7293628910363239,20.904510073578926,1.4600009918212855,1.277210334817724,-2.5770004272460945,-4.4577294889556605,-0.6962713655365285,-3.5173649581008775,-1.6366358963913115,3.6134203173901405,6.201543128494655,-47.2718614848123,0.9403645308547837,10,1.744999885559082,1.2900009155273473,-0.5225000381469727,-0.6149988174438477,7.720001220703118,2,0.23017704571220232,-1.127662682872374,27.20000076293945,-3.5999860128300494,27.96999931335449,1.1311508215687063,28.61000061035156,0.23017704571220232
4920,2020-10-29,26.540000915527344,26.540000915527344,25.79999923706055,25.79999923706055,3174768.0,0.021555095579605776,-1.0000000000000095,-1.1746038473881488,26.34316008967511,52.997439349670024,1.940188455815175,2.0188942530545795,-0.26306053470977986,-1.245930423901008,21.219902983891284,0.7400016784667933,0.9094033232578163,-1.9409991264343276,-4.0188107014170775,0.13681244854842234,-2.9799049139257043,-0.9020933389429509,2.668076935248294,26.143832811513377,-21.47612905635227,1.0389057874913754,10,1.1349992752075195,0.7299995422363317,-1.0100011825561523,-1.1750001907348633,7.520000457763672,3,0.22569697276329248,1.3703688005387782,25.979999542236328,-1.127662682872374,27.20000076293945,-3.5999860128300494,27.96999931335449,0.22569697276329248
4921,2020-10-30,26.149999618530273,26.479999542236328,25.8799991607666,26.11000061035156,2508626.0,-0.014694848664036697,-1.3999923706345725,0.05405259115302047,19.30435203739593,46.32941493706502,2.0661964590437663,2.4070814505276488,0.1885533989693684,-0.8127254551040721,21.552340118981565,0.6600017547607422,0.5687271502295772,-2.2515004158020027,-4.557796421762259,0.054795590158253304,-3.4046484187821306,-1.0983524128218747,2.7112704242796184,14.089342574252234,-27.02762366992865,1.1531480029801284,10,1.5250005722045898,1.120000839233402,-0.679999828338623,-0.784998893737793,8.260000228881836,4,0.2699808630566696,-1.0000000000000095,26.540000915527344,1.3703688005387782,25.979999542236328,-1.127662682872374,27.20000076293945,0.2699808630566696
4922,2020-11-02,26.670000076293945,27.059999465942386,26.229999542236328,26.29999923706055,2192648.0,0.01988529504203873,-2.254900200832515,9.250250345714601,23.305802372299098,40.64308417186714,1.2443774778041892,1.8745006113201015,-0.2883120260348484,-1.284622805743222,21.550624899744577,0.9099998474121129,0.23763848000062993,-1.6625000000000014,-4.092339736052885,0.7673397360528824,-2.8774198680264433,-0.4475801319735595,1.8791429393467745,37.80487521215374,3.7816102865132493,1.2149198680264415,11,1.005000114440918,0.9750003814697301,-1.262500286102295,-1.3049993515014648,7.30000114440918,0,0.23059616051507992,-1.3999923706345725,26.149999618530273,-1.0000000000000095,26.540000915527344,1.3703688005387782,25.979999542236328,0.23059616051507992
4923,2020-11-03,27.45000076293945,27.5,26.770000457763672,26.90999984741211,2476206.0,0.029246369869298183,1.2812507450587702,1.4594586235160132,34.05911412463428,37.712799731159706,0.22988553097933107,1.1063295554367656,-1.0219945867768168,-2.027144195972504,21.268264835469132,0.8299999237060547,-0.07483270702794442,-0.8539993286132841,-3.3124746572700694,1.6044760000435012,-2.083236992941675,0.3752383357151068,0.8182279282490157,97.15913462736786,65.05448945243919,1.2292376643283927,11,0.2249994277954137,0.3449993133544993,-2.042500972747799,-2.085000038146969,2.5099983215332067,1,0.249180326501945,-2.254900200832515,26.670000076293945,-1.3999923706345725,26.149999618530273,-1.0000000000000095,26.540000915527344,0.249180326501945
4924,2020-11-04,27.93000030517578,27.93000030517578,26.809999465942386,27.059999465942386,2746557.0,0.017486321635530988,1.57471208929013,1.611109933737412,41.013829880428915,35.49023031433422,-0.4546977557583496,0.6352732389753868,-1.4707427966690467,-2.4698458572645947,20.763330377385536,1.1200008392333949,-0.3978826018519719,-0.3589998245239272,-2.823030722077384,2.1050310730295294,-1.5910152733006555,0.8730156242528011,0.08540549400565567,100.0,65.54632444057731,1.2320154487767285,11,-0.6600008010864258,-0.13500022888183238,-2.645000457763672,-2.564999580383301,1.529998779296875,2,0.19513070903653018,1.2812507450587702,27.45000076293945,-2.254900200832515,26.670000076293945,-1.3999923706345725,26.149999618530273,0.19513070903653018
4925,2020-11-05,28.79999923706055,29.0,27.959999084472656,28.75,3002012.0,0.031149263243063663,3.6222184546263723,0.05747033198796392,47.10743910214903,34.36284467892,-1.4540952887473964,-0.22250613461148916,-2.2851966685148817,-3.303017109831888,20.421882057017218,1.0699996948242188,-0.6697815241224347,0.49599914550781676,-1.97707600902352,2.9690743000391535,-0.7405384317578516,1.7325367227734851,-3.0599994659423864,93.58972086082544,57.67539554297258,1.2365375772656688,11,-1.4299993515014684,-0.9149990081787145,-3.514999389648441,-3.43499851226807,0.3000011444091797,3,0.17013894637793792,1.57471208929013,27.93000030517578,1.2812507450587702,27.45000076293945,-2.254900200832515,26.670000076293945,0.17013894637793792
4926,2020-11-06,28.979999542236328,29.01000022888184,28.270000457763672,28.739999771118164,2085595.0,0.006250010761949865,3.9333129883587667,4.800068665598194,46.887962973710785,34.07920689858157,-1.7613126593168609,-0.44833280403516795,-2.3973884355229558,-3.439020977536977,19.44534012118534,0.7399997711181676,-0.81746528852441,0.6904994964599602,-1.7620434134308915,3.143042406350812,-0.5357719584854657,1.9167709514053861,-3.174799766540527,98.92083887642087,63.01497611750851,1.2262714549454259,11,-1.6049995422363281,-1.0949993133544922,-2.972499370574951,-3.384999275207523,-0.029998779296878553,4,0.17529337168038728,3.6222184546263723,28.79999923706055,1.57471208929013,27.93000030517578,1.2812507450587702,27.45000076293945,0.17529337168038728
4927,2020-11-09,30.45000076293945,30.670000076293945,29.76000022888184,29.790000915527344,5263250.0,0.05072468060465973,-1.5277730682829804,2.7500019868233725,58.06451392375118,36.1128816611076,-3.1765819885875217,-1.9580816174577826,-3.7782000924576202,-4.850602281858965,18.517796068262992,1.6900005340576172,-0.919500260878582,2.122000694274899,-0.44400046605178645,4.688001854601584,0.8390001141115562,3.4050012744382414,-4.516608969116206,94.35899141350677,55.812526950432904,1.283000580163343,11,-2.245000839233395,-2.245000839233395,-4.442500591278073,-4.8550004959106445,-0.26000022888183594,0,0.1300492277587184,3.9333129883587667,28.979999542236328,3.6222184546263723,28.79999923706055,1.57471208929013,27.93000030517578,0.1300492277587184
4928,2020-11-10,28.63999938964844,30.25,28.60000038146973,29.940000534057614,4180995.0,-0.059441751328096926,-1.391305249220136,-1.9696991590324537,48.55144483954846,38.29306881595475,-1.274905703654941,-0.2606815605000712,-1.9065845007622606,-3.0026512870641326,17.114241907897572,1.8500003814697195,-1.0479322718085697,0.3749993324279828,-2.0883103900888074,2.838309054944773,-0.8566555288304123,1.6066541936863779,-2.4224110988769567,47.40931695187952,7.271190899200647,1.2316548612583944,11,-0.40499973297119496,-0.43499946594238637,-2.632499217987064,-3.044999122619636,1.3199996948242152,1,0.18610341985486012,-1.5277730682829804,30.45000076293945,3.9333129883587667,28.979999542236328,3.6222184546263723,28.79999923706055,0.18610341985486012
4929,2020-11-11,29.1200008392334,29.3799991607666,28.26000022888184,28.51000022888184,2502104.0,0.01675982750748406,-1.0180149838476937,-0.4692308256611523,52.30166949873192,41.17734763918328,-1.4110435629033589,-0.8122560576597522,-2.3352098417694407,-3.4316270124715267,15.456743030319178,1.119998931884762,-1.0846668704782658,0.8740007400512688,-1.5548210127826074,3.302822492885145,-0.3404101363656693,2.088411616468207,-2.635267841330567,42.80447712977215,1.4685175300246698,1.214410876416938,11,-0.845001220703125,-0.9150009155273438,-3.1125006675720215,-3.5250005722045934,0.5499992370605469,2,0.02884609275517347,-1.391305249220136,28.63999938964844,-1.5277730682829804,30.45000076293945,3.9333129883587667,28.979999542236328,0.02884609275517347
4930,2020-11-12,28.70000076293945,29.309999465942386,28.6299991607666,28.959999084472656,2938270.0,-0.014423079127390714,-2.3999885559518765,-0.4262263301398387,50.42492958664778,44.63518958910015,-0.7290983707210792,-0.4466599366736297,-1.8096265970322456,-2.96268514386637,14.863330781752126,0.6800003051757848,-1.0096897348965648,0.4740006446838336,-1.9316891850078228,2.87969047437549,-0.7288442701619964,1.6768455595296636,-1.9641517403331505,18.257284726805658,-23.31726920811726,1.202844914845829,11,-0.25000095367431285,-0.4950008392333949,-2.662500858306881,-3.0750007629394496,1.30999946594239,3,0.02648077704982499,-1.0180149838476937,29.1200008392334,-1.391305249220136,28.63999938964844,-1.5277730682829804,30.45000076293945,0.02648077704982499
4931,2020-11-13,28.90999984741211,29.29999923706055,28.71999931335449,28.739999771118164,1761446.0,0.007317041076313702,-4.523782708603799,-0.6538506683099226,54.625984344355864,48.11520980821757,-0.56593327594722,-0.7178802856779214,-1.8913721290534973,-3.117713327845067,13.881845711328488,0.5999984741211009,-0.728950849135412,0.6994997024536147,-1.683108251268905,3.0821076561761345,-0.4918042744076452,1.8908036793148746,-1.9381017615845515,26.970940235877993,-18.96851780105538,1.19130397686126,11,-0.18999958038330078,-0.7049999237060547,-2.5899996757507324,-3.1899995803833043,0.22999954223633168,4,0.0065721388813715365,-2.3999885559518765,28.70000076293945,-1.0180149838476937,29.1200008392334,-1.391305249220136,28.63999938964844,0.0065721388813715365
4932,2020-11-16,29.79999923706055,29.809999465942386,28.959999084472656,29.1299991607666,3299002.0,0.03078517448446516,1.463767314703973,3.941175150624397,62.64589909167221,51.29151924899956,-1.0786861519292366,-1.6640560422348365,-2.6552836474341035,-3.9474874334981855,12.992689783991851,0.899999618530277,-0.4294508924663134,1.570999145507816,-0.8567951708892529,3.998793461904885,0.35710198730928155,2.7848963037063506,-2.606215031805011,77.38689373383201,24.577389844086206,1.2138971581985352,11,-1.0599994659423864,-1.5949993133544957,-2.9899992942810094,-3.6649990081787145,0.3900012969970632,0,-0.02852343945915292,-4.523782708603799,28.90999984741211,-2.3999885559518765,28.70000076293945,-1.0180149838476937,29.1200008392334,-0.02852343945915292
4933,2020-11-17,29.65999984741211,30.04999923706055,29.53000068664551,29.81999969482422,1800390.0,-0.0046979662158626034,-1.4761943687557186,-0.23880571521295277,69.999991707184,54.5122038964168,-0.6618293376258357,-1.5599302313474226,-2.361466060839362,-3.7589617970687463,12.24119599760953,0.5199985504150391,-0.02412183889188313,1.4029997825622544,-1.0793937453016724,3.8853933104261813,0.161803018630291,2.644196546494218,-2.257642689894265,78.2123125283037,18.701392127445068,1.2411967639319643,11,-0.3450002670288086,-1.4549999237060547,-2.5999999046325684,-3.2749996185302734,0.6800003051757812,1,0.017869207328797376,1.463767314703973,29.79999923706055,-4.523782708603799,28.90999984741211,-2.3999885559518765,28.70000076293945,0.017869207328797376
4934,2020-11-18,30.15999984741211,30.15999984741211,29.559999465942386,29.6299991607666,2094903.0,0.016857720922868635,1.2641494495686745,-3.3125074505877024,69.80305067159935,57.033938515244614,-0.9076915288498242,-2.069143050743115,-2.753148464584555,-4.199371172105753,11.865311848215901,0.600000381469723,0.3696238821504032,1.8414998054504395,-0.7687493310504223,4.451748941951301,0.5363752372000086,3.1466243737008703,-2.5615841147676974,100.0,34.77015857932673,1.3051245682504309,11,-0.6949996948242188,-1.9549999237060547,-2.7024993896484375,-3.7649993896484375,-0.1700000762939453,2,-0.006631325064698657,-1.4761943687557186,29.65999984741211,1.463767314703973,29.79999923706055,-4.523782708603799,28.90999984741211,-0.006631325064698657
4935,2020-11-19,30.399999618530273,30.489999771118164,29.739999771118164,30.1200008392334,2046762.0,0.007957552133036838,2.2608760552634632,0.5282988991373757,73.6373704477707,60.00609490125126,-1.0022619198028515,-2.2886555790896423,-2.8872233155337312,-4.3824102432537515,12.353619094108033,0.75,0.6673252155398544,1.993999576568605,-0.7755064083493117,4.763505561486522,0.6092465841096484,3.3787525690275615,-2.6172888252668898,94.91524693154022,22.25742765750087,1.3847529924589577,11,-0.9349994659423828,-2.1949996948242188,-2.747499465942383,-3.9549989700317383,0.020000457763671875,3,-0.02401314313804659,1.2641494495686745,30.15999984741211,-1.4761943687557186,29.65999984741211,1.463767314703973,29.79999923706055,-0.02401314313804659
4936,2020-11-20,31.1299991607666,31.18000030517578,30.28000068664551,30.32999992370605,2466893.0,0.02401314313804659,-1.0000042385633046,2.857152588555871,74.2391234489836,61.80327373738821,-1.5591755382442187,-2.9725894015065606,-3.506111785795344,-5.054138659273157,13.071793403193647,0.8999996185302699,0.917044066273359,2.597999191284181,-0.42800430420893676,5.624002686777299,1.0849974435376204,4.111000939030742,-3.174051010521385,97.74769743624991,19.826895474123305,1.5130017477465596,11,-1.409998893737793,-2.669999122619629,-3.0974988937377894,-4.684998512268066,-0.9899997711181605,4,-0.035978122777989174,2.2608760552634632,30.399999618530273,1.2641494495686745,30.15999984741211,-1.4761943687557186,29.65999984741211,-0.035978122777989174
4937,2020-11-23,31.309999465942386,31.690000534057614,31.29999923706055,31.399999618530273,2404574.0,0.005782213621214671,-6.090893327785042,-0.11250029802350316,72.44185192898368,64.45776341399213,-1.7928984983542868,-3.045689573303971,-3.6025340646256545,-5.181095444079713,14.182494221257326,0.5600013732910121,1.079152833048461,2.6109994888305685,-0.6443755934110449,5.866374571072182,0.9833119477097618,4.238687029951375,-3.0961271433027235,82.40735671483927,6.634213312083631,1.6276875411208065,11,-1.3349990844726598,-2.5949993133544957,-3.254999160766605,-4.864998817443851,-0.779998779296875,0,-0.06930693431197188,-1.0000042385633046,31.1299991607666,2.2608760552634632,30.399999618530273,1.2641494495686745,30.15999984741211,-0.06930693431197188
4938,2020-11-24,31.40999984741211,31.899999618530273,31.26000022888184,31.78000068664551,2321929.0,0.003193880011991057,1.098363116176528,4.111113465858719,71.1678772837132,66.55400872343448,-1.630072609878578,-2.9661940186337787,-3.6238083024147123,-5.225335578581944,15.53294366941898,0.639999389648434,1.2476615824770256,2.5004999160766594,-0.8884693399530406,5.889469172106363,0.8060152880618077,4.194984544091511,-2.848514703630652,79.05984020658047,6.088868417473449,1.6944846280148513,11,-1.1450004577636719,-2.5900001525878906,-3.279999256134033,-4.964999198913574,-1.129999160766598,1,-0.03884111172496585,-6.090893327785042,31.309999465942386,-1.0000042385633046,31.1299991607666,2.2608760552634632,30.399999618530273,-0.03884111172496585
4939,2020-11-25,31.959999084472656,32.09999847412109,31.21999931335449,31.53000068664551,3046324.0,0.01751032281860576,1.4788807311353465,-1.1621551959667193,69.9999951712702,68.72901601061474,-1.9387309237529848,-3.209783250815903,-4.093837127982482,-5.704792950211587,15.692763245001792,0.879999160766598,1.2152874179746576,2.7514991760253906,-0.6042449257639291,6.107243277814714,1.0736271251307308,4.4293712269200505,-2.9978922037213422,94.06781921234568,22.72575221874149,1.6778720508946614,11,-1.5500001907348704,-3.039999961853031,-3.772498607635498,-5.514998435974121,-0.2199993133544922,2,-0.05068832848220639,1.098363116176528,31.40999984741211,-6.090893327785042,31.309999465942386,-1.0000042385633046,31.1299991607666,-0.05068832848220639
4940,2020-11-26,32.529998779296875,33.02000045776367,32.279998779296875,32.34999847412109,1970694.0,0.01783478445408182,-3.6250149011754047,0.41860692059635696,71.4113319964255,70.5940546386225,-2.132574735234826,-3.486787644820417,-4.5523828673569255,-6.204211891416708,16.057251198110755,1.0600013732910156,1.4453941874832061,3.0219989776611342,-0.3995212113388291,6.443519166661101,1.3112388831611526,4.732759072161116,-3.128587075473792,82.11672556940276,13.673990167916898,1.710760094499983,11,-1.539999008178711,-3.149998664855957,-4.242498397827148,-6.08499813079834,-0.5099983215332031,3,-0.07808174311384375,1.4788807311353465,31.959999084472656,1.098363116176528,31.40999984741211,-6.090893327785042,31.309999465942386,-0.07808174311384375
4941,2020-11-27,33.209999084472656,33.279998779296875,32.630001068115234,32.68000030517578,2126602.0,0.020903791290904028,-1.0634937935210416,2.944432670707297,68.39998881022137,71.23339794068352,-2.389786884663824,-3.805880734068218,-5.104926779367684,-6.828759985382305,16.492189170502616,0.75,1.6320471327750106,3.3489993095397956,-0.07056532126434689,6.768563940343938,1.6392169941377226,5.058781624941869,-3.2296131800190793,96.60195568098383,30.138803638920095,1.7097823154020717,11,-1.8049993515014648,-3.6999998092651367,-5.024998664855957,-6.764998435974121,-1.1399993896484375,4,-0.08401081255925646,-3.6250149011754047,32.529998779296875,1.4788807311353465,31.959999084472656,1.098363116176528,31.40999984741211,-0.08401081255925646
4942,2020-11-30,32.81999969482422,33.36999893188477,32.720001220703125,32.880001068115234,3600814.0,-0.011743432713034352,-4.000014672007332,-0.11321039903264812,84.37501372475812,72.83062260930285,-1.7057250308815668,-3.0899378086862015,-4.56713076603851,-6.39299682450952,17.67696548072976,0.6499977111816477,1.8895315008102322,2.651499938964843,-0.664357731746712,5.967357609676398,0.9935711036090638,4.309428774320622,-2.245683472898847,74.41863559787386,5.316230874154016,1.6579288353557777,11,-1.3550004959106374,-3.2650003433227504,-4.6399993896484375,-6.374999046325684,-0.4199981689453125,0,-0.08165753595660208,-1.0634937935210416,33.209999084472656,-3.6250149011754047,32.529998779296875,1.4788807311353465,31.959999084472656,-0.08165753595660208
4943,2020-12-01,34.290000915527344,34.360000610351555,33.150001525878906,33.59999847412109,3157656.0,0.04478979995039256,1.9156540123173413,-11.49977748108601,86.56295399025815,74.69283408915383,-2.7378020761937165,-4.238541421796846,-5.871463280358348,-7.7909771663565515,19.60408263273963,1.5400009155273366,2.1443596844310555,3.7795011520385735,0.24075063305154742,7.3182516710256,2.0101258925450622,5.548876411532085,-3.1565481516100924,97.77071127673878,24.294952141808693,1.7693752594935126,12,-2.2400007247924805,-4.240000724792484,-6.157500743865967,-7.845000267028809,-1.2900009155273438,1,-0.10965296379386247,-4.000014672007332,32.81999969482422,-1.0634937935210416,33.209999084472656,-3.6250149011754047,32.529998779296875,-0.10965296379386247
4944,2020-12-02,33.380001068115234,34.400001525878906,33.040000915527344,34.31999969482422,2811388.0,-0.026538344214509513,1.4727232373534378,-1.3623120300751739,80.95239296642256,75.50561436900405,-1.478489966899037,-3.05598847002247,-4.809078435190095,-6.824693860453472,22.03895358006272,1.3600006103515625,2.2333498982502604,2.5970012664794915,-0.9444234315568778,6.138425964515861,0.8262889174613051,4.367713615497674,-1.6012387349111208,51.88683319358124,-27.393341862536317,1.7707123490181842,12,-1.0399999618530273,-3.310000419616699,-5.517500877380371,-6.935000419616699,0.0,2,-0.09286999048154199,1.9156540123173413,34.290000915527344,-4.000014672007332,32.81999969482422,-1.0634937935210416,33.209999084472656,-0.09286999048154199
4945,2020-12-03,33.700000762939446,33.919998168945305,33.389999389648445,33.529998779296875,2216760.0,0.00958656934046287,-1.3555461365659418,-0.1808534383052904,81.22556752960739,76.28188593351778,-1.431717381318002,-3.1516573010559483,-4.974346210065896,-7.087414959206686,23.621927708575544,0.539997100830071,2.2936194182720513,2.6720008850097585,-0.9683902119034897,6.312391981923007,0.8518053365531344,4.492196433466383,-1.396990591200371,60.451944525263876,-24.393890358755534,1.820195548456625,12,-0.8900003433227468,-3.6000003814697195,-6.202500820159905,-7.255000114440911,-0.08000183105467329,3,-0.058160265502923525,1.4727232373534378,33.380001068115234,1.9156540123173413,34.290000915527344,-4.000014672007332,32.81999969482422,-0.058160265502923525
4946,2020-12-04,34.060001373291016,34.09000015258789,33.56999969482422,33.610000610351555,2061060.0,0.010682510451081928,1.0392241927400836,2.647032424548565,79.83195028284322,77.10300797283551,-1.4889702379451464,-3.2797160901210916,-5.154832918017441,-7.397202054346401,25.314109445854278,0.5200004577636719,2.3491499901287227,2.778001403808595,-0.9680851610861225,6.524087968703313,0.9049581213612328,4.651044686255954,-1.3375929307239716,79.76189935558877,-5.778454031958958,1.8730432824473588,12,-1.2500009536743164,-3.9200010299682617,-6.587501049041748,-7.6150007247924805,-0.3800010681152344,4,-0.059894328634028215,-1.3555461365659418,33.700000762939446,1.4727232373534378,33.380001068115234,1.9156540123173413,34.290000915527344,-0.059894328634028215
4947,2020-12-07,34.40999984741211,34.40999984741211,33.84000015258789,34.080001831054695,1990351.0,0.010275938344370017,2.454564370513369,0.733327681939531,82.3129318783158,78.34134737223579,-1.5119917413844846,-3.497129660898235,-5.337536827234807,-7.704022307003498,25.906024842971554,0.5699996948242188,2.375716916640009,2.929999923706056,-1.0426860969709324,6.902685944383045,0.9436569133675619,4.91634293404455,-1.3520727881826957,100.0,12.973676902588807,1.9863430103384945,12,-1.5950002670288086,-4.090000152587891,-6.937499523162842,-7.964999198913574,-1.0600013732910227,0,-0.06800349209428658,1.0392241927400836,34.060001373291016,-1.3555461365659418,33.700000762939446,1.4727232373534378,33.380001068115234,-0.06800349209428658
4948,2020-12-08,33.970001220703125,34.68000030517578,33.970001220703125,34.5,2011490.0,-0.012786940675969638,-1.6792479990787126,-1.6060665610875766,76.13170705415773,79.02264869255664,-0.7494846248452376,-2.7798722742112965,-4.747059007364189,-7.218015837516106,27.761578457046504,0.7099990844726562,2.3397832351574834,2.223501205444336,-1.6611425156529762,6.108144926541648,0.2811793448956834,4.165823065992992,-0.6416596038371694,56.70735678597679,-27.49322965351633,1.9423218605486552,12,-0.4900016784667969,-3.2450008392333984,-6.310000896453857,-7.52500057220459,-1.0400009155273438,1,-0.046217239870670834,2.454564370513369,34.40999984741211,1.0392241927400836,34.060001373291016,-1.3555461365659418,33.700000762939446,-0.046217239870670834
4949,2020-12-09,29.959999084472656,34.31999969482422,29.76000022888184,34.310001373291016,12397411.0,-0.1180453927622046,1.0869567874130657,8.207570392122992,48.01084739916791,76.4225948484169,3.293309335301501,1.3663400339303067,-0.6329731159791443,-3.188688856636965,28.586139876600214,4.559999465942379,2.2368466036460646,-1.8285008430480971,-5.610382240358341,1.9533805542621465,-3.719441541703219,0.0624398556070247,4.720001220703125,4.065017327021439,-75.52590630931006,1.8909406986551212,12,2.2600011825561523,0.7850008010864258,-2.224998950958252,-3.514998435974121,3.1100006103515625,2,0.10146865849214537,-1.6792479990787126,33.970001220703125,2.454564370513369,34.40999984741211,1.0392241927400836,34.060001373291016,0.10146865849214537
4950,2020-12-10,29.459999084472656,29.809999465942386,28.81999969482422,29.440000534057614,5409912.0,-0.016688919068062802,1.75000198682337,-0.004597365492530591,42.28993495817834,73.52147775374546,3.7012604923251544,2.0302906031489165,-0.09058165633407711,-2.670478607448274,29.676917025317707,1.1399993896484375,2.1368518233859284,-2.3665007591247544,-6.031173847288947,1.2981723290394385,-4.198837303206851,-0.534164215042658,5.220001220703125,10.92149015339508,-63.63093495728893,1.8323365440820965,12,2.2900009155273438,1.8600006103515625,-1.9274992942810059,-3.014998435974121,3.2999992370605398,3,0.13306185015153904,1.0869567874130657,29.959999084472656,-1.6792479990787126,33.970001220703125,2.454564370513369,34.40999984741211,0.13306185015153904
4951,2020-12-11,29.10000038146973,29.440000534057614,28.78000068664551,29.10000038146973,3256546.0,-0.012219915620861999,-1.0625014901175183,0.0,39.96367201913931,68.58688423089893,3.81850154215741,2.5352363982509694,0.3188154349122385,-2.2826817895346956,30.83575560093472,0.6799983978271449,2.001965480049286,-2.7359994888305614,-6.36969295804143,0.8976939803803106,-4.552846223435996,-0.9191527542251272,5.345599899291987,5.4237239917641356,-65.32051418975071,1.8168467346054358,12,2.6300001144409144,2.3699998855590785,-1.4725003242492711,-2.654999732971195,4.39999961853027,4,0.15532640863102132,1.75000198682337,29.459999084472656,1.0869567874130657,29.959999084472656,-1.6792479990787126,33.970001220703125,0.15532640863102132
4952,2020-12-14,28.95000076293945,29.28000068664551,28.61000061035156,29.239999771118164,3127009.0,-0.005154625998761042,2.6216138194827177,-100.0,38.87884436031719,63.28864982757215,3.756888368486404,2.759786913503209,0.5074951824447744,-2.1094658717856376,31.68071245783914,0.6700000762939524,1.7847687493028914,-2.8434991836547887,-6.59541873398511,0.9084203666755357,-4.719458958819953,-0.9675394084896283,5.155663542175294,5.601320752582616,-61.443514546756624,1.875959775165162,12,2.6949996948242223,2.519999504089359,-1.3200006484985316,-2.5050001144409144,4.450000762939457,0,0.16338512668681782,-1.0625014901175183,29.10000038146973,1.75000198682337,29.459999084472656,1.0869567874130657,29.959999084472656,0.16338512668681782
4953,2020-12-15,30.190000534057614,30.26000022888184,28.739999771118164,29.04999923706055,4050462.0,0.04283246074057301,1.3749994412067474,-3.931052399650026,42.468090052193176,59.01261617043556,2.0943895614696366,1.645916316921621,-0.6776509552445624,-3.296608782074692,32.102514656116334,1.5200004577636754,1.5783853364232527,-1.6299994468689007,-5.325533569339019,2.065534675601217,-3.477766508103958,0.21776761436616,3.476010675476072,27.670756165313353,-34.47055419429776,1.8477670612350592,12,1.4549999237060582,1.279999732971195,-1.985000610351559,-3.4250001907348597,2.409997940063473,1,0.10467035058507701,2.6216138194827177,28.95000076293945,-1.0625014901175183,29.10000038146973,1.75000198682337,29.459999084472656,0.10467035058507701
4954,2020-12-16,29.959999084472656,30.65999984741211,29.690000534057614,30.209999084472656,2808323.0,-0.007618464574900896,-1.4557034762159864,-0.21929799611503778,38.73795035410488,54.291769817601946,1.9983991509887815,1.9606916371090186,-0.40110747999256446,-3.0115175387941946,32.41714431580917,0.9699993133544957,1.2888065427543012,-1.8500008583068848,-5.565476942143029,1.8654752255292593,-3.7077389002249532,0.007737183611187248,3.3015312771264576,65.85360861191495,5.981325051401676,1.8577380419180711,12,1.6850013732910156,1.5100011825561523,-1.7399992942810059,-3.1949987411499023,2.729999542236328,2,0.09913222000872435,1.3749994412067474,30.190000534057614,2.6216138194827177,28.95000076293945,-1.0625014901175183,29.10000038146973,0.09913222000872435
4955,2020-12-17,29.670000076293945,30.309999465942386,29.6200008392334,29.959999084472656,2291301.0,-0.009679539954626004,-2.5384773390847784,1.1599960327148438,33.93829639820875,49.192474941531444,1.8513104268085385,2.3117198774006447,-0.07568091766625429,-2.6531853567797867,32.46597549064344,0.6899986267089879,0.7905215256961569,-2.1034998893737793,-5.890943842420803,1.6839440636732448,-3.997221865897295,-0.20977791285026726,3.2194079052053652,51.707310265261206,-3.3735539708387634,1.8937219765235123,12,1.9750003814697266,1.9750003814697266,-1.4300003051757812,-2.9049997329711914,3.0300006866455007,3,0.11459385270601463,-1.4557034762159864,29.959999084472656,1.3749994412067474,30.190000534057614,2.6216138194827177,28.95000076293945,0.11459385270601463
4956,2020-12-18,30.01000022888184,30.09000015258789,29.35000038146973,29.479999542236328,3757767.0,0.011459391699144339,1.144925212641555,-1.827594825148161,37.19234438546599,44.17907633121481,0.9793960055198845,1.9852972357342935,-0.4003954592106993,-2.9245765855716392,32.052321024833695,0.7399997711181605,0.36247926908728445,-1.7074997901916475,-5.567431442664226,2.152431862280931,-3.637465616427935,0.22246603604464354,2.5370551629256504,68.29268973473911,15.011110852459346,1.9299658262362898,12,1.6350002288818324,1.6350002288818324,-1.6825003623962438,-3.2449998855590856,1.7099990844726491,4,0.09163605703690525,-2.5384773390847784,29.670000076293945,-1.4557034762159864,29.959999084472656,1.3749994412067474,30.190000534057614,0.09163605703690525
4957,2020-12-21,29.13999938964844,29.56999969482422,28.739999771118164,29.3799991607666,3316944.0,-0.028990364298501548,1.6774154845735698,-0.45282917016045926,25.168746112190405,38.51652511544066,1.1434818091101455,2.829459448743563,0.4618791187584925,-2.002144990035003,31.43206501916671,1.2700004577636754,-0.15433345967451828,-2.4690006256103487,-6.495559859279947,1.5575586080592494,-4.482280242445146,-0.4557210087755479,3.092091619642577,20.83331263727713,-25.71275515809211,2.0132796168348,12,2.3250007629394496,2.505001068115231,-0.6774992942810094,-2.374999046325687,3.889999389648434,0,0.149622536090388,1.144925212641555,30.01000022888184,-2.5384773390847784,29.670000076293945,-1.4557034762159864,29.959999084472656,0.149622536090388
4958,2020-12-22,30.190000534057614,30.239999771118164,29.239999771118164,29.309999465942386,1816390.0,0.0360329844338354,1.0408172798081752,-3.6666746139602404,34.82397495438967,37.05131706602086,-0.55775408286814,1.7743442409410086,-0.5908988011550171,-2.9948337814212316,30.44422172082314,1.100000381469723,-0.6830728246317754,-1.35799951553345,-5.433914396115259,2.717915365048359,-3.3959569558243565,0.6799579247574528,1.7523232433182478,75.52087006883325,28.42554684658434,2.0379574402909038,12,-0.5550003051757777,1.4549999237060582,-1.7175006866455043,-3.4250001907348597,3.0799999237060582,1,0.10632662918306557,1.6774154845735698,29.13999938964844,1.144925212641555,30.01000022888184,-2.5384773390847784,29.670000076293945,0.10632662918306557
4959,2020-12-23,30.34000015258789,30.57999992370605,30.07999992370605,30.34000015258789,1374026.0,0.004968519903173263,1.0833353201567515,0.0,33.75241508332756,36.10270374659299,-0.7243556502103736,1.577642068242458,-0.7290942814708004,-3.0825541983817963,29.304338640873617,0.5,-1.313254634246377,-1.126999950408937,-5.23271972857092,2.97871982775305,-3.1798598394899287,0.9258599386720547,1.3357377714260252,86.95653526003188,39.83431680971306,2.052859889080993,12,-0.7049999237060547,1.3050003051757812,-1.580000400543213,-3.5749998092651367,3.5799980163574148,2,0.07448906757307405,1.0408172798081752,30.190000534057614,1.6774154845735698,29.13999938964844,1.144925212641555,30.01000022888184,0.07448906757307405
4960,2020-12-24,29.989999771118164,30.45000076293945,29.989999771118164,30.29999923706055,247478.0,-0.011535938685216962,-1.967753447077114,-100.0,30.300088904973236,35.028972289463425,-0.325498024233692,1.820956712117706,-0.35821826489763,-2.6707195288803725,27.51474439570704,0.4600009918212855,-1.9130111345454672,-1.3500003814697266,-5.474367632620442,2.774366869680989,-3.4121840070450844,0.7121832441056313,1.4404791678027635,67.9347769749869,23.91096097712135,2.0621836255753583,12,-0.3549995422363281,1.6550006866455078,-1.1549997329711914,-3.22499942779541,3.960000991821282,3,0.09002997253074518,1.0833353201567515,30.34000015258789,1.0408172798081752,30.190000534057614,1.6774154845735698,29.13999938964844,0.09002997253074518
4961,2020-12-28,30.420000076293945,30.63999938964844,30.149999618530273,30.5,1222079.0,0.014338122989580482,1.722230758226761,0.25806471460477526,30.835739200075338,34.13529393832545,-0.6130322789403841,1.2345137472591894,-0.765784399579573,-3.0376734325691253,25.538659624388206,0.649999618530277,-1.9660444675133881,-0.780500125885009,-4.826543657093978,3.2655434053239603,-2.8035218914894955,1.2425216397194738,0.7848405963414322,88.42108644607657,49.35138308784497,2.0230217656044838,12,-0.7200002670288086,1.2250003814697266,-1.5850000381469727,-3.5850000381469727,3.3000011444091797,0,0.07495071271950082,-1.967753447077114,29.989999771118164,1.0833353201567515,30.34000015258789,1.0408172798081752,30.190000534057614,0.07495071271950082
4962,2020-12-29,30.13999938964844,30.56999969482422,29.920000076293945,30.520000457763672,905991.0,-0.009204493292020333,1.708334326745027,4.750017881410441,31.317071191900794,32.8962918427374,-0.1636926066758697,1.373880542101368,-0.4729106262904139,-2.690504992531494,23.332571084039305,0.6499996185302734,-1.9109287464081213,-0.926500797271725,-4.923933855280527,3.0709322607370773,-2.9252173262761225,1.0722157317326761,0.8572540780042317,64.28570455434115,26.313236587370106,1.998716529004401,12,-0.43999958038330433,1.5050010681152308,-1.0499992370605504,-2.2949991226196325,3.4500007629394496,1,0.05242202905447635,1.722230758226761,30.420000076293945,-1.967753447077114,29.989999771118164,1.0833353201567515,30.34000015258789,0.05242202905447635
4963,2020-12-30,30.53000068664551,30.6200008392334,30.170000076293945,30.239999771118164,1061418.0,0.012939658423849032,-1.0930253189262078,-0.7631581589118269,54.298652687504834,34.625258768670726,-0.5591986720701634,0.7249130115819931,-0.8346030608355122,-3.0239608798267987,20.50483418110239,0.4800014495849574,-1.777580812784553,-0.34849948883056214,-4.050347737970785,3.3533487603096575,-2.199423613400672,1.5024246357395477,0.27627255242307314,84.7223877908379,40.70684122348092,1.85092412457011,12,-0.8400011062622106,1.1149997711181605,-1.1850004196167028,-2.430000305175785,3.159997940063473,2,0.08188660453404184,1.708334326745027,30.13999938964844,1.722230758226761,30.420000076293945,-1.967753447077114,29.989999771118164,0.08188660453404184
4964,2020-12-31,30.28000068664551,30.63999938964844,30.28000068664551,30.35000038146973,458324.0,-0.008188666700861047,-9.285722070844686,-0.2413774959880005,56.42634184753837,37.12393048526291,-0.2894741461603658,0.7702520964336372,-0.5531351037603081,-2.7256400215555487,17.689322491893282,0.3599987030029297,-1.6103760166214656,-0.4434994697570751,-3.9592587869308424,3.0722598474166922,-2.201379128343955,1.3143801888298086,-1.6700000762939524,50.00013245489273,1.7241198466371301,1.7578796585868828,12,-0.5900011062622106,1.3649997711181605,-0.7375011444091832,-2.0750007629394567,3.9999980926513636,3,0.09874503643709787,-1.0930253189262078,30.53000068664551,1.708334326745027,30.13999938964844,1.722230758226761,30.420000076293945,0.09874503643709787
4965,2021-01-04,31.739999771118164,32.0,30.85000038146973,30.86000061035156,3882023.0,0.04821661332116678,-1.5555557910308075,-12.571471389645827,67.64704682385795,40.507786311750905,-1.5924252507941503,-0.889731187692,-1.9550254730867636,-4.125783120049501,15.126995077685828,1.7199993133544886,-1.533373593071996,1.114499664306642,-2.152377563389969,4.381376892003249,-0.5189389495416634,2.7479382781549475,-3.0893991851806675,87.4999885375679,32.407063983367564,1.6334386138483044,1,-1.369999885559082,-0.09499931335449219,-2.0750007629394602,-3.435000419616699,2.8299999237060547,0,0.06868299979670556,-9.285722070844686,30.28000068664551,-1.0930253189262078,30.53000068664551,1.708334326745027,30.13999938964844,0.06868299979670556
4966,2021-01-05,32.02000045776367,32.470001220703125,31.54999923706055,31.670000076293945,2770193.0,0.00882169781552089,-2.1186399035337806,0.39772808551865685,70.17081412409644,45.50801609085158,-1.7403385863712941,-1.4022962446035017,-2.171176251446987,-4.334111665267027,12.453890842478897,0.9200019836425746,-1.3738603838710404,1.4965003967285142,-1.4283500984733237,4.421350891930349,0.03407514912759524,2.958925644329433,-3.2354238952636756,82.35291917707293,20.13216614280112,1.4624252476009174,1,-1.1649999618530273,-0.375,-1.8350005149841309,-3.255000114440918,1.6300010681152344,1,0.060274836901440976,-1.5555557910308075,31.739999771118164,-9.285722070844686,30.28000068664551,-1.0930253189262078,30.53000068664551,0.060274836901440976
4967,2021-01-06,32.06999969482422,32.299999237060554,31.520000457763672,32.110000610351555,3362665.0,0.0015615001981807985,2.7142960944594905,-0.11428820551384611,64.64172913823847,48.821099889057,-1.4874282077709076,-1.72503436679213,-2.1347958266106417,-4.317647596750845,9.45265835388488,0.7799987792968821,-1.1160394937288238,1.6634996414184577,-0.7491017056183225,4.076100988455238,0.4571989679000694,2.869800314936846,-3.0642976528320354,82.60863796301902,15.355874521396942,1.2063006735183894,1,-0.8749990463256836,-0.4249992370605469,-1.6125001907348633,-3.1750001907348633,2.779998779296868,2,0.05145000129654509,-2.1186399035337806,32.02000045776367,-1.5555557910308075,31.739999771118164,-9.285722070844686,30.28000068664551,0.05145000129654509
4968,2021-01-07,32.400001525878906,32.56999969482422,31.690000534057614,32.169998168945305,2444377.0,0.010290047838944938,2.0877180067192374,-5.7499523173767475,68.7116629026785,52.70546075787377,-1.6438413715438571,-2.2964263785545853,-2.347979231638309,-4.572365220363835,6.218280615159162,0.8799991607666051,-0.9035274537883637,2.0720014572143555,0.08253828799281138,4.061464626435903,1.0772698726035834,3.0667330418251275,-3.186441533164068,92.57649595750192,24.10796258463583,0.9947315846107737,1,-1.1550016403198242,-0.7550010681152344,-1.8900022506713796,-3.4600019454955984,2.8999977111816406,3,0.036728350946480415,2.7142960944594905,32.06999969482422,-2.1186399035337806,32.02000045776367,-1.5555557910308075,31.739999771118164,0.036728350946480415
4969,2021-01-08,33.0,34.889999389648445,32.86999893188477,33.86999893188477,4180706.0,0.018518470551362576,-2.5752186697184665,-3.7825488439976582,74.37773133989914,57.60297658397665,-2.0415269018064564,-2.80058567868938,-2.7824483990635684,-5.093145575327188,7.434546647111453,2.4899978637695384,-0.44132072705605907,2.5199998855590806,0.21018530136711178,4.829814469751049,1.3650925934630962,3.674907177655065,-3.51792483111641,53.21782540485124,-16.653316419179262,1.1549072920959844,1,-0.5950002670288086,-1.25,-1.9499998092651367,-3.564999580383301,2.549999237060547,4,0.020909049294211668,2.0877180067192374,32.400001525878906,2.7142960944594905,32.06999969482422,-2.1186399035337806,32.02000045776367,0.020909049294211668
4970,2021-01-11,33.380001068115234,33.72999954223633,32.919998168945305,32.919998168945305,2927914.0,0.01151518388227979,-2.5217229054540757,-0.5287396137066226,74.52691816813588,62.45755202487226,-2.112207392460739,-3.027050776082149,-3.007144939235726,-5.38356972482589,8.081458315868566,0.8100013732910227,-0.1411778118330247,2.704000854492186,0.11074284000921608,5.297258868975156,1.407371847250701,4.000629861733671,-3.357133477155159,55.19291394289261,-14.263301105581128,1.296629007241485,1,-0.975001335144043,-1.6300010681152344,-2.1750001907348633,-3.9250001907348633,1.7700004577636719,0,0.02696218341470713,-2.5752186697184665,33.0,2.0877180067192374,32.400001525878906,2.7142960944594905,32.06999969482422,0.02696218341470713
4971,2021-01-12,33.61999893188477,33.919998168945305,33.36999893188477,33.77000045776367,2121213.0,0.007189869864887122,1.4444576311417183,-0.32608821846465647,85.8974225735873,68.52203551172632,-2.0680245757006723,-3.06837648278292,-3.0732746049410338,-5.532164686509859,8.771265565642253,0.5499992370605327,0.18773722572717233,2.7179987907409746,-0.07694109198967425,5.512938673471627,1.3205288493756484,4.115468732106301,-3.110418161055861,62.31451453151096,-12.74308480455894,1.397469941365326,1,-1.0899991989135813,-1.8699989318847727,-2.16499853134156,-4.164998054504402,0.8199996948242116,1,0.028257013477727355,-2.5217229054540757,33.380001068115234,-2.5752186697184665,33.0,2.0877180067192374,32.400001525878906,0.028257013477727355
4972,2021-01-13,33.68000030517578,33.919998168945305,33.290000915527344,33.740001678466804,2242478.0,0.0017846928970037812,2.0000272482039567,0.40000508621134756,83.23808098272384,71.73752754452842,-1.757934767364226,-2.9047785323801882,-2.9718895070981475,-5.51226004959296,9.349742064314968,0.6299972534179616,0.6166941775437884,2.5415001869201674,-0.35655219206041977,5.439552565900751,1.0924739974298774,3.990526376410461,-2.732377672464917,62.18751508743101,-12.282254443742303,1.4490261894902925,1,-1.0950002670288015,-1.9300003051757812,-2.2049999237060547,-4.22499942779541,0.279998779296875,2,-0.0008907000898175088,1.4444576311417183,33.61999893188477,-2.5217229054540757,33.380001068115234,-2.5752186697184665,33.0,-0.0008907000898175088
4973,2021-01-14,33.34999847412109,34.169998168945305,33.34999847412109,34.11999893188477,3101452.0,-0.009798154039920903,-1.129868071002829,12.83304723758534,77.71635393900557,74.10308444358034,-1.1017052405539545,-2.45159371267237,-2.5061540161835723,-5.1068130178948365,10.806989163244369,0.8199996948242188,1.0313342069074594,2.053498458862297,-0.9687229349039725,5.075719852628566,0.5423877619791639,3.5646091557454334,-2.0081381657164634,23.76234819113447,-47.098505364606574,1.5111106968831356,1,-0.4799985885619975,-1.5999984741210866,-1.7824988365173269,-3.889998435974114,1.270000457763686,3,0.04497751330225608,2.0000272482039567,33.68000030517578,1.4444576311417183,33.61999893188477,-2.5217229054540757,33.380001068115234,0.04497751330225608
4974,2021-01-15,32.93000030517578,33.439998626708984,32.529998779296875,33.189998626708984,2308245.0,-0.01259364882044045,1.3947417293667086,0.3376599570970604,76.72726831357497,75.11199794243777,-0.2975656847780499,-1.8948309415286921,-1.9679782561360675,-4.623743973453621,12.118366020004501,0.9099998474121094,1.4779633481126808,1.4850002288818374,-1.552543734779249,4.52254419254292,-0.03377175294870227,3.003772210712377,-1.233326088646777,24.390346021083296,-44.90569816461258,1.5187719818305414,1,0.27499961853027344,-1.1800003051757812,-0.8275003433227539,-2.9600000381469727,0.9000015258789134,4,0.07197081414883133,-1.129868071002829,33.34999847412109,2.0000272482039567,33.68000030517578,1.4444576311417183,33.61999893188477,0.07197081414883133
4975,2021-01-18,33.06999969482422,33.400001525878906,32.759998321533196,32.889999389648445,1292434.0,0.00425142387947175,-1.9090893327784098,-0.692313335387387,75.43185330185419,75.69655785107753,-0.25598385802359047,-1.8625442386133173,-2.0137836405413694,-4.692511886318549,13.555257537620621,0.6400032043457102,1.6533637208196765,1.454999637603759,-1.5446037471613963,4.454603022368914,-0.04480205477882038,2.9548013299863385,-1.0539929609832726,32.92689734738893,-32.547519886923084,1.4998016923825779,1,0.13500022888183594,-1.3199996948242188,-1.5874996185302734,-2.9499998092651367,-0.1699981689453125,0,0.07499242712797693,1.3947417293667086,32.93000030517578,-1.129868071002829,33.34999847412109,2.0000272482039567,33.68000030517578,0.07499242712797693
4976,2021-01-19,32.759998321533196,33.5,32.709999084472656,33.43000030517578,2427580.0,-0.009374096648072872,-1.0519492100608865,-3.722226931717221,74.99998180011417,76.84747481350817,0.1900062574361172,-1.4081532132717562,-1.6170512643470119,-4.30788771047952,14.95190498719612,0.7900009155273438,1.8469615790073135,1.00749835968017,-1.9338786652712443,3.9488753846315845,-0.46319015279554066,2.4781868721558773,-0.45659232211149714,14.024367550870029,-49.46885397397239,1.4706885124757079,1,0.5300016403198313,-1.009998321533196,-1.2249984741210866,-2.639998435974114,-0.04999923706053977,1,0.0729549245054375,-1.9090893327784098,33.06999969482422,1.3947417293667086,32.93000030517578,-1.129868071002829,33.34999847412109,0.0729549245054375
4977,2021-01-20,33.5,33.880001068115234,32.970001220703125,32.970001220703125,1763206.0,0.022588574981104337,-2.4339695975125237,-0.7910406121716866,76.56527923880773,77.72009885085586,-0.36410778954722645,-1.902298549719383,-2.307324633724825,-4.96676888148701,16.044417675530763,1.1200027465820384,1.8529423285576279,1.5295000076293945,-1.2377401600342708,4.29674017529306,0.14587992379755832,2.913120091461227,-0.9379346615556301,59.14643790880104,-1.5928046152309605,1.383620083831833,1,0.20999908447265625,-1.75,-1.8999996185302734,-3.2899999618530273,-1.0900001525878906,2,0.02805966049877573,-1.0519492100608865,32.759998321533196,-1.9090893327784098,33.06999969482422,1.3947417293667086,32.93000030517578,0.02805966049877573
4978,2021-01-21,33.400001525878906,33.959999084472656,33.139999389648445,33.61999893188477,2310642.0,-0.002985029078241608,-1.216210364612085,-0.41509040133588027,78.67647548654031,78.19773708937156,-0.11995661740193242,-1.6332204885851134,-2.099383870051021,-4.78955929706413,17.77447257237494,0.8199996948242116,1.8165238436652729,1.2690014839172363,-1.4350608474317923,3.973063815266265,-0.08302968175727443,2.6210326495917506,-0.69000244140625,60.83933992413289,-1.2063475754562916,1.3520311656745134,1,-0.0500030517578125,-1.585001945495602,-1.842501163482666,-3.1900014877319336,-1.4300022125244176,3,0.016766393203900165,-2.4339695975125237,33.5,-1.0519492100608865,32.759998321533196,-1.9090893327784098,33.06999969482422,0.016766393203900165
4979,2021-01-22,32.59999847412109,33.18000030517578,32.27000045776367,33.169998168945305,2655142.0,-0.023952186084122307,2.084724503122784,2.590938253194763,58.995793861295866,76.47205661083377,0.6898883591753489,-0.6906318590447356,-1.213983346778221,-3.924675851068198,19.122704765238765,1.1300010681152344,1.8370599704362576,0.35599851608275657,-2.2187238088992274,2.9307208410647405,-0.9313626464082319,1.6433596785737485,2.290000915527358,19.52652571085432,-37.67594771330559,1.2873611624909918,1,0.6200008392334055,-0.7849988937377823,-1.0424981117248464,-2.389998435974114,-1.1999988555908132,4,0.06196320712613601,-1.216210364612085,33.400001525878906,-2.4339695975125237,33.5,-1.0519492100608865,32.759998321533196,0.06196320712613601
4980,2021-01-25,32.689998626708984,33.720001220703125,32.360000610351555,33.279998779296875,2349165.0,0.002760741006148981,-1.1760076172107325,1.0350885411786752,57.29844869111944,73.29439284611512,0.5495045828782565,-0.598678022834271,-1.2022395780250257,-3.9198727288263093,20.76000351360901,1.3600006103515696,1.8052255864507813,0.31099872589111044,-2.0394804982548393,2.6614779500370602,-0.8642408861818609,1.4862383379640853,2.1476007843017655,24.851982854163328,-27.96418172636886,1.1752396120729747,1,0.5300006866455078,-0.87499904632568,-1.1324982643127441,-2.4799985885620117,-1.9699993133544957,0,0.034873149349547106,2.084724503122784,32.59999847412109,-1.216210364612085,33.400001525878906,-2.4339695975125237,33.5,0.034873149349547106
4981,2021-01-26,32.700000762939446,33.200000762939446,32.52000045776367,32.59999847412109,2139922.0,0.00030596930714743564,-4.230805346479683,-0.16949536094138945,56.92307821291334,70.3705036494695,0.4417292600317353,-0.4522998121275563,-1.1150537618803824,-3.825109341510327,22.32637420685827,0.6800003051757741,1.6725994669943702,0.20700082778930096,-1.9572063738079706,2.371208029386576,-0.8751027730093384,1.2891044285879367,2.086246669006364,25.443825715594482,-22.628743075570373,1.0821036007986373,1,0.5199985504150462,-0.8850011825561417,-1.0550003051757741,-2.4900007247924734,-2.3000011444091726,1,0.006116231139851491,-1.1760076172107325,32.689998626708984,2.084724503122784,32.59999847412109,-1.216210364612085,33.400001525878906,0.006116231139851491
4982,2021-01-27,31.71999931335449,32.65999984741211,31.26000022888184,32.61999893188477,3902256.0,-0.02996946259082789,1.8571378524453852,-8.999790196452519,43.46152534147916,66.56441158307769,1.245437470369314,0.6873829293271534,-0.07593998744544095,-2.7524820081034918,23.69726760339126,1.4400005340576065,1.476576043892127,-0.8520006179809592,-2.754028027191058,1.0500267912291363,-1.8030143225860051,0.09901308662409036,3.015923179107677,17.03701034984297,-24.356610724621763,0.9510137046050483,1,0.8900003433227575,0.0950002670288157,-0.07499885559081676,-1.509999275207516,-2.4699993133544886,2,0.0312105861459262,-4.230805346479683,32.700000762939446,-1.1760076172107325,32.689998626708984,2.084724503122784,32.59999847412109,0.0312105861459262
4983,2021-01-28,33.029998779296875,33.68000030517578,30.29999923706055,31.04999923706055,6199138.0,0.04129884912673565,1.060974631120227,-2.200000423855401,50.25379645808066,63.62291471024498,-0.12821019292713487,-0.44872625169780633,-1.3058727629275246,-3.9480449187485718,25.372682302473216,3.380001068115231,1.2119077435116026,0.33299894332886026,-1.3157081588602892,1.9817060455180062,-0.4913546077657145,1.157352494423435,1.566886822622081,79.82450171940127,38.27723783903115,0.8243535510945731,1,-0.8999996185302734,-0.9649991989135742,-1.4749984741210938,-2.8199987411499023,-4.60999870300293,3,-0.0187707827671304,1.8571378524453852,31.71999931335449,-4.230805346479683,32.700000762939446,-1.1760076172107325,32.689998626708984,-0.0187707827671304
4984,2021-01-29,33.27000045776367,33.669998168945305,32.56999969482422,32.97999954223633,3681962.0,0.007266172792510961,1.018352605202018,0.14646514271402314,49.04678980783077,60.69124098868683,-0.3519189640893785,-0.477732914513858,-1.477487069299798,-4.098037120768016,27.119685102070758,1.0999984741210866,0.9962111318915916,0.4235006332397475,-0.7862019539609761,1.6332032204404712,-0.1813506603606143,1.0283519268401093,1.0690719622637772,86.84209058673801,45.07852439156075,0.6048512936003609,1,-1.1400012969970703,-0.8650007247924805,-2.630000114440918,-3.060000419616699,-4.229999542236328,4,-0.03907427491801618,1.060974631120227,33.029998779296875,1.8571378524453852,31.71999931335449,-4.230805346479683,32.700000762939446,-0.03907427491801618
4985,2021-02-01,33.919998168945305,34.009998321533196,33.360000610351555,33.639999389648445,2306674.0,0.019537051464931787,1.826082629824445,0.9655099839519649,52.42717517709297,58.18315136390669,-0.9707492652291592,-1.0077020975311939,-2.0578714724112643,-4.657004323890888,27.887733074887404,0.7399978637695241,0.8409256904075875,0.9644984245300208,-0.21796050646639742,2.1469573555264354,0.3732689590318117,1.5557278900282299,0.17672986010413183,97.57411927769563,55.99724844776463,0.5912294654982077,2,-1.7649993896484304,-1.514998435974114,-3.2799978256225515,-3.7099981307983327,-4.029998779296864,0,-0.0742924141052036,1.018352605202018,33.27000045776367,1.060974631120227,33.029998779296875,1.8571378524453852,31.71999931335449,-0.0742924141052036
4986,2021-02-02,33.950000762939446,34.5,33.84000015258789,34.5,2864328.0,0.0008845104838952622,1.4000027743291326,-1.96429155313364,52.195122405079246,55.47535616015908,-0.9098820692547704,-0.9335646331297838,-2.040010517605502,-4.597592203009917,28.474436676842497,0.6599998474121094,0.7176990973576949,0.8980010032653709,-0.27799771121778605,2.0739997177485243,0.31000164602379243,1.4860003605069494,-3.6500015258788956,86.90478244876255,45.954873292925676,0.5879993572415767,2,-1.5500011444091726,-1.5450010299682546,-3.310000419616692,-3.7400007247924734,-4.840000152587887,1,-0.09513995219437221,1.826082629824445,33.919998168945305,1.018352605202018,33.27000045776367,1.060974631120227,33.029998779296875,-0.09513995219437221
4987,2021-02-03,33.720001220703125,34.549999237060554,33.68000030517578,34.400001525878906,2199239.0,-0.006774654994629481,-1.2894644380866522,1.2363659062692742,53.05787046816061,52.628844491450224,-0.7212395472516278,-0.6046118023739382,-1.7696360342901087,-4.294415099751436,29.061264161132485,0.8699989318847727,0.5934117239967591,0.5855013847351103,-0.5304026114199374,1.701405380890158,0.027549386657582886,1.1434533828126376,-3.336001968383787,80.47063490923698,35.80386474753918,0.5579519980775245,2,-1.295001983642571,-1.3150014877319336,-3.0475010871887207,-3.5100011825561523,-3.450000762939453,2,-0.09845793244320722,1.4000027743291326,33.950000762939446,1.826082629824445,33.919998168945305,1.018352605202018,33.27000045776367,-0.09845793244320722
4988,2021-02-04,33.59000015258789,33.93000030517578,33.110000610351555,33.25,2321337.0,-0.0038553103027593183,-1.6451648628859703,-0.5,55.72915562878819,52.26588468783826,-0.6274343052208735,-0.4014715927620216,-1.6031620094510473,-4.095081619469383,29.25531572628585,0.8199996948242259,0.4888525510835109,0.39600038528442383,-0.6812364449880803,1.473237215556928,-0.1426180298518318,0.9346188004206795,-3.039360900878904,51.515186544519075,4.106634614387097,0.5386184151362535,2,-1.1650009155273366,-1.0600004196166992,-2.9175000190734863,-3.380000114440918,-3.889999389648441,3,-0.12920512452732225,-1.2894644380866522,33.720001220703125,1.4000027743291326,33.950000762939446,1.826082629824445,33.919998168945305,-0.12920512452732225
4989,2021-02-05,33.689998626708984,34.139999389648445,33.240001678466804,33.68000030517578,2800529.0,0.0029770310707601944,-1.0224768223842728,0.029406814841409643,55.4195626976537,52.05711957745318,-0.6219622444977233,-0.4712899200072087,-1.6825043744937744,-4.1278154054464125,28.122746869306585,0.8999977111816406,0.3047930723259782,0.4614989280700712,-0.6336252128313049,1.5566230689714473,-0.08606314238061685,1.0090609985207593,-2.979384975585937,40.27767843660851,-8.592465288331738,0.5475620704506887,2,-1.2649993896484304,-1.1049985885620046,-3.022498607635498,-3.4799985885620117,-3.479999542236328,4,-0.1564262025893065,-1.6451648628859703,33.59000015258789,-1.2894644380866522,33.720001220703125,1.4000027743291326,33.950000762939446,-0.1564262025893065
4990,2021-02-08,34.279998779296875,34.43000030517578,33.810001373291016,34.09999847412109,2643598.0,0.017512620262327472,1.5833108161805611,18.003052270126616,62.66665437488005,52.695294706560595,-1.0758380422868967,-1.0439302276356557,-2.2629422856481582,-4.634940827269972,27.009404166039786,0.7400016784667969,0.12546704459077773,1.0064991950988755,-0.18459566228352742,2.1975940524812785,0.4109517664076705,1.6020466237900806,-3.4158097047363256,81.24995032941501,26.816553727344484,0.5955474286912031,2,-1.854999542236321,-1.6849994659423757,-3.6124987602233887,-4.069998741149902,-3.4799995422363246,0,-0.15285875292779139,-1.0224768223842728,33.689998626708984,-1.6451648628859703,33.59000015258789,-1.2894644380866522,33.720001220703125,-0.15285875292779139
4991,2021-02-09,34.56999969482422,34.81999969482422,34.279998779296875,34.5,1851385.0,0.008459770299131142,-1.117641778987838,0.3888865341414673,59.63962496417283,54.49286133130433,-1.1987448849198827,-1.3271541588059677,-2.5617357672480523,-4.836665218578798,25.843444426304767,0.5400009155273438,0.15374890407879604,1.249000072479248,-0.0692590445319965,2.5672591894904926,0.5898705139736222,1.9081296309848739,-3.5583782137636675,85.38010913163173,30.23987669908975,0.6591295585056228,2,-2.010000228881836,-1.9750003814697195,-3.562499523162842,-4.359999656677246,-4.010000228881832,1,-0.13537750496065126,1.5833108161805611,34.279998779296875,-1.0224768223842728,33.689998626708984,-1.6451648628859703,33.59000015258789,-0.13537750496065126
4992,2021-02-10,33.650001525878906,34.669998168945305,33.61999893188477,34.630001068115234,2110642.0,-0.02661261721338848,-1.019220118035,-14.000054495912806,51.96232136964857,54.682697432589656,0.02661343428359686,-0.43164955311942776,-1.648829137591079,-3.8218267280311835,24.447057638736524,1.0499992370605327,0.1718823119115669,0.33050184249877645,-0.9861045998320606,1.6471082848296135,-0.32780137866664205,0.988805063664195,-2.4098773519925345,31.579017815315297,-21.89680596089915,0.6583032211654175,2,0.0449981689453125,-1.055002212524407,-2.400001049041748,-3.4400014877319336,-3.250001907348633,2,-0.13491829746384443,-1.117641778987838,34.56999969482422,1.5833108161805611,34.279998779296875,-1.0224768223842728,33.689998626708984,-0.13491829746384443
4993,2021-02-11,34.84999847412109,34.84999847412109,33.84999847412109,33.889999389648445,2115300.0,0.03566112611671968,1.0833353201567515,-0.979591360095898,66.61742871390622,56.63499064437582,-0.9924316518091558,-1.5953002570340757,-2.8895095512867783,-4.92016031927405,22.890017931660548,1.1999969482421804,0.22877803862155588,1.4554987907409611,-0.02865582321920357,2.939653404701126,0.7134214837608823,2.19757609772104,-3.395081768978443,100.0,40.485348106417945,0.7420773069800822,2,-0.8699989318847656,-2.2549991607665874,-3.429997920989983,-4.639998435974114,-3.969999313354485,3,-0.13142032186194874,-1.019220118035,33.650001525878906,-1.117641778987838,34.56999969482422,1.5833108161805611,34.279998779296875,-0.13142032186194874
4994,2021-02-12,35.29999923706055,35.349998474121094,34.689998626708984,34.93000030517578,2492748.0,0.01291250452345416,1.8085254896231546,0.3854159216079021,68.30294683982078,58.3989652735678,-1.2563090677058142,-1.9590862482406948,-3.346467033143476,-5.267882622580892,22.37760397125378,0.6599998474121094,0.4697638260114658,1.7869996070861802,0.09508571161447321,3.4789135025578872,0.9410426593503232,2.6329565548220373,-3.573475990399629,97.10986992540388,31.838726918564873,0.8459569477358542,2,-1.0699996948242188,-2.4750003814697266,-3.85499906539917,-5.089999198913574,-3.270000457763672,4,-0.15864018683155678,1.0833353201567515,34.84999847412109,-1.019220118035,33.650001525878906,-1.117641778987838,34.56999969482422,-0.15864018683155678
4995,2021-02-15,35.54999923706055,35.90999984741211,35.290000915527344,35.61999893188477,1857820.0,0.007082153127570878,-1.1017043397299953,-0.18918891053995507,69.33513491970251,60.30341110852594,-1.3977682759811074,-2.1225909368529443,-3.610978287605846,-5.415347495551927,21.9836559780839,0.6199989318847656,0.5957095783721655,1.9129996299743652,0.007726141592009128,3.818273118356725,0.9603628857831836,2.865636374165547,-3.4611284676536087,84.27945561459907,13.39332098632785,0.9526367441911794,2,-1.039999008178711,-2.4449996948242188,-3.472499370574951,-5.2349996566772425,-4.179998397827148,0,-0.1502109779800217,1.8085254896231546,35.29999923706055,1.0833353201567515,34.84999847412109,-1.019220118035,33.650001525878906,-0.1502109779800217
4996,2021-02-16,35.150001525878906,35.720001220703125,35.139999389648445,35.68000030517578,1759594.0,-0.011251693945597774,-1.109085864891137,7.5714441416886045,75.25776613080157,62.77006618215272,-0.9047988041499906,-1.6172782697456753,-3.2420447011417863,-4.905477392728891,21.436803919859134,0.5800018310546804,0.7167977260960399,1.3935017585754395,-0.5787935298131899,3.365797046964069,0.40735411438112124,2.3796494027697577,-2.6025952671113473,66.81231363795362,-10.435709522245105,0.9861476441943156,2,-0.6400012969970703,-2.045001983642578,-3.0725016593933105,-4.835001945495602,-3.9000015258789062,1,-0.12375539402510982,-1.1017043397299953,35.54999923706055,1.8085254896231546,35.29999923706055,1.0833353201567515,34.84999847412109,-0.12375539402510982
4997,2021-02-17,34.439998626708984,35.40999984741211,34.31999969482422,35.09999847412109,2464213.0,-0.02019922811801833,-1.4222287213526104,1.2452855991247636,61.38933893561913,63.39897543846726,-0.0915513760216129,-0.8782717051064566,-2.583279920562049,-4.098514933526964,20.27603450307106,1.0900001525878906,0.7553360855116864,0.6364989280700684,-1.3547691173364456,2.6277669734765823,-0.3591350946331886,1.6321329507733253,-1.4890811373040762,28.64076501295354,-46.2868981333806,0.9956340227032572,2,0.13500213623046875,-1.3349990844726562,-2.2999987602233887,-4.094999313354485,-2.9599990844726562,2,-0.11265967814985833,-1.109085864891137,35.150001525878906,-1.1017043397299953,35.54999923706055,1.8085254896231546,35.29999923706055,-0.11265967814985833
4998,2021-02-18,33.959999084472656,35.09000015258789,33.830001831054695,34.75,2455626.0,-0.013937269494084026,-1.4000072661217264,1.1969713608646777,55.3654665887511,63.392964759700305,0.4989185600021031,-0.37330710725478156,-2.146967911532027,-3.530867201512528,18.821371545767263,1.259998321533196,0.785305755640394,0.12849950790405273,-1.854611097880671,2.111610113688773,-0.8630557949883055,1.120054810796411,-0.6539917121068868,6.2498739131308705,-64.39594219811994,0.9915553028923604,2,0.8050003051757812,-0.8549995422363281,-1.79249906539917,-3.574999809265133,-1.6699981689453125,3,-0.1048291979362892,-1.4222287213526104,34.439998626708984,-1.109085864891137,35.150001525878906,-1.1017043397299953,35.54999923706055,-0.1048291979362892
4999,2021-02-19,34.61999893188477,34.77000045776367,34.009998321533196,34.009998321533196,1723938.0,0.019434625006037987,-1.4918077894789157,-0.7721517764879896,55.43478969107473,62.58942423927749,-0.01708411853247327,-0.9214578775159552,-2.714612646080816,-4.099928216319057,18.372464389967256,0.8100013732910156,0.8472179350547293,0.6874993324279828,-1.2363987188550993,2.611397383711065,-0.27444969321356183,1.6494483580695274,-1.001512462513439,37.98066606878579,-28.05024578484062,0.9619490256415417,2,0.14500045776366477,-1.5149993896484446,-2.3099989891052317,-4.059999465942386,-2.7099990844726634,4,-0.10803003716079429,-1.4000072661217264,33.959999084472656,-1.4222287213526104,34.439998626708984,-1.109085864891137,35.150001525878906,-0.10803003716079429
5000,2021-02-22,33.830001831054695,34.419998168945305,33.72999954223633,34.419998168945305,1976614.0,-0.02281909662632875,1.3389929136709575,-0.9672061435324854,49.166673289411385,61.425762942081775,0.7849097703663404,-0.04392775336534527,-1.8234171448097882,-3.2514037040141126,17.394238197068404,0.8899993896484446,0.8885794972810359,-0.1594979286193805,-1.9938651300312245,1.6748692727924634,-1.076681529325306,0.757685672086545,2.0799980163574148,5.025236405600097,-55.954262054508355,0.9171836007059222,2,0.9349975585937429,-0.7250022888183665,-1.3525018692016673,-3.0000019073486364,-1.9200019836425852,0,-0.0532072998620261,-1.4918077894789157,34.61999893188477,-1.4000072661217264,33.959999084472656,-1.4222287213526104,34.439998626708984,-0.0532072998620261
5001,2021-02-23,32.900001525878906,33.77000045776367,32.029998779296875,33.700000762939446,3554789.0,-0.02749040067512154,2.702136639409127,1.3559393265401334,44.81012450408898,60.63107440146404,1.6238767647514507,0.9505600700363885,-0.7893330224153203,-2.2625802292095685,16.746942388832764,1.8000030517578196,0.9067637277747451,-1.0994982719421387,-2.9062393400580007,0.7072427961737233,-2.002868806000066,-0.19612773788421123,2.966398315429686,25.739718096218372,-31.420410878266733,0.9033705340579302,2,1.069997787475586,0.20499801635742188,-0.4225015640258789,-2.050002098083489,-0.40999984741210227,1,-0.04650457798435115,1.3389929136709575,33.830001831054695,-1.4918077894789157,34.61999893188477,-1.4000072661217264,33.959999084472656,-0.04650457798435115
5002,2021-02-24,32.709999084472656,33.15999984741211,32.459999084472656,32.709999084472656,1759914.0,-0.005775149926871448,-1.8000030517578125,-0.0,44.4723518149775,58.170510301583064,1.8623650294742404,1.2843847239769204,-0.4904729500554268,-2.0192120962427786,17.461253686602976,0.7000007629394531,0.8185415437883705,-1.3390007019042969,-2.923343352773813,0.2453419489652191,-2.131172027339055,-0.5468293764695389,3.002944714355465,22.22222222222222,-34.17920856095876,0.7921713254347565,2,1.260000228881836,0.3950004577636719,-0.18999910354614258,-1.2849998474121058,0.36500167846678977,2,-0.04463464155722685,2.702136639409127,32.900001525878906,1.3389929136709575,33.830001831054695,-1.4918077894789157,34.61999893188477,-0.04463464155722685
5003,2021-02-25,32.40999984741211,33.549999237060554,32.279998779296875,33.310001373291016,2559437.0,-0.0091714841167011,-1.189649048959524,-100.0,42.15686641166776,55.26539025401051,1.9890185296876126,1.6185368488949052,-0.12283270563547433,-1.666570874538671,17.28033749506301,1.270000457763679,0.721084757033843,-1.6079999923706083,-3.2970925909789983,0.0810926062377817,-2.4525462916747998,-0.7634536930664169,3.1556261506347596,13.868643625352405,-42.731096275920486,0.8445462993041936,2,1.5599994659423828,0.6949996948242188,0.31999969482421875,-0.8350000381469656,0.7449989318847656,3,-0.0286948568205575,-1.8000030517578125,32.709999084472656,2.702136639409127,32.900001525878906,1.3389929136709575,33.830001831054695,-0.0286948568205575
5004,2021-02-26,31.96999931335449,32.34000015258789,31.20000076293945,31.54999923706055,4921227.0,-0.013576073314691905,-1.0357186040214443,-0.4666659602424369,35.58052122313251,51.51487762105829,2.1310905079710842,2.0618637504784125,0.38850537076078595,-1.1793055922660898,17.377012472820063,1.2099990844726598,0.7274483814207997,-1.98300046920777,-3.880489863876196,-0.08551107453934392,-2.931745166541983,-1.034255771873557,3.454201595942383,23.913017724140325,-28.347186473954316,0.9487446973342126,2,1.4900016784668004,1.1350002288818395,0.6124997138977086,-0.3949995040893448,1.2399997711181676,4,0.010009434127175032,-1.189649048959524,32.40999984741211,-1.8000030517578125,32.709999084472656,2.702136639409127,32.900001525878906,0.010009434127175032
5005,2021-03-01,31.399999618530273,32.790000915527344,31.020000457763672,32.72999954223633,5797595.0,-0.017829205726198283,1.4413754457597088,-3.1666659097824796,30.880567465307095,46.58407776933669,2.2914789727460843,2.5648950226867555,1.0340389524005076,-0.5691869660506299,17.064482169712136,1.7700004577636719,0.49592305762696043,-2.4270002365112333,-4.6418503376535085,-0.21215013536895455,-3.534425287082371,-1.3195751859400957,3.770749281985154,13.818151300603693,-32.837667777541256,1.107425050571139,3,1.8150005340576172,1.7049999237060547,1.117499828338623,0.1750001907348704,1.7349987030029226,0,0.01624204570311094,-1.0357186040214443,31.96999931335449,-1.189649048959524,32.40999984741211,-1.8000030517578125,32.709999084472656,0.01624204570311094
5006,2021-03-02,30.71999931335449,32.299999237060554,30.63999938964844,31.34000015258789,5482715.0,-0.021656060937481403,-3.2564061181821997,0.4661660712774818,31.801222456869638,43.29650927169784,2.544590103666817,3.1521150435211105,1.7722679284611509,0.13509068540483682,16.483677400118236,1.659999847412113,0.1666870894016057,-2.9455004692077686,-5.557944063542227,-0.33305687487330715,-4.251722266375001,-1.6392786720405361,4.118689711740796,2.7491384158384813,-43.921274026505706,1.3062217971672307,3,2.1450004577636754,2.3850002288818395,1.7975001335144078,0.8550004959106552,2.590002059936527,1,0.038736997417194274,1.4413754457597088,31.399999618530273,-1.0357186040214443,31.96999931335449,-1.189649048959524,32.40999984741211,0.038736997417194274
5007,2021-03-03,30.399999618530273,31.020000457763672,29.96999931335449,30.86000061035156,3559993.0,-0.010416656965389515,1.692308256611534,0.741936079296364,18.96793020753404,39.252338562673735,2.493463959265604,3.3841423136963726,2.1760254372241903,0.47120688376881503,16.217697546514493,1.0500011444091832,-0.23775334572478357,-3.0995000839233384,-6.091682623637645,-0.10731754420903172,-4.595591353780492,-1.603408814066185,4.018820443020324,12.011181964792964,-26.76032270583931,1.4960912698571542,3,1.9700002670288086,2.5399999618530273,2.117499828338623,1.3500003814697266,2.1400012969970703,2,0.06875006862376964,-3.2564061181821997,30.71999931335449,1.4413754457597088,31.399999618530273,-1.0357186040214443,31.96999931335449,0.06875006862376964
5008,2021-03-04,29.25,30.03000068664551,29.04999923706055,29.709999084472656,5300627.0,-0.03782893529476539,-1.2790715210872954,0.9999958535988765,11.562896707969202,34.37768378677312,3.2464925586070166,4.418887632001045,3.364296824285489,1.627286670330733,16.771584030349647,1.350000381469723,-0.7157723251902581,-4.032499694824217,-7.575788978157277,-0.4892104114911575,-5.804144336490744,-2.2608550531576874,4.6349615717670645,5.347611582394784,-24.968611536775196,1.7716446416665297,3,2.4849987030029297,3.229999542236328,2.9624996185302734,2.5,3.5900001525878906,3,0.13076925685263063,1.692308256611534,30.399999618530273,-3.2564061181821997,30.71999931335449,1.4413754457597088,31.399999618530273,0.13076925685263063
5009,2021-03-05,28.420000076293945,29.399999618530273,28.420000076293945,28.959999084472656,5852797.0,-0.02837606576772833,-2.6296346007806015,1.1739132237573184,7.8106501396202646,29.78257010346299,3.4693766943788162,5.095055211902107,4.218877249985788,2.4649889334676196,17.30971039815957,0.9799995422363281,-1.0751999049074215,-4.598999691009524,-8.746921755831352,-0.451077626187697,-6.672960723420438,-2.5250386585986107,4.7880667686142075,0.0,-22.519879667549517,2.073961032410913,3,2.6750001907348633,3.744999885559082,3.677499294281006,3.3299999237060547,4.385000228881836,4,0.16660797643531833,-1.2790715210872954,29.25,1.692308256611534,30.399999618530273,-3.2564061181821997,30.71999931335449,0.16660797643531833
5010,2021-03-08,29.040000915527344,29.3700008392334,28.54999923706055,28.86000061035156,4242108.0,0.021815652271956143,-1.0499961853172957,-0.3333345107112017,14.763557021791343,26.444062605429927,2.3450688192022646,4.281893628070037,3.6424514580530314,1.8627607573681288,17.6464667302644,0.9500007629394531,-1.373257004620207,-3.716998958587645,-8.179578042688107,0.7455801255128129,-5.948288500637872,-1.4857094165374143,3.401975246402536,15.979406529327674,-0.8990394782844948,2.2312895420502294,3,1.944998741149906,3.1249990463256836,3.2274985313415527,2.7099990844726562,3.540000915527351,0,0.1435949737424307,-2.6296346007806015,28.420000076293945,-1.2790715210872954,29.25,1.692308256611534,30.399999618530273,0.1435949737424307
5011,2021-03-09,29.88999938964844,30.04999923706055,28.649999618530273,28.809999465942386,4310181.0,0.02926991898497544,1.000000000000005,5.999989403636554,24.177068683621712,24.18903114639039,1.1434456032456524,3.228848967136141,2.832941194934701,1.0337420368359247,17.434194585350326,1.399999618530277,-1.7359044952821279,-2.6330004692077615,-7.1852008781253325,1.919199939709813,-4.909100673666547,-0.35690026474897607,1.9084605985796905,56.53842683375052,39.4480604519792,2.276100204458787,3,1.0950002670288086,2.2750005722045863,2.389999866485592,1.860000610351559,2.764999389648434,1,0.10856470385237182,-1.0499961853172957,29.040000915527344,-2.6296346007806015,28.420000076293945,-1.2790715210872954,29.25,0.10856470385237182
5012,2021-03-10,29.11000061035156,30.20000076293945,29.07999992370605,30.0,3807944.0,-0.02609564386833052,-1.3578946100378482,-0.8240735671483933,23.38089912153066,22.102812558597382,1.5187999587264471,3.8486028391812575,3.6542259505173185,1.8270447884054768,17.91247837006048,1.1200008392333984,-2.04411593646547,-3.185999202728272,-7.949453530290885,1.5774551248343407,-5.567726366509579,-0.8042720389469658,2.1479057919671014,38.76405999359205,19.463771192815003,2.381727163781307,3,1.4949998855590856,3.0549993515014684,3.2924990653991735,2.639999389648441,2.7749996185302805,2,0.14428033922630457,1.000000000000005,29.88999938964844,-1.0499961853172957,29.040000915527344,-2.6296346007806015,28.420000076293945,0.14428033922630457
5013,2021-03-11,30.270000457763672,30.34000015258789,29.29999923706055,29.38999938964844,3550395.0,0.03984884311543491,1.0392165662504091,-0.9887659231573634,27.36732609480063,21.19023532211606,0.02605823451537148,2.4536900594916844,2.5372697753193947,0.6924984782034613,18.213459345281407,1.2299995422363317,-2.2402461165169854,-1.796999454498291,-6.483212301088088,2.8892133920915057,-4.140105877793189,0.5461069687966074,0.5338409323910334,96.35418270611036,76.13620842186924,2.343106423294898,3,0.33500003814697266,1.8949995040893555,2.1449990272521973,1.4799995422363281,0.44999885559081676,3,0.07499175498629573,-1.3578946100378482,29.11000061035156,1.000000000000005,29.88999938964844,-1.0499961853172957,29.040000915527344,0.07499175498629573
5014,2021-03-12,29.70000076293945,30.03000068664551,29.420000076293945,29.989999771118164,2819239.0,-0.018830514905989304,2.2972931175799998,-0.3295439274861663,28.008512584845533,20.87111811317589,0.2684237421459912,2.722210023923761,3.1526366436551605,1.2876100156573287,18.128261553490162,0.8500003814697266,-2.456149229977882,-2.0869992256164593,-6.626769859749931,2.4527714085170125,-4.3568845426831935,0.1828860914502748,0.7224260169975345,64.24586244080803,40.36674906304587,2.2698853170667355,3,0.6599988937378001,2.4649991989135778,2.7774987220764196,2.0499992370605504,1.3349990844726598,4,0.1057238824574922,1.0392165662504091,30.270000457763672,-1.3578946100378482,29.11000061035156,1.000000000000005,29.88999938964844,0.1057238824574922
5015,2021-03-15,30.209999084472656,30.29999923706055,29.78000068664551,29.920000076293945,2932281.0,0.01717166021657479,1.2127630217315981,-0.9999999999999878,35.005556191102386,21.227155194757305,-0.47844108134513164,1.8884624415120115,2.6477997582381647,0.8104149051058265,17.509574796566156,0.5999984741211009,-2.6359971610160287,-1.3100008964538574,-5.535143587929539,2.915141795021821,-3.4225722421916984,0.8025704492839836,-1.789999008178711,92.30763153647605,65.82743841234458,2.1125713457378392,3,-0.48999881744384766,1.955000877380371,2.2950005531311106,1.5400009155273438,1.4900016784667933,0,0.08589875204719566,2.2972931175799998,29.70000076293945,1.0392165662504091,30.270000457763672,-1.3578946100378482,29.11000061035156,0.08589875204719566
5016,2021-03-16,30.79999923706055,31.020000457763672,30.35000038146973,30.59000015258789,2956856.0,0.01952996261066242,1.0615338568259336,0.724137250646211,39.80789304837223,23.542706621517105,-1.1799882198106921,1.0075175131481302,2.060896672675266,0.25762048039335994,16.765512174069862,0.8100013732910156,-2.7232637019663564,-0.5025006294250467,-4.373895318544985,3.3688940596948918,-2.438197973985016,1.4331967151349225,-2.342399177551272,88.6597340134244,59.09461271600388,1.9356973445599686,3,-1.0799989700317418,1.365000724792477,1.7100000381469762,0.9500007629394496,1.4099998474121058,1,0.05779229344435599,1.2127630217315981,30.209999084472656,2.2972931175799998,29.70000076293945,1.0392165662504091,30.270000457763672,0.05779229344435599
5017,2021-03-17,30.559999465942386,30.899999618530273,30.13999938964844,30.75,2610229.0,-0.0077922005539980965,2.1020431995204234,-0.90476839237054,40.06444014169706,26.709544780820202,-1.0224245499318876,0.9928366707457847,2.2996566758630514,0.5440271082155235,16.98671242646747,0.7600002288818324,-2.732428952045474,-0.5485004425048778,-4.13638205426469,3.039381169254934,-2.342441248384784,1.2454403633750282,-1.9999033905029329,73.25577527013375,39.98235817436024,1.793940805879907,3,-0.8399991989135778,1.605000495910641,2.017499923706051,1.1900005340576136,2.0399990081787003,2,0.06855364365072258,1.0615338568259336,30.79999923706055,1.2127630217315981,30.209999084472656,2.2972931175799998,29.70000076293945,0.06855364365072258
5018,2021-03-18,30.399999618530273,30.8700008392334,30.38999938964844,30.739999771118164,2425443.0,-0.005235597192677521,-1.666670198787809,1.789469457411066,41.30675210241479,30.43133388779737,-0.7623069516077763,0.9196040021159533,2.445893408817682,0.7622692339698176,17.72839185987693,0.4800014495849574,-2.7161940286784585,-0.5305003166198716,-3.867170386428157,2.8061697531884136,-2.1988353515240178,1.137834718284271,-1.7415073677978512,61.24995678664285,25.685741084045745,1.668335034904143,3,-0.6149997711181641,1.765000343322754,2.744999885559082,1.3500003814697266,2.3500003814697266,3,0.048848704900851025,2.1020431995204234,30.559999465942386,1.0615338568259336,30.79999923706055,1.2127630217315981,30.209999084472656,0.048848704900851025
5019,2021-03-19,30.8799991607666,30.8799991607666,29.70000076293945,29.940000534057614,4801075.0,0.015789458824326585,1.51063855690604,-2.764700602497514,47.09171834716839,34.023351812839266,-0.9573325325893407,0.15288527797005713,1.9380819196680505,0.3633743720428413,18.718215365794123,1.179998397827152,-2.570789308734277,0.136499214172364,-2.7132195735048725,2.986218001849604,-1.288360179666256,1.561358608010984,-2.1270465817529285,89.39383868450716,48.96887574293708,1.42485939383862,3,-1.044999122619629,1.2850008010864258,2.4075002670288086,0.8700008392333984,1.1299991607665945,4,-0.005181342349756091,-1.666670198787809,30.399999618530273,2.1020431995204234,30.559999465942386,1.0615338568259336,30.79999923706055,-0.005181342349756091
5020,2021-03-22,32.029998779296875,32.029998779296875,30.770000457763672,30.899999618530273,3197402.0,0.037240921301298524,1.2300871810885399,1.2021285230201038,56.96068163534269,37.6659754741416,-1.831164406627238,-1.2004268303497874,0.7608095837176592,-0.7069516089769401,19.631669579685482,1.2599983215332031,-2.1988072240849768,1.376498985290528,-1.1591768351998795,3.912174805780932,0.10866107504532607,2.64433689553573,-3.1863642851332017,100.0,52.54518305102562,1.2678379102452026,3,-1.4749994277954102,0.13500118255615234,1.4975004196166992,-0.049999237060546875,0.5100021362304688,0,-0.031064594748842156,1.51063855690604,30.8799991607666,-1.666670198787809,30.399999618530273,2.1020431995204234,30.559999465942386,-0.031064594748842156
5021,2021-03-23,31.3700008392334,32.509998321533196,31.36000061035156,32.139999389648445,2897508.0,-0.020605618645545443,-1.9113902657494672,-0.6814151524614163,54.97436912682879,41.176361030285825,-1.0495185484500915,-0.6966472937580548,1.3775662360847463,0.03591818398813729,19.448271576131532,1.149997711181637,-1.6844810954006313,0.7930010795593248,-1.541653407574266,3.127655566692919,-0.37432616400747065,1.9603283231261202,-2.335184487961733,59.430659332305424,7.182955098052716,1.1673272435667965,3,-0.46500205993652344,0.6999998092651367,2.4374990463256836,0.8899993896484375,-0.21000099182128906,1,0.01051960200438784,1.2300871810885399,32.029998779296875,1.51063855690604,30.8799991607666,-1.666670198787809,30.399999618530273,0.01051960200438784
5022,2021-03-24,31.25,31.95000076293945,31.10000038146973,31.43000030517578,2541307.0,-0.003825337456903055,-2.5416716337251577,0.23376707018312842,61.467898336493256,44.96531350158501,-0.6638460330378138,-0.7290109195596912,1.4501055061675174,0.23063148387069532,19.23114496916181,0.8500003814697195,-1.2512390883232634,0.7460001945495591,-1.3907493445227104,2.8827497336218286,-0.3223745749865756,1.8143749640856939,-1.937169091107414,55.1601631225702,-2.895330714625075,1.0683747695361347,3,-0.28500080108642933,0.6649999618530273,2.557499885559082,1.010000228881836,-0.5499992370605504,2,0.030719970703124932,-1.9113902657494672,31.3700008392334,1.2300871810885399,32.029998779296875,1.51063855690604,30.8799991607666,0.030719970703124932
5023,2021-03-25,31.479999542236328,31.489999771118164,30.78000068664551,31.13999938964844,2381508.0,0.007359985351562459,2.9444326707073936,-1.888886534141463,68.84237699998701,49.50240954771184,-0.7869090349000167,-1.088040522357808,1.1849770278069869,0.06498594709076855,19.516114843093398,0.7099990844726527,-0.9495833045242854,1.022499752044677,-0.9755815704304283,3.0205810745197788,0.02345909080712616,2.021540413282228,-1.9113952403324923,63.34520732422531,-1.9690708841268787,0.9990406612375511,3,-0.3750000000000071,0.27500057220458984,2.3600006103515625,0.7800006866455078,-1.4249992370605469,3,0.03557811144126832,-2.5416716337251577,31.25,-1.9113902657494672,31.3700008392334,1.2300871810885399,32.029998779296875,0.03557811144126832
5024,2021-03-26,32.290000915527344,32.360000610351555,31.61000061035156,31.71999931335449,2307646.0,0.025730666615933373,1.1126731050786767,1.6764745481269003,69.55476803088477,53.34121086324322,-1.3308342063523213,-1.9740495161139044,0.3620745903866194,-0.6829621917772215,19.008743537462692,0.8800010681152273,-0.5267260395694109,1.8165010452270494,-0.2369350034654758,3.869937093919578,0.7897830208807868,2.843219069573312,-2.486085092053159,87.3564553964882,15.148897950015652,1.0267180243462637,3,-1.1850013732910227,-0.6950006484985352,1.644998550415039,-0.030000686645507812,-1.5450000762939453,4,0.014245867805208201,2.9444326707073936,31.479999542236328,-2.5416716337251577,31.25,-1.9113902657494672,31.3700008392334,0.014245867805208201
5025,2021-03-29,31.90999984741211,32.610000610351555,31.78000068664551,32.47999954223633,1780840.0,-0.01176838207931119,-1.0000045960317776,-0.9999966537837278,62.88266199820158,55.90507407989092,-0.764750045519289,-1.6378551553106604,0.7199796674880758,-0.2563790025539703,19.01396560109391,0.829999923706044,-0.20570306835507424,1.410999965667724,-0.7026635298291595,3.5246634611646037,0.354168217919284,2.467831713416164,-1.8895974240932034,61.748590594373795,-11.927081348357419,1.0568317477484404,3,-0.7549991607666087,-0.490000724792484,2.0249996185302734,0.35000038146972656,-1.8250007629394531,0,0.003133766048237563,1.1126731050786767,32.290000915527344,2.9444326707073936,31.479999542236328,-2.5416716337251577,31.25,0.003133766048237563
5026,2021-03-30,31.90999984741211,32.15999984741211,31.61000061035156,32.09000015258789,2007366.0,0.0,2.4374985098824817,0.31579017815315014,69.83002978274587,59.212361817785236,-0.6601611092719466,-1.6275790294271317,0.7074219048182329,-0.21219806219501436,18.679925144384548,0.5499992370605504,0.16696734851396045,1.3514999389648423,-0.8533869113947432,3.5563867893244243,0.24905651378504956,2.453943364144635,-1.6306376053899392,61.748590594373795,-15.668046158318347,1.1024434251797917,3,-0.7549991607666087,-0.8149995803833008,2.0249996185302734,0.35000038146972656,-0.9699993133544957,1,0.01974306083133137,-1.0000045960317776,31.90999984741211,1.1126731050786767,32.290000915527344,2.9444326707073936,31.479999542236328,0.01974306083133137
5027,2021-03-31,32.490001678466804,32.650001525878906,31.85000038146973,31.920000076293945,2124341.0,0.0181761778072127,-1.2535212024338935,-3.1666701987878154,67.12964025871655,62.08157161292988,-1.0477875294276444,-2.153379823732447,0.09748695345849256,-0.767669465018578,18.01359191844361,0.8000011444091761,0.44984408393997555,1.8270016670227136,-0.5385146301935038,4.192517964238927,0.6442435184146049,3.0097598156308223,-1.977575599611697,91.44386226705149,15.744293012656769,1.1827581486081071,3,-1.3150005340576243,-1.5050020217895543,1.0474977493286062,-0.23000144958496804,-2.3400020599365305,2,-0.040935726757323376,2.4374985098824817,31.90999984741211,-1.0000045960317776,31.90999984741211,1.1126731050786767,32.290000915527344,-0.040935726757323376
5028,2021-04-01,33.075000762939446,33.294998168945305,32.669998168945305,32.950000762939446,1938638.0,0.018005511057278767,1.2124096954965904,0.21929762920577284,75.9815285221349,65.2915505212595,-1.356035177389149,-2.568831999490506,-0.5080409240254866,-1.2955867812551567,16.925084883543622,0.8049964904785014,0.6733048065575957,2.22075071334838,-0.27847303876798435,4.719974465464745,0.9711388372901979,3.4703625894065624,-2.306065630441484,86.94375520701269,9.390732479250431,1.2496118760581822,4,-1.0425014495849538,-2.0900011062621964,0.46249866485596414,-0.8150005340576101,-3.8950004577636648,3,-0.07180649872157174,-1.2535212024338935,32.490001678466804,2.4374985098824817,31.90999984741211,-1.0000045960317776,31.90999984741211,-0.07180649872157174
5029,2021-04-06,33.154998779296875,33.720001220703125,33.009998321533196,33.650001525878906,2080177.0,0.00241868524602018,1.2362220807151405,-3.96002197265625,74.2786509617253,67.215769335302,-1.2062359773744618,-2.3989003258259842,-0.582270973434234,-1.3251225939613747,15.539674353023608,0.710002899169929,0.9318156730001057,2.0639987945556655,-0.3602614018233439,4.488258990934675,0.8518686963661608,3.27612889274517,-2.0324148216962854,73.22264085449198,-2.3622368374751233,1.2121300981895053,4,-0.9049978256225586,-2.08499813079834,0.38250064849853516,-0.8949985504150391,-4.624998092651364,1,-0.09350018363013302,1.2124096954965904,33.075000762939446,-1.2535212024338935,32.490001678466804,2.4374985098824817,31.90999984741211,-0.09350018363013302
5030,2021-04-07,33.209999084472656,33.259998321533196,32.700000762939446,32.93000030517578,1943718.0,0.0016588842467437637,1.9473768747365932,-0.5656509609901204,71.79023851175722,69.08419926696072,-1.2027306594685072,-2.240340214828791,-0.633646698144382,-1.3221223654548027,13.957848714202465,0.55999755859375,1.2087387536461662,1.910499191284181,-0.4881865844160771,4.309184966984443,0.711156303434052,3.10984207913431,-1.67182836477566,75.82928963487396,1.8198767944375902,1.1993428878501302,4,-0.9599981307983398,-2.139998435974121,0.07250118255615234,-0.8849992752075195,-4.319999694824215,2,-0.0742245803430861,1.2362220807151405,33.154998779296875,1.2124096954965904,33.075000762939446,-1.2535212024338935,32.490001678466804,-0.0742245803430861
5031,2021-04-08,33.134998321533196,33.540000915527344,33.09000015258789,33.470001220703125,1783151.0,-0.0022583789523357156,-1.1176544506377288,-1.1964441416893987,73.99812642540083,70.47644683239488,-0.9510487332230966,-2.0129736110825007,-0.5561405872386374,-1.1923214483505475,13.129776300040557,0.4500007629394531,1.4040092313403463,1.6732484817504805,-0.7627061370332981,4.109203100534263,0.45527117235859293,2.8912257911423715,-1.2477347216752186,68.71643654396699,-5.165721002169448,1.2179773093918906,4,-0.8849973678588796,-2.064997673034661,0.025001525878913355,-0.8099985122680593,-3.9599990844726456,3,-0.09204766535565079,1.9473768747365932,33.209999084472656,1.2362220807151405,33.154998779296875,1.2124096954965904,33.075000762939446,-0.09204766535565079
5032,2021-04-09,33.310001373291016,33.310001373291016,32.81999969482422,33.080001831054695,1764548.0,0.005281516843901324,3.260892640936759,-0.6865598560675578,77.04461101631485,71.38780616754244,-0.8974915091519335,-1.9575547206779866,-0.6949598760224163,-1.325161122363859,12.310772603591474,0.4900016784667969,1.4151651631313769,1.6382514953613274,-0.6645712471018967,3.941074237824548,0.48684012412971356,2.7896628665929377,-1.1294997540978144,60.952508973595364,-13.927419443512953,1.1514113712316105,4,-0.6450004577636719,-2.2400007247924805,-0.32500171661376953,-0.9850015640258789,-4.280000686645504,4,-0.07114982712470685,-1.1176544506377288,33.134998321533196,1.9473768747365932,33.209999084472656,1.2362220807151405,33.154998779296875,-0.07114982712470685
5033,2021-04-12,32.540000915527344,33.46500015258789,32.384998321533196,33.31999969482422,1811774.0,-0.02311619411643384,1.0186955870713945,-3.3913057900586523,64.63845340034274,70.8415489863711,0.04322857311559858,-1.0632871605122247,0.06079124350769405,-0.514811359939813,11.432850022748747,1.0800018310546946,1.4849541366088737,0.7547510147094734,-1.4799291387220705,2.9894311681410173,-0.36258906200630037,1.8720910914252435,1.1800003051757812,11.610655983633025,-58.89561164834957,1.117340076715771,4,0.125,-1.4700002670288086,0.11499881744384766,-0.21500110626220703,-3.35000038146973,0,-0.07344810171337812,3.260892640936759,33.310001373291016,-1.1176544506377288,33.134998321533196,1.9473768747365932,33.209999084472656,-0.07344810171337812
5034,2021-04-13,32.84000015258789,33.240001678466804,32.509998321533196,32.509998321533196,2190048.0,0.009219398543943935,-3.424238220742486,-0.42307993270473154,58.402497754316244,70.34375295927272,-0.19059142856127664,-1.1762931464961,-0.25800226010161253,-0.7802907516627045,10.507483414737877,0.730003356933608,1.5171054222066864,0.8977502822875962,-1.1537848251973415,2.9492853897725375,-0.12801727145487263,1.923517836030065,0.8533010101318368,39.39400945250172,-26.250397896791767,1.0257675537424704,4,-0.17499923706054688,-1.7699995040893555,-0.7325010299682617,-0.5150003433227539,-3.645000457763672,1,-0.11144944672369894,1.0186955870713945,32.540000915527344,3.260892640936759,33.310001373291016,-1.1176544506377288,33.134998321533196,-0.11144944672369894
5035,2021-04-14,32.80500030517578,33.259998321533196,32.779998779296875,32.985000610351555,2165543.0,-0.0010657687956603379,-3.1738481440938777,-0.5454524437045952,67.10366642402369,70.04082369719248,-0.017080910630880908,-0.9875462694857617,-0.2635454525135117,-0.7144562410692359,9.854315879688215,0.479999542236321,1.4738724538267505,0.7330003738403335,-1.1808673757021992,2.646868123382866,-0.2239335009309329,1.6899342486115998,0.862134800720213,36.36372643893069,-28.824654780710098,0.9569338747712655,4,-0.01999950408935547,-1.6700000762939453,-1.1750001907348633,-0.6400003433227539,-3.2100009918212926,2,-0.13031548784518032,-3.424238220742486,32.84000015258789,1.0186955870713945,32.540000915527344,3.260892640936759,33.310001373291016,-0.13031548784518032
5036,2021-04-15,32.580001831054695,33.09999847412109,32.459999084472656,32.799999237060554,2146976.0,-0.0068586639850019004,-1.7825885045650518,1.2222057389904268,65.4651265946311,69.85587773451633,0.34972987725095805,-0.655989971259892,-0.08350765105559077,-0.47127443058494833,9.822720293603563,0.6399993896484304,1.3547047083817283,0.4190017700195412,-1.4094509019734218,2.2474544420125007,-0.4952245659769403,1.3332281060160227,1.0614905391540432,18.055849898982533,-46.40163670037512,0.9142263359964797,4,0.47249794006346946,-1.3950014114379954,-1.0050020217895579,-0.41500186920166726,-2.905002593994144,3,-0.11325973707862125,-3.1738481440938777,32.80500030517578,-3.424238220742486,32.84000015258789,1.0186955870713945,32.540000915527344,-0.11325973707862125
5037,2021-04-16,32.654998779296875,32.705001831054695,32.139999389648445,32.564998626708984,2118635.0,0.002301931983647032,4.947198297495992,-0.4090964262801061,64.17369248849839,68.54389595300114,0.3359252245765134,-0.5965740645569255,-0.1961060854478589,-0.5303414296892939,9.47909704350551,0.56500244140625,1.3432248917422598,0.3892487525939927,-1.2866966552074075,2.0651941603953965,-0.44872395130671094,1.2272214564946928,0.9613637099383538,38.86785608379053,-24.66743312266116,0.8379727039007012,4,0.27500152587890625,-1.2549982070922852,-1.0799989700317383,-0.48999881744384766,-2.7299995422363246,4,-0.1065686624506208,-1.7825885045650518,32.580001831054695,-3.1738481440938777,32.80500030517578,-3.424238220742486,32.84000015258789,-0.1065686624506208
5038,2021-04-19,31.88500022888184,32.810001373291016,31.86000061035156,32.700000762939446,2038583.0,-0.02357980643696156,-1.1965341371394957,-9.055546136565813,45.06698026810697,65.29815476482135,1.0274140247714207,0.3060738354823975,0.5307592313744003,0.24967456888331796,9.159746937256918,0.9500007629394567,1.268052985155606,-0.4549998283386181,-1.8983476384463067,0.9883479817690706,-1.176673733392466,0.26667407671522625,1.6723077363699197,1.785689957248585,-56.31004258321773,0.7216739050538444,4,0.8150005340576136,-0.37500000000000355,-0.5000000000000036,0.27999973297118785,-1.8449993133544957,0,-0.08954052130287371,4.947198297495992,32.654998779296875,-1.7825885045650518,32.580001831054695,-3.1738481440938777,32.80500030517578,-0.08954052130287371
5039,2021-04-20,30.71999931335449,32.075000762939446,30.59499931335449,31.79999923706055,3648461.0,-0.03653758529605022,-1.225566217268516,1.3251524122678973,37.832299112984884,61.52505038717997,2.0234765365157052,1.5372910766354444,1.634976444128231,1.4092382885748727,8.649888614504832,1.4800014495849574,1.1542700606987673,-1.612000751495362,-3.0907606212866376,-0.13324088170408643,-2.351380686391,-0.8726208165997242,2.735470210603257,4.690433265317668,-50.75620677755319,0.7393799348956379,4,1.3475008010864293,0.8500013351440465,0.6650009155273473,1.4450006484985387,-0.6999988555908168,1,-0.049804648876790814,-1.1965341371394957,31.88500022888184,4.947198297495992,32.654998779296875,-1.7825885045650518,32.580001831054695,-0.049804648876790814
5040,2021-04-21,31.03499984741211,31.229999542236328,30.70499992370605,30.90500068664551,2754538.0,0.010253923863881242,1.0192349309868125,-0.12036960180561943,41.59461735383768,57.924660490339605,1.5282151359629808,1.205744839984476,1.2425789343793312,1.081475802034987,9.32747710128651,0.524999618530277,0.9214666209006808,-1.2472502708435087,-2.8319451422360444,0.33744460054902703,-2.03959770653978,-0.45490283514724084,2.191632059697376,17.564897463796697,-35.55266213173181,0.7923474356962686,4,0.994999885559082,0.6750011444091797,0.22749996185302734,1.130000114440918,-0.7899990081787109,2,-0.05928790596534583,-1.225566217268516,30.71999931335449,-1.1965341371394957,31.88500022888184,4.947198297495992,32.654998779296875,-0.05928790596534583
5041,2021-04-22,31.70000076293945,32.14500045776367,31.274999618530273,31.36000061035156,2330478.0,0.021427450259285052,-2.41175370622471,2.6154026732397972,42.53306853983538,54.09004465961967,0.7132602988518961,0.5973613304461942,0.4969636272902811,0.3965926540415019,9.810952253489358,1.1100006103515625,0.7103772436823377,-0.5987493515014712,-2.149969264340317,0.9524705613373747,-1.3743593079208942,0.17686060491795175,1.3161005366696337,49.887152232112406,1.5507902748874969,0.7756099564194227,4,0.32999897003174183,0.01000022888183949,-0.7575006484985316,0.46499919891357777,-1.0400009155273402,3,-0.0664038296190177,1.0192349309868125,31.03499984741211,-1.225566217268516,30.71999931335449,-1.1965341371394957,31.88500022888184,-0.0664038296190177
5042,2021-04-23,32.209999084472656,32.290000915527344,31.43000030517578,31.559999465942386,2000887.0,0.016088274740026165,1.1234496968269854,1.9117627259365535,41.706593615589526,51.54206023909153,0.034439097923353756,0.17177850565700936,-0.05972612649003395,-0.12429695469268154,10.335515792733405,0.8600006103515625,0.5269972821655315,-0.1367509841918917,-1.6087181832052266,1.3352162148214433,-0.8727345836985592,0.5992326153147758,0.6124140562360623,72.9118857417427,28.242174372737736,0.735983599506667,4,-0.2825002670288157,-0.4999980926513672,-1.2674989700317383,-0.044999122619628906,-1.5499992370605469,4,-0.07870226387662782,-2.41175370622471,31.70000076293945,1.0192349309868125,31.03499984741211,-1.225566217268516,30.71999931335449,-0.07870226387662782
5043,2021-04-26,32.59999847412109,32.68000030517578,31.86000061035156,32.240001678466804,2123071.0,0.01210802237608366,2.15384220371934,0.5538415491201061,44.97737072313565,50.05037945784925,-0.386834399072427,-0.13703713867169398,-0.5315332045271504,-0.5465021027289012,10.57378875323247,0.8199996948242223,0.33591306533763543,0.19724845886229758,-1.220082146669732,1.6145790643943307,-0.5114168439037172,0.9059137616283124,-2.004999160766598,96.16298354923988,52.82869395937287,0.7086653027660159,4,-0.6724996566772461,-0.8899974822997976,-1.6574983596801687,-0.4349985122680593,-2.0699977874755753,0,-0.08205519516155912,1.1234496968269854,32.209999084472656,-2.41175370622471,31.70000076293945,1.0192349309868125,31.03499984741211,-0.08205519516155912
5044,2021-04-27,32.75,33.14500045776367,32.505001068115234,32.615001678466804,2253002.0,0.004601274015334278,-2.6056350135932345,0.37499867544054355,45.90748067706138,47.69524770818677,-0.6156915617444767,-0.2643637823795757,-0.7777931743657156,-0.7136339917593233,10.939490425484962,0.6399993896484375,0.10087753251619347,0.3242500305175753,-1.1002878594716634,1.7487879205068175,-0.38801891447704406,1.0365189755121946,-2.113300666809085,83.81146019231387,42.74570306051656,0.7122689449946211,4,-0.880000114440918,-1.039999008178711,-1.7750000953674316,-0.5850000381469727,-2.2150001525878906,1,-0.08274806364802001,2.15384220371934,32.59999847412109,1.1234496968269854,32.209999084472656,-2.41175370622471,31.70000076293945,-0.08274806364802001
5045,2021-04-28,32.009998321533196,32.80500030517578,31.834999084472656,32.60499954223633,2769983.0,-0.02259547109822302,-1.0529132993710792,-4.407471248128234,41.05011911445611,44.98246909927843,-0.0003579318019717448,0.5096433289268631,-0.15269294488308205,-0.00034914365242855183,10.915941210678804,0.970001220703125,-0.028498077417374645,-0.42075157165528054,-1.8383526000562753,0.9968494567457142,-1.129552085855778,0.28804894254521685,-1.2729669433593713,39.30472583660622,1.6648567946270276,0.7088005142004968,4,-0.139998435974114,0.14750194549561257,-1.009998321533196,0.15500164031983132,-1.884998321533196,2,-0.06216800900082675,-2.6056350135932345,32.75,2.15384220371934,32.59999847412109,1.1234496968269854,32.209999084472656,-0.06216800900082675
5046,2021-04-29,32.540000915527344,33.61999893188477,30.399999618530273,32.115001678466804,7830508.0,0.01655740774086878,1.4912999656160038,-0.7142829666102273,44.20180324892741,42.76337029488166,-0.599695784429656,0.03084001208708287,-0.7809122357309235,-0.5600060466023251,11.494197829902147,3.2199993133544993,-0.12268397224877248,0.07775096893310263,-1.3189726648162576,1.4744746026824629,-0.6206108479415775,0.7761127858077828,0.6049995422363281,66.45968178072935,30.45637247381579,0.6983618168746794,4,-0.5300016403198242,-0.48000049591064453,-1.1800012588500977,-0.3750009536743164,-1.9900016784667933,3,-0.07052858056924094,-1.0529132993710792,32.009998321533196,-2.6056350135932345,32.75,2.15384220371934,32.59999847412109,-0.07052858056924094
5047,2021-04-30,31.15999984741211,32.56999969482422,31.07500076293945,32.485000610351555,3560700.0,-0.04240937397935751,-1.0000000000000047,-3.1176544506377644,40.4827512543777,42.254011515578405,0.610096305747792,1.3766746287289777,0.5057004044679161,0.7764265395778907,11.67335573025983,1.4949989318847692,-0.2970355929570516,-1.2357500076293917,-2.7487195684439456,0.2772195531851622,-1.9922347880366686,-0.47926522722211473,2.4599990844726634,23.602496613270713,-14.84659541334084,0.7564847804072777,4,0.8499994277954102,0.9000005722045898,0.3274998664855957,1.005000114440918,-1.0499992370605504,4,-0.016046213172286827,1.4912999656160038,32.540000915527344,-1.0529132993710792,32.009998321533196,-2.6056350135932345,32.75,-0.016046213172286827
5048,2021-05-03,30.70000076293945,31.729999542236328,30.60000038146973,31.290000915527344,2406317.0,-0.014762486737010194,-1.8607540537147549,0.44528287763322427,35.56005780218864,42.001540258823276,0.9882512616053134,1.7387692990735921,0.8805145517639978,1.196765477556628,11.466051126859579,1.129999160766598,-0.4734712532473324,-1.576999092102053,-3.2316745841709498,0.0776763999668475,-2.404336838136505,-0.7496613460676045,2.919998168945323,9.316807713745872,-27.814271482399093,0.82733774603445,5,1.30999851226807,1.3599996566772496,0.7399988174438512,1.4649991989135778,-0.5100002288818359,0,-0.0013029613854481648,-1.0000000000000047,31.15999984741211,1.4912999656160038,32.540000915527344,-1.0529132993710792,32.009998321533196,-0.0013029613854481648
5049,2021-05-04,30.05500030517578,30.989999771118164,29.959999084472656,30.69499969482422,3640599.0,-0.02100978637571571,-1.4819238900634248,1.0847444476772314,32.85536257458757,41.030511950017704,1.7086883792932994,2.2552453691748227,1.4098017588014855,1.8619808054762537,11.085390195417192,1.0300006866455078,-0.6779428248713693,-2.066999626159671,-3.941547573680616,-0.1924516786387258,-3.004273599920147,-1.1297256523991983,3.5005986404419005,2.59566187605985,-33.201850164150144,0.9372739737604732,5,1.7349987030029332,1.7849998474121094,1.3749995231628382,2.109999656677246,0.5100002288818324,1,0.015804371207673196,-1.8607540537147549,30.70000076293945,-1.0000000000000047,31.15999984741211,1.4912999656160038,32.540000915527344,0.015804371207673196
5050,2021-05-05,30.7450008392334,30.88500022888184,30.184999465942386,30.420000076293945,2536567.0,0.022957928033652042,1.3140538597829448,-0.507814176382233,39.186797599686166,40.6587040677789,1.087597998046629,1.4452008658896887,0.635187948149408,1.2043962607346472,11.032408614969457,0.8299999237060582,-0.7224366629885637,-1.2537491798400886,-3.151101410317146,0.643603050636969,-2.202425295078619,-0.3050730646015616,2.66677411193848,21.448136270163918,-15.908113173829019,0.948676115238528,5,1.044998168945316,1.0949993133544922,0.6049990653991664,1.419999122619629,0.3099994659423828,2,-0.0068304109965516835,-1.4819238900634248,30.05500030517578,-1.8607540537147549,30.70000076293945,-1.0000000000000047,31.15999984741211,-0.0068304109965516835
5051,2021-05-06,30.084999084472656,30.67499923706055,29.78000068664551,30.649999618530273,2700948.0,-0.02146696167653117,1.9105654748058976,-1.738459100672559,35.83242767642648,40.00601896342745,1.6700429694463494,1.965774803758876,1.2311438822537575,1.8990533731617134,10.855594255760796,0.9650001525878871,-0.6470401673770283,-1.7612509727478027,-3.7615666703787554,0.23906472488314634,-2.761408821563279,-0.7610931239323264,3.188704832031256,10.931846102205096,-25.14952903159401,1.0001578488154748,5,1.6150007247924876,1.6650018692016602,1.202500820159905,2.080000877380371,1.3150005340576172,3,0.0013295967008351006,1.3140538597829448,30.7450008392334,-1.4819238900634248,30.05500030517578,-1.8607540537147549,30.70000076293945,0.0013295967008351006
5052,2021-05-07,30.940000534057614,31.0,30.084999084472656,30.5,2874929.0,0.028419527193080052,2.2678635290751736,-0.7787612710694245,44.838893284848574,39.99063258139555,0.6883326591147814,0.9740553878063629,0.32683660119062097,1.0864259672149679,10.840017806937162,0.9150009155273438,-0.5888936473569046,-0.7877494812011747,-2.7019003201363994,1.1264013577340535,-1.7448249006687853,0.16932593826643938,2.1240811886547952,59.48720657380293,18.27999263750325,0.9570754194676135,5,0.7599992752075302,0.8100004196167028,0.18499994277954102,1.2249994277954137,0.625,4,-0.012605083718979393,1.9105654748058976,30.084999084472656,1.3140538597829448,30.7450008392334,-1.4819238900634248,30.05500030517578,-0.012605083718979393
5053,2021-05-10,30.149999618530273,30.90500068664551,29.959999084472656,30.90500068664551,2809368.0,-0.02553331938885184,1.5033119609537093,-1.7159094357289533,46.75399185011301,40.08468937840129,1.2228492420067418,1.6609822219851154,1.0670065778784519,1.894838038495223,11.341726665821003,0.9800014495849574,-0.6046927194357359,-1.4582503318786628,-3.4555017743861,0.5390011106287709,-2.456876053132383,-0.459624610624946,2.7170372420181224,30.32779837124822,-14.858313916876455,0.9986257212537174,5,1.5500001907348704,1.600001335144043,0.9300007820129395,2.015000343322754,1.399999618530277,0,-0.001326666954719613,2.2678635290751736,30.940000534057614,1.9105654748058976,30.084999084472656,1.3140538597829448,30.7450008392334,-0.001326666954719613
5054,2021-05-11,29.18000030517578,29.69499969482422,28.795000076293945,29.43000030517578,5920916.0,-0.03217244861118762,1.307694941116632,0.3311253593641828,40.1695931519073,39.98685316034032,1.825119762558849,2.4693282845072346,1.9890607721131417,2.8814673899574714,12.147205591764681,1.3549995422363281,-0.6865591230469335,-2.2452496528625474,-4.429269178835362,-0.06123012688973262,-3.337259415848955,-1.15323988987614,3.5018143849384415,17.460328444580924,-29.930028905569394,1.0920097629864065,5,2.0274991989135778,2.077500343322754,2.328749179840088,2.984999656677246,2.3199996948242188,1,0.034612755939645634,1.5033119609537093,30.149999618530273,2.2678635290751736,30.940000534057614,1.9105654748058976,30.084999084472656,0.034612755939645634
5055,2021-05-12,28.53000068664551,29.3700008392334,28.46999931335449,29.170000076293945,4135827.0,-0.02227551787979165,-1.3684184108818824,2.559997558593736,33.174111023392996,38.761554024169826,2.15633030583448,2.933011311751347,2.600949299860428,3.5491166192477586,13.045289291939833,0.9000015258789098,-0.8505151943949691,-2.6814992904663058,-5.119021646114309,-0.24397693481829918,-3.900260468290309,-1.4627381126423025,3.8408688343630892,2.371595138599651,-42.856302340793476,1.218761177824003,5,1.989998817443844,2.5149984359741175,3.1300001144409144,3.634999275207516,3.3299999237060476,2,0.0713284191529886,1.307694941116632,29.18000030517578,1.5033119609537093,30.149999618530273,2.2678635290751736,30.940000534057614,0.0713284191529886
5056,2021-05-13,28.88999938964844,29.34499931335449,28.25,28.43000030517578,2808677.0,0.01261825076546308,-1.6707310265261035,-0.7187492549412393,32.092789652344365,37.82933606838834,1.36798893993846,2.4057359807763703,2.2281587505087366,3.2036112512329247,14.416405341681807,1.0949993133544886,-1.0468060093365104,-2.1370004653930614,-4.6940530085543735,0.42005207776824705,-3.415526736973714,-0.8584741938124054,3.0907831105947494,23.27270507812513,-17.691065050292945,1.2785262715806545,5,1.100000381469723,2.0450000762939453,2.7700014114379847,3.2750005722045863,1.5500011444091726,3,0.0749394586800538,-1.3684184108818824,28.53000068664551,1.307694941116632,29.18000030517578,1.5033119609537093,30.149999618530273,0.0749394586800538
5057,2021-05-14,29.17499923706055,29.35000038146973,28.6299991607666,29.084999084472656,2896591.0,0.009865000118837841,2.272714662227734,0.19565289502927993,31.31480608952488,37.35764143364793,0.8625075562538314,1.9464513061643416,1.9437311646273336,2.948800571006128,16.225425727627872,0.7200012207031286,-1.161185759084134,-1.6780006408691364,-4.242206276199855,0.8862049944615862,-2.960103458534494,-0.3958978232037751,2.358089363153457,34.83988692406895,0.8229845355008081,1.2821028176653606,5,0.4500007629394496,1.760000228881836,2.4850015640258754,2.990000724792477,0.9800014495849609,4,0.0762639396625362,-1.6707310265261035,28.88999938964844,-1.3684184108818824,28.53000068664551,1.307694941116632,29.18000030517578,0.0762639396625362
5058,2021-05-17,29.03000068664551,29.434999465942386,28.82999992370605,29.229999542236328,1824844.0,-0.004969959013087166,-1.016663858627409,-2.2222057389902514,29.694339238406172,37.00641661851666,0.8333390060824115,1.9674667162293211,2.124702476508059,3.106686091065786,17.96662101590951,0.6049995422363352,-1.3629135829811183,-1.6802492141723597,-4.319336587289403,0.9588381589446833,-2.999792900730885,-0.36070552761383823,2.109117281542815,53.979297673166414,25.176254164706123,1.3195436865585222,5,0.5949993133544886,1.904998779296875,2.837500095367428,3.134999275207516,1.504999160766598,0,0.08732345116954354,2.272714662227734,29.17499923706055,-1.6707310265261035,28.88999938964844,-1.3684184108818824,28.53000068664551,0.08732345116954354
5059,2021-05-18,29.190000534057614,29.44499969482422,28.98500061035156,29.32999992370605,2195032.0,0.005511534399849527,1.4864887156804845,0.7000009536797859,33.56645362021504,36.381933954130986,0.6009295389640705,1.7781318279819303,2.030033755234971,2.9582393694492772,18.585022210241718,0.4599990844726598,-1.4394503613265535,-1.4437494277954137,-4.168943135902293,1.2814442803114687,-2.806346281848853,-0.08115257374197427,1.6024232779481125,78.6611526453892,49.07203975372656,1.3625968540534408,5,0.43499946594238637,1.7449989318847727,2.677500247955326,2.9749994277954137,0.9750003814697301,1,0.08084956011732136,-1.016663858627409,29.03000068664551,2.272714662227734,29.17499923706055,-1.6707310265261035,28.88999938964844,0.08084956011732136
5060,2021-05-19,29.19499969482422,29.25,28.34499931335449,28.95499992370605,2959497.0,0.000171262784348869,4.171426858709237,-1.7142915531335403,29.23649227825736,35.649052243223295,0.3944179636188565,1.7162074100538227,2.0717832594518413,2.970528202112959,19.385295488362747,0.9050006866455114,-1.4447166286003714,-1.346750259399414,-4.138333638773489,1.4448331199746605,-2.7425419490864513,0.0490414302876232,1.292333259740822,79.0794925653287,51.91720210447722,1.3957916896870375,5,0.43000030517578125,1.7399997711181676,2.6725010871887207,2.9700002670288086,1.5550003051757812,2,0.07895188659941721,1.4864887156804845,29.190000534057614,-1.016663858627409,29.03000068664551,2.272714662227734,29.17499923706055,0.07895188659941721
5061,2021-05-20,29.59499931335449,29.59499931335449,28.8700008392334,29.26000022888184,2802375.0,0.013700963271501054,3.328360928283566,1.395830849804049,38.939923765352084,34.993611185501464,-0.09208094932206734,1.2125906726958,1.6967420088786902,2.583452187581461,21.090025256634043,0.7249984741210902,-1.3576465816841221,-0.8415005683898968,-3.6078279708628678,1.9248268340830776,-2.224664269626384,0.5416631328465904,0.6238536866627484,100.0,69.39716992568074,1.3831637012364866,5,-0.01749897003173473,1.3400001525878977,2.3650012016296422,2.5700006484985387,1.1900005340576207,3,0.07653324377591741,4.171426858709237,29.19499969482422,1.4864887156804845,29.190000534057614,-1.016663858627409,29.03000068664551,0.07653324377591741
5062,2021-05-21,29.67499923706055,29.88500022888184,29.520000457763672,29.70000076293945,2006560.0,0.002703156802235984,-1.1791090664784196,-0.07463162449609734,42.3450218625752,34.503725631330596,-0.41391996640254547,0.9833544347236653,1.6682901858177637,2.521443079114139,22.89123659169708,0.3649997711181676,-1.3807370957498932,-0.6347506523132296,-3.288961497957853,2.019460193331394,-1.9618560751355396,0.6923547705090805,0.3075914029546176,86.36358006648474,50.876018251912406,1.3271054228223114,5,-0.6074991226196325,1.260000228881836,2.443750858306881,2.490000724792477,1.2800006866455007,4,0.025779319853921567,3.328360928283566,29.59499931335449,4.171426858709237,29.19499969482422,1.4864887156804845,29.190000534057614,0.025779319853921567
5063,2021-05-24,29.92499923706055,30.03499984741211,29.60000038146973,29.68000030517578,1537989.0,0.008424600048103192,-1.1481519855323838,-9.799359169975462,48.96824536620193,35.48135365514111,-0.7813611696375098,0.5509208494002422,1.4364101349176117,2.2848430697553646,24.774266328197996,0.43499946594237926,-1.307112822669101,-0.25100069046020224,-2.679254587746467,2.177253206826059,-1.4651276391033328,0.9631262581829283,-1.6749992370605504,93.49109020176152,51.618728595260265,1.2141269486431305,5,-0.7824993133544957,1.010000228881836,2.240001201629635,2.240000724792477,1.230001449584961,0,0.007685930006645192,-1.1791090664784196,29.67499923706055,3.328360928283566,29.59499931335449,4.171426858709237,29.19499969482422,0.007685930006645192
5064,2021-05-25,30.040000915527344,30.584999084472656,30.040000915527344,30.084999084472656,1961292.0,0.0038429968721391816,-23.22312648355375,-0.18366679641883735,43.84279583641644,36.666763078810376,-0.8510385705560317,0.2345063032275192,1.3596139343880012,2.188037937612009,26.03533890901901,0.6599998474121058,-1.401740117414107,-0.0004990577697761012,-2.1048201913201012,2.1038220757805526,-1.0526596245449404,1.0516615090053882,-1.7543009185791014,75.66972211460275,29.9244221056056,1.0521605667751643,5,-0.6225013732910156,0.8949985504150426,2.064999580383301,2.1249990463256836,0.5649986267089844,1,0.016477993235642918,-1.1481519855323838,29.92499923706055,-1.1791090664784196,29.67499923706055,3.328360928283566,29.59499931335449,0.016477993235642918
5065,2021-05-26,30.020000457763672,30.32500076293945,29.8700008392334,30.21500015258789,1754181.0,-0.0006657941795645828,1.1927658792168603,4.333502882332994,49.36087867835157,38.585439637255625,-0.6676670155541551,0.10306101795824674,1.4019338915636652,2.202991352428789,27.97422102902646,0.45499992370605113,-1.470817035724906,0.07900037765502788,-1.810432130786996,1.9684328860970517,-0.8657158765659858,1.0237166318760416,-1.6423284973144519,67.05543995293348,16.208083233625587,0.9447162542210122,5,-0.5550012588500977,0.9149990081787145,1.7987499237060547,2.1449995040893555,0.6999988555908168,2,0.004830128432798508,-23.22312648355375,30.040000915527344,-1.1481519855323838,29.92499923706055,-1.1791090664784196,29.67499923706055,0.004830128432798508
5066,2021-05-27,30.2450008392334,30.34000015258789,29.92499923706055,30.07999992370605,5493021.0,0.007495015924009918,1.338036341754313,-0.8461598654094631,42.19977548505762,39.794880681203715,-0.7601893499648078,-0.3190484711294985,1.1833073349569574,1.9697302430711119,28.773417208266526,0.4150009155273402,-1.3825839897480776,0.4187507629394531,-1.034488600133713,1.8719901260126193,-0.30786891859712995,1.1453704444760362,-1.7790357938232404,68.07524097097603,17.563955159037533,0.7266196815365823,5,-0.7800016403198242,0.6899986267089879,1.6249995231628418,1.919999122619629,1.1700000762939453,3,0.01669694649541964,1.1927658792168603,30.020000457763672,-23.22312648355375,30.040000915527344,-1.1481519855323838,29.92499923706055,0.01669694649541964
5067,2021-05-28,30.65999984741211,30.65999984741211,30.145000457763672,30.309999465942386,1980802.0,0.01372124307037148,1.942850447681484,2.1212026633374275,56.250008765397304,42.74551062864717,-1.053137283114573,-0.81522380012197,0.7873729845207578,1.5480014961964201,29.457031982032323,0.5149993896484375,-1.1417700588414483,0.8587497711181626,-0.5127877678820418,2.230287310118367,0.17298100161805863,1.5445185406182667,-2.109273440439452,100.0,44.996775946417166,0.6857687695001026,5,-1.1575002670288086,0.274999618530277,1.2100005149841309,1.505000114440918,1.1000003814697301,4,0.004076973275345619,1.338036341754313,30.2450008392334,1.1927658792168603,30.020000457763672,-23.22312648355375,30.040000915527344,0.004076973275345619
5068,2021-05-31,30.65999984741211,30.80500030517578,30.54999923706055,30.63999938964844,1088700.0,0.0,-1.5500009536707335,0.05714410275692364,73.79422937516182,47.21526349030792,-0.8913404994341363,-0.8626001819062878,0.8119887766634513,1.5359342475489157,29.741471747237963,0.2550010681152308,-0.9009442184863481,0.8607498168945327,-0.5053753733462614,2.2268750071353267,0.17768722177413565,1.5438124120149297,-1.9827170340130849,84.4919207929679,23.717798435463877,0.6830625951203961,5,-1.0850000381469727,0.274999618530277,1.1587500572204554,1.505000114440918,0.9699993133544922,0,0.009621659418202588,1.942850447681484,30.65999984741211,1.338036341754313,30.2450008392334,1.1927658792168603,30.020000457763672,0.009621659418202588
5069,2021-06-01,30.53000068664551,31.229999542236328,30.42499923706055,30.80500030517578,2040411.0,-0.004240024834102241,-2.3195716549801544,-13.749666221631104,88.61009320246508,53.81233025966434,-0.6160580614328381,-0.7327595502133697,0.9501264649060523,1.643407446928915,29.38351280257136,0.8050003051757777,-0.6621825563832431,0.7070006370544455,-0.6939180629062847,2.1079193370151756,0.006541287074078639,1.4074599870348123,-1.6825004739043479,48.52944682629533,-18.821216412115717,0.7004593499803659,6,-0.4800004959106481,0.404998779296875,1.2887492179870534,1.634999275207516,1.3599987030029297,1,0.02047166675215273,-1.5500009536707335,30.65999984741211,1.942850447681484,30.65999984741211,1.338036341754313,30.2450008392334,0.02047166675215273
5070,2021-06-02,30.53499984741211,30.645000457763672,30.104999542236328,30.479999542236328,2148065.0,0.00016374584520684188,2.927257594673325,-0.20000138716456886,86.80095785734899,59.13022293655288,-0.4592878862381262,-0.7950613336127006,0.9164181241405345,1.609615173073415,29.13297808918728,0.5400009155273438,-0.3774376030889677,0.7224998474121094,-0.652225078465694,2.0972247732899127,0.03513738447320591,1.4098623103510128,-1.4492497017214276,46.74333085840885,-25.101309151866424,0.6873624629389025,6,-0.15999984741210938,0.399999618530277,1.2550005912780762,1.630000114440918,0.48999977111816406,2,0.0022924413025713353,-2.3195716549801544,30.53000068664551,-1.5500009536707335,30.65999984741211,1.942850447681484,30.65999984741211,0.0022924413025713353
5071,2021-06-03,30.125,30.55500030517578,29.95499992370605,30.46999931335449,2583494.0,-0.01342720974163869,1.330092700613697,-6.2726799833540765,70.12716213616872,62.2171274113966,0.03777080381899367,-0.40255001275379954,1.3136295979230184,1.9843133833306297,28.642513916168845,0.6000003814697301,-0.15373786042163573,0.3104999542236335,-1.0660094717475452,1.6870093801948123,-0.37775475876195586,0.9987546672092229,-0.824824914654755,13.333343306401305,-60.58174660234869,0.6882547129855899,6,0.28999996185302734,0.8099994659423864,1.8887500762939453,2.0399999618530273,1.990001678466804,3,0.01975101455118633,2.927257594673325,30.53499984741211,-2.3195716549801544,30.53000068664551,-1.5500009536707335,30.65999984741211,0.01975101455118633
5072,2021-06-04,30.54999923706055,30.584999084472656,29.96500015258789,30.03000068664551,1915975.0,0.014107858491636538,1.1016975453320181,-1.507245174951226,78.78787878787887,65.53042001380516,-0.27944340163973536,-0.9046469839206353,0.884385424525167,1.5251674189018836,28.512424600658015,0.6199989318847656,0.12876964102913746,0.7549992561340382,-0.5642349004620151,2.0742334127300914,0.09538217783601155,1.4146163344320648,-1.0568417060261979,46.66662677439617,-28.54043024266776,0.6596170782980261,6,9.536743128535363e-07,-0.13999938964844105,1.485000610351559,1.615000724792477,1.8349990844726456,4,0.028314294601272882,1.330092700613697,30.125,2.927257594673325,30.53499984741211,-2.3195716549801544,30.53000068664551,0.028314294601272882
5073,2021-06-07,30.11000061035156,30.63500022888184,30.11000061035156,30.540000915527344,2056650.0,-0.014402574065377483,-1.4418569578254394,-0.8269259689908331,65.75344613268237,67.96493671339026,0.2118340232702245,-0.49307904810043723,1.307524063925161,1.9333832716879975,28.254832356754434,0.5249996185302805,0.2746154522717674,0.3170005798339801,-1.0000870979790335,1.6340882576469937,-0.3415432590725267,0.9755444187404869,-0.44315887819700706,12.156920236900216,-60.02672950953912,0.6585438389065071,6,0.43999958038330433,-0.12000083923339488,1.9249992370605504,1.9600000381469762,2.3450012207031357,0,0.05479905629636628,1.1016975453320181,30.54999923706055,1.330092700613697,30.125,2.927257594673325,30.53499984741211,0.05479905629636628
5074,2021-06-08,30.190000534057614,30.55500030517578,30.084999084472656,30.11000061035156,1649290.0,0.0026569220220657996,-6.230622515002082,-0.1860462021610673,66.6110488772105,69.88162229104124,0.17360564016633262,-0.5202037370661969,1.1851333822358008,1.8284492779411927,27.20171814231771,0.470001220703125,0.39203958201736455,0.34650049209594513,-0.9488966614643459,1.6418976456562362,-0.30119808468420217,0.9941990688760924,-0.3668430208948834,34.05803311044075,-35.714441894504525,0.6476985767801461,6,0.38749885559082387,-0.4500007629394496,1.8449993133544957,1.7249994277954137,3.024999618530277,1,0.04769786688425226,-1.4418569578254394,30.11000061035156,1.1016975453320181,30.54999923706055,1.330092700613697,30.125,0.04769786688425226
5075,2021-06-09,30.565000534057614,30.57500076293945,30.125,30.18000030517578,1770409.0,0.012421331347012066,1.2222222222222436,4.812507450587658,66.33000114312573,72.56275847527102,-0.12958315862877257,-0.7746462166111812,0.7834765958675867,1.428207287927144,25.88451154755357,0.4500007629394496,0.4514340905658756,0.6197504997253382,-0.5553397915985876,1.794840791049264,0.032205354063375324,1.2072956453873012,-0.6011588179875247,89.70593185158496,22.77565683709399,0.5875451456619636,6,0.02749919891357777,-0.8250007629394496,1.2499990463256871,1.1899995803833043,1.9750003814697301,2,0.043350199000141476,-6.230622515002082,30.190000534057614,-1.4418569578254394,30.11000061035156,1.1016975453320181,30.54999923706055,0.043350199000141476
5076,2021-06-10,31.05500030517578,31.309999465942386,30.6200008392334,30.649999618530273,2124338.0,0.016031400705266652,-1.9677472281813002,1.0519492100608963,70.41423357252324,74.13656123161837,-0.5504914633775257,-1.1532615513397886,0.27196427334335027,0.920508427923167,24.13681507641084,0.7449989318847727,0.5564319363350947,1.00150022506714,-0.16311915779420616,2.1661196079284863,0.41919053363646697,1.5838099164978132,-0.970001220703125,81.0409449109216,15.884410091834908,0.5823096914306737,6,-0.4225006103515625,-1.2750005722045898,0.7599992752075195,0.5399999618530273,1.1149978637695241,3,-0.0009660501159456381,1.2222222222222436,30.565000534057614,-6.230622515002082,30.190000534057614,-1.4418569578254394,30.11000061035156,-0.0009660501159456381
5077,2021-06-11,31.399999618530273,31.6200008392334,31.04999923706055,31.209999084472656,2396629.0,0.011109299950545992,-1.2352993975025135,0.4691363257463372,71.2230480394357,73.85087441653766,-0.8710870306522835,-1.3945204129293387,-0.10968026472858128,0.5478207783585596,22.446248562547456,0.570001602172848,0.6399968738883928,1.2352495193481445,0.0009695972623937621,2.4695294414338953,0.6181095583052709,1.8523894803910181,-1.2749996185302734,85.66768930258219,23.09993380227622,0.6171399610428747,6,-0.6124992370605469,-1.4649991989135742,0.3250007629394567,0.019999504089351916,-0.03999900817871449,4,0.022770766516652552,-1.9677472281813002,31.05500030517578,1.2222222222222436,30.565000534057614,-6.230622515002082,30.190000534057614,0.022770766516652552
5078,2021-06-14,31.565000534057614,31.92499923706055,31.13500022888184,31.57999992370605,2226804.0,0.005254806290824421,1.2411382439356513,-0.07894393414646389,71.63122601269504,71.96433361767436,-0.999300442624186,-1.4333568732054403,-0.3290237793974029,0.35740659194594926,20.921972692639894,0.7899990081787109,0.7585784576756112,1.2735004425048793,0.009579497391968061,2.5374213876177905,0.6415399699484254,1.905460915061333,-1.2307004165649396,80.43485472016883,18.717876648283948,0.6319604725564548,6,-0.6250009536743129,-1.4775009155273402,0.15999984741211648,-0.47000026702880504,-0.4549999237060547,0,0.025978069811557036,-1.2352993975025135,31.399999618530273,-1.9677472281813002,31.05500030517578,1.2222222222222436,30.565000534057614,0.025978069811557036
5079,2021-06-15,31.54999923706055,31.934999465942386,31.545000076293945,31.90999984741211,2258338.0,-0.00047525096604628114,-1.1081108946006606,24.00101729399773,71.73295793208538,70.29011140375617,-0.9212789281427476,-1.299090062316015,-0.3722387943365426,0.3594231534080059,19.334754068104225,0.38999938964844105,0.777107428265964,1.140499210357671,-0.13106392786194832,2.4120623485772903,0.5047176412478613,1.7762807794674806,-0.9611872604370149,78.7292628464184,16.95690926309618,0.6357815691098097,6,-0.6049995422363317,-1.457499504089359,0.1750011444091797,-0.47999858856201527,0.7800025939941442,1,0.028684710487443477,1.2411382439356513,31.565000534057614,-1.2352993975025135,31.399999618530273,-1.9677472281813002,31.05500030517578,0.028684710487443477
5080,2021-06-16,31.5,31.71999931335449,31.38500022888184,31.479999542236328,1497433.0,-0.001584761910289334,-2.1904813805631647,-0.05555673292925923,68.75935500167927,70.13813283325734,-0.8046127336994537,-1.1252437240104562,-0.38401025445377357,0.39457804238807626,17.14351568738382,0.33499908447264914,0.7358956198168478,0.9752499580383294,-0.24981061481935996,2.2003105308960187,0.36271967160948293,1.5877802444671758,-0.6688742752990713,66.92015815780371,5.699492423026321,0.6125302864288454,6,-0.5500001907348633,-1.4075002670288086,-0.2674999237060547,-0.42999935150146484,0.779998779296875,2,0.05444444928850456,-1.1081108946006606,31.54999923706055,1.2411382439356513,31.565000534057614,-1.2352993975025135,31.399999618530273,0.05444444928850456
5081,2021-06-17,31.86000061035156,31.864999771118164,31.17499923706055,31.30500030517578,2601905.0,0.01142859080481129,1.4424857032900875,27.749380125881952,68.2371097323564,68.9658251604215,-0.9975218585092058,-1.3774797784883681,-0.8004540327236676,0.021516061592613767,15.235974803028531,0.6900005340576136,0.6819849118162402,1.222000503540034,-0.058675288731944164,2.5026762958120123,0.581662607404045,1.8623383996760232,-0.8301776122271676,91.52555523227541,33.75571683561981,0.6403378961359886,6,-0.8500013351440394,-1.7675008773803675,-1.0775012969970668,-0.7899999618530238,1.360000610351566,3,0.021343386445348944,-2.1904813805631647,31.5,-1.1081108946006606,31.54999923706055,1.2411382439356513,31.565000534057614,0.021343386445348944
5082,2021-06-18,30.440000534057614,31.95000076293945,30.440000534057614,31.84000015258789,4939934.0,-0.04456999526335781,-1.1571437718919295,-2.522520448140788,47.664549413925236,66.95594774722628,0.45285672805409405,0.10832470405768646,0.5397968802752295,1.4357127635537204,13.718513326105548,1.510000228881836,0.615441713731748,-0.2362496376037626,-1.4391576587432908,0.9666583835357656,-0.8377036481735267,0.3652043729660015,1.4949989318847727,0.0,-52.14289333287752,0.6014540105697649,6,0.577499389648441,-0.29250049591064453,0.022499084472659803,0.5450000762939489,2.909997940063473,4,0.05683303562863262,1.4424857032900875,31.86000061035156,-2.1904813805631647,31.5,-1.1081108946006606,31.54999923706055,0.05683303562863262
5083,2021-06-21,30.15500068664551,30.48500061035156,29.95000076293945,30.31999969482422,2353140.0,-0.009362675506303986,1.1616118802572721,0.11785646652670073,46.14593869821928,64.68204661622725,0.8324523824928818,0.43367386144918285,0.7649148002798611,1.6922761031223565,12.548904237772263,0.5349998474121094,0.6164528290595435,-0.5327495574951122,-1.7095310410634141,0.6440319260731897,-1.121140299279265,0.055641184289040524,1.7950000762939382,10.24999618530309,-40.60054009482191,0.5883907417841512,6,0.7950000762939382,-0.007500648498542262,0.12499904632568004,0.8299999237060511,2.409997940063473,0,0.039960202164402325,-1.1571437718919295,30.440000534057614,1.4424857032900875,31.86000061035156,-2.1904813805631647,31.5,0.039960202164402325
5084,2021-06-22,30.53499984741211,30.63999938964844,30.045000076293945,30.21999931335449,1516507.0,0.012601530496229918,1.2666656978539417,-1.9091056215104607,50.0,62.86760204476884,0.5660657323915856,0.09766766761511292,0.3185433481972524,1.2819292755565002,11.996439435878848,0.5949993133544957,0.5606790584039985,-0.17750034332275533,-1.3171560558016253,0.9621553691561147,-0.7473281995621903,0.39232751291667967,1.4150009155273402,29.24995422363299,-21.206356748468572,0.5698278562394347,6,0.4150009155273402,-0.38749980926514027,-0.25500011444091797,0.4500007629394531,2.6399993896484446,1,0.018830874924277596,1.1616118802572721,30.15500068664551,-1.1571437718919295,30.440000534057614,1.4424857032900875,31.86000061035156,0.018830874924277596
5085,2021-06-23,30.165000915527344,30.774999618530273,30.11000061035156,30.75,1538295.0,-0.012117207589117607,1.0944906014021414,-1.8571368020780772,50.384624413489945,60.642089915987356,0.9759939472065255,0.5049770917008374,0.6176304383037419,1.6087423092722943,11.185771590914179,0.6649990081787145,0.5676538644145275,-0.5547492980957038,-1.6775765800034108,0.5680779838120031,-1.1161629390495555,0.006664342858147876,1.7049998474121075,10.750007629394709,-42.567903761010115,0.5614136409538527,6,0.7849998474121058,-0.017500877380374646,0.11499881744384766,0.8199996948242188,4.875,2,0.07177194927293784,1.2666656978539417,30.53499984741211,1.1616118802572721,30.15500068664551,-1.1571437718919295,30.440000534057614,0.07177194927293784
5086,2021-06-24,30.75,30.920000076293945,30.09000015258789,30.18000030517578,1720625.0,0.019393305709184627,-1.2133331298828125,-0.9743599775682408,51.86567987411489,58.49127123095172,0.383511034881451,-0.042423992625145956,-0.0256913129818912,0.983041580120144,10.272279057044864,0.8299999237060547,0.5828952690692972,0.004999828338622336,-1.0953634726436547,1.1053631293208994,-0.5451818221525144,0.5551814788297591,1.0432007629394526,39.99996185302752,-13.574386549091379,0.550181650491138,6,0.20000076293944957,-0.3399991989135742,-0.4700002670288086,0.2350006103515625,3.7900009155273438,3,0.04975605786331294,1.0944906014021414,30.165000915527344,1.2666656978539417,30.53499984741211,1.1616118802572721,30.15500068664551,0.04975605786331294
5087,2021-06-25,30.78499984741211,30.88999938964844,30.649999618530273,30.85000038146973,896808.0,0.0011382064199059183,2.3103747648674893,-0.11403608571696892,56.81129674353298,56.844612423267044,0.2817257317910382,-0.07123104983145723,-0.12222735866928147,0.9108028361951455,9.764327814503073,0.23999977111816762,0.5764824092610183,0.03374967575073384,-1.0660006108472437,1.1334999623487114,-0.5161254675482532,0.5836248190497209,0.9344729155273441,86.08244077874942,26.14260926382498,0.5498751432989887,6,0.1650009155273402,-0.049999237060546875,-0.528749942779541,0.20000076293945312,4.194999694824219,4,0.07909700780770712,-1.2133331298828125,30.75,1.0944906014021414,30.165000915527344,1.2666656978539417,30.53499984741211,0.07909700780770712
5088,2021-06-28,30.95499992370605,31.03499984741211,30.46999931335449,30.75,2687725.0,0.005522172393586544,2.0958952786559912,-3.1538190674606725,57.581760825577945,55.27225718921066,0.017989190478171935,-0.2297781346822667,-0.32823380808895664,0.7062500952949975,9.522722380254844,0.5650005340576207,0.5120150182212093,0.18899974822997834,-0.9135071443299836,1.2915066407899403,-0.3622536980500044,0.7402531945099611,0.6936939592334035,91.91919775741951,27.51969851213454,0.5512534462799817,6,-0.0049991607666015625,-0.1799993515014613,-0.9537501335144007,0.030000686645511365,4.149999618530277,0,0.07737032971468016,2.3103747648674893,30.78499984741211,-1.2133331298828125,30.75,1.0944906014021414,30.165000915527344,0.07737032971468016
5089,2021-06-29,31.15500068664551,31.38500022888184,30.8799991607666,31.0,2502027.0,0.006461016424887722,-1.5569521234216361,0.756101191860766,56.05749776170444,53.860939718102344,-0.2726014276371025,-0.40112032965074107,-0.5251020836341347,0.47091218644520083,9.637630864132932,0.5050010681152379,0.4163211646577949,0.35775051116943857,-0.7519978024145928,1.46749882475347,-0.1971236456225789,0.912624667961456,0.4257454714939435,82.23941863427959,20.17183037842978,0.5548741567920159,6,-0.2049999237060618,-0.24499988555908558,-1.1162509918212926,-0.17000007629394887,4.359998703002926,1,0.045257515936048875,2.0958952786559912,30.95499992370605,2.3103747648674893,30.78499984741211,-1.2133331298828125,30.75,0.045257515936048875
5090,2021-06-30,30.604999542236328,31.520000457763672,30.604999542236328,31.23500061035156,3328891.0,-0.01765370349181017,-1.904759886406985,-4.064505014458753,45.436098021464424,51.327493972447684,0.15320382491739082,0.16273754125938922,0.011550109559316013,0.9725985852534222,9.538227724386742,0.9150009155273438,0.28385543844837713,-0.1957506179809556,-1.3024537675662948,0.9109525316043836,-0.7491021927736234,0.3576009568117122,-0.6549987792968786,36.01393564633762,-22.676542689183094,0.5533515747926692,6,0.34500122070312145,0.30500125885009766,-0.42875003814697266,0.3800010681152344,5.194999694824219,2,0.08397319827688632,-1.5569521234216361,31.15500068664551,2.0958952786559912,30.95499992370605,2.3103747648674893,30.78499984741211,0.08397319827688632
5091,2021-07-01,30.71999931335449,31.48500061035156,30.6299991607666,30.8799991607666,4246107.0,0.00375754853253496,-4.029418034534194,0.2539675811832878,42.76595537454227,50.78320574584957,-0.1570237284515983,0.09971142621993323,-0.13717577888894894,0.804831798005516,9.266382269637008,0.8800010681152308,0.1446262881572551,-0.11050081253052113,-1.17177537418549,0.9507737491244477,-0.6411380933580055,0.4201364682969633,-0.7385985565185536,23.809497859230476,-30.16861159952552,0.5306372808274851,7,0.015001296997073865,0.21750068664551137,-0.5199999809265101,0.26500129699707387,5.219999313354496,3,0.1406250552972792,-1.904759886406985,30.604999542236328,-1.5569521234216361,31.15500068664551,2.0958952786559912,30.95499992370605,0.1406250552972792
5092,2021-07-02,31.415000915527344,31.47500038146973,30.69499969482422,30.75,2689926.0,0.022623750576411306,-1.0129010346423144,-4.156259685763921,48.56596962757846,51.05209807133393,-0.7813436728453667,-0.5556523119909791,-0.8749641641826713,0.07525862653280058,9.023529786926607,0.7800006866455114,0.03373989760740059,0.5412507057189941,-0.5421641277491567,1.624665539187145,-0.00045671101508304446,1.0829581224530713,-1.4028281646728544,90.00005449561587,37.7422713800736,0.5417074167340762,7,-0.6325006484985352,-0.4650001525878942,-1.2150015830993652,-0.43000030517578125,5.084999084472656,4,0.09947477029852392,-4.029418034534194,30.71999931335449,-1.904759886406985,30.604999542236328,-1.5569521234216361,31.15500068664551,0.09947477029852392
5093,2021-07-05,31.76000022888184,31.834999084472656,31.30500030517578,31.38999938964844,1495645.0,0.010981992783707817,1.0384625259968954,0.5563914734463018,51.888498309286206,51.261931216810176,-0.9775289662131748,-0.8123492963843191,-1.2721962788269394,-0.3218176090835385,8.625144625599287,0.529998779296875,-0.10174604457165515,0.8037500381469762,-0.2860584713608283,1.8935585476547843,0.25884578339307396,1.3486542929008785,-1.717670923889166,93.90252979651868,43.13458770748201,0.5449042547539034,7,-0.797500610351566,-0.8099994659423899,-1.5412507057189977,-0.774999618530277,4.664999008178707,0,0.10138536807774612,-1.0129010346423144,31.415000915527344,-4.029418034534194,30.71999931335449,-1.904759886406985,30.604999542236328,0.10138536807774612
5094,2021-07-06,31.6299991607666,32.03499984741211,31.479999542236328,31.72500038146973,2024658.0,-0.004093232593777474,-1.8101248708316031,-0.256759473572981,51.15247456446346,51.34724790025167,-0.7552950239020291,-0.599681737626355,-1.201851300339321,-0.2523633374066314,8.290053581177661,0.5550003051757812,-0.04845361245276081,0.6017490386962905,-0.46493412603680895,1.66843220342939,0.06840745632974077,1.1350906210628402,-1.5159630645947288,71.67827970528135,22.005299558629176,0.5333415823665493,7,-0.5674991607666016,-0.6374988555908203,-1.3749995231628418,-0.6449985504150391,4.610002517700195,1,0.10986406808951377,1.0384625259968954,31.76000022888184,-1.0129010346423144,31.415000915527344,-4.029418034534194,30.71999931335449,0.10986406808951377
5095,2021-07-07,31.88999938964844,32.240001678466804,31.584999084472656,31.774999618530273,2776347.0,0.008220051716104404,-1.6464706403671638,-1.2105083520719484,50.270747060824505,51.17003314321941,-0.8324083242456766,-0.7961455135021644,-1.495860257086516,-0.5760049442961694,8.085625263697995,0.6550025939941477,0.05070045780399113,0.7954993247985875,-0.3137766028279323,1.9047752524251074,0.24086136098532762,1.3501372886118475,-1.6607054684021527,78.26076139816716,32.48222622922251,0.55463796381326,7,-0.5349988937377965,-0.794998168945316,-1.397499561309818,-0.9049987792968786,4.70000076293945,2,0.11367199966697639,-1.8101248708316031,31.6299991607666,1.0384625259968954,31.76000022888184,-1.0129010346423144,31.415000915527344,0.11367199966697639
5096,2021-07-08,31.024999618530273,31.76000022888184,30.295000076293945,31.65999984741211,3642094.0,-0.02712448377778731,2.5089782334089206,-5.521752110526756,55.86759290718926,51.06517716140343,0.08459890570324191,0.0700847212788176,-0.6927079548523523,0.22606424044744955,8.731466584707274,1.5949993133544957,0.08506540349159408,-0.06800041198730611,-1.177582336679741,1.0415815127051289,-0.6227913743335236,0.4867905503589114,1.2150020599365305,37.53207922403812,-13.457273289904755,0.5547909623462183,7,0.2425012588501012,0.07000160217285156,-0.36999988555908203,-0.03999900817871094,5.465002059936523,3,0.1539081281947321,-1.6464706403671638,31.88999938964844,-1.8101248708316031,31.6299991607666,1.0384625259968954,31.76000022888184,0.1539081281947321
5097,2021-07-09,32.115001678466804,32.134998321533196,31.065000534057614,31.13999938964844,3374719.0,0.03513302412050656,1.1083792163864092,-1.5354361218660226,66.92573433710109,52.10339644046156,-0.8905534060159326,-1.0156790674120373,-1.7886783597834501,-0.9098322589176036,8.790607420363184,1.1099987030029226,0.17928123118142736,0.986251544952399,-0.20783427142986,2.180337361334658,0.38920863676127126,1.5832944531435267,0.125,93.57327007544075,35.8844408974517,0.5970429081911287,7,-0.8475008010864293,-1.020000457763679,-1.440001964569099,-1.1300010681152415,4.419998168945305,4,0.11910312154231817,2.5089782334089206,31.024999618530273,-1.6464706403671638,31.88999938964844,-1.8101248708316031,31.6299991607666,0.11910312154231817
5098,2021-07-12,32.384998321533196,32.740001678466804,32.044998168945305,32.139999389648445,2358336.0,0.008407181346885118,-2.195408346706616,0.25128036589706226,66.2851969605997,53.23980746256104,-1.0464145630530375,-1.2870831351421046,-2.0467996034164813,-1.216955029440598,8.295124491005554,0.6950035095214986,0.2364927671413426,1.2152482986450117,-0.09278113362952922,2.523277730919556,0.5612335825077395,1.869263014782284,-2.0899982452392507,85.48044481369179,23.19484808616928,0.6540147161372721,7,-0.8674974441528214,-1.039997100830071,-1.9049983024597097,-1.3999977111816335,3.7150001525878977,0,0.12706505764215792,1.1083792163864092,32.115001678466804,2.5089782334089206,31.024999618530273,-1.6464706403671638,31.88999938964844,0.12706505764215792
5099,2021-07-13,32.455001831054695,32.544998168945305,32.139999389648445,32.43000030517578,2046575.0,0.002161602999835699,2.951319364323333,0.10204748929548062,71.28251707394546,56.11163180172559,-1.0198705318355117,-1.3552965338375103,-2.083075947730599,-1.334592826924883,7.76021870612951,0.4049987792968608,0.27126756389194284,1.240001678466804,-0.1811395227342416,2.6611428796678496,0.5294310778662812,1.9505722790673268,-2.1111017227172937,88.34357216130935,18.731931183168868,0.7105706006005231,7,-0.93750095367432,-1.1100006103515696,-2.185001850128181,-1.470001220703132,4.0149993896484375,1,0.12232312993454042,-2.195408346706616,32.384998321533196,1.1083792163864092,32.115001678466804,2.5089782334089206,31.024999618530273,0.12232312993454042
5100,2021-07-14,33.21500015258789,33.55500030517578,32.689998626708984,32.700000762939446,3691905.0,0.023416985939159307,-2.233629000057042,20.598718339939502,72.18720364013174,59.380659386791095,-1.5317898658534759,-2.08723733875269,-2.8220646588506284,-2.1256756747572645,7.8873252135835665,1.0999984741210866,0.3144891628761357,1.914249992370607,0.23684505421391577,3.5916549305273016,1.0755475232922578,2.7529524614489524,-2.823178012847901,89.57054819887209,15.543477197673823,0.8387024690783466,7,-1.2899999618530273,-1.4624996185302734,-3.05625057220459,-2.229999542236328,2.634998321533203,2,0.09107335577245879,2.951319364323333,32.455001831054695,-2.195408346706616,32.384998321533196,1.1083792163864092,32.115001678466804,0.09107335577245879
5101,2021-07-15,32.540000915527344,33.259998321533196,32.259998321533196,33.05500030517578,2639841.0,-0.020322120546729994,1.1621728623155865,-0.9999999999999862,64.16464950679898,61.11384604003782,-0.6386327314590261,-1.4321070014505608,-2.1121891043362204,-1.4711521746959342,8.15193448074151,1.0,0.34506326909221485,1.2052507400512695,-0.5458317010590648,2.956333181161604,0.32970951949610594,2.0807919606064367,-2.0216516491699217,59.236968556320846,-12.717208373898728,0.8755412205551663,7,-0.6150007247924805,-0.7875003814697266,-2.373751163482666,-1.5550003051757812,3.8499984741210938,3,0.12446217342077515,-2.233629000057042,33.21500015258789,2.951319364323333,32.455001831054695,-2.195408346706616,32.384998321533196,0.12446217342077515
5102,2021-07-16,32.169998168945305,32.709999084472656,32.10499954223633,32.509998321533196,2151525.0,-0.011370704860843461,-1.57448034608431,0.6601952534739711,59.4995861698716,61.95952246899175,-0.16793072470272108,-0.9758859940328364,-1.7384538996993442,-1.1209507895207693,8.161289985781814,0.6049995422363281,0.48253002697775216,0.7487481117248471,-0.9870843958314381,2.4845806192811324,-0.11916814205329729,1.616664365502988,-1.5301828610351507,8.27813398410457,-58.62453379028243,0.8679162537781419,7,-0.2449979782104421,-0.4174976348876882,-1.9637484550476003,-1.184997558593743,4.305000305175788,4,0.1342867191609518,1.1621728623155865,32.540000915527344,-2.233629000057042,33.21500015258789,2.951319364323333,32.455001831054695,0.1342867191609518
5103,2021-07-19,31.36000061035156,31.96999931335449,30.809999465942386,31.959999084472656,3006697.0,-0.02517866349696163,2.7419414381433667,1.764700602497514,51.46323937637208,61.99405189253715,0.647445765582173,-0.07482022514092179,-0.9085911830678803,-0.33087558351924073,7.689528690928949,1.359998703002919,0.6192699704861191,-0.12149944305420135,-1.7527764135238577,1.5097775274154515,-0.9371379282890295,0.6941390421806268,-0.6035779025507786,20.036465437393932,-43.07035125087194,0.8156384852348265,7,0.5649995803833043,0.39249992370605824,-0.9987502098083461,-0.37499999999999645,5.259998321533214,0,0.16501910511291085,-1.57448034608431,32.169998168945305,1.1621728623155865,32.540000915527344,-2.233629000057042,33.21500015258789,0.16501910511291085
5104,2021-07-20,31.11000061035156,31.68000030517578,30.84000015258789,31.55500030517578,2512140.0,-0.00797193862035439,1.4172676875789012,0.7416680441997396,53.76585331995199,62.382397032440196,0.9118139091674102,0.23238037625195318,-0.6099507090169674,-0.09542837560850614,7.437065487654956,0.8400001525878906,0.6731049068307371,-0.4002494812011754,-1.980767353405799,1.1802683910034482,-1.1905084173034872,0.39000945490113637,2.4449996948242223,10.929000097972825,-53.30790343817791,0.7902589361023112,7,0.8149995803833043,0.6424999237060582,-0.5962510108947718,-0.12499999999999645,5.659999847412113,1,0.16039851384988912,2.7419414381433667,31.36000061035156,-1.57448034608431,32.169998168945305,1.1621728623155865,32.540000915527344,0.16039851384988912
5105,2021-07-21,32.330001831054695,32.375,31.35000038146973,31.43000030517578,2776052.0,0.039215724743418834,1.0707107682585753,-2.022476726044542,60.30731012425605,62.87569894544762,-0.2673209149936753,-0.8612656250896933,-1.745177437271039,-1.3139346137398,7.088291906573034,1.264999389648441,0.71202804830547,0.7115016937255945,-0.7748297601574095,2.197833147608595,-0.03166403321590394,1.4546674206670964,1.1706984710693291,62.04094184141014,-7.007798116494989,0.7431657269415008,7,-0.14750194549561257,-0.5775012969970774,-1.8112521171569895,-1.345001220703132,4.219997406005852,2,0.12805441247057847,1.4172676875789012,31.11000061035156,2.7419414381433667,31.36000061035156,-1.57448034608431,32.169998168945305,0.12805441247057847
5106,2021-07-22,32.279998779296875,32.915000915527344,32.169998168945305,32.59000015258789,2548329.0,-0.0015466454972418164,-1.8113173596665628,-0.3444453863434042,56.03626861626937,61.665758309799656,-0.02299282675207337,-0.7280914144932709,-1.620838676287626,-1.2518545013544013,7.095627197062726,0.7450027465820384,0.7691643642197477,0.5849987030029311,-0.8702895706905522,2.040286976696411,-0.14264543384381057,1.3126428398496728,1.1674875198364276,69.83364850624345,3.29320812482014,0.72764413684674,7,-0.09749889373779297,-0.5274982452392578,-1.758749008178711,-1.2949981689453125,4.9850006103515625,3,0.11059479026727459,1.0707107682585753,32.330001831054695,1.4172676875789012,31.11000061035156,2.7419414381433667,31.36000061035156,0.11059479026727459
5107,2021-07-23,33.220001220703125,33.220001220703125,32.299999237060554,32.299999237060554,2563401.0,0.029120274998558182,-1.0000000000000155,-2.9677351873500046,59.40721335909556,60.90153790963252,-0.8825800658758709,-1.5560981648539496,-2.483237659273037,-2.1690817223703327,7.2120241820031366,0.94000244140625,0.841930891593293,1.4032510757446275,-0.13646320378902033,2.9429653552782717,0.6333939359778071,2.1731082155114514,0.17533535549927137,100.0,35.39552470603759,0.7698571397668227,7,-1.037501335144043,-1.4675006866455078,-2.6687517166137695,-2.2850017547607386,4.680000305175781,4,0.09542438448104962,-1.8113173596665628,32.279998779296875,1.0707107682585753,32.330001831054695,1.4172676875789012,31.11000061035156,0.09542438448104962
5108,2021-07-26,33.34999847412109,33.69499969482422,32.0,32.99499893188477,2779653.0,0.003913222415444784,2.2440123968299743,0.38586823566484224,61.082464027693824,59.76819868227124,-0.9625155275939505,-1.578393386999334,-2.5278464077973517,-2.2569543942357235,7.234307750747219,1.6949996948242188,0.9596830981806193,1.4134984016418386,-0.21405102453468317,3.041047827818364,0.5997236885535742,2.2272731147300995,-2.509998321533196,87.91589225850132,23.206272262290298,0.8137747130882622,7,-1.0974988937377859,-1.5274982452392507,-2.767498493194573,-2.4149990081787003,4.365001678466804,0,0.09370315271303364,-1.0000000000000155,33.220001220703125,-1.8113173596665628,32.279998779296875,1.0707107682585753,32.330001831054695,0.09370315271303364
5109,2021-07-27,32.564998626708984,33.580001831054695,32.509998321533196,33.400001525878906,3047310.0,-0.023538227386164512,-1.2645492820726,-2.352123875737514,54.07362063186274,57.75557834801913,-0.17910675530496434,-0.7192185815286187,-1.6699773587636813,-1.4207143117950132,7.845230946833012,1.0700035095214986,0.8995893875848182,0.5579986572265625,-1.0490398627740234,2.1650371772271484,-0.24552060277373045,1.3615179172268554,-1.6678984832763675,51.81230707915289,-10.72121884367651,0.8035192600002928,7,-0.3124990463256836,-0.6949987411499023,-2.016248226165775,-1.629999160766598,5.354999542236328,1,0.12452020501084804,2.2440123968299743,33.34999847412109,-1.0000000000000155,33.220001220703125,-1.8113173596665628,32.279998779296875,0.12452020501084804
5110,2021-07-28,33.174999237060554,33.259998321533196,32.595001220703125,32.59999847412109,2835306.0,0.018731786767258285,-1.273512745104408,-0.6886212772567338,63.38728775413983,57.66920481994589,-0.888850311950371,-1.1877034118601486,-2.198679264573464,-1.9853070079488973,8.080324769606783,0.6949996948242116,0.8404909057285757,1.0394992828369212,-0.5053115890572712,2.584310154731117,0.2670938468898214,1.8119047187840174,-2.2219411026001055,69.32150139309661,3.475696569640803,0.7724054359470977,7,-0.9224996566772532,-1.2824993133544993,-2.6262488365173446,-2.2399997711181676,4.760002136230462,2,0.10836477176726089,-1.2645492820726,32.564998626708984,2.2440123968299743,33.34999847412109,-1.0000000000000155,33.220001220703125,0.10836477176726089
5111,2021-07-29,35.040000915527344,35.36999893188477,33.955001831054695,34.18000030517578,5720386.0,0.056217082783934336,-1.1603049433909753,1.4956512508872937,66.60986864536932,58.459236206112294,-2.6395056647360846,-2.859052281322967,-3.971929709020209,-3.807166940377023,8.920316848810472,2.1949996948242188,0.7958839000364257,2.6885008811950684,0.8058959630364555,4.571105799353685,1.7471984221157584,3.629803340274375,-4.032103949859621,90.20777089169972,26.7180517461683,0.9413024590793078,7,-1.9500017166137624,-2.3100013732910156,-4.491250514984134,-4.105001449584957,2.8600006103515625,3,0.04309355827853523,-1.273512745104408,33.174999237060554,-1.2645492820726,32.564998626708984,2.2440123968299743,33.34999847412109,0.04309355827853523
5112,2021-07-30,34.540000915527344,35.06999969482422,34.264999389648445,34.884998321533196,3376140.0,-0.014269406019862152,1.2517486248419236,-0.4011594897180592,61.9258484263912,59.62174832278109,-1.9757362250471857,-2.227116629753688,-3.386675838225564,-3.2540403299074043,9.805703143741601,0.8050003051757741,0.6712112852098926,2.0322508811950684,-0.03295869539442009,4.097460457784557,0.9996460929003277,3.0648556694898126,-3.3576198712109395,75.37097093697808,14.057220150280685,1.032604788294744,7,-1.4350013732910156,-1.7075014114379883,-3.8600001335144043,-3.6050014495849574,3.654998779296875,4,0.07889398963206395,-1.1603049433909753,35.040000915527344,-1.273512745104408,33.174999237060554,-1.2645492820726,32.564998626708984,0.07889398963206395
5113,2021-08-02,34.97999954223633,35.31999969482422,34.85499954223633,35.075000762939446,3405738.0,0.01273881340608729,-1.695643520566121,0.2753679275533636,63.4236949216476,60.694841834080606,-2.0654400536602893,-2.543941346115325,-3.7426095017971264,-3.656336313836661,11.42091240444316,0.779998779296875,0.6518191806853153,2.3112495422363253,0.003658024691823414,4.618841059780827,1.1574537834640708,3.465045301008576,-3.6301137824171903,86.36366061472614,27.292975403533532,1.1537957587722514,8,-1.619999885559075,-2.1475000381469727,-4.13749885559082,-4.045000076293942,3.240001678466804,0,0.0834763299558321,1.2517486248419236,34.540000915527344,-1.1603049433909753,35.040000915527344,-1.273512745104408,33.174999237060554,0.0834763299558321
5114,2021-08-03,35.10499954223633,35.32500076293945,34.65999984741211,35.02000045776367,2854341.0,0.0035734706013665907,1.5333294580965806,-0.8947157083200156,60.77536185234997,60.74684758164659,-1.7479723536426377,-2.5246972149679507,-3.7840662053427607,-3.7334227675799525,12.691320296129188,0.6650009155273438,0.7050966944761541,2.2624995231628446,-0.23154287506427096,4.75654192138996,1.0154783240492904,3.5095207222764024,-3.594309255534565,90.45046456864995,33.782169447066025,1.2470211991135576,8,-1.4200000762939453,-2.2725000381469727,-4.242498874664307,-4.170000076293942,2.4449996948242188,1,0.07434840177711322,-1.695643520566121,34.97999954223633,1.2517486248419236,34.540000915527344,-1.1603049433909753,35.040000915527344,0.07434840177711322
5115,2021-08-04,35.51499938964844,35.59000015258789,34.919998168945305,35.3650016784668,2860713.0,0.011679243776056003,3.466691250333834,1.7646979624809263,67.48969292265295,62.01945028235588,-1.8535935186659813,-2.792362487160034,-4.10339126727736,-4.100781730887395,13.7636589470006,0.6700019836425852,0.9101450492169789,2.4912493705749483,-0.22804387105593094,5.210542612205828,1.1316027497595087,3.850895991390388,-3.8499367571393535,95.41279266457458,37.45550012291548,1.359646620815439,8,-1.7199993133544922,-2.5724992752075195,-4.584998607635498,-4.579999923706051,2.1000022888183594,2,0.06771783248285401,1.5333294580965806,35.10499954223633,-1.695643520566121,34.97999954223633,1.2517486248419236,34.540000915527344,0.06771783248285401
5116,2021-08-05,35.79999923706055,35.8849983215332,35.45500183105469,35.564998626708984,2759667.0,0.008024774104182564,1.1234458593926606,1.566694641540144,71.55582074189053,63.36929554711088,-1.7732479492378914,-2.847270388909486,-4.299788632979446,-4.350471155490936,14.371052695750617,0.4299964904785156,1.1506995802407118,2.537499237060544,-0.27961631744237536,5.35461479156346,1.1289414598090843,3.9460570143120037,-3.8994403533467334,94.75313947437203,29.251357846034153,1.4085577772514581,8,-1.8575000762939453,-2.7100000381469727,-4.869998455047607,-4.8649997711181605,2.44000244140625,3,0.059636932450554125,3.466691250333834,35.51499938964844,1.5333294580965806,35.10499954223633,-1.695643520566121,34.97999954223633,0.059636932450554125
5117,2021-08-06,35.939998626708984,36.02999877929688,35.6349983215332,35.709999084472656,2901116.0,0.003910597559552809,-1.0789439341465012,0.9787189143562106,79.548359754816,65.42106173901335,-1.6615724644804075,-2.8311735584239273,-4.361110649824411,-4.450155442284565,15.639231750052737,0.395000457763679,1.260246391525392,2.486248779296872,-0.5161145579026609,5.488612116496405,0.9850671106971092,3.9874304478966387,-3.7206845879696218,93.43064067472811,21.261660183685805,1.5011816685997659,8,-1.6700000762939453,-2.777499198913574,-5.103748321533203,-5.004999160766598,2.1750030517578125,4,0.054535419423008547,1.1234458593926606,35.79999923706055,3.466691250333834,35.51499938964844,1.5333294580965806,35.10499954223633,0.054535419423008547
5118,2021-08-09,36.5,36.6150016784668,35.92499923706055,35.95000076293945,2586801.0,0.015581563569533552,-1.2999993642195478,2.3913057900585475,83.43669925722308,68.68362603072005,-1.9308005357277338,-3.232831515179214,-4.834305228436712,-4.963621303808409,17.598685002313633,0.69000244140625,1.4559638181621608,2.8405000686645536,-0.4074346554670285,6.088434792796136,1.2165327065987626,4.464467430730345,-3.8996174872048854,94.1175667132365,13.61546478887442,1.6239673620657904,8,-1.894998550415039,-3.044999122619629,-5.633749485015869,-5.565000534057614,3.0,0,0.04643834780340317,-1.0789439341465012,35.939998626708984,1.1234458593926606,35.79999923706055,3.466691250333834,35.51499938964844,0.04643834780340317
5119,2021-08-10,36.42499923706055,36.85499954223633,36.09500122070313,36.53499984741211,2715616.0,-0.0020548154229986793,1.0266621907551894,-0.20000138716456628,79.6095054577992,70.48609466445998,-1.39765589268805,-2.9989146510159017,-4.667388515489598,-4.849712941250466,19.71505147823717,0.759998321533196,1.5643957018494916,2.5669994354248047,-0.851749385700586,5.985748256550199,0.8576250248621093,4.2763738459875,-3.3428624243848333,77.77777777777786,-4.850532494748634,1.709374410562697,8,-1.019998550415039,-2.84999942779541,-5.468749046325684,-5.4899997711181605,3.2050018310546804,1,0.049279396602327497,-1.2999993642195478,36.5,-1.0789439341465012,35.939998626708984,1.1234458593926606,35.79999923706055,0.049279396602327497
5120,2021-08-11,36.2400016784668,36.66999816894531,36.084999084472656,36.44499969482422,2829673.0,-0.0050788623876077965,-1.2718269693715047,1.8636079900124844,78.08512998379436,71.76112370206276,-0.8182092604271176,-2.7148642703672863,-4.3908907494581015,-4.644850752120448,20.722892837923546,0.5849990844726562,1.6595827816103466,2.2307518005371065,-1.3328126277821823,5.794316228856395,0.44896958637746565,4.012534014696747,-2.6296640836525995,56.0715093419364,-27.011349510507976,1.7817822141596442,8,-0.6800022125244141,-2.66500186920166,-5.212501525878906,-5.3050022125244105,3.75,2,0.03614783382783693,1.0266621907551894,36.42499923706055,-1.2999993642195478,36.5,-1.0789439341465012,35.939998626708984,0.03614783382783693
5121,2021-08-12,36.59000015258789,36.625,36.150001525878906,36.28499984741211,2427231.0,0.009657794092461591,1.5333251953125,-1.4878207633190048,76.08360216339558,73.3342074506188,-1.0339491560995029,-2.8942811873337106,-4.630217924498396,-4.962209416734559,22.39581889098311,0.47499847412109375,1.9103768249388509,2.3782503128051786,-1.2924491498911408,6.048949775501502,0.5429005814570189,4.213600044153338,-2.525409885134593,78.27876028716511,-2.5541388793221245,1.835349731348161,8,-0.8325004577636719,-3.015000343322754,-5.364999294281006,-5.655000686645504,2.299999237060547,3,0.02801315992359754,-1.2718269693715047,36.2400016784668,1.0266621907551894,36.42499923706055,-1.2999993642195478,36.5,0.02801315992359754
5122,2021-08-13,36.4900016784668,36.59000015258789,36.22999954223633,36.31999969482422,1896822.0,-0.002732945441488943,-1.0571328922845526,0.5573829952222528,74.4168345114605,74.55566740504246,-0.7020859340182426,-2.586664279497384,-4.432129431730964,-4.827905182315622,24.371193698804817,0.3600006103515625,2.0489209848283423,2.0622516632080092,-1.6109865218506414,5.73548984826666,0.22563257067868392,3.8988707557373345,-2.0347541125438724,60.75293075301279,-18.391545452265163,1.8366190925293253,8,-0.7325019836425781,-2.6575021743774414,-5.308750629425049,-5.5550022125244105,1.75,4,0.04795834254599929,1.5333251953125,36.59000015258789,-1.2718269693715047,36.2400016784668,1.0266621907551894,36.42499923706055,0.04795834254599929
5123,2021-08-16,36.53499984741211,36.77000045776367,36.29999923706055,36.29999923706055,1612281.0,0.0012331643429839279,-3.0,1.3823404016604959,84.88580703379866,77.23460575853676,-0.5624593274880141,-2.3442783724498213,-4.362307654668797,-4.841660086848684,26.139750643479132,0.470001220703125,2.015020641162998,1.8484998703002944,-1.6392413296122186,5.336241070212807,0.10462927034404146,3.5923704702565473,-1.7437870048053057,58.44162278116036,-23.162156513013286,1.743870599956256,8,-0.6475009918212891,-2.702500343322754,-5.353748798370361,-5.600000381469723,2.240001678466797,0,0.043246252570235066,-1.0571328922845526,36.4900016784668,1.5333251953125,36.59000015258789,-1.2718269693715047,36.2400016784668,0.043246252570235066
5124,2021-08-17,36.099998474121094,36.6349983215332,35.790000915527344,36.310001373291016,1983413.0,-0.011906428769886235,-1.0361431939663295,-0.8936270372053763,76.51860003610648,78.2378176600316,0.03187774452333514,-1.59821219853702,-3.8177527820063446,-4.390561185511558,27.668578965528255,0.8449974060058594,2.063822315379497,1.1639986038208008,-1.9392165392554261,4.267213746897028,-0.3876089677173127,2.7156061753589142,-1.0198554935661548,31.63241871382361,-49.39654210363442,1.5516075715381126,8,0.05500221252441406,-2.2674989700317383,-4.668747425079346,-5.604997634887692,2.960002899169922,1,0.09418287173381068,-3.0,36.53499984741211,-1.0571328922845526,36.4900016784668,1.5333251953125,36.59000015258789,0.09418287173381068
5125,2021-08-18,36.47000122070313,36.54999923706055,36.005001068115234,36.16999816894531,1783648.0,0.010249383995051486,1.3695619723682684,-1.4285662385788063,67.78608829987726,77.8189584998079,-0.21055381386317862,-1.7308978186099253,-4.083733029552413,-4.736083897273023,30.129016689400466,0.5449981689453125,2.0755467900860722,1.3270013809204144,-1.5910798083907238,4.245082570231553,-0.1320392137351547,2.7860419755759835,-1.1413783215127964,69.38781865387907,-10.047162943383555,1.4590405946555707,8,-0.22500228881836648,-2.6375017166137766,-5.038750171661384,-5.97500038146973,3.1949996948242116,2,0.08664655173135127,-1.0361431939663295,36.099998474121094,-3.0,36.53499984741211,-1.0571328922845526,36.4900016784668,0.08664655173135127
5126,2021-08-19,35.849998474121094,35.915000915527344,35.025001525878906,35.79999923706055,3376149.0,-0.017000348939667065,8.888655773836014,0.1666624281572617,65.82122888555531,76.29372173655672,0.4663263852704844,-0.8745658194621484,-3.3805641253893697,-4.094957875447022,31.743122484370655,1.4449996948242259,2.1102993958132927,0.528498649597168,-2.071623484609752,3.128620783804088,-0.7715624175062956,1.8285597167006316,1.0050010681152344,47.277791015671966,-31.321644523820183,1.3000610671034614,8,0.09000205993652344,-2.0174989700317383,-4.0112481117248535,-4.947498321533203,3.6200027465820384,3,0.11548126584535923,1.3695619723682684,36.47000122070313,-1.0361431939663295,36.099998474121094,-3.0,36.53499984741211,0.11548126584535923
5127,2021-08-20,36.38999938964844,36.43999862670898,35.45000076293945,35.845001220703125,2501600.0,0.015062787685113932,2.069776794691379,10.900129701686122,66.62735010899769,74.4260162756428,-0.0034967983142308867,-1.2278543894293534,-3.8405313801520364,-4.61974196458354,33.31282964715967,0.9899978637695241,2.0657723599612012,0.9099996566772433,-1.5324308543213547,3.3524301676758412,-0.3112155988220593,2.131214912176546,0.4284001922607388,78.22342116251058,0.5810701863090486,1.221215255499299,8,-0.4499988555908203,-2.557499885559082,-4.551249027252197,-5.487499237060547,3.1800003051757812,4,0.06870019351281309,8.888655773836014,35.849998474121094,1.3695619723682684,36.47000122070313,-1.0361431939663295,36.099998474121094,0.06870019351281309
5128,2021-08-23,36.474998474121094,36.77000045776367,36.33000183105469,36.75,1574201.0,0.0023357814206734773,1.79362042239876,-0.5045916510345214,66.30950813120734,72.94823879491035,-0.10327586830958069,-1.1243799387816438,-3.8481782728577585,-4.698216240293068,34.61230469548964,0.4399986267089844,1.9630020786700442,0.8387487411498995,-1.4230997431053467,3.1005972254051457,-0.29217550097772715,1.9696729832775262,0.307533146667474,83.09443185022768,6.780074945133578,1.1309242421276242,8,-0.5774974822998047,-2.6424989700317383,-4.6362481117248535,-5.572498321533203,1.1200027465820384,0,0.048389397619796215,2.069776794691379,36.38999938964844,8.888655773836014,35.849998474121094,1.3695619723682684,36.47000122070313,0.048389397619796215
5129,2021-08-24,36.61999893188477,36.81499862670898,36.50500106811523,36.77000045776367,1209468.0,0.003975338281824836,1.5833359824523894,0.54545706755442,64.0406500203095,71.38774102118981,-0.24329141929822384,-1.0013535787575094,-3.912063175609248,-4.837059817782865,35.99625422398047,0.3400001525878835,1.7927010235277834,0.7809991836547923,-0.9968665351572881,2.5588649024668726,-0.1079336757512479,1.6699320430608324,-1.5949974060058665,89.10614465611269,14.579400688777213,0.8889328594060398,8,-0.6999988555908274,-2.7724990844726634,-4.7812485694885325,-5.717498779296882,0.8899993896484304,1,0.05884769680093549,1.79362042239876,36.474998474121094,2.069776794691379,36.38999938964844,8.888655773836014,35.849998474121094,0.05884769680093549
5130,2021-08-25,36.77000045776367,36.95500183105469,36.52000045776367,36.52000045776367,1292137.0,0.004096164124906432,-2.480010986328125,-1.6666497126291415,62.763163706597766,69.90769230376783,-0.3466615729186344,-0.9151368616918205,-3.975921817154216,-4.980847904020546,37.500352809240624,0.4350013732910156,1.5270803159356348,0.7512506484985337,-0.5576253539033971,2.0601266509004645,0.09681264729756833,1.4056886496994991,-1.7091989898681632,90.41443813273563,17.68420378914118,0.6544380012009662,8,-0.779998779296875,-2.617499351501465,-4.931250095367432,-5.867500305175781,0.9949989318847656,2,0.06227905594284078,1.5833359824523894,36.61999893188477,1.79362042239876,36.474998474121094,2.069776794691379,36.38999938964844,0.06227905594284078
5131,2021-08-26,36.54999923706055,36.7599983215332,36.224998474121094,36.45000076293945,1449199.0,-0.005983171551924071,1.0577050046216823,0.399993896484375,57.860822715117166,68.06813543750746,-0.14855314239893147,-0.6073491757455542,-3.682163737128967,-4.754651911639442,37.21945061376985,0.5450019836425781,1.3328734763088192,0.45574951171875,-0.787993960045398,1.699492983482898,-0.166122224163324,1.077621247600824,-1.4134297546386705,73.08954773691028,2.854766738298366,0.6218717358820731,8,-0.55999755859375,-2.072498321533203,-4.582499027252197,-5.647499084472656,0.7750015258789062,3,0.08522576589572894,-2.480010986328125,36.77000045776367,1.5833359824523894,36.61999893188477,1.79362042239876,36.474998474121094,0.08522576589572894
5132,2021-08-27,37.26499938964844,37.29499816894531,36.59000015258789,36.650001525878906,1658364.0,0.019562248085162937,1.0888971776700236,6.15007248035401,59.47953773663388,65.24521662671137,-0.8292649764172282,-1.1675950739852539,-4.2678001090705635,-5.462031010751431,37.10196726513941,0.7449989318847656,1.1727693017144531,1.0344997406005874,-0.08296442261680426,2.151963903817979,0.47576765899189155,1.5932318222092832,-2.055692613281252,97.19637496702246,28.744055224602477,0.5587320816086941,8,-1.1049995422363281,-2.6175003051757812,-5.297499179840088,-6.362499237060547,-1.2000007629394602,4,0.05917085380839171,1.0577050046216823,36.54999923706055,-2.480010986328125,36.77000045776367,1.5833359824523894,36.61999893188477,0.05917085380839171
5133,2021-08-30,37.900001525878906,38.03499984741211,37.36000061035156,37.375,1851517.0,0.017040175677739633,-1.4324283455907623,0.8536639829299458,66.05006172414161,64.08204570315972,-1.3972109859757111,-1.6576079384786055,-4.754204680838001,-6.073347504796324,37.028678561113665,0.7700004577636719,1.0352461140441136,1.5235017776489244,0.33331252584772386,2.713691029450125,0.9284071517483241,2.1185964035495246,-2.5655532659570355,92.54153485597948,24.22499383150742,0.5950946259005999,8,-1.3700008392333984,-2.8825016021728516,-5.932501316070557,-6.997501373291016,-0.94000244140625,0,0.04406327445145353,1.0888971776700236,37.26499938964844,1.0577050046216823,36.54999923706055,-2.480010986328125,36.77000045776367,0.04406327445145353
5134,2021-08-31,37.71500015258789,38.560001373291016,37.3650016784668,38.25,2638133.0,-0.004881302528832121,1.0692588935090843,-1.019044366616773,66.0500068905171,63.88914776878637,-1.0717342786428716,-1.3355189423577372,-4.431942098290733,-5.870285934397501,37.365738174754966,1.1949996948242188,0.9126776705193436,1.2080003738403349,0.0325604731122624,2.3834402745684073,0.6202804234762951,1.7957203242043747,-2.164507765666798,63.81155582275648,-5.803819019116524,0.5877199503640371,8,-0.9224987030029297,-2.1800003051757812,-5.677500247955322,-6.695000648498535,-1.404998779296875,1,-0.0031817295876777063,-1.4324283455907623,37.900001525878906,1.0888971776700236,37.26499938964844,1.0577050046216823,36.54999923706055,-0.0031817295876777063
5135,2021-09-01,37.91999816894531,38.36999893188477,37.6349983215332,38.11999893188477,1759242.0,0.0054354504978930684,1.0999994550438195,0.37383330837737605,64.94376975387958,63.791652309711296,-1.1727468806928627,-1.424117517934718,-4.482538785368483,-6.05528950172571,37.535750904458546,0.7350006103515696,0.7377745368502318,1.2927484512329102,0.05422821504527775,2.5312686874205426,0.6734883331390975,1.9120085693267228,-2.068554883387229,72.59090322443626,3.903203522544473,0.619260118093816,9,-0.9149971008300781,-2.342496871948242,-5.858748435974121,-6.899998664855957,-1.0449981689453125,2,-0.010812232785071152,1.0692588935090843,37.71500015258789,-1.4324283455907623,37.900001525878906,1.0888971776700236,37.26499938964844,-0.010812232785071152
5136,2021-09-02,37.935001373291016,37.97000122070313,37.55500030517578,37.93999862670898,1342512.0,0.00039565414214570716,11.768779342720432,0.024986171775126187,66.55206587302553,63.78328739460328,-0.9620605041852386,-1.3396554649848724,-4.358642055282687,-6.046415442446673,37.464090109190174,0.41500091552735086,0.6608425314630608,1.2010015487670884,-0.10357647231777634,2.505579569851953,0.548712538224656,1.8532905593095208,-1.812702278959641,68.27413133394266,-1.3587175915140506,0.6522890105424328,9,-0.5425014495849609,-1.677499771118164,-5.862501621246338,-6.91500186920166,-1.9050025939941335,3,-0.004481401805412122,1.0999994550438195,37.91999816894531,1.0692588935090843,37.71500015258789,-1.4324283455907623,37.900001525878906,-0.004481401805412122
5137,2021-09-03,37.900001525878906,38.09000015258789,37.5099983215332,37.95000076293945,1154573.0,-0.000922626760117895,2.51518374235611,10.005343511464607,65.67160779964975,63.71240957998577,-0.7714698135599889,-1.2124512546168873,-4.18341348129006,-5.988696934545157,37.32297906202706,0.5800018310546875,0.6522390165926737,1.0680015563964815,-0.2792123022495332,2.4152154150424963,0.39439462707347417,1.741608485719489,-1.5339322036515668,45.0000476836855,-24.972382884639664,0.6736069293230057,9,-0.5075016021728516,-1.4875011444091797,-4.990002155303955,-6.042502403259277,-1.9550018310546875,4,-0.015171523477296667,11.768779342720432,37.935001373291016,1.0999994550438195,37.91999816894531,1.0692588935090843,37.71500015258789,-0.015171523477296667
5138,2021-09-06,38.19499969482422,38.31499862670898,38.03499984741211,38.05500030517578,662227.0,0.007783592534788664,-2.1110922731317823,-2.800030518043793,74.85166615381823,64.91363359482007,-0.8904702972277505,-1.4482035218231601,-4.337344255635571,-6.2467357173409965,36.857031996691056,0.414997100830071,0.7136263520224304,1.278249740600586,-0.188940390420008,2.74543987162118,0.5446546750902925,2.0118448061108793,-1.6095371674905152,69.4559186878715,-5.144590634581931,0.7335950655102964,9,-0.8024997711181641,-1.5849990844726562,-5.226250171661377,-6.074999809265137,-2.8400001525878906,0,-0.05576648998910394,2.51518374235611,37.900001525878906,11.768779342720432,37.935001373291016,1.0999994550438195,37.91999816894531,-0.05576648998910394
5139,2021-09-07,38.22000122070313,38.275001525878906,37.90499877929688,38.16999816894531,1057512.0,0.0006545758889560105,3.624928476063234,0.3571662125341107,72.60975850172491,66.00769968316753,-0.7427518921275507,-1.4038068507514794,-4.22452697172843,-6.215655512549269,36.13239675075307,0.37000274658202414,0.7401019167086602,1.2135011672973732,-0.34386612348307466,2.770868458077821,0.4348175219071493,1.9921848126875972,-1.4370848087736974,82.5584180550382,6.997043326890434,0.778683645390223,9,-0.8275012969970774,-1.6100006103515696,-5.123751640319831,-5.775001525878913,-2.385002136230476,1,-0.032967087807102224,-2.1110922731317823,38.19499969482422,2.51518374235611,37.900001525878906,11.768779342720432,37.935001373291016,-0.032967087807102224
5140,2021-09-08,37.54999923706055,38.209999084472656,37.435001373291016,37.95000076293945,1686762.0,-0.017530140299411023,-1.4603209203754164,-7.99954226426496,71.68363002587557,67.54356716214069,0.05534902764205185,-0.6647111913949573,-3.4039192410843526,-5.49792813465411,35.08452836732738,0.7849998474121165,0.7545706220887709,0.4779993057250991,-1.053610311709697,2.0096089231598953,-0.287805502992299,1.2438041144424972,-0.5893743289949569,13.067979851399844,-63.34174991959776,0.7658048087173982,9,0.02500152587890625,-0.8099994659423828,-4.291249752044678,-5.064999580383294,-1.1450004577636648,2,-0.033022580265346435,3.624928476063234,38.22000122070313,-2.1110922731317823,38.19499969482422,2.51518374235611,37.900001525878906,-0.033022580265346435
5141,2021-09-09,37.6150016784668,37.810001373291016,37.04999923706055,37.16999816894531,1652335.0,0.001731090352249387,-1.218979890738379,-1.1125045299357226,67.7793661532805,68.46577031954587,0.17579052019380015,-0.6840577976165321,-3.318162790738029,-5.524960846672315,33.75426984154309,0.7600021362304688,0.7833116147885022,0.49175167083740234,-1.0405447688285392,2.024048110503344,-0.2743965489955684,1.257899890670373,0.9449996948242188,44.66424616720771,-30.214167752804883,0.7661482198329705,9,0.18999862670898438,-0.8225002288818359,-4.246251583099365,-4.885001182556152,-1.0750007629394531,3,-0.019673046535856442,-1.4603209203754164,37.54999923706055,3.624928476063234,38.22000122070313,-2.1110922731317823,38.19499969482422,-0.019673046535856442
5142,2021-09-10,38.2400016784668,38.50500106811523,37.7599983215332,37.88000106811523,1662329.0,0.01661571107566351,-1.4833172269975858,0.8089837555184249,72.14551901264247,69.1430433516015,-0.331188944214972,-1.2345247174372602,-3.8044384294308387,-6.116114515630443,32.58657473143897,0.8899993896484304,0.8324617739639208,1.0292516708374038,-0.5499343052269552,2.6084376469017627,0.23965868280522074,1.8188446588695868,0.2897996520996102,81.78700644958353,7.619545497218283,0.7895929880321811,9,-0.4350013732910156,-1.447500228881836,-4.723752498626709,-5.362502098083496,-1.5400009155273438,4,-0.05779296030769743,-1.218979890738379,37.6150016784668,-1.4603209203754164,37.54999923706055,3.624928476063234,38.22000122070313,-0.05779296030769743
5143,2021-09-13,38.1150016784668,38.474998474121094,38.02999877929688,38.30500030517578,1276544.0,-0.003268828308404248,-1.4721901391288343,-0.5277730682829549,68.85243851283992,69.45442464297071,-0.19275407574590275,-1.0383210138515722,-3.550428443872221,-5.963878617109103,31.22885981399382,0.44499969482421164,0.928449737036452,0.825251579284668,-0.7696017988376482,2.420104957406984,0.027824890223506316,1.6226782683458296,0.3899993896484304,73.19595196895847,0.8802068665208083,0.7974266890611597,9,-0.33750152587890625,-1.322500228881836,-4.398752689361572,-5.137502670288079,-1.06500244140625,0,-0.05693301556034114,-1.4833172269975858,38.2400016784668,-1.218979890738379,37.6150016784668,-1.4603209203754164,37.54999923706055,-0.05693301556034114
5144,2021-09-14,39.5,39.5,38.23500061035156,38.28499984741211,1914605.0,0.036337354336669625,1.0823032605453604,-6.394783865721686,76.24995323335412,70.71066725180121,-1.4504532332524107,-2.272027513003124,-4.7834721077360385,-7.315705934898446,31.05273249976466,1.3849983215332031,1.0068244389292218,2.040249824523926,0.2647681350990254,3.815731513948826,1.152508979811472,2.9279906692363795,-2.450000762939453,100.0,28.73543861019857,0.8877408447124503,9,-1.2250003814697266,-2.237499237060547,-5.469998836517334,-6.217498779296875,-2.5800018310546875,1,-0.10493672044971325,-1.4721901391288343,38.1150016784668,-1.4833172269975858,38.2400016784668,-1.218979890738379,37.6150016784668,-0.10493672044971325
5145,2021-09-15,39.63000106811523,40.39500045776367,39.5099983215332,39.584999084472656,2837044.0,0.003291166281398139,-8.07678162718363,0.03703866501310227,80.13695562267543,72.22009944620675,-1.4666114213654708,-2.2695099110553585,-4.765256785410422,-7.3996275739643025,31.071574815048553,0.8950004577636719,1.0048232258708012,2.0122509002685476,0.05455631993933707,3.969945480597758,1.0334036101039459,2.9910981904331493,-2.5310018157958893,77.13007143573955,5.84452426211115,0.9788472901646051,9,-0.9075012207031179,-1.9200000762939382,-5.140000820159905,-6.227500915527337,-2.180000305175774,2,-0.09576083475546215,1.0823032605453604,39.5,-1.4721901391288343,38.1150016784668,-1.4833172269975858,38.2400016784668,-0.09576083475546215
5146,2021-09-16,39.9900016784668,40.16999816894531,39.79499816894531,39.85499954223633,1627753.0,0.009084042408497695,-1.9411201531833413,2.99991523268675,78.65402002571999,73.66258969354789,-1.681257083699876,-2.4279303128838947,-4.941916071509752,-7.719450192056485,32.7074765776939,0.5399971008300852,1.0319077930310598,2.1652513504028335,0.12098603730149904,4.209516663504168,1.1431186938521662,3.1873840069535007,-2.759162377929684,84.63003981179878,15.935398845704611,1.0221326565506659,9,-1.2675018310546875,-2.280000686645508,-5.422502040863037,-6.587501525878906,-2.0550003051757812,3,-0.08964748058763683,-8.07678162718363,39.63000106811523,1.0823032605453604,39.5,-1.4721901391288343,38.1150016784668,-0.08964748058763683
5147,2021-09-17,38.88999938964844,40.29999923706055,38.65499877929688,40.29999923706055,3781608.0,-0.027506932799421957,1.3333342351531055,-10.44427804464538,59.482722081505734,71.95492924106874,-0.4761250182942476,-1.1921534900057154,-3.7027138806082647,-6.563223793421059,33.31549809904464,1.6450004577636648,1.032297581668189,0.9402490615844741,-1.039335875883154,2.919833999052102,-0.04954340714933636,1.9300415303182845,-1.5325936428222633,36.36363636363617,-28.103579789539545,0.9897924687338124,9,-0.16749954223632812,-1.1799983978271484,-4.22374963760376,-5.487499237060547,-0.6349983215332102,4,-0.06042680665987887,-1.9411201531833413,39.9900016784668,-8.07678162718363,39.63000106811523,1.0823032605453604,39.5,-0.06042680665987887
5148,2021-09-20,38.2400016784668,38.58000183105469,36.599998474121094,38.040000915527344,3223870.0,-0.016713749585572257,3.5000021674389976,-0.14184452807319892,54.61742345449543,69.95578090248769,0.202189973397509,-0.42493287010712777,-2.926903427576974,-5.852866005341866,32.928005772351554,2.2900009155273438,1.0116255783941313,0.2020011901855483,-1.6542930521561203,2.058295432527217,-0.7261459309852825,1.130148311356379,2.154998779296875,43.21481810588066,-20.45399400217213,0.928147121170834,9,0.25749778747558594,-0.5300006866455078,-3.4450020790100098,-4.837501525878906,0.6199989318847656,0,-0.04027198870115445,1.3333342351531055,38.88999938964844,-1.9411201531833413,39.9900016784668,-8.07678162718363,39.63000106811523,-0.04027198870115445
5149,2021-09-21,38.775001525878906,38.97999954223633,38.25500106811523,38.459999084472656,1413062.0,0.013990581169701422,1.0000000000000195,1.57500619885941,57.107251531267785,68.3361832919757,-0.2746905557683519,-0.8329112076936624,-3.329536569594083,-6.313483172185933,32.55581843838437,0.7399978637695312,1.0145362889695306,0.6292509078979478,-1.1280151983434266,2.386517014139322,-0.24938214522273938,1.507883961018635,1.5440988922119132,57.31230342257073,-5.011964009396827,0.8786330531206867,9,-0.27750205993652344,-1.0650005340576172,-3.9150023460388184,-5.372501373291016,0.0749969482421875,1,-0.044487484743671035,3.5000021674389976,38.2400016784668,1.3333342351531055,38.88999938964844,-1.9411201531833413,39.9900016784668,-0.044487484743671035
5150,2021-09-22,39.060001373291016,39.165000915527344,38.49499893188477,39.09000015258789,1166699.0,0.007350092487343973,6.44445386343399,-0.09523348188335594,58.94987545339333,67.35512876976601,-0.3609265498816683,-0.9882200098979581,-3.5006296396858545,-6.532705272302394,32.08906827855837,0.670001983642571,0.9598799701619924,0.79975070953369,-0.876641753577033,2.476143172644413,-0.03844552202167506,1.637946941089055,1.1847170059204117,66.4865511329133,4.7118719594588185,0.8381962315553624,9,-0.5625019073486328,-1.3500003814697266,-4.066251277923584,-5.657501220703125,2.2549972534179616,2,-0.054787586510660624,1.0000000000000195,38.775001525878906,3.5000021674389976,38.2400016784668,1.3333342351531055,38.88999938964844,-0.054787586510660624
5151,2021-09-23,39.665000915527344,39.834999084472656,39.275001525878906,39.5,1601571.0,0.015488979031373695,1.2178241754921364,-5.500254323499491,62.873803977522485,66.32493821030823,-0.7203002740177524,-1.420727358582539,-3.9605831739209947,-7.057202889561978,32.27570271375405,0.7749977111816406,0.9419717146909434,1.249000167846681,-0.3346057828583895,2.8326061185517517,0.45719719249414226,2.04080314319922,0.5068230655822745,82.83788674063054,18.158882716576656,0.7918029753525361,9,-1.167501449584961,-1.9549999237060547,-4.626251697540283,-6.262500762939453,1.25,3,-0.05584268502363254,6.44445386343399,39.060001373291016,1.0000000000000195,38.775001525878906,3.5000021674389976,38.2400016784668,-0.05584268502363254
5152,2021-09-24,39.47000122070313,39.6150016784668,39.17499923706055,39.34500122070313,1167353.0,-0.0049161651411402385,1.1204890155345886,0.7575715540759236,59.437458210600546,65.2788292878372,-0.37154908231827477,-1.1089193581464585,-3.6078847307595154,-6.795669847334892,31.925249454285666,0.4900016784667969,0.9804870567028487,0.9437503814697337,-0.6091822127875872,2.4966829757270546,0.16728408434107678,1.7202166785983906,0.6303862502667172,88.71722426878125,23.624512896501955,0.7764662971286592,9,-0.9725017547607493,-1.5475006103515696,-4.583751201629646,-6.0675010681152415,1.634998321533196,4,-0.03889029135897182,1.2178241754921364,39.665000915527344,6.44445386343399,39.060001373291016,1.0000000000000195,38.775001525878906,-0.03889029135897182
5153,2021-09-27,39.56999969482422,40.06499862670898,39.415000915527344,40.0,2696714.0,0.002533531062285155,1.3214305177112051,-3.44000244140625,59.8828558726215,63.460262914422465,-0.2720614414732765,-1.135614413198347,-3.5196584215802673,-6.81526396601177,31.068950252982518,0.6499977111816335,1.0584510942909873,0.9602489471435547,-0.6300424579843948,2.550540352271504,0.16510324457958347,1.755394649707526,-2.970001220703125,72.65195582532496,9.365010619686728,0.7951457025639747,9,-1.072500228881836,-1.260000228881836,-4.683749675750732,-6.167499542236328,2.1800003051757812,0,-0.03323221220244266,1.1204890155345886,39.47000122070313,1.2178241754921364,39.665000915527344,6.44445386343399,39.060001373291016,-0.03323221220244266
5154,2021-09-28,37.59500122070313,39.42499923706055,37.53499984741211,39.290000915527344,3756281.0,-0.04991151097682267,-1.0826411541177658,3.94185695782543,50.276594916580784,60.14244505818973,1.5693267680558591,0.8747837113577717,-1.3674445514213502,-4.755041252031084,29.500125940941945,2.0349998474121094,1.0156643885782373,-1.008749580383295,-2.614089030679203,0.5965898699126129,-1.8114193055312526,-0.20607985523533756,-0.9257027435302803,2.371596926528881,-64.4889499560747,0.8026697251479546,9,0.8549976348876882,0.7149982452392507,-2.73000097274781,-4.1925010681152415,4.814998626708977,1,0.03364807417406901,1.3214305177112051,39.56999969482422,1.1204890155345886,39.47000122070313,1.2178241754921364,39.665000915527344,0.03364807417406901
5155,2021-09-29,37.5099983215332,38.185001373291016,37.5099983215332,37.724998474121094,2458321.0,-0.0022610159970714028,-5.279093699544011,0.12684377067701377,49.35620249753951,56.88713199950301,1.4773404408383541,0.9776185482640116,-1.141890502852469,-4.574064546819457,27.85333476302807,0.6750030517578125,0.9983196450223559,-1.0732524871826143,-2.7251519932720427,0.578647018906814,-1.899202240227325,-0.2473027341379037,-0.7727858413696254,0.0,-66.79030694177307,0.8259497530447127,9,0.9400005340576172,0.8000011444091797,-2.626248359680176,-4.1074981689453125,5.850002288818359,2,0.03572381265126956,-1.0826411541177658,37.59500122070313,1.3214305177112051,39.56999969482422,1.1204890155345886,39.47000122070313,0.03572381265126956
5156,2021-09-30,37.76499938964844,38.13999938964844,37.209999084472656,37.78499984741211,2596153.0,0.006798215929773699,1.5479476393279858,0.09302531892620784,46.9492466401508,55.49452361713024,0.9761881186400743,0.7475559178329618,-1.2488674322118882,-4.736382797918253,26.34171793088953,0.9300003051757812,0.8011292151274745,-0.8097513198852511,-2.477370481071759,0.8578678413012568,-1.643560900478505,0.024058260708002877,-0.9612311865539525,19.439593490829406,-43.57608504693978,0.8338095805932556,9,0.5674991607666016,0.5450000762939453,-2.6937479972839355,-4.312498092651367,6.275001525878906,3,0.09400236447597066,-5.279093699544011,37.5099983215332,-1.0826411541177658,37.59500122070313,1.3214305177112051,39.56999969482422,0.09400236447597066
5157,2021-10-01,37.32500076293945,37.71500015258789,37.025001525878906,37.09000015258789,2493441.0,-0.011650963426987127,-2.780836520975732,-11.749761586877742,45.1234502200751,54.439637702194645,1.3084426775627662,1.2039977990920079,-0.6932092766898421,-4.209869625427842,24.70574690604256,0.7399978637695312,0.5454903342274164,-1.2209999084472685,-2.956061690535094,0.5140618736405571,-2.0885307994911813,-0.3534690174033557,-0.45600795137267625,9.868405367183808,-49.71727306672362,0.8675308910439112,10,1.2199993133544922,1.1674995422363281,-2.091249465942383,-3.872499465942383,7.349998474121094,4,0.09618218564518966,1.5479476393279858,37.76499938964844,-5.279093699544011,37.5099983215332,-1.0826411541177658,37.59500122070313,0.09618218564518966
5158,2021-10-04,36.06499862670898,36.97000122070313,35.849998474121094,36.915000915527344,2308843.0,-0.03375759170731352,1.333332008789652,-3.617021621972629,28.46394741411426,51.25704835584426,2.4892460128542666,2.4203355877048907,0.6660048611809657,-2.8674862681950515,23.10391878370522,1.4750022888183594,0.231111488316607,-2.374501991271977,-4.4318334935638575,-0.31717048898009637,-3.4031677424179207,-1.345836240126033,4.0,6.013988998735349,-46.457735554299624,1.0286657511459416,10,1.8924999237060618,2.0575008392334055,-0.6612491607665945,-2.4424991607665945,8.205001831054695,0,0.13974770851078944,-2.780836520975732,37.32500076293945,1.5479476393279858,37.76499938964844,-5.279093699544011,37.5099983215332,0.13974770851078944
5159,2021-10-05,36.959999084472656,36.959999084472656,35.939998626708984,36.19499969482422,1865991.0,0.024816317533445265,1.6666699910242346,-0.8999968584930564,34.725392042997,48.565439088022444,1.4636284798026011,1.5031671014584589,-0.09203131173028112,-3.6766195118890863,21.665715604200876,1.0200004577636719,0.10844939192880076,-1.416501426696776,-3.5767292829590787,0.7437264295655268,-2.4966153548279237,-0.3363874985656281,3.0206995391845624,47.53744034948138,-1.7401863945189078,1.08011392813115,10,0.9974994659423828,1.1625003814697266,-1.186248779296875,-2.967498779296875,6.444999694824226,1,0.12959959508060925,1.333332008789652,36.06499862670898,-2.780836520975732,37.32500076293945,1.5479476393279858,37.76499938964844,0.12959959508060925
5160,2021-10-06,36.310001373291016,36.57500076293945,35.59000015258789,36.52000045776367,2039067.0,-0.01758651859530791,5.156259685764013,-0.2745088261693428,29.62347285354602,44.87095785202505,1.8802434808645145,2.1665861343410313,0.6705364094152628,-2.943742373045623,21.09634428579865,1.3699989318847656,0.03853507913912324,-2.0044992446899386,-4.3294988690365415,0.32050037965666434,-3.16699905686324,-0.8419994325166371,3.5880832473754793,28.235350436147183,-15.88592628580189,1.1624998121733006,10,1.5174980163574219,1.6824989318847656,-0.14625072479248047,-2.0550003051757812,7.930000305175781,2,0.16799774837266024,1.6666699910242346,36.959999084472656,1.333332008789652,36.06499862670898,-2.780836520975732,37.32500076293945,0.16799774837266024
5161,2021-10-07,36.875,37.125,36.290000915527344,37.02000045776367,1955533.0,0.015560413256403338,3.704226260194926,0.6904813805631245,38.14007917690507,42.504582403836665,0.9810293292862724,1.6267080726184915,0.16687029886438154,-3.4281215777205603,20.939721451032987,0.8349990844726562,-0.08759709552996497,-1.4025005340576158,-3.7968884282071045,0.991887360091873,-2.59969448113236,-0.2053065869828714,2.850761241943353,60.4705810546875,14.733178153406499,1.1971939470747444,10,0.9524993896484375,1.1175003051757812,-0.5837488174438477,-2.5724992752075195,7.924999237060547,3,0.17586442333156782,5.156259685764013,36.310001373291016,1.6666699910242346,36.959999084472656,1.333332008789652,36.06499862670898,0.17586442333156782
5162,2021-10-08,36.02999877929688,36.60499954223633,35.959999084472656,36.4900016784668,2085357.0,-0.022915287341101487,-1.149993324305251,3.172423772065932,37.284216062029046,39.99362242488195,1.4379679408691644,2.421820219719251,1.0807685518839136,-2.507873482243383,20.186893487018143,0.9150009155273438,-0.2879165075944101,-2.1370016098022404,-4.734078749247999,0.46007552964351817,-3.4355401795251197,-0.8384630400793611,3.5303320190722545,28.66440849820246,-16.67363534745751,1.2985385697228788,10,1.4775009155273366,1.9625015258788991,0.795001983642571,-1.704998016357429,8.885002136230462,4,0.2223148045409613,3.704226260194926,36.875,5.156259685764013,36.310001373291016,1.6666699910242346,36.959999084472656,0.2223148045409613
5163,2021-10-11,35.94499969482422,36.05500030517578,35.24499893188477,36.02999877929688,1850651.0,-0.002359119826601419,10.99983046058198,0.18477945383832592,32.82765434019146,38.05485124972758,1.0668788436652221,2.462148293839718,1.2209128384303796,-2.351349654572388,19.564778617645395,0.8100013732910085,-0.5999639538188362,-2.1135005950927734,-4.894525915786041,0.6675247256004937,-3.5040132554394035,-0.7229879347461434,3.456517877713665,37.23406198067874,-6.317120607489628,1.390512660346632,10,0.7700004577636719,1.875,0.9575004577636719,-1.6199989318847656,9.20500183105468,0,0.24287104232451484,-1.149993324305251,36.02999877929688,3.704226260194926,36.875,5.156259685764013,36.310001373291016,0.24287104232451484
5164,2021-10-12,35.35499954223633,35.904998779296875,35.03499984741211,35.20000076293945,2013884.0,-0.01641397016544821,-2.587619946515652,-1.82353469167923,28.32063999428577,35.71756652714383,1.459166682304307,2.8729932697174263,1.8563095742411662,-1.6943656964746836,18.11396965349104,0.9099998474121094,-0.911986016198469,-2.496250724792482,-5.4381057483018225,0.4456042987168587,-3.9671782365471486,-1.0253232130378152,3.797126911862371,15.310989065143707,-24.292294722339044,1.4709275117546687,10,1.2325000762939453,2.3600006103515625,1.6462507247924805,-0.9274988174438477,10.314998626708984,1,0.2521567255255419,10.99983046058198,35.94499969482422,-1.149993324305251,36.02999877929688,3.704226260194926,36.875,0.2521567255255419
5165,2021-10-13,35.834999084472656,35.95000076293945,34.5,34.80500030517578,3058411.0,0.013576567626960578,1.3015846104474087,6.645205749163221,27.25651624735191,33.5294853723884,0.8007938646491723,2.2072721220654046,1.4150026883189781,-2.1035908761725466,16.11771958778544,1.4500007629394531,-1.2574554136260332,-1.8265010833740263,-4.774832978134718,1.1218308113866655,-3.3006670307543686,-0.35233513599368393,2.987757241091117,50.85710797991071,16.031912766983595,1.4741659473803452,10,0.27250099182128906,1.6125011444091797,1.1662511825561523,-1.4074983596801758,9.565002441406243,2,0.2112459854395341,-2.587619946515652,35.35499954223633,10.99983046058198,35.94499969482422,-1.149993324305251,36.02999877929688,0.2112459854395341
5166,2021-10-14,36.40499877929688,36.61000061035156,36.07500076293945,36.25,2181415.0,0.015906228809454914,-1.1188228006828722,0.15048443009096715,32.57530938307292,32.13524750161039,0.0196575916119599,1.4281437705273774,0.8819290522234695,-2.6023757872864834,13.756030357797375,0.7750015258789062,-1.3833783897551797,-1.0772512435912986,-3.8608272750192114,1.7063247878366141,-2.469039259305255,0.31453677212265774,1.9854819137105153,90.28427622016073,59.703500428030644,1.3917880157139573,10,-0.5924987792968821,1.0425014495849538,0.7525014877319265,-1.9774980545044016,9.40500259399414,3,0.21521777673085918,1.3015846104474087,35.834999084472656,-2.587619946515652,35.35499954223633,10.99983046058198,35.94499969482422,0.21521777673085918
5167,2021-10-15,36.540000915527344,36.849998474121094,36.32500076293945,36.81499862670898,1693605.0,0.0037083406333537905,2.0434878758057917,-1.774192754479101,32.842592576592054,32.62176363077458,-0.2664243057275755,1.1679395720526742,0.7816697574015166,-2.671281473304056,12.90014928009368,0.5249977111816406,-1.5016875013327464,-0.824749183654788,-3.556024351133388,1.906525983823812,-2.190386767394088,0.540888400084512,1.4614317081793118,86.8086059626192,59.0070030164227,1.365637583739299,10,-0.7275009155273438,0.9074993133544922,0.7587499618530273,-2.1125001907348633,9.169998168945312,4,0.22605358824780963,-1.1188228006828722,36.40499877929688,1.3015846104474087,35.834999084472656,-2.587619946515652,35.35499954223633,0.22605358824780963
5168,2021-10-18,36.70000076293945,36.72000122070313,36.03499984741211,36.43999862670898,1506209.0,0.004378758713826869,3.5666293677837686,-0.9454701826908908,43.62081219571479,33.61014364774323,-0.3652907307080966,0.934566916450791,0.6409350056438399,-2.763583454978999,14.156810608397693,0.6850013732910227,-1.6244564965031714,-0.5877492904663058,-3.301907118724742,2.1264085377921305,-1.9448282045955239,0.7693296236629124,0.9512885983965376,93.61711452864921,60.01289553522963,1.357078914129217,10,-0.8875007629394531,0.7474994659423828,0.598750114440918,-2.2725000381469727,7.200000762939453,0,0.22384196135722134,2.0434878758057917,36.540000915527344,-1.1188228006828722,36.40499877929688,1.3015846104474087,35.834999084472656,0.22384196135722134
5169,2021-10-19,37.04999923706055,37.07500076293945,36.56999969482422,36.93000030517578,1519830.0,0.009536742965807532,4.941119712779087,0.4615305613427498,46.84066509886775,35.52316500833453,-0.7835821472361459,0.4729582412855393,0.31708371324254614,-3.041085841272796,15.12446855819266,0.5050010681152344,-1.696904496654284,-0.15150070190429688,-2.7747741598806996,2.471772756072106,-1.4631374308925018,1.160136027083908,0.2861611881418469,99.0290672438339,58.64709990589611,1.3116367289882023,10,-1.2374992370605469,0.39750099182128906,0.2350015640258789,-2.6224985122680664,6.645000457763672,1,0.2186235480597809,3.5666293677837686,36.70000076293945,2.0434878758057917,36.540000915527344,-1.1188228006828722,36.40499877929688,0.2186235480597809
5170,2021-10-20,36.91999816894531,37.1349983215332,36.58000183105469,36.81499862670898,2012972.0,-0.003508800831099501,1.0747538271763388,0.8750039736784138,44.095028896803235,36.18482608832321,-0.6235236271780096,0.45789168684724757,0.478224374250658,-2.8386884629407447,15.962253609897925,0.5549964904785156,-1.513050168305405,-0.17450160980224894,-2.6489462470018523,2.2999430273973545,-1.4117239284020542,1.0627207087975563,-2.4199981689453125,80.4545044701378,35.877542839366605,1.2372223185998021,10,-1.102499008178711,0.5275020599365234,0.8487520217895508,-2.02249813079834,6.595001220703125,2,0.23699892833038994,4.941119712779087,37.04999923706055,3.5666293677837686,36.70000076293945,2.0434878758057917,36.540000915527344,0.23699892833038994
5171,2021-10-21,37.45000076293945,37.61000061035156,36.5,36.66999816894531,1834925.0,0.014355433918735727,1.0181787285987258,7.4286285195272,50.8626635791061,37.69354247910955,-1.1883528319728143,-0.2598860321344034,-0.02512114264734322,-3.285931297309844,16.111776886754186,1.1100006103515625,-1.4244697854899044,0.4662509918212905,-1.7032629396226895,2.6357649232652705,-0.618505973900696,1.551007957543277,-2.8973007965087874,89.84128445033267,39.18546424794101,1.084756965721989,10,-1.3950004577636719,-0.05000114440917969,0.7662496566772461,-2.1050004959106445,4.4850006103515625,3,0.21228306010628373,1.0747538271763388,36.91999816894531,4.941119712779087,37.04999923706055,3.5666293677837686,36.70000076293945,0.21228306010628373
5172,2021-10-22,37.935001373291016,38.15499877929688,37.59500122070313,37.724998474121094,1963081.0,0.012950616835007311,-1.3829814864415892,0.2692335907430321,64.4513322547628,41.20728446961748,-1.5362658734485706,-0.9125692021042653,-0.4740555723343576,-3.691297725747269,16.17674612777955,0.704998016357429,-1.2055286669427971,1.0280015945434542,-0.8617423553893104,2.917745544476219,0.08312961957707188,1.9728735695098365,-3.260009381103515,89.6227586393037,31.9436302516106,0.9448719749663835,10,-1.6075019836425781,-0.5350017547607422,0.2812490463256836,-2.590001106262207,5.090000152587891,4,0.2075919260555128,1.0181787285987258,37.45000076293945,1.0747538271763388,36.91999816894531,4.941119712779087,37.04999923706055,0.2075919260555128
5173,2021-10-25,38.25500106811523,38.275001525878906,37.68000030517578,38.02000045776367,1304711.0,0.008435473395013826,3.327257594673325,1.1190350765653327,60.98390061986395,44.83653565023728,-1.669721691533951,-1.4083430177495728,-0.7549777029859044,-3.9219684705894693,15.839061496287826,0.595001220703125,-1.1152694986539586,1.4137512207031193,-0.14910418131359648,2.976606622719835,0.6323235196947579,2.1951789217114808,-3.371208668701165,98.87321461575783,38.2625391190274,0.7814277010083595,10,-1.8675003051757741,-0.9725017547607351,-0.03875064849852805,-2.9100008010864187,4.869998931884773,0,0.19487642943947048,-1.3829814864415892,37.935001373291016,1.0181787285987258,37.45000076293945,1.0747538271763388,36.91999816894531,0.19487642943947048
5174,2021-10-26,38.86000061035156,38.95500183105469,38.349998474121094,38.47000122070313,1846117.0,0.015814913745763493,1.0862118860329903,1.6595675605480362,71.79485674676224,49.78524015017176,-1.9280011889255348,-2.017132212595101,-1.2990402988396923,-4.43449150555638,16.432424517155493,0.7000007629394602,-0.9242471390238762,1.955500793457034,0.17672782054619063,3.7342737663678776,1.0661143070016124,2.844887279912456,-3.7049114808203143,96.13029939524274,30.12625499409971,0.8893864864554205,10,-1.364999771118164,-1.5775012969970703,-0.7562503814697266,-3.257500648498535,6.084999084472656,1,0.12969636737948953,3.327257594673325,38.25500106811523,-1.3829814864415892,37.935001373291016,1.0181787285987258,37.45000076293945,0.12969636737948953
5175,2021-10-27,38.849998474121094,38.849998474121094,38.04999923706055,38.38999938964844,2682472.0,-0.0002573889879921021,2.4782644751463687,1.1794866778825677,68.64963466839187,53.79349851520719,-1.615201027003728,-2.004357812867383,-1.23888917344577,-4.337119864995117,16.932298732264876,0.8100013732910156,-0.670052123485334,1.8784986495971694,-0.08740624124382634,3.844403540438165,0.895546204176668,2.861451095017671,-3.3149180744375,95.722880708057,27.820149979180343,0.9829524454204986,10,-1.3549976348876953,-1.5674991607666016,-0.7462482452392578,-3.2474985122680664,3.0800018310546875,2,0.1247104610295029,1.0862118860329903,38.86000061035156,3.327257594673325,38.25500106811523,-1.3829814864415892,37.935001373291016,0.1247104610295029
5176,2021-10-28,41.31499862670898,41.46500015258789,39.11999893188477,39.68999862670898,5038987.0,0.06344916986881932,1.436361042193432,3.5326157265354188,88.21400023279833,59.945877143674565,-3.699516907226716,-4.416184558166464,-3.604075256586377,-6.707353564373186,17.899103270326897,2.615001678466797,-0.22803309961611262,4.165998840332023,1.4143895410777247,6.917608139586321,2.7901941907048737,5.541803489959172,-5.4379260838882715,96.12399050958238,22.297117049013977,1.3758046496271497,10,-2.5649986267089773,-3.332498550415032,-3.2112483978271413,-5.71249866485595,0.5550003051757955,3,0.05324944538464105,2.4782644751463687,38.849998474121094,1.0862118860329903,38.86000061035156,3.327257594673325,38.25500106811523,0.05324944538464105
5177,2021-10-29,40.915000915527344,41.09000015258789,40.21500015258789,40.65999984741211,2533474.0,-0.00968165858592207,1.8925641720839612,0.1569237342247596,84.3706702150898,64.47363914582733,-2.9208168369265124,-3.935202834711845,-3.124262041329274,-6.219461934754193,18.770950705105477,1.0999984741210866,0.21445247895373853,3.586501121520996,0.35927114256773507,6.813731100474257,1.9728861320443656,5.200116110997627,-4.367377059534576,85.46897597798863,6.723643383342107,1.6136149894766303,10,-1.9325008392333984,-2.9325008392333984,-2.811250686645508,-5.312500953674316,1.0999984741210938,4,0.024929743002317206,1.436361042193432,41.31499862670898,2.4782644751463687,38.849998474121094,1.0862118860329903,38.86000061035156,0.024929743002317206
5178,2021-11-01,41.10499954223633,41.81999969482422,40.86000061035156,41.48500061035156,1960291.0,0.004643740008738018,-1.2068971565123978,-1.490194025161937,92.09369296107566,69.50175335273933,-2.704681314107148,-3.929736970596622,-3.2333319343070315,-6.322204088018381,18.983840576981926,0.9599990844726562,0.6067045798422939,3.5244997024536104,-0.05517238009375092,7.104171785000972,1.7346636611799298,5.314335743727291,-3.967290530652143,81.03448101404153,-5.497967875827143,1.7898360412736813,11,-1.9449996948242188,-2.9449996948242188,-2.8949995040893555,-5.502499580383301,3.295001983642578,0,0.0467096948065826,1.8925641720839612,40.915000915527344,1.436361042193432,41.31499862670898,2.4782644751463687,38.849998474121094,0.0467096948065826
5179,2021-11-02,41.75,41.75,41.11999893188477,41.11999893188477,1842449.0,0.015691533023882487,-1.0000000000000226,-1.657892887617308,92.28019008582665,74.8556601515197,-2.9199374001729623,-4.424320161234476,-3.7929146348078007,-6.875072053248829,19.208235282069786,0.6450004577636719,1.0374204016763002,3.930000114440915,-0.08888302442598217,7.948883253307812,1.9205585450074665,5.939441683874364,-3.956770292762208,98.1432443945712,6.8048894226557906,2.009441569433449,11,-2.5900001525878906,-3.5900001525878906,-3.346250534057617,-6.147500038146973,1.4249992370605469,1,0.03293413173652704,-1.2068971565123978,41.10499954223633,1.8925641720839612,40.915000915527344,1.436361042193432,41.31499862670898,0.03293413173652704
5180,2021-11-03,42.40999984741211,42.40999984741211,41.540000915527344,41.65499877929688,2023779.0,0.015808379578733156,1.3046296717343964,1.198412362020214,92.37825413465103,79.46850354658025,-3.038851567307006,-4.852691814810171,-4.362902077305648,-7.43736784869742,19.333586322989255,0.8699989318847656,1.37642652343321,4.2850000381469755,-0.1551696615953233,8.725169737889274,2.064915188275826,6.505084888018125,-4.053022341912218,100.0,8.176015418407815,2.2200848498711476,11,-2.407499313354492,-3.9549999237060547,-4.030000686645508,-6.807499885559082,0.4550018310546875,2,0.05977363490999399,-1.0000000000000226,41.75,-1.2068971565123978,41.10499954223633,1.8925641720839612,40.915000915527344,0.05977363490999399
5181,2021-11-04,43.36000061035156,43.50500106811523,42.290000915527344,42.72000122070313,2527291.0,0.022400395339718937,1.6129026965389057,0.8476801115607886,93.1645466933342,82.65886070642154,-3.422242247356735,-5.577925191011175,-5.202903100671861,-8.288896624034749,20.23817749754639,1.2150001525878835,1.7220449319574769,4.910750770568846,-0.060465966870140164,9.881967508007833,2.4251424018493495,7.396359139288343,-4.354539530145715,95.59269247983102,3.004821689059611,2.485608368719495,11,-2.7674999237060547,-4.357500076293945,-4.980001449584961,-7.742500305175781,-0.8800010681152344,3,-0.03297971137100009,1.3046296717343964,42.40999984741211,-1.0000000000000226,41.75,-1.2068971565123978,41.10499954223633,-0.03297971137100009
5182,2021-11-05,44.040000915527344,44.21500015258789,43.54999923706055,43.54999923706055,1882460.0,0.015682663644000172,-1.7142801535215764,0.7656283527644746,93.58668897493861,86.28139274587426,-3.5147958735644806,-5.931161512481559,-5.785784165481289,-8.842797713536036,21.059829583100697,0.8549995422363281,2.159842188255716,5.190250968933107,-0.23061409072734307,10.611116028593557,2.4798184391028855,7.900683498763328,-4.224622637497809,94.7839266486487,2.230153352240251,2.710432529830225,11,-2.907501220703125,-4.682500839233398,-5.718751907348633,-8.167500495910645,-1.5600013732910156,4,-0.04927343184676192,1.6129026965389057,43.36000061035156,1.3046296717343964,42.40999984741211,-1.0000000000000226,41.75,-0.04927343184676192
5183,2021-11-08,44.67499923706055,44.72999954223633,43.93999862670898,44.0,2154124.0,0.014418671851328613,1.012741577292603,1.3775447446886362,93.79665936885952,88.72603748166284,-3.512750949140674,-6.196282656884179,-6.334753271088346,-9.342173516040432,21.508864863142293,0.7900009155273509,2.5592106078256407,5.388749313354495,-0.4380084950041052,11.215507121713095,2.4753704091751914,8.302128217533799,-3.9796965841193384,98.47644609759706,6.463259035738631,2.913378904179301,11,-3.2849998474121094,-5.059999465942383,-6.156249046325684,-8.477499008178711,-2.9650001525878906,0,-0.05954112798742883,-1.7142801535215764,44.040000915527344,1.6129026965389057,43.36000061035156,1.3046296717343964,42.40999984741211,-0.05954112798742883
5184,2021-11-09,44.27000045776367,44.94499969482422,44.04999923706055,44.43000030517578,1929597.0,-0.009065445690280005,-1.9833234787363228,-0.23703707889933143,90.92429099939558,91.20099929621882,-2.5251913060448175,-5.364173558236246,-5.840693601319899,-8.808597902373684,21.87496573581177,0.8950004577636719,2.846896040407131,4.538000488281249,-1.385670740108381,10.461671716670878,1.5761648740864302,7.499836102476067,-2.7677584269634394,80.17622675330495,-12.749685637862527,2.9618356141948166,11,-2.2375011444091797,-4.5475006103515625,-6.230001449584961,-8.072500228881836,-1.6399993896484446,1,0.002936549960943946,1.012741577292603,44.67499923706055,-1.7142801535215764,44.040000915527344,1.6129026965389057,43.36000061035156,0.002936549960943946
5185,2021-11-10,43.40499877929688,44.82500076293945,43.0099983215332,44.41999816894531,3092608.0,-0.01953922903822991,-1.0110826975505631,6.343752235176266,81.96456733381913,90.5066178629989,-1.0573004265608503,-4.113889452854572,-4.90145489470499,-7.8128361667091255,21.514241780698676,1.81500244140625,3.1642935009833906,3.294498825073248,-2.5475626981418102,9.136560348288306,0.37346806346571526,6.2155295866807805,-1.2142052156918552,41.99617236979763,-49.19995155833828,2.9210307616075295,11,-0.8249988555908274,-3.6824989318847727,-5.364999771118171,-7.207498550415046,-1.5049972534179759,2,-0.005298918297540367,-1.9833234787363228,44.27000045776367,1.012741577292603,44.67499923706055,-1.7142801535215764,44.040000915527344,-0.005298918297540367
5186,2021-11-11,44.2400016784668,44.290000915527344,43.27999877929688,43.45500183105469,1560690.0,0.019237482378831272,1.2824950322633322,-0.7733993295148809,82.61769119466133,90.31184241628462,-1.6022520726625942,-4.565914146298006,-5.651471024499912,-8.520236773015093,21.871977994329217,1.0100021362304616,3.416226797651646,3.7377515792846694,-2.1088610343581493,9.584364192927488,0.81444527246326,6.661057886106079,-1.4983668886179302,63.56601984429737,-26.679531796531094,2.9233063068214094,11,-1.3375015258789062,-4.5175018310546875,-6.3300018310546875,-7.787502288818359,-2.870002746582024,3,-0.031080468983554765,-1.0110826975505631,43.40499877929688,-1.9833234787363228,44.27000045776367,1.012741577292603,44.67499923706055,-0.031080468983554765
5187,2021-11-12,44.79999923706055,44.79999923706055,44.22999954223633,44.41999816894531,1583636.0,0.012658172182355987,1.9999899613512022,0.48407788787217604,83.03886408661396,89.30575031912221,-1.7357400896482957,-4.717218864495393,-6.117094027761738,-8.94863908435012,22.596364340423797,0.5699996948242188,3.7578609230570876,3.884749221801755,-1.9503266754489061,9.719825119052416,0.9672112731764244,6.8022871704270855,-1.7900009155273438,92.50644160954482,3.213754093019247,2.9175379486253314,11,-1.7674999237060547,-5.0774993896484375,-6.8899993896484375,-8.304998397827148,-3.4399986267089844,4,-0.05178570835566021,1.2824950322633322,44.2400016784668,-1.0110826975505631,43.40499877929688,-1.9833234787363228,44.27000045776367,-0.05178570835566021
5188,2021-11-15,44.915000915527344,45.03499984741211,44.59000015258789,44.93000030517578,1238915.0,0.002567001795206858,2.955579668373402,-0.039471967073231945,82.15613232277977,88.18085501211701,-1.4007628712971112,-4.411391788693933,-6.1439491501498935,-8.93275522196808,23.190880049950575,0.44499969482421875,3.7418684630168784,3.589000892639163,-2.152517255787359,9.330519041065685,0.7182418184259021,6.459759966852424,-1.6350021362304616,94.07413128576864,5.413110557164515,2.8707590742132627,11,-1.6275005340576172,-5.147500991821289,-7.165000915527344,-7.739999771118164,-3.0699996948242116,0,-0.054213543886386106,1.9999899613512022,44.79999923706055,1.2824950322633322,44.2400016784668,-1.0110826975505631,43.40499877929688,-0.054213543886386106
5189,2021-11-16,45.1500015258789,45.2400016784668,44.61999893188477,45.099998474121094,1442022.0,0.005232118569774125,4.391249543901488,-3.3336724313321815,82.67636644522435,87.1028674910696,-1.2323486473893155,-4.225067804701773,-6.287061082980252,-9.037368440450912,24.24337522287308,0.6200027465820241,3.79945288778044,3.4190013885497947,-2.1938072432533957,9.031810020352985,0.6125970726481995,6.22540570445139,-1.5190025329589716,95.96412479344183,7.857797778577876,2.8064043159015957,11,-1.3850002288818288,-5.280000686645501,-7.8825016021728445,-7.8200016021728445,-2.6100006103515554,1,-0.07619052768878676,2.955579668373402,44.915000915527344,1.9999899613512022,44.79999923706055,1.2824950322633322,44.2400016784668,-0.07619052768878676
5190,2021-11-17,45.66999816894531,45.875,45.33000183105469,45.33000183105469,1648086.0,0.011517090265619645,-2.205906112557221,6.79951174855147,78.29760801746198,85.45098541597268,-1.3871582842054977,-4.275112675768973,-6.6856326255417144,-9.413848267911874,25.526472220309525,0.7249984741211009,3.8298231165754544,3.501498031616208,-1.8921442111728624,8.895140274405279,0.8046769102216729,6.198319153010743,-1.7171986389160097,92.10012583349992,4.801104868491919,2.696821121394536,11,-1.227499008178711,-5.4824981689453125,-8.51874828338623,-8.142498016357422,-2.654998779296875,2,-0.06656442353214764,4.391249543901488,45.1500015258789,2.955579668373402,44.915000915527344,1.9999899613512022,44.79999923706055,-0.06656442353214764
5191,2021-11-18,45.4000015258789,45.89500045776367,45.36999893188477,45.7599983215332,1728342.0,-0.005911903960837184,-1.4999954587152304,-1.0588255093797894,79.64311755528414,83.90169970267775,-0.8910604956570793,-3.5615884382208733,-6.2969402875966125,-9.002284033938828,27.40089589830299,0.5250015258788991,3.81572295094292,2.834001350402822,-2.2588683468305533,7.926871047636197,0.28756650178613796,5.380436199019506,-1.0627619018554597,70.27035076866638,-16.547159232722606,2.546434848616687,11,-0.9475021362304616,-4.4350013732910085,-8.622501373291009,-7.952501296997063,-1.8800010681152273,3,-0.07709250842216209,-2.205906112557221,45.66999816894531,4.391249543901488,45.1500015258789,2.955579668373402,44.915000915527344,-0.07709250842216209
5192,2021-11-19,45.81000137329102,45.97000122070313,45.39500045776367,45.54999923706055,2110377.0,0.009030833339915612,-1.0175476168168256,-0.7222345847771087,80.21839581730606,82.39300375250515,-1.1438723382579354,-3.5324749958103396,-6.6011816586672225,-9.2779921331339,29.946105071872754,0.5750007629394602,3.7729278743041306,2.8502511978149485,-1.9440193068675313,7.644521702497428,0.45311594547370504,5.247386450156192,-1.1612095825195397,88.40581713240036,0.8213996281605631,2.3971352523412404,11,-1.3200016021728587,-4.8075008392334055,-9.180001258850105,-8.362501144409187,-1.8700027465820455,4,-0.096922119805806,-1.4999954587152304,45.4000015258789,-2.205906112557221,45.66999816894531,4.391249543901488,45.1500015258789,-0.096922119805806
5193,2021-11-22,45.709999084472656,46.334999084472656,45.709999084472656,45.81999969482422,1588959.0,-0.002182979389227291,-10.363573311138854,-0.4230757944775259,77.34806804494595,80.88453453534407,-0.9852224631913842,-2.9990913917158437,-6.390372678022402,-9.048424903523497,32.81175288447156,0.625,3.6159020652117704,2.3774990081787095,-2.019371794643007,6.774369811000426,0.17906360676784772,4.575934409589571,-0.7969654077148434,63.55685455439208,-21.754561628865538,2.19843540141086,11,-1.0375003814697266,-4.524999618530273,-9.079998970031738,-8.26249885559082,-1.6699981689453125,0,-0.09516514025918577,-1.0175476168168256,45.81000137329102,-1.4999954587152304,45.4000015258789,-2.205906112557221,45.66999816894531,-0.09516514025918577
5194,2021-11-23,43.900001525878906,45.03499984741211,43.84500122070313,44.91999816894531,2649848.0,-0.03959740964441616,-1.1061973789927964,9.27264530448051,58.87963327963653,78.3195418626571,0.8568815694961813,-0.834958437681351,-4.532965630034653,-7.115996336384256,34.691834923015065,1.8649978637695241,3.330112768310748,0.3155014038085966,-3.547357423818916,4.178360231436109,-1.615928010005156,2.2469308176223493,2.43499755859375,2.2088494924453883,-77.88843067200781,1.9314294138137558,11,0.9074974060058594,-2.482501983642578,-7.270001411437988,-6.45250129699707,-0.10500335693359375,1,-0.04681093926532909,-10.363573311138854,45.709999084472656,-1.0175476168168256,45.81000137329102,-1.4999954587152304,45.4000015258789,-0.04681093926532909
5195,2021-11-24,43.69499969482422,44.400001525878906,42.81999969482422,44.18999862670898,2355144.0,-0.004669745419800031,2.453538061309998,0.48529466763405016,52.19096946743908,74.93879500407687,1.237480377145367,-0.2617926336877332,-4.286149931980802,-6.79266409097356,36.64921936813342,1.5800018310546875,2.9612856052293353,-0.13175048828124858,-3.2873962055071004,3.0238952289446033,-1.7095733468941745,1.4460723703316773,2.6399993896484375,24.893318689523745,-51.04444560710552,1.5778228586129255,11,0.8824996948242188,-2.2775001525878906,-7.064999580383301,-6.247499465942383,0.045001983642578125,2,-0.026433202594430716,-1.1061973789927964,43.900001525878906,-10.363573311138854,45.709999084472656,-1.0175476168168256,45.81000137329102,-0.026433202594430716
5196,2021-11-25,43.51499938964844,44.11000061035156,43.275001525878906,44.09500122070313,1271225.0,-0.004119471482616821,1.7376991770267904,1.1717233991723557,46.326089765287904,70.85959785726287,1.457048121443819,0.09642050056263685,-4.077170938993206,-6.480367170707346,36.76856495355201,0.8349990844726562,2.6202055368455177,-0.42175083160400106,-3.3542283901265364,2.5107267269185343,-1.8879896108652687,1.0444879476572666,2.6793997192382832,19.77239873414974,-51.559796435600724,1.466238779261267,11,1.0625,-2.0974998474121094,-6.882499694824219,-6.067499160766602,-0.14500045776366477,3,-0.011490290865520336,2.453538061309998,43.69499969482422,-1.1061973789927964,43.900001525878906,-10.363573311138854,45.709999084472656,-0.011490290865520336
5197,2021-11-26,41.935001373291016,42.900001525878906,40.599998474121094,41.8650016784668,3221571.0,-0.03630927354978386,1.3000030517578125,-0.12068874799400026,33.06551851614341,65.40508521208103,2.892036337572364,1.8516895598171033,-2.4504946850543945,-4.793321274278654,36.98623738614767,2.9150009155273438,2.38188478881289,-2.052748870849612,-4.793139797067205,0.6876420553679807,-3.422944333958405,-0.6825534077408193,4.124421759033204,23.278164901330058,-42.777239696422185,1.3701954631087963,11,1.5324974060058594,0.029998779296875,-5.207501411437988,-4.48750114440918,2.0649986267089844,4,0.03779656689083044,1.7376991770267904,43.51499938964844,2.453538061309998,43.69499969482422,-1.1061973789927964,43.900001525878906,0.03779656689083044
5198,2021-11-29,43.025001525878906,43.1150016784668,42.025001525878906,42.63000106811523,2854230.0,0.025992610394478977,2.7912998480757367,5.6428882833788485,42.905987141749854,60.98615417836166,1.6826997122426803,0.9622409483134646,-3.4592337239865714,-5.77315955441594,36.73252422526648,1.1800003051757812,2.0756240099875782,-1.058748817443849,-3.491143766316462,1.3736461314287638,-2.2749462918801555,0.15744865699245736,2.7068561269531273,54.67874410055315,-9.194298979352062,1.216197474436307,11,0.44249725341796875,-1.0175018310546875,-6.161252021789551,-5.57750129699707,0.18999862670898438,0,0.0212666372662349,1.3000030517578125,41.935001373291016,1.7376991770267904,43.51499938964844,2.453538061309998,43.69499969482422,0.0212666372662349
5199,2021-11-30,43.125,43.685001373291016,42.27000045776367,42.7400016784668,3751359.0,0.002324194551415637,-1.135849208702687,0.9746781654707348,48.252191190281565,57.64777453089716,1.4139376242938795,1.0229847069171853,-3.4923809481846746,-5.762414041198568,36.313732449522206,1.4150009155273438,1.6986787339996496,-1.0275003433227567,-3.2509102397391914,1.1959095530936779,-2.1392052915309776,0.08420460488546411,2.298946102109376,66.4473552122777,-0.18499370153151062,1.1117049482082184,11,0.342498779296875,-0.9325008392333984,-6.289999961853027,-5.677499771118164,0.4900016784667969,1,0.021217412533967472,2.7912998480757367,43.025001525878906,1.3000030517578125,41.935001373291016,1.7376991770267904,43.51499938964844,0.021217412533967472
5200,2021-12-01,44.94499969482422,45.11000061035156,43.29999923706055,43.88000106811523,2359375.0,0.04220289147418477,1.5949831961956953,2.766242259103313,53.91883656497946,54.78952108752998,-0.5807950092347127,-0.6296437425283585,-5.232190312258808,-7.472097250642612,35.48854603665572,1.9850006103515625,1.370181337684997,0.6657493591308565,-1.4244435797401422,2.7559422980018553,-0.37934711030464285,1.710845828566356,0.18950954960585875,96.34144484762363,28.109996331164226,1.0450964694354987,12,-1.4775009155273438,-2.752500534057617,-7.556249618530273,-7.497499465942383,-2.0449981689453125,2,-0.02558686246940478,-1.135849208702687,43.125,2.7912998480757367,43.025001525878906,1.3000030517578125,41.935001373291016,-0.02558686246940478
5201,2021-12-02,41.93000030517578,43.974998474121094,41.6349983215332,43.70000076293945,4494019.0,-0.0670819759733059,1.0172450930902885,-1.6619744038856124,37.46724605678342,50.039393336360796,2.1123582899692437,2.3955518038554686,-2.189885724787331,-4.3524156820272,34.11429376521969,3.3100013732910156,0.9146145071114518,-2.277750015258789,-4.586726392827551,0.031226362309972444,-3.4322382040431734,-1.1232618264744048,3.1800003051757812,29.490048804418617,-34.19725336917078,1.1544881887843814,12,1.5374984741210938,0.7974987030029297,-4.541250228881836,-4.482500076293945,2.450000762939446,3,0.04316721583871752,1.5949831961956953,44.94499969482422,-1.135849208702687,43.125,2.7912998480757367,43.025001525878906,0.04316721583871752
5202,2021-12-03,41.86999893188477,42.77000045776367,41.55500030517578,42.51499938964844,2439551.0,-0.0014309890974076866,1.1038916430244041,0.36440694404034124,36.638859587249215,45.516147952172275,1.7374020396002479,2.408111681585872,-2.0964270160684393,-4.181110391789126,32.36998185736735,1.2150001525878906,0.5086368295508308,-2.2292512893676673,-4.764290491563436,0.3057879128281016,-3.4967708904655552,-0.9617316882697793,3.2400016784667898,8.8607201031848,-48.87680350230582,1.267519601097885,12,0.9850006103515554,1.4050006866455007,-3.5037488937378,-3.8874988555908274,0.5600013732910085,4,0.03582517406891372,1.0172450930902885,41.93000030517578,1.5949831961956953,44.94499969482422,-1.135849208702687,43.125,0.03582517406891372
5203,2021-12-06,42.01499938964844,42.974998474121094,41.415000915527344,42.31499862670898,2377091.0,0.0034631110929703723,-1.0800020345103825,0.465114766120775,36.134435350203326,42.9889037377908,1.1322099975243205,2.164592770063919,-2.2088191455562765,-4.199900431186613,30.269668946025497,1.55999755859375,0.08664978935082956,-1.9512508392333956,-4.633918305320329,0.7314166268535374,-3.2925845722768585,-0.6099171061899327,2.8244010925292997,16.23811972059276,-35.14944407189152,1.3413337330434651,12,0.8400001525878906,1.4524993896484375,-3.532499313354492,-4.032499313354492,0.9000015258789062,0,0.047245046749676334,1.1038916430244041,41.86999893188477,1.0172450930902885,41.93000030517578,1.5949831961956953,44.94499969482422,0.047245046749676334
5204,2021-12-07,44.400001525878906,44.560001373291016,42.80500030517578,43.040000915527344,2732494.0,0.056765492583062516,1.089286606327855,-4.533346896735989,45.178447913299486,42.20973467621974,-1.3124238147644505,-0.22152852796676825,-4.469156862242272,-6.439550377703753,27.98274327931286,2.545001983642578,-0.3534523167473296,0.4272512435913072,-2.2591424829625026,3.113644970145117,-0.9159456196855942,1.7704481068682085,0.18503483581542923,80.78486757476084,33.12006115397137,1.3431968632769036,12,-1.5450019836425781,-0.9325027465820312,-5.740001678466797,-6.240001678466797,-1.8000030517578125,1,-0.026689219201948222,-1.0800020345103825,42.01499938964844,1.1038916430244041,41.86999893188477,1.0172450930902885,41.93000030517578,-0.026689219201948222
5205,2021-12-08,43.17499923706055,44.3650016784668,43.15499877929688,43.99499893188477,2349765.0,-0.0275901406918726,-1.813958233530308,-0.6029406814841461,42.123887830376354,41.74282335011846,-0.188794403445101,1.038609325658662,-3.12841416047209,-5.094323524515374,26.735672707428893,1.2450027465820241,-0.80229125053323,-0.7862510681152344,-3.484819828280422,1.9123176920499532,-2.135535448197828,0.5630333119673594,-2.575000762939453,55.96178268236858,10.695565157215341,1.3492843800825944,12,-0.31999969482421875,0.2924995422363281,-4.5149993896484375,-5.0149993896484375,0.7400016784667969,2,0.010191139529391435,1.089286606327855,44.400001525878906,-1.0800020345103825,42.01499938964844,1.1038916430244041,41.86999893188477,0.010191139529391435
5206,2021-12-09,42.8650016784668,43.400001525878906,42.40499877929688,43.33000183105469,1581680.0,-0.007180024645551231,2.289267766729486,0.567073567859763,39.50089349583984,42.45786501452917,0.021573361817267767,1.3073416980412276,-2.7121127753655827,-4.663885072545234,25.246683950824412,0.9950027465820241,-0.9943634047114926,-1.027498626708983,-3.7659317515686936,1.7109344981507277,-2.3967151891388383,0.3417179357208724,-2.1897031402587857,46.10494600597009,6.0355330531231175,1.3692165624298547,12,0.39749908447265625,0.6024971008300781,-3.636251449584961,-4.410001754760742,0.09499740600585938,3,0.0008165133801847357,-1.813958233530308,43.17499923706055,1.089286606327855,44.400001525878906,-1.0800020345103825,42.01499938964844,0.0008165133801847357
5207,2021-12-10,42.47999954223633,43.23500061035156,42.10499954223633,42.35499954223633,1513047.0,-0.008981736175316057,-2.61600341796875,-0.2688171160898135,38.714188566519,41.992109617281294,0.5498344166244564,1.5912055025974752,-2.208904175451238,-4.174467230622497,23.468930490705265,1.1300010681152344,-1.1212512314283458,-1.2965007781982436,-4.069407672702383,1.4764061163058955,-2.6829542254503167,0.08995266905382948,-1.7309069412231395,33.8632264450059,-3.1015410306682654,1.3864534472520695,12,0.782501220703125,0.9874992370605469,-2.6824989318847656,-3.477499008178711,1.1399993896484446,4,0.044726966722064,2.289267766729486,42.8650016784668,-1.813958233530308,43.17499923706055,1.089286606327855,44.400001525878906,0.044726966722064
5208,2021-12-13,42.47999954223633,43.40499877929688,42.47999954223633,42.790000915527344,1265081.0,0.0,-4.967710576508998,-2.480010986328125,44.31999379883001,41.555198796008895,0.5189712322564688,1.4750546693986308,-2.0476407011009172,-4.071067161542089,21.437396096704035,0.924999237060554,-1.190993623747488,-1.17475070953369,-3.95100639110769,1.6015049720403098,-2.56287855032069,0.21337713125330993,-1.6585887596740676,15.274937690734722,-25.008624836608,1.3881278407869986,12,0.782501220703125,0.9874992370605469,-2.234999656677246,-3.122499465942383,0.18000030517578125,0,-0.001177006534824332,-2.61600341796875,42.47999954223633,2.289267766729486,42.8650016784668,-1.813958233530308,43.17499923706055,-0.001177006534824332
5209,2021-12-14,41.709999084472656,42.96500015258789,41.68000030517578,42.51499938964844,1917954.0,-0.018126187995790577,-1.9711052506240243,2.5967636743985727,42.40336686022881,40.27570216214772,1.192555613245105,2.0808090108233444,-1.1508522922205344,-3.1885602025619093,19.376159853089725,1.2849998474121094,-1.0225619097852956,-1.7727510452270536,-4.584967965629062,1.0394658751749546,-3.1788595054280577,-0.3666425850260495,-0.8177164839923066,1.1172724005018064,-39.41471467837029,1.406108460201003,12,1.2775020599365234,1.7574996948242188,-1.2074995040893555,-2.094999313354492,-0.3600006103515625,1,0.02888999898116218,-4.967710576508998,42.47999954223633,-2.61600341796875,42.47999954223633,2.289267766729486,42.8650016784668,0.02888999898116218
5210,2021-12-15,42.63000106811523,42.810001373291016,42.040000915527344,42.09500122070313,1257339.0,0.022057108699027994,-1.3875966241431723,-0.6645958317932211,46.794646659108174,41.312080006850465,-0.10098207104299917,0.9711732259172123,-1.9098071534939791,-3.9993037005797163,16.895544907117493,1.1000022888183594,-1.001104518594147,-0.700749206542973,-3.3384007494410426,1.9369023363550966,-2.019574977992008,0.6180765649060618,-1.6682640860751476,55.0725567118822,11.42244060723403,1.3188257714490346,12,0.3575000762939524,0.8374977111816477,-1.7525014877319265,-2.907501220703118,-1.200000762939446,2,-0.0007037905991650328,-1.9711052506240243,41.709999084472656,-4.967710576508998,42.47999954223633,-2.61600341796875,42.47999954223633,-0.0007037905991650328
5211,2021-12-16,41.900001525878906,44.2400016784668,41.900001525878906,44.03499984741211,2886183.0,-0.017124079848600315,-1.1920393369747193,-3.990652206464415,49.864917668238974,42.78164201584933,0.6976835151214402,1.5025538780339716,-1.0421370857059742,-3.1929601298866146,14.213792583000492,2.3400001525878906,-1.0680847212170548,-1.2557487487792969,-3.7772131576530015,1.2657156600944077,-2.5164809532161527,0.004983455657558977,-0.8701992499102928,8.59379307364597,-36.07864761266181,1.260732204436853,12,1.0874996185302734,1.5674972534179688,-0.7487516403198242,-2.177501678466797,-1.2150001525878906,3,0.048090675805916305,-1.3875966241431723,42.63000106811523,-1.9711052506240243,41.709999084472656,-4.967710576508998,42.47999954223633,0.048090675805916305
5212,2021-12-17,41.36999893188477,41.709999084472656,40.17499923706055,41.14500045776367,4212695.0,-0.012649226126323243,2.392269431799022,-0.10538578501528893,43.3239148278217,43.58047306891804,1.2843673479565965,1.7738116984954857,-0.3505430919212884,-2.580936812647515,11.438978786129885,1.7250022888183594,-1.3639646863658683,-1.563751220703118,-3.8742602106248825,0.7467577692186467,-2.7190057156639966,-0.40849672574223916,2.995002746582024,29.397268809777806,-13.43072620167343,1.1552544949608814,12,0.9975013732910085,1.8850002288818288,-0.05749893188477273,-1.6474990844726634,-2.6800003051757955,4,0.03843365225137663,-1.1920393369747193,41.900001525878906,-1.3875966241431723,42.63000106811523,-1.9711052506240243,41.709999084472656,0.03843365225137663
5213,2021-12-20,41.36000061035156,41.6150016784668,40.26499938964844,40.5,1871523.0,-0.0002416804880674972,-1.0300758349299588,3.8222508561932944,42.828125755653666,43.319326162512944,1.331728702308844,1.519094355407674,-0.17299769357549621,-2.4951687405495875,8.332324153394445,1.3500022888183594,-1.2250985256469278,-1.3562496185302706,-3.365735081243983,0.6532358441834418,-2.360992349887127,-0.3515068871734144,2.9212010192871105,29.151307788171348,-10.247445567069843,1.004742731356857,12,0.9099998474121094,1.894998550415039,0.01749897003173828,-1.6375007629394531,-2.75,0,0.05464212495605181,2.392269431799022,41.36999893188477,-1.1920393369747193,41.900001525878906,-1.3875966241431723,42.63000106811523,0.05464212495605181
5214,2021-12-21,41.84500122070313,42.400001525878906,41.49499893188477,42.18000030517578,1452853.0,0.011726320193288009,1.3354859668638637,-0.38953354269795665,35.87057441574673,42.62451356088743,0.49862280645488255,0.9193816758987978,-0.4623406415089093,-2.90280600956514,7.05248104513935,1.0400009155273438,-1.0509984367074807,-0.7684989929199162,-2.732775077945746,1.1957770921059137,-1.7506370354328311,0.21363904959299873,2.354076361083976,41.08243494842437,8.51945492774555,0.9821380425129153,12,0.36249923706053977,1.4099979400634695,-0.3175010681152415,-2.0775012969970774,-2.0800018310546946,1,0.019476606594188706,-1.0300758349299588,41.36000061035156,2.392269431799022,41.36999893188477,-1.1920393369747193,41.900001525878906,0.019476606594188706
5215,2021-12-22,42.540000915527344,42.540000915527344,41.71500015258789,42.27000045776367,1421520.0,0.016608906071207352,5.111106401616299,-0.8059737183721049,53.52601135676071,44.182859989878644,-0.33070064091150186,0.14062567796030123,-0.9650468669580476,-3.522162094351664,6.611245666390408,0.8250007629394531,-0.8547574894586631,-0.015749359130857954,-1.912914416813905,1.881415698552189,-0.964331887972385,0.9328331697106691,1.5785950993652307,58.17958814432216,24.18576434202248,0.9485825288415249,12,-0.3325004577636719,0.7149982452392578,-0.7224998474121094,-2.6700000762939453,-1.970001220703125,2,-0.027973728627069483,1.3354859668638637,41.84500122070313,-1.0300758349299588,41.36000061035156,2.392269431799022,41.36999893188477,-0.027973728627069483
5216,2021-12-23,43.01499938964844,43.060001373291016,42.23500061035156,42.685001373291016,1018830.0,0.011165925338467053,2.928556507207019,1.2222128032325972,56.315497338971674,46.138560964595605,-0.8741059388739245,-0.39395020046477214,-1.25664327834388,-3.9225375515607297,6.232491176931378,0.8250007629394531,-0.9431982041065794,0.4842491149902344,-1.3724382776503035,2.340936507630772,-0.44409458133003454,1.4125928113105033,1.0247246896874955,98.44014037017742,58.736265295433,0.9283436963202701,12,-0.8074989318847656,0.23999977111816406,-0.6999998092651367,-2.8274993896484375,-2.9850006103515554,3,-0.03684759053731579,5.111106401616299,42.540000915527344,1.3354859668638637,41.84500122070313,-1.0300758349299588,41.36000061035156,-0.03684759053731579
5217,2021-12-24,43.52000045776367,43.52000045776367,42.91999816894531,43.0,254372.0,0.011740115663857464,1.3076990793382974,1.5757684349243415,57.9840847303345,47.656793290318326,-1.3589800157822367,-0.8159530673395494,-1.5729449621716398,-4.351456849658227,5.672975814714868,0.6000022888183594,-0.8766404955500278,0.9100002288818345,-0.9747142639656303,2.7947147217292994,-0.0323570175418979,1.852357475305567,0.44242912472675044,100.0,54.95970973414238,0.9423572464237312,12,-1.3125,-0.2650012969970703,-0.8112506866455078,-3.322500228881836,-2.279998779296875,4,-0.06514244151316206,2.928556507207019,43.01499938964844,5.111106401616299,42.540000915527344,1.3354859668638637,41.84500122070313,-0.06514244151316206
5218,2021-12-27,43.93999862670898,44.04999923706055,42.77000045776367,43.02999877929688,1164574.0,0.009650693118740117,1.2654824237145663,1.7499981660125172,46.916871847187124,48.158293844424804,-1.7322639596246532,-1.2267851238247331,-1.800630821338011,-4.701100207778843,5.364334974680292,1.279998779296875,-0.7295274859280099,1.2842485427856403,-0.6853902215751901,3.2538873071464707,0.2994291606052215,2.269067924966059,-3.7649993896484304,95.69469286838297,52.89659373605335,0.9848193821804164,12,-1.7324981689453054,-0.6849994659423757,-1.1937484741210866,-3.7049980163574148,-2.4849967956542898,0,-0.11948111433960718,1.3076990793382974,43.52000045776367,2.928556507207019,43.01499938964844,5.111106401616299,42.540000915527344,-0.11948111433960718
5219,2021-12-28,44.040000915527344,44.349998474121094,43.76499938964844,43.91999816894531,1143434.0,0.0022758828389579655,-1.7209240432213764,0.13187117220217268,56.82716087296613,49.27301764596457,-1.6393981022150896,-1.3225298833487003,-1.7144769250105227,-4.728254373070399,5.536735701801784,0.5849990844726562,-0.5250812548049169,1.3385007858276339,-0.7176380914261529,3.3946396630814206,0.3104313472007405,2.3665702244545272,-3.7875016784667963,88.23537927669818,45.15664612541339,1.0280694386268938,12,-1.7775020599365234,-1.397500991821289,-1.1112518310546875,-3.6225013732910156,-2.6800003051757812,1,-0.12329700709114444,1.2654824237145663,43.93999862670898,1.3076990793382974,43.52000045776367,2.928556507207019,43.01499938964844,-0.12329700709114444
5220,2021-12-29,43.79499816894531,44.13000106811523,43.52000045776367,44.06999969482422,733910.0,-0.005563186682306598,2.0885772781705856,-2.2916269311462902,57.41623039038236,50.1120523928694,-1.3541668828680073,-1.2312253795290005,-1.278135845153777,-4.4081347299113105,5.6868947750958005,0.6100006103515554,-0.42973406965096217,1.1509981155395508,-0.6945045904589904,2.996500821538092,0.2282467625402802,2.0737494685388214,-3.378598962402343,73.75882431452617,29.77971092780009,0.92275135299927,12,-1.5324993133544922,-1.1524982452392578,-0.6824989318847656,-3.3774986267089844,-4.114997863769531,2,-0.09201961291905059,-1.7209240432213764,44.040000915527344,1.2654824237145663,43.93999862670898,1.3076990793382974,43.52000045776367,-0.09201961291905059
5221,2021-12-30,43.7400016784668,44.11999893188477,43.63000106811523,43.834999084472656,894660.0,-0.0012557710418518164,-2.111111111111061,0.34544319600499374,60.60607422858378,52.032292326287404,-1.1294969952809453,-1.0895365576472074,-1.0455812852907655,-4.283167020883674,5.731751123707762,0.48999786376954546,-0.2317167678278338,1.0055015563964815,-0.8698538374521121,2.880856950245075,0.06782385947218472,1.9431792533207783,-3.166258501220703,61.39255939949829,15.467381467330156,0.937677696924296,12,-1.4325027465820312,-1.0975017547607422,-0.7425022125244141,-3.3225021362304688,-4.960002899169915,3,-0.07247375084585717,2.0885772781705856,43.79499816894531,-1.7209240432213764,44.040000915527344,1.2654824237145663,43.93999862670898,-0.07247375084585717
5222,2021-12-31,43.36999893188477,43.54999923706055,43.310001373291016,43.400001525878906,223475.0,-0.008459138829072677,-2.200020345362529,0.31582540256186553,57.05228730510911,53.61275472067135,-0.4983681478825588,-0.633895863570288,-0.5142944822238817,-3.84303755153487,5.638351256903168,0.43000030517578125,-0.16946842103426718,0.5604988098144617,-1.289084143594458,2.4100817632233813,-0.3642926668900017,1.485290286518925,-2.6452055427636765,37.97463464570396,-11.339006894388874,0.9247914767044599,12,-0.44750022888184304,-0.727499008178718,-0.3724994659423899,-2.9524993896484446,-4.424999237060554,4,-0.0770117646955345,-2.111111111111061,43.7400016784668,2.0885772781705856,43.79499816894531,-1.7209240432213764,44.040000915527344,-0.0770117646955345
5223,2022-01-03,44.0,44.06999969482422,43.44499969482422,43.52000045776367,1342086.0,0.014526195149432208,1.016132505583619,-15.998601398605187,68.55752644627597,57.24463827961903,-0.7984710943041762,-1.167414734558534,-0.982681623453658,-4.399255023522045,5.809847834920288,0.700000762939446,-0.08189919159112691,1.091249847412108,-0.791558436239896,2.974058131064112,0.14984570558610244,2.0326539892381135,-3.1301984074789004,66.34620674983219,10.48429176433828,0.9414041418260023,1,-0.9675006866455078,-1.3575000762939453,-1.2837505340576172,-3.582500457763672,-4.645000457763672,0,-0.06272723458030005,-2.200020345362529,43.36999893188477,-2.111111111111061,43.7400016784668,2.0885772781705856,43.79499816894531,-0.06272723458030005
5224,2022-01-04,43.21500015258789,44.5,42.98500061035156,44.5,1833785.0,-0.017840905623002445,1.3579759837318728,-2.677085568509644,54.846716897170815,57.39138333966461,0.22495653057685416,-0.5014539113351475,-0.061361414402412606,-3.5373415185366355,5.8121501147989685,1.5149993896484375,0.14283968687293225,0.3655000686645522,-1.3899929883676094,2.120993125696714,-0.5122464598515251,1.2432465971806295,-2.205990684802792,15.181494052595001,-39.09567858067771,0.8777465285160791,1,0.15250015258789062,-0.5725002288818359,-0.47750091552734375,-2.7975006103515625,-2.354999542236328,1,-0.04072656057662438,1.016132505583619,44.0,-2.200020345362529,43.36999893188477,-2.111111111111061,43.7400016784668,-0.04072656057662438
5225,2022-01-05,43.6150016784668,43.915000915527344,43.33000183105469,43.709999084472656,1393401.0,0.009256080630950736,1.3168231570518873,0.07392795119561829,65.03066130937937,58.35973489193213,-0.007286114247492037,-0.9136444215476871,-0.31726144733478634,-3.8632304437227134,5.814576812743087,0.7000007629394531,0.40688376731816334,0.7435014724731417,-1.0399725639454829,2.5269755088917663,-0.1482355457361706,1.635238490682454,-2.3965327787488064,41.58424567163878,-17.70852584818433,0.8917370182093123,1,0.019998550415039062,-0.9725017547607422,-0.7850027084350586,-3.1975021362304688,-2.9250030517578196,2,-0.05170241846462098,1.3579759837318728,43.21500015258789,1.016132505583619,44.0,-2.200020345362529,43.36999893188477,-0.05170241846462098
5226,2022-01-06,42.900001525878906,43.0,42.2400016784668,42.400001525878906,2063766.0,-0.016393445490588965,1.171433242506812,-5.263301610247761,62.9881304042864,58.91573996681567,0.7707373907449551,-0.2064737409514663,0.4570364141511618,-3.0676232996257013,6.207281958068855,1.375,0.7229418592200361,0.026751327514645595,-1.7567645454415057,1.810267200470797,-0.8650066089634336,0.9185092639927248,-1.4846407601439964,29.203554760357502,-32.471629116002106,0.8917579364780767,1,0.4699993133544922,-0.532501220703125,-0.07000255584716797,-2.482501983642578,-2.895000457763679,3,-0.0750583008431992,1.3168231570518873,43.6150016784668,1.3579759837318728,43.21500015258789,1.016132505583619,44.0,-0.0750583008431992
5227,2022-01-07,44.38000106811523,45.599998474121094,43.834999084472656,44.0,4015521.0,0.034498822601289,-3.9718089650392483,0.7600021362304545,70.51629512263261,61.53789810853184,-0.6419499743161978,-1.619883833278223,-0.9323500102445337,-4.46621366204554,6.875622410343885,2.6999969482421875,0.810258376699494,1.4117507934570241,-0.48253779363808036,3.3060393805521286,0.4646064999094719,2.3588950870045764,-2.779561948324414,63.69051876526285,-2.012020878162332,0.9471442935475534,1,-0.46000099182128196,-1.492502212524407,-1.2825021743774343,-3.962501525878899,-5.2800025939941335,4,-0.12618301383596997,1.171433242506812,42.900001525878906,1.3168231570518873,43.6150016784668,1.3579759837318728,43.21500015258789,-0.12618301383596997
5228,2022-01-10,42.43000030517578,45.1150016784668,42.17499923706055,45.07500076293945,3209322.0,-0.04393872726470982,1.157798144588804,-6.960507955629303,53.3144406857028,61.14759586550258,1.197234219204013,0.3438061737850404,1.0813477767609072,-2.4466735895477143,7.289955180185383,2.94000244140625,0.7883729838084221,-0.535750007629396,-2.432881537567006,1.3613815223082142,-1.484315772598201,0.4128157573394091,-0.509596437038546,7.445288318781791,-58.836334432039564,0.9485657649688037,1,1.457498550415039,0.45749855041503906,0.6349992752075195,-2.012500762939453,-2.709999084472649,0,-0.0821352954345006,-3.9718089650392483,44.38000106811523,1.171433242506812,42.900001525878906,1.3168231570518873,43.6150016784668,-0.0821352954345006
5229,2022-01-11,42.915000915527344,43.77999877929688,42.47999954223633,43.665000915527344,2538110.0,0.011430605865265564,1.6530712339431446,0.28355382616232866,52.17643506030008,60.565396384382325,0.598845238119921,-0.048791573546232314,0.6461997607267591,-2.8609239025208524,7.202253488070495,1.3499984741211009,0.7164585815312563,-0.11099948883056499,-1.9144363295187645,1.6924373518576346,-1.0127179091746612,0.7907189315135312,-0.7400016784667969,21.605893235231548,-43.8127384859132,0.9017184203440994,1,0.9724979400634766,-0.027502059936523438,0.2462482452392578,-2.4975013732910156,-3.0100021362304616,1,-0.08295470808210914,1.157798144588804,42.43000030517578,-3.9718089650392483,44.38000106811523,1.171433242506812,42.900001525878906,-0.08295470808210914
5230,2022-01-12,42.599998474121094,43.23500061035156,42.02000045776367,43.060001373291016,2742708.0,-0.007340147610069736,1.9999952905051874,0.6133371988932291,47.54582820120644,59.11425793689595,0.8118895195710607,0.2781065696356464,0.987145270054171,-2.478679713245498,7.020845843364951,1.2150001525878906,0.7228673353831141,-0.42450180053710795,-2.2293749259598385,1.3803713248856226,-1.3269383632484733,0.47793476217425734,3.0,16.20107088627827,-43.179982914662475,0.902436562711367,1,1.210000991821289,0.28750038146972656,0.5612506866455078,-2.1824989318847656,-3.4699974060058665,2,-0.04084502173929783,1.6530712339431446,42.915000915527344,1.157798144588804,42.43000030517578,-3.9718089650392483,44.38000106811523,-0.04084502173929783
5231,2022-01-13,43.915000915527344,44.599998474121094,42.68000030517578,42.724998474121094,2986040.0,0.030868603016619645,-2.0,-2.586945524807815,52.13167833719744,58.567523607127995,-0.5315800662477201,-0.9256559076581539,-0.31672481994996815,-3.714598288022003,7.266667981963894,2.0,0.6666982828199934,0.7897506713867202,-0.9753451854416824,2.5548465282151227,-0.09279725702747754,1.6722985998009179,1.6133975982666016,52.93300301020272,-1.255911399800958,0.8825479284141996,1,-0.10500144958496094,-1.0275020599365234,-0.7537517547607422,-3.4975013732910156,-5.665000915527344,3,-0.07343737268779327,1.9999952905051874,42.599998474121094,1.6530712339431446,42.915000915527344,1.157798144588804,42.43000030517578,-0.07343737268779327
5232,2022-01-14,42.959999084472656,43.6349983215332,42.7400016784668,42.95000076293945,2127904.0,-0.021746597088582065,-3.1628090595363774,0.008401933630814998,45.00000973135621,55.95002174991468,0.4013537857082454,0.16292562188453985,0.6166198865769275,-2.696679518135511,7.270310771926833,1.1749992370605469,0.596137589811562,-0.24475116729736612,-1.8087488672115342,1.319246532616802,-1.0267500172544501,0.5372476826597179,2.498231468200686,30.371510693473482,-17.800209927126332,0.7819988499570849,1,0.8500003814697266,-0.07250022888183594,0.4050006866455078,-2.542499542236328,-5.369998931884766,4,-0.0687848714928273,-2.0,43.915000915527344,1.9999952905051874,42.599998474121094,1.6530712339431446,42.915000915527344,-0.0687848714928273
5233,2022-01-17,43.61999893188477,43.74499893188477,42.959999084472656,43.334999084472656,1224382.0,0.015363125267166655,1.9345797058047074,28.50476917207244,47.972965757976915,55.18627162333758,-0.35561451308407044,-0.33632305091757075,-0.07828537825262316,-3.299424988159352,7.297197283350368,0.7849998474121165,0.5194730985081151,0.3022487640380902,-1.0062555996500393,1.6107531277262197,-0.35200341780597455,0.956500945882155,1.7694670188903743,62.015492414217576,18.130338333105932,0.654252181844064,1,0.19000053405761008,-0.7325000762939524,-0.25499916076660867,-3.2024993896484446,-5.904998779296882,0,-0.10362220468693562,-3.1628090595363774,42.959999084472656,-2.0,43.915000915527344,1.9999952905051874,42.599998474121094,-0.10362220468693562
5234,2022-01-18,42.65999984741211,43.53499984741211,42.6349983215332,43.400001525878906,1733370.0,-0.022008232645116754,-1.2784712330090056,-2.5964985075824867,44.875857961792434,52.94684902916126,0.5781804586715964,0.7250373445236278,0.8479896601663341,-2.2842186719533544,7.769604849255951,0.9850006103515696,0.4658477571813435,-0.698500251770021,-1.8559300101161043,0.45892950657606235,-1.2772151309430626,-0.1197853725969793,2.6620767935028056,24.80619696568692,-14.66810579421642,0.5787148791730412,1,1.1499996185302734,0.22749900817871094,0.7049999237060547,-2.2425003051757812,-5.209999084472656,1,-0.0689169863390735,1.9345797058047074,43.61999893188477,-3.1628090595363774,42.959999084472656,-2.0,43.915000915527344,-0.0689169863390735
5235,2022-01-19,41.349998474121094,42.5,41.20000076293945,42.3650016784668,2764205.0,-0.030707955414361887,1.0233453563105788,1.3716228407058204,40.308188843708635,50.426855522430394,1.7132719800736638,2.0462267268473937,2.136235196079028,-0.9293404201020223,8.266805802050733,1.4599990844726562,0.2354236864714423,-1.9490015029907255,-3.374826463817243,-0.5231765421642081,-2.661913983403984,-1.2360890225774668,3.906036643130797,4.411700357572011,-30.956220022173774,0.7129124804132602,1,2.0500011444091797,1.5375003814697266,1.8775014877319336,-0.9324989318847656,-4.6599998474121165,2,-0.03494558036631046,-1.2784712330090056,42.65999984741211,1.9345797058047074,43.61999893188477,-3.1628090595363774,42.959999084472656,-0.03494558036631046
5236,2022-01-20,41.43000030517578,41.72000122070313,40.79999923706055,41.36999893188477,2790799.0,0.001934748101738215,1.8749918044023355,-0.05911446686484791,41.94353556805502,47.252104460810656,1.5676801712157626,1.9409034875522835,2.0080398400939217,-0.9637841253121167,8.630410219774918,0.9200019836425852,0.15782814755593222,-1.7897497177124038,-3.440493232807107,-0.13900620261770058,-2.6151214752597554,-0.9643779601650522,3.663793437903614,21.392228638340704,-13.082259389846705,0.8253717575473527,1,1.5275001525878906,1.457498550415039,1.797499656677246,-1.0125007629394531,-3.1650009155273438,3,-0.05551530823361395,1.0233453563105788,41.349998474121094,-1.2784712330090056,42.65999984741211,1.9345797058047074,43.61999893188477,-0.05551530823361395
5237,2022-01-21,40.685001373291016,40.76499938964844,39.76499938964844,40.47999954223633,3221438.0,-0.01798211263328653,4.479484124495725,3.4166189840426195,36.36365348204206,45.36868366040391,1.9371338623229093,2.5957045715633456,2.6771414911763856,-0.1765378371670394,8.929861905256626,1.6650009155273438,-0.05064636877974493,-2.392998695373535,-4.386486600239522,-0.39951079050754856,-3.3897426478065285,-1.3962547429405419,4.151164699427248,23.115630388380275,-7.024616384541748,0.9967439524329922,1,1.49749755859375,1.99749755859375,2.5424985885620117,-0.2675018310546875,-2.7450027465820384,4,-0.059850099326518635,1.8749918044023355,41.43000030517578,1.0233453563105788,41.349998474121094,-1.2784712330090056,42.65999984741211,-0.059850099326518635
5238,2022-01-24,38.68999862670898,40.8849983215332,38.290000915527344,40.31499862670898,3878323.0,-0.04903533683771044,-1.1402080862296373,-7.926758466691478,33.07146620663906,43.24590934333047,3.7390245825141406,4.402966275432377,4.567792598186344,1.8448300458969058,9.176740215229676,2.5949974060058594,-0.26076144652947164,-4.125501441955571,-6.8788672967081155,-1.3721355872030259,-5.502184369331843,-2.7488185145792983,5.740474111363703,7.626268687110985,-23.397966419550706,1.3766829273762722,1,2.7550010681152415,3.2550010681152415,4.121251106262214,1.7275009155273509,-1.7449989318847585,0,-0.02843108072280265,4.479484124495725,40.685001373291016,1.8749918044023355,41.43000030517578,1.0233453563105788,41.349998474121094,-0.02843108072280265
5239,2022-01-25,38.61000061035156,39.77999877929688,38.334999084472656,39.72999954223633,3544474.0,-0.002067666559755099,1.3688569954504788,0.6892301119290866,30.8164147954584,41.38708563158068,3.5136350829147887,4.27445796286996,4.532781955143371,1.950596475164616,9.253516365719307,1.4449996948242259,-0.7055218404128851,-3.933999443054198,-7.201782853136699,-0.6662160329716968,-5.567891148095448,-2.3001077380129473,5.206424945466587,7.600944522872785,-21.175107589109793,1.6338917050412516,1,2.8349990844726562,3.3349990844726562,4.152499198913574,1.8074989318847656,-1.75,1,-0.023180534670173447,-1.1402080862296373,38.68999862670898,4.479484124495725,40.685001373291016,1.8749918044023355,41.43000030517578,-0.023180534670173447
5240,2022-01-26,39.76499938964844,40.125,39.19499969482422,39.28499984741211,2723480.0,0.029914497825395348,-1.8181833945033667,-0.42857142857142855,38.37597248554037,39.85867387028546,2.1391559149593817,2.953488423145302,3.257060863004831,0.8390419976684456,9.435820727454525,1.5149993896484375,-0.8526252149170972,-2.577500724792479,-6.013172538917523,0.8581710893325649,-4.295336631855001,-0.8596648177299571,3.498783702140628,43.00286713955554,13.69096235149155,1.7178359070625226,1,1.2525005340576172,2.1800003051757812,2.966250419616699,0.6525001525878906,-3.2150001525878906,2,-0.05821699138040526,1.3688569954504788,38.61000061035156,-1.1402080862296373,38.68999862670898,4.479484124495725,40.685001373291016,-0.05821699138040526
5241,2022-01-27,40.56999969482422,42.30500030517578,40.03499984741211,40.5,5867412.0,0.020243941092209283,-3.5400009155273438,0.1458328366274865,35.12881071163861,38.761873979205724,0.90493163459643,2.0014374792333527,2.3469075167682405,0.0815701832798652,9.103552244897969,2.5400009155273438,-1.0187437689399559,-1.6140003204345703,-5.070635293643264,1.842634652774123,-3.342317807038917,0.11431716616977639,2.196405179338676,56.78702679694596,30.509177716337994,1.728317486604345,1,0.44750022888183594,1.375,2.161250114440918,-0.15250015258789062,-6.569999694824219,3,-0.0956371973700123,-1.8181833945033667,39.76499938964844,1.3688569954504788,38.61000061035156,-1.1402080862296373,38.68999862670898,-0.0956371973700123
5242,2022-01-28,40.02999877929688,40.93000030517578,39.09500122070313,40.68000030517578,4282694.0,-0.013310350495177037,2.191298521226262,-9.285776566757391,39.47368597169634,37.81750955850788,1.10143122840514,2.401510885074458,2.7600949627686404,0.6564625612882722,9.204938035369068,1.8349990844726491,-1.1410813928528185,-1.9870012283325096,-5.524169087357521,1.5501666306925017,-3.7555851578450117,-0.2184172988200075,2.288765699002461,43.33743781519968,14.071088347229558,1.7685839295125052,1,0.8825016021728445,1.9150009155273366,2.7012510299682546,0.387500762939446,-6.489997863769538,4,-0.044091917148927906,-3.5400009155273438,40.56999969482422,-1.8181833945033667,39.76499938964844,1.3688569954504788,38.61000061035156,-0.044091917148927906
5243,2022-01-31,41.2400016784668,41.29999923706055,40.45000076293945,41.0,3196589.0,0.0302274028495777,3.7222557777283276,-0.36923248471190706,43.092793170612914,37.61939124837682,-0.5382840088190335,1.0267773916924554,1.4379481803442928,-0.5092626489621566,8.863905048996546,1.2700004577636648,-1.4043206957407648,-0.6389984130859361,-4.063997870508999,2.7860010443371266,-2.351498141797471,1.0735013156255988,1.0649986267089844,73.17384636671817,41.16475553280139,1.7124997287115329,1,-0.845001220703125,0.7049980163574219,1.4912481307983398,-0.05500221252441406,-8.53000259399414,0,-0.08001946938525206,2.191298521226262,40.02999877929688,-3.5400009155273438,40.56999969482422,-1.8181833945033667,39.76499938964844,-0.08001946938525206
5244,2022-02-01,41.45500183105469,41.99499893188477,41.04499816894531,41.66999816894531,3134839.0,0.005213388550858067,1.1965389805692317,-0.8958118095843598,45.23910282195386,38.16727057929296,-1.0529137145150216,0.7095404893062138,1.1693408596040626,-0.7003998555690103,8.752763712103869,0.9500007629394602,-1.5280515427108625,-0.3359983444213839,-3.7064722999460784,3.0344756111033107,-2.0212353221837347,1.349238633340967,-3.1650009155273438,73.52028920404709,37.87940712947076,1.6852369777623482,2,-1.157501220703125,0.48999786376953125,1.2762479782104492,-0.2700023651123047,-5.4850006103515625,1,-0.10879271347304453,3.7222557777283276,41.2400016784668,2.191298521226262,40.02999877929688,-3.5400009155273438,40.56999969482422,-0.10879271347304453
5245,2022-02-02,41.36000061035156,42.20000076293945,41.36000061035156,42.0,3032765.0,-0.0022916708842588562,-1.625002980235081,2.976792051100071,38.17677728397991,37.74874188106239,-1.0687331979852104,0.6608213071390026,1.215134558845108,-0.5839216013966677,8.647105948691824,0.8400001525878906,-1.7600038251150991,-0.31824951171874716,-3.5809567313367054,2.944457707899211,-1.9496031215277299,1.3131040980902355,-2.9958997344970726,70.56074877418644,35.574343393501174,1.6313536098089798,2,-1.0625,0.5849990844726562,1.092498779296875,-0.1750011444091797,-6.220001220703118,2,-0.10880077208881234,1.1965389805692317,41.45500183105469,3.7222557777283276,41.2400016784668,2.191298521226262,40.02999877929688,-0.10880077208881234
5246,2022-02-03,39.68000030517578,41.25,39.63999938964844,41.25,3715001.0,-0.04061896229168116,1.0509565901945253,2.4531268626469256,35.77624910587913,37.68347472815539,0.3765191354466566,2.2000142296493976,2.831193875372776,1.102256473231101,9.134893911104788,1.720001220703125,-1.9417245170931707,-1.837249755859375,-5.163283678193061,1.4887841664743107,-3.5002667170262143,-0.17423279469253572,-1.1624634338378925,18.840553002185434,-16.038522772358473,1.663016961166842,2,0.6175003051757812,2.2649993896484375,2.7724990844726562,1.7374992370605469,-4.674999237060547,3,-0.07888107469865524,-1.625002980235081,41.36000061035156,1.1965389805692317,41.45500183105469,3.7222557777283276,41.2400016784668,-0.07888107469865524
5247,2022-02-04,38.77999877929688,39.83000183105469,38.55500030517578,39.61999893188477,3204624.0,-0.02268148989307106,1.023802387504829,0.5350320483227478,29.439265815506815,37.27989690691848,1.0927976735805132,2.802660460406763,3.706413842956003,2.0208289216709687,8.681699930045331,1.2750015258789062,-1.9875939265232105,-2.4572511672973576,-5.710624568570978,0.7961222339762628,-4.083937867934168,-0.8305644666605474,3.420001983642571,6.1727968687045065,-24.22967403321617,1.6266867006368109,2,1.5400009155273366,3.1650009155273366,3.695000648498528,2.637500762939446,-4.154998779296882,4,-0.12325938447034546,1.0509565901945253,39.68000030517578,-1.625002980235081,41.36000061035156,1.1965389805692317,41.45500183105469,-0.12325938447034546
5248,2022-02-07,38.94499969482422,39.334999084472656,38.21500015258789,39.14500045776367,2593842.0,0.004254794242423365,2.862078490953217,0.2380961031057988,33.075185442780764,37.53087142328763,1.0815043537639113,2.490894737663936,3.482898413221818,1.8859255467763347,9.423360439653065,1.1199989318847656,-2.07748252995075,-2.1180002212524442,-5.474081242628124,1.2380808001232353,-3.7960407319402876,-0.4399597105646009,3.182101058959958,18.318680813750905,-12.263269952412461,1.678040510687841,2,1.3150005340576172,2.9624996185302734,3.8374996185302734,2.4724998474121094,-3.7949981689453125,0,-0.13878543642703378,1.023802387504829,38.77999877929688,1.0509565901945253,39.68000030517578,-1.625002980235081,41.36000061035156,-0.13878543642703378
5249,2022-02-08,39.35499954223633,39.54999923706055,38.54999923706055,38.94499969482422,2935696.0,0.010527663387466912,1.5000023841880648,-2.049991416963894,40.09926913111678,37.72234882835168,0.8809358846907571,1.8978156434970685,3.0147181002076735,1.5001705031550188,10.15302391730282,1.0,-2.0268022900825713,-1.5300003051757827,-4.84993233494486,1.7899317245932949,-3.1899663200603214,0.1299657097087561,2.6156171875,28.60725759206007,-5.0667337226804925,1.6599660148845392,2,0.9050006866455078,2.552499771118164,3.4825000762939453,2.6100006103515625,-1.575000762939446,1,-0.1688476822527254,2.862078490953217,38.94499969482422,1.023802387504829,38.77999877929688,1.0509565901945253,39.68000030517578,-0.1688476822527254
5250,2022-02-09,40.86000061035156,41.05500030517578,39.8849983215332,40.0,3178240.0,0.038241674135964576,-1.1467848168602006,2.0975632449129598,47.52174210142576,39.099341204994694,-0.5055708449521106,0.2695968999539957,1.4091522486644266,0.02386124970858816,10.836927841336177,1.7000007629394531,-1.706064925585224,0.062000656127928266,-3.158404067858612,3.2824053801144686,-1.5482017058653383,1.6722030181211949,0.9603914562988294,87.14993709205676,49.777525216758605,1.610202361993269,2,-0.6525001525878906,1.0474987030029297,2.1449995040893555,1.1474990844726562,-3.220001220703125,2,-0.11967692894281534,1.5000023841880648,39.35499954223633,2.862078490953217,38.94499969482422,1.023802387504829,38.77999877929688,-0.11967692894281534
5251,2022-02-10,40.68999862670898,41.39500045776367,39.974998474121094,41.28499984741211,2640243.0,-0.0041605966985599485,2.4846570059162736,-0.6918613935168018,50.022870702664775,40.27147284176897,-0.35398191905482435,0.19563189872882703,1.5717378954295,0.2121976620799657,10.706845706346584,1.4200019836425781,-1.328357821363582,0.053248786926261005,-2.813556461930233,2.920054035782755,-1.380153837501986,1.486651411354508,0.9861777633789117,77.83013322648961,37.057563695370575,1.4334026244282467,2,-0.4824981689453054,1.217500686645515,2.448751449584968,1.5025005340576243,-1.979999542236321,3,-0.13639713503006867,-1.1467848168602006,40.86000061035156,1.5000023841880648,39.35499954223633,2.862078490953217,38.94499969482422,-0.13639713503006867
5252,2022-02-11,40.00500106811523,40.46500015258789,39.77000045776367,39.88000106811523,2172655.0,-0.01683454366459758,-3.02896948253002,-0.21008360260552655,56.83828231996942,41.79874941391968,0.3655369257454737,0.6829107081298389,2.2431407964045817,0.9148461458860098,10.610586651602153,0.9199981689453054,-1.1507447326821563,-0.4839988708496179,-3.143766861695326,2.1757691199960902,-1.813882866272472,0.8458851245732362,1.53272827247266,56.289331564337395,10.856196052519323,1.3298839954228534,2,0.2024993896484446,1.902498245239265,2.8637495040893626,2.1874980926513743,-1.2450027465820241,4,-0.12498437361585502,2.4846570059162736,40.68999862670898,-1.1467848168602006,40.86000061035156,1.5000023841880648,39.35499954223633,-0.12498437361585502
5253,2022-02-14,39.099998474121094,39.24499893188477,38.23500061035156,38.90499877929688,2922377.0,-0.022622236466216195,3.164936290703069,1.5599975585936932,52.3467308002891,42.58848585595693,1.0449437408550182,1.2984984265861215,3.1190777178614297,1.830819624328747,10.727775371251276,1.7700004577636648,-1.0079334625605583,-1.163001441955565,-3.4437163600237284,1.1177134761125984,-2.303358900989643,-0.022643982921486838,2.304821698946796,27.373351441074394,-21.901585942525454,1.140357459034081,2,1.1075019836425781,2.56500244140625,4.303750991821289,3.627500534057617,0.095001220703125,0,-0.11445009331862088,-3.02896948253002,40.00500106811523,2.4846570059162736,40.68999862670898,-1.1467848168602006,40.86000061035156,-0.11445009331862088
5254,2022-02-15,39.72000122070313,39.77999877929688,38.49499893188477,38.54999923706055,2536972.0,0.015856848357485243,-1.0078081926418438,6.000019562580951,49.77285156400445,43.87693855373744,0.17092390301115046,0.47109854413428565,2.3997270029340356,1.2570395208689362,10.975429092700342,1.2849998474121094,-0.8940404104938295,-0.395998764038076,-2.38676412171079,1.5947665936346382,-1.391381442874433,0.5993839147982811,1.5572261515455565,46.9936924701979,-2.9476102522460508,0.9953826788363572,2,0.08499908447264914,1.68749809265136,3.667497634887688,3.5349979400634695,-0.6200027465820384,1,-0.1150553764948582,3.164936290703069,39.099998474121094,-3.02896948253002,40.00500106811523,2.4846570059162736,40.68999862670898,-0.1150553764948582
5255,2022-02-16,39.90499877929688,40.46500015258789,39.43000030517578,40.0,1578948.0,0.00465754161400489,1.019508891022635,-0.08119748686865395,46.41895472902743,45.05946140075392,-0.270630191445818,0.18160563802853602,2.154974351029189,1.1211668725108197,11.354527761733427,1.0349998474121094,-0.9132233025549823,-0.13875122070312074,-2.0439968824555947,1.7664944410493533,-1.0913740515793577,0.8138716101731163,1.249739504165376,52.84804587294424,3.6168356366862326,0.9526228308762376,2,-0.09999847412110086,1.50250053405761,3.482500076293938,3.3500003814697195,-0.00999832153321023,2,-0.05325147387556051,-1.0078081926418438,39.72000122070313,3.164936290703069,39.099998474121094,-3.02896948253002,40.00500106811523,-0.05325147387556051
5256,2022-02-17,39.13000106811523,40.084999084472656,38.849998474121094,39.83000183105469,2353238.0,-0.019421068409698372,1.041331303023711,7.3683344041124155,45.273125280241686,46.818779119057794,0.4672856362681088,0.8173650248158069,2.8699730840413693,1.9372100058574233,11.61524329754429,1.2350006103515625,-1.0125277686824035,-0.7987489700317454,-2.627816162698295,1.0303182226348042,-1.7132825663650166,0.11578462630152586,1.9071476901120548,40.13455791412963,-9.435604802899675,0.9145335963332742,2,0.674999237060554,2.277498245239265,4.218748092651374,4.124998092651374,1.0550003051757884,3,-0.03807824272412064,1.019508891022635,39.90499877929688,-1.0078081926418438,39.72000122070313,3.164936290703069,39.099998474121094,-0.03807824272412064
5257,2022-02-18,38.25,39.1150016784668,38.00500106811523,39.0,2493505.0,-0.022489165450912507,1.265299608411004,1.0714274036653642,33.73231967888489,46.891794034180464,1.412767790292321,1.5869523099480887,3.69092410422558,2.860581557599467,11.437639811708653,1.125,-1.0551458128339704,-1.556999969482419,-3.495034041308166,0.38103410234332813,-2.526017005395296,-0.5879829335695419,2.6742628140017075,9.959309880690132,-35.112198613801226,0.9690170359128737,2,1.4500007629394531,2.625,5.098749160766602,5.004999160766602,2.0699996948242188,4,0.012026119855494288,1.041331303023711,39.13000106811523,1.019508891022635,39.90499877929688,-1.0078081926418438,39.72000122070313,0.012026119855494288
5258,2022-02-21,37.59000015258789,38.7400016784668,37.00500106811523,38.50500106811523,2153084.0,-0.017254897971558436,1.505412179469534,1.2200012207031155,29.942920128167415,45.76331081163055,2.078974206101684,2.277063908255826,4.282987163746149,3.5806729689386856,10.66954836406814,1.7350006103515696,-0.9520381693062205,-2.1619998931884794,-4.286928754318325,-0.037071032058634046,-3.224464323753402,-1.0995354626235567,3.1591069566606294,16.907492464317304,-23.550663753680322,1.0624644305649245,2,1.6100006103515625,2.7849998474121094,5.758749008178711,5.664999008178711,3.8499984741210866,0,0.031125250444160146,1.265299608411004,38.25,1.041331303023711,39.13000106811523,1.019508891022635,39.90499877929688,0.031125250444160146
5259,2022-02-22,37.71500015258789,38.17499923706055,35.80500030517578,36.4900016784668,2785805.0,0.0033253524738652285,1.2097926722129546,-1.3387948070140434,31.14330742971626,43.943484736996155,1.896290992812844,2.1940656835838084,4.114925391382464,3.5028108577775185,10.041513598888285,2.3699989318847656,-0.6769809189418154,-1.9922498703002915,-4.251869643693325,0.26736990309274233,-3.122059756996812,-0.862439983603771,2.7345784733699645,40.987122531190884,4.157595488449708,1.1298098866965178,2,0.8850002288818359,1.9549999237060547,5.633749008178711,5.539999008178711,3.0349998474121094,1,0.03924166873256074,1.505412179469534,37.59000015258789,1.265299608411004,38.25,1.041331303023711,39.13000106811523,0.03924166873256074
5260,2022-02-23,37.45000076293945,38.38000106811523,37.3650016784668,37.79999923706055,1689892.0,-0.007026365864411965,-2.903869008319001,-0.2857133959878677,36.48485750840736,42.43926104874534,1.8178833684476103,2.399776473531631,4.303236900784391,3.824264341022925,9.602076308576857,1.0149993896484304,-0.4811544719143157,-2.1414993286132784,-4.615652688177825,0.332654030951268,-3.378576008395548,-0.9044226488310088,2.535120030940192,38.43460109663665,-0.6427162262284583,1.2370766797822716,2,0.6849994659423828,1.7024993896484375,5.898748397827148,5.804998397827148,2.1399993896484375,2,0.04405868297910631,1.2097926722129546,37.71500015258789,1.505412179469534,37.59000015258789,1.265299608411004,38.25,0.04405868297910631
5261,2022-02-24,36.68999862670898,36.76499938964844,34.900001525878906,35.0,4611139.0,-0.02029378159539519,1.0271714229441582,-4.82858855585829,37.11467933277165,40.24774960572336,2.1800738932344856,3.008438816093154,4.999672395225559,4.627852911511873,10.968628616119267,2.549999237060547,-0.43969912112527254,-2.7075014114379954,-5.45227038394286,0.03726756106686935,-4.079885897690431,-1.3351169251855595,2.87711011830028,42.46730809086836,-0.7403105841975588,1.3723844862524326,2,0.9925022125244212,1.9125022888183665,6.45375061035157,6.565000534057624,1.9650001525879048,3,0.08735355549241075,-2.903869008319001,37.45000076293945,1.2097926722129546,37.71500015258789,1.505412179469534,37.59000015258789,0.08735355549241075
5262,2022-02-25,38.26499938964844,38.30500030517578,36.68000030517578,37.54999923706055,2934698.0,0.042927250528510985,3.088040114200715,0.42307735715753086,46.428571428571445,39.59017634219917,0.37134885989116384,1.3643814627185407,3.3951822123248974,3.119531893683117,11.539037653020678,1.625,-0.5730948747620701,-1.0442506790161161,-3.8167504556016,1.7282490975693676,-2.4305005673088615,0.3419992092766293,0.7420564890651775,87.63014922022226,39.569250713328266,1.386249888292742,2,-0.5824985504150391,0.33750152587890625,4.657500267028809,4.989999771118164,0.4099998474121094,4,0.050176454051165775,1.0271714229441582,36.68999862670898,-2.903869008319001,37.45000076293945,1.2097926722129546,37.71500015258789,0.050176454051165775
5263,2022-02-28,37.93999862670898,37.95000076293945,36.85499954223633,37.20500183105469,4008410.0,-0.008493421354329844,1.9006613816763422,1.0279673269915017,42.50132412577374,38.782228849062435,0.5749629373261982,1.5067288997937993,3.686631335185936,3.511356677116744,12.372582224427559,1.4099998474121094,-0.7578148010868659,-1.2042512893676829,-3.8841818866035283,1.4756793078681625,-2.544216587985602,0.13571400925023624,0.5742107296644718,87.3562500205533,35.312997574497,1.339965298617922,2,-0.25749778747557883,0.6625022888183665,4.492500305175788,5.11000061035157,-1.3149986267089773,0,0.06273065772964403,3.088040114200715,38.26499938964844,1.0271714229441582,36.68999862670898,-2.903869008319001,37.45000076293945,0.06273065772964403
5264,2022-03-01,36.94499969482422,38.0,36.5,38.0,3091614.0,-0.026225592195575298,1.8436010731770816,-1.435380822628793,28.067229261303964,36.7431482415376,1.2683082024981829,2.262526639136624,4.620189478925553,4.577492790083781,13.726402536827214,1.5,-1.0192939865181145,-1.973750114440918,-4.593302273360187,0.6458020444783514,-3.283526193900549,-0.6639740349812868,1.3600006103515625,58.764322929512616,10.700746301677057,1.3097760794596331,3,0.5475006103515625,1.657501220703125,4.75,5.367500305175781,-1.3349990844726562,1,0.12166731544227027,1.9006613816763422,37.93999862670898,3.088040114200715,38.26499938964844,1.0271714229441582,36.68999862670898,0.12166731544227027
5265,2022-03-02,36.86000061035156,37.08000183105469,35.51499938964844,36.099998474121094,3954315.0,-0.0023006925206325857,1.6083274523641495,-0.7203809634006118,28.337115666020765,34.86136939551306,0.9788917073365013,2.100821584534309,4.619087957185386,4.726192764743942,15.253064064532431,1.56500244140625,-1.1835225834948702,-1.8337491989135728,-4.341043692917253,0.6735452950901077,-3.0873964459154095,-0.5801019519117361,1.1399993896484375,57.562401971767876,12.716168497516811,1.2536472470018392,3,0.14750099182128906,1.7425003051757812,4.834999084472656,5.4524993896484375,-1.6100006103515625,2,0.10553443638728521,1.8436010731770816,36.94499969482422,1.9006613816763422,37.93999862670898,3.088040114200715,38.26499938964844,0.10553443638728521
5266,2022-03-03,36.54999923706055,37.45500183105469,36.38000106811523,36.99499893188477,2506360.0,-0.008410237877314541,-1.7388692888590525,-0.5855242684334782,29.5924382055385,34.40138256514123,0.9883705810338128,2.281269894445394,4.822298309907552,5.089637819479471,15.957698754217054,1.0750007629394602,-1.3874894115942453,-1.987250518798831,-4.622802118677683,0.6483010810800209,-3.305026318738257,-0.669474718859405,1.4500007629394531,37.09675655129604,-6.041672773076627,1.317775799939427,3,0.2700023651123047,2.052501678466797,4.93125057220459,5.762500762939453,-1.5149993896484375,3,0.08317376139490795,1.6083274523641495,36.86000061035156,1.8436010731770816,36.94499969482422,1.9006613816763422,37.93999862670898,0.08317376139490795
5267,2022-03-04,34.0,36.060001373291016,33.669998168945305,35.70500183105469,6765559.0,-0.06976742244292378,-1.0211396643719333,3.8314674164622975,24.777457140313004,33.82744223315741,3.209635783999822,4.695545483379618,7.217393328378606,7.67663958844301,16.49815790500612,2.8800010681152415,-1.6569295175242615,-4.298249816894533,-7.618979507200443,-0.9775201265886224,-5.958614662047488,-2.6378849717415775,3.6280001831054705,7.621286177939406,-35.96176555854753,1.6603648451529542,3,2.0249996185302663,3.934999465942383,7.481249809265137,8.3125,0.8699989318847727,4,0.1369117288028494,-1.7388692888590525,36.54999923706055,1.6083274523641495,36.86000061035156,1.8436010731770816,36.94499969482422,0.1369117288028494
5268,2022-03-07,33.540000915527344,35.169998168945305,31.79999923706055,32.505001068115234,4297683.0,-0.013529384837431047,-1.7566413862075092,-0.6070373817556985,18.944712559597505,32.47204280314421,3.391365230280371,4.985460813609919,7.500409307455328,8.168787248236029,17.090218301093866,3.369998931884755,-1.8974541112323067,-4.487998962402344,-8.412050670144872,-0.5639472546598157,-6.450024816273611,-2.525973108531076,3.9150009155273438,28.06453974760239,-14.463856795264071,1.9620258538712645,3,1.5499992370605469,3.4599990844726562,7.888749122619629,8.772499084472656,1.2099990844726562,0,0.1531007209709394,-1.0211396643719333,34.0,-1.7388692888590525,36.54999923706055,1.6083274523641495,36.86000061035156,0.1531007209709394
5269,2022-03-08,32.709999084472656,34.64500045776367,32.490001678466804,32.86999893188477,3551995.0,-0.0247466251758639,-6.183393203420689,-0.15458924734353977,16.045309741140713,30.200981940114588,3.8406291530872636,5.578102986345918,8.136910465183966,9.020849135451734,17.863485239423998,2.154998779296868,-1.989492651195036,-4.985750770568849,-9.515274188043229,-0.4562273530944694,-7.250512479306039,-2.7209890618316592,3.8402023315429688,16.09194394320112,-24.092947108771344,2.26476170873719,3,2.342500686645508,4.290000915527344,8.460000991821289,9.602500915527344,1.9650001525878977,1,0.1196882000949302,-1.7566413862075092,33.540000915527344,-1.0211396643719333,34.0,-1.7388692888590525,36.54999923706055,0.1196882000949302
5270,2022-03-09,35.970001220703125,35.974998474121094,33.740001678466804,34.470001220703125,4432269.0,0.09966377950092897,1.9602714255398606,-9.375008940704827,37.920495093829004,30.290517024676518,0.38957978670774196,2.03743076831185,4.72519797977813,5.804163513203882,19.345937140070905,3.2649993896484375,-1.9131629539174924,-1.4812486648559542,-5.815297146715892,2.8527998170039837,-3.648272905785923,0.6857755760740147,-4.170001983642575,73.74005430291581,32.162930272571955,2.16702424092997,3,-0.9175014495849609,1.029998779296875,5.151248931884766,6.342498779296875,-1.81500244140625,2,-0.010008356912269423,-6.183393203420689,32.709999084472656,-1.7566413862075092,33.540000915527344,-1.0211396643719333,34.0,-0.010008356912269423
5271,2022-03-10,35.139999389648445,36.02000045776367,34.89500045776367,35.875,3048585.0,-0.023074834664641553,1.1951186834289798,-0.4900004069010369,38.06600506244921,29.361342983996266,1.0913604502267091,2.56165922311272,5.3924898016304255,6.664632565648198,21.10207325185232,1.125,-1.887549526015178,-2.03375053405761,-6.202207222462555,2.1347061543473345,-4.117978878260082,0.05047781014486219,-3.256500167846685,78.40372013389059,31.47109933434961,2.0842283442024736,3,-0.23999977111817117,1.4575004577636648,5.981250762939446,6.805000305175774,-0.5449981689453196,3,0.0031303532231694575,1.9602714255398606,35.970001220703125,-6.183393203420689,32.709999084472656,-1.7566413862075092,33.540000915527344,0.0031303532231694575
5272,2022-03-11,35.005001068115234,36.474998474121094,34.935001373291016,35.15999984741211,2662375.0,-0.0038417280557203615,-9.440723115915791,0.21088251780190784,39.664142042736806,29.046100530325493,0.7993583196617777,2.4273134400975636,5.371782813105149,6.821878332290204,22.731687990571874,1.5399971008300781,-1.9448814897606752,-1.9187488555908203,-5.970353776857948,2.1328560656763074,-3.944551316224384,0.10705360504274353,-2.956041796874999,68.55620008763603,17.0892452335366,2.025802460633563,3,-0.10500144958496094,1.592498779296875,6.116249084472656,6.939998626708984,0.68499755859375,4,0.000856985527253773,1.1951186834289798,35.139999389648445,1.9602714255398606,35.970001220703125,-6.183393203420689,32.709999084472656,0.000856985527253773
5273,2022-03-14,34.625,35.90999984741211,34.549999237060554,35.275001525878906,2860980.0,-0.01085562224025649,-2.3999885559519014,4.193591258121677,37.891854578785576,30.13772556560123,0.7372000765427771,2.587533427203894,5.568142694630168,7.217033535579546,23.68160181313234,1.3600006103515554,-1.9741719041179522,-2.075000000000003,-6.114816292645962,1.9648162926459563,-4.094908146322979,-0.05509185367702685,-2.3104783765869144,53.57591062209761,0.7509690108524651,2.019908146322979,3,0.0025005340576171875,1.9724998474121094,6.507499694824219,7.319999694824219,1.3499984741210938,0,0.007075781426274963,-9.440723115915791,35.005001068115234,1.1951186834289798,35.139999389648445,1.9602714255398606,35.970001220703125,0.007075781426274963
5274,2022-03-15,35.150001525878906,35.20500183105469,33.55500030517578,34.27000045776367,2800936.0,0.01516249894235111,2.333330764517981,-1.3538446189419815,41.16744313189382,31.563317506253785,-0.07733084147054825,1.7946153196894699,4.887121025453254,6.700732733241445,25.147424435647586,1.6500015258789062,-2.2145098758126878,-1.3214984893798842,-5.153727262582002,2.510730283822234,-3.2376128759809433,0.5946158972211748,-2.5858512914233387,54.62336372899955,-0.020956196512074143,1.9161143866010593,3,-0.5225009918212891,1.4474983215332031,5.933748245239258,6.757497787475586,0.15999984741210938,1,-0.011379843769975584,-2.3999885559519014,34.625,-9.440723115915791,35.005001068115234,1.1951186834289798,35.139999389648445,-0.011379843769975584
5275,2022-03-16,37.77999877929688,37.8849983215332,36.34000015258789,36.4900016784668,4520636.0,0.07482210922470833,1.0600027974517758,1.465904017131446,53.66017433854474,34.23751040992115,-2.8643157596484414,-1.056933813835819,2.1155524115987845,4.094977546151313,26.548103308811775,2.734996795654297,-2.344057369049054,1.4147487640380945,-2.123191954607492,4.952689482683681,-0.35422159528469876,3.1837191233608877,-4.981197650461382,97.57506719772931,39.680640906023925,1.768970359322794,3,-2.937500000000007,-1.1824989318847727,3.303750991821282,4.12750053405761,-2.504997253417976,2,-0.08218633251883112,2.333330764517981,35.150001525878906,-2.3999885559519014,34.625,-9.440723115915791,35.005001068115234,-0.08218633251883112
5276,2022-03-17,37.63999938964844,38.31999969482422,37.40999984741211,38.11000061035156,2293456.0,-0.0037056483370021542,1.0449448797297993,-0.3643428503836864,47.67744364568768,36.78195335496278,-2.853517735115794,-1.0901791382569854,2.1324848594059134,4.219291998714773,27.62780303807911,0.9099998474121094,-2.2571721236451125,1.3492494583129897,-2.001351394141736,4.699850310767715,-0.3260509679143695,3.024549884540349,-4.434302485397119,85.72926773814442,30.291003552301696,1.6753004262273616,3,-2.5799999237060547,-1.0424995422363281,3.4175004959106445,4.267499923706055,-2.7849998474121094,3,-0.09258769040548898,1.0600027974517758,37.77999877929688,2.333330764517981,35.150001525878906,-2.3999885559519014,34.625,-0.09258769040548898
5277,2022-03-18,38.709999084472656,38.709999084472656,37.44499969482422,38.00500106811523,3783161.0,0.028427197454165887,2.5886608481096904,-1.4999918836439343,52.71126907180632,40.53379296743042,-3.5594580786527033,-2.238730773166182,0.9016022304654285,3.1460569491958523,28.255216739212596,1.2649993896484375,-2.1436893965912986,2.396249198913573,-1.0167144621183581,5.809212859945504,0.6897673683976109,4.102731029429535,-4.992871901164051,100.0,46.591565755911766,1.7064818305159652,3,-3.1099987030029297,-2.5774993896484375,2.347500801086426,3.197500228881836,-3.674999237060547,4,-0.10630322813466919,1.0449448797297993,37.63999938964844,1.0600027974517758,37.77999877929688,2.333330764517981,35.150001525878906,-0.10630322813466919
5278,2022-03-21,38.7599983215332,39.099998474121094,38.349998474121094,38.50500106811523,1953270.0,0.0012916362243109436,-1.654855784811494,0.3616992495035533,56.846467297067754,45.067254918088985,-3.1191430111268588,-2.315288465930763,0.7508479679447859,3.090046518275358,28.363968136377366,0.75,-2.026243366753974,2.3877485275268526,-1.1549651632501465,5.930462218303852,0.6163916821383566,4.159105372915349,-4.443726510084915,93.86834508815429,39.43805139957863,1.771356845388499,3,-2.4324989318847656,-2.6274986267089844,2.297501564025879,3.147500991821289,-3.1699981689453125,0,-0.07920536191351368,2.5886608481096904,38.709999084472656,1.0449448797297993,37.63999938964844,1.0600027974517758,37.77999877929688,-0.07920536191351368
5279,2022-03-22,39.19499969482422,39.32500076293945,38.59500122070313,38.915000915527344,1992807.0,0.011222946133342626,1.7036974243772607,1.0980462555724793,58.581398413557366,47.362910842503254,-2.835713112078885,-2.77605680820691,0.2024335613851065,2.641203617826477,27.91527522338837,0.729999542236321,-1.585358908805695,2.7487499237060575,-0.9695353331870109,6.467035180599126,0.8896072952595233,4.607892552152592,-4.209006150601738,95.64485623003195,39.89185588333948,1.8591426284465333,3,-2.7549991607666016,-3.0625,1.741250991821289,2.7124996185302734,-3.4599990844726562,1,-0.08215336766869097,-1.654855784811494,38.7599983215332,2.5886608481096904,38.709999084472656,1.0449448797297993,37.63999938964844,-0.08215336766869097
5280,2022-03-23,39.099998474121094,39.584999084472656,38.45500183105469,39.459999084472656,2429712.0,-0.0024238097064118724,2.7049053205593214,-1.2857220708446866,59.522026239071195,49.746913195461254,-2.514451770011412,-2.68896865931152,0.19073451912416317,2.7111320462700164,27.536562923497055,1.1299972534179688,-1.0038621348822545,2.571248817443845,-1.3104371008137505,6.45293473570144,0.6304058583150436,4.512091776572646,-3.419763774903899,77.7011135412154,18.77905450456514,1.9408429591287992,3,-2.529998779296875,-2.967498779296875,1.506251335144043,2.8075008392333984,-4.23499679565429,2,-0.09693087592672267,1.7036974243772607,39.19499969482422,-1.654855784811494,38.7599983215332,2.5886608481096904,38.709999084472656,-0.09693087592672267
5281,2022-03-24,39.89500045776367,40.00500106811523,38.75,38.93000030517578,2166433.0,0.02033253234443899,1.1181428079358622,-2.6805514347475947,75.33303585157864,53.710123618665904,-2.865346287418987,-3.406185628191068,-0.7463226082057588,1.880256820711935,26.117272886933762,1.2550010681152273,-0.22222117058947788,3.20600070953369,-0.958071129591346,7.370072548658726,1.1239647899711684,5.2880366290962115,-3.5119081692004954,95.70310346317729,29.0405169450799,2.0820359195625184,3,-3.114999771118164,-3.9525012969970703,0.7112493515014648,2.0124988555908203,-4.174999237060547,3,-0.11580395735991778,2.7049053205593214,39.099998474121094,1.7036974243772607,39.19499969482422,-1.654855784811494,38.7599983215332,-0.11580395735991778
5282,2022-03-25,40.185001373291016,40.93999862670898,39.7599983215332,40.060001373291016,2207250.0,0.007269104203529553,-2.2551458517489387,0.129533658274334,78.97948516095413,58.275415905573524,-2.6186734160468177,-3.7365441583434844,-1.1471504270989215,1.5448471462043045,25.703279947961665,1.1800003051757741,0.1189108970782371,3.4000015258789062,-0.9989583978073853,7.798961449565198,1.2005215640357605,5.599481487722052,-3.077527328817432,70.84952861243728,-0.666722861685102,2.1994799618431458,3,-2.937501907348633,-3.81500244140625,0.4212484359741211,1.7224979400634766,-5.165000915527344,4,-0.13263659696170316,1.1181428079358622,39.89500045776367,2.7049053205593214,39.099998474121094,1.7036974243772607,39.19499969482422,-0.13263659696170316
5283,2022-03-28,40.31999969482422,40.73500061035156,39.400001525878906,39.5,2118239.0,0.003359420602706109,-1.6176538786623085,6.55999755859375,85.32960813121699,63.18232312772054,-2.0795703828901964,-3.883189738912357,-1.414968993379695,1.3546249630166471,25.19499685787432,1.3349990844726562,0.5558654607733686,3.4159997940063462,-1.2360062573825772,8.06800584539527,1.0899967683118845,5.742002819700808,-2.446020733903559,75.05031262136838,-3.3331204202014817,2.3260030256944604,3,-1.6800003051757812,-3.950000762939453,-0.03249931335449219,1.4825000762939453,-5.220001220703132,0,-0.1310763860965637,-2.2551458517489387,40.185001373291016,1.1181428079358622,39.89500045776367,2.7049053205593214,39.099998474121094,-0.1310763860965637
5284,2022-03-29,41.43999862670898,42.03499984741211,40.41999816894531,40.79999923706055,2261733.0,0.027777751497069847,-1.3071427403665374,0.7804873510173994,81.69175393393363,66.29694308276375,-2.473631488157295,-4.900415020791847,-2.626563775551965,0.19182094081900658,24.753228694274227,1.7150001525878906,1.0405289591094373,4.311248779296868,-0.7641586790374859,9.386656237631222,1.773545050129691,6.848952508464045,-2.952815732630654,83.37984496124011,4.22692219331654,2.537703729167175,3,-1.717498779296868,-4.522499084472649,-1.6524982452392507,-0.1374988555908132,-6.674999237060533,1,-0.1411679215247521,-1.6176538786623085,40.31999969482422,-2.2551458517489387,40.185001373291016,1.1181428079358622,39.89500045776367,-0.1411679215247521
5285,2022-03-30,40.75,41.94499969482422,40.625,41.35499954223633,2154792.0,-0.01665054656310383,-2.0877202375375337,-0.9453126862647031,83.03888116563512,70.22599169609124,-1.4729275013546044,-4.115024361472166,-1.9958356305572238,0.8483792135758392,23.907665494910972,1.3199996948242188,1.6189566768777652,3.4267501831054688,-1.89734570507715,8.750846071288088,0.7647022390141558,6.088798127196782,-1.5532537152549182,60.88280343682757,-17.60625382852743,2.66204794409131,3,-1.010000228881836,-3.832500457763672,-1.614999771118164,-0.0475006103515625,-7.349998474121094,2,-0.12306746968462423,-1.3071427403665374,41.43999862670898,-1.6176538786623085,40.31999969482422,-2.2551458517489387,40.185001373291016,-0.12306746968462423
5286,2022-03-31,39.59000015258789,40.99499893188477,39.59000015258789,40.72999954223633,2409114.0,-0.028466253924223528,-1.4649114588213372,1.8842979375398021,74.09353325582327,72.60179882764868,-0.008080858060289131,-2.862352138590424,-0.9123866860888583,1.9545212559600031,23.05708755216791,1.404998779296882,2.13248250015436,2.1147502899169908,-3.28937379263148,7.518874372465461,-0.587311751357241,4.8168123311912225,2.4449996948242188,7.210578661713589,-69.5385755832526,2.7020620412742344,3,0.6024990081787109,-2.6725006103515625,-0.9462499618530273,1.1124992370605469,-6.159999847412109,3,-0.1193482812808786,-2.0877202375375337,40.75,-1.3071427403665374,41.43999862670898,-1.6176538786623085,40.31999969482422,-0.1193482812808786
5287,2022-04-01,38.65499877929688,39.75,38.599998474121094,39.6349983215332,1858223.0,-0.02361710961574448,-1.1100942475073232,0.8596491815127563,70.00992503191546,74.06440524263176,1.0262158156794001,-1.6450726310057746,-0.04236211039330584,2.820739497474449,21.26784363402614,1.1500015258789062,2.247415628707209,0.9469989776611385,-4.222804875678584,6.116802831000861,-1.6379029490087262,3.5319009043310032,3.3311010742187435,1.601172727424371,-74.85386808175848,2.584901926669862,4,1.5900020599365163,-1.737499237060554,-0.512497901916511,1.595001220703118,-4.279998779296882,4,-0.07592802098769447,-1.4649114588213372,39.59000015258789,-2.0877202375375337,40.75,-1.3071427403665374,41.43999862670898,-0.07592802098769447
5288,2022-04-04,38.67499923706055,38.97999954223633,38.04499816894531,38.60499954223633,2960111.0,0.000517409349250153,1.7500028049232013,-0.07142829338928278,68.42654583001486,75.15831051112703,1.1095738109238908,-1.328773997339134,-0.06413189835821953,2.7295376607780923,18.96529289799344,0.9350013732910156,2.4963774112855432,0.710249519348146,-4.084420860517909,5.504919899214201,-1.687085670584878,3.10758470928117,3.175656561279297,15.789493811875271,-60.806998944170545,2.397335189933027,4,1.364999771118164,-1.7574996948242188,-0.5324983596801758,1.5750007629394531,-2.93499755859375,0,-0.0945054648066922,-1.1100942475073232,38.65499877929688,-1.4649114588213372,39.59000015258789,-2.0877202375375337,40.75,-0.0945054648066922
5289,2022-04-05,36.625,38.8650016784668,36.50500106811523,38.69499969482422,3112842.0,-0.053005799030401146,-1.043292731260067,-29.571553133514985,43.57262826467581,73.38615518063865,3.0806433961042146,1.0852048150566844,1.9628193282432704,4.691939733192896,16.79638990549156,2.3600006103515696,2.540071728311986,-1.5354997634887724,-5.705903447724964,2.634903920747419,-3.620701605606868,0.5497020786293234,4.99731634057617,2.2058632753252714,-68.77360022027595,2.085201842118094,4,2.645000457763672,0.2924995422363281,1.517500877380371,3.625,1.2550010681152273,1,-0.04163826691819561,1.7500028049232013,38.67499923706055,-1.1100942475073232,38.65499877929688,-1.4649114588213372,39.59000015258789,-0.04163826691819561
5290,2022-04-06,35.61000061035156,36.75,34.814998626708984,36.5,2975606.0,-0.02771329391531574,1.7841758603655524,0.42995145935227536,39.705889180343064,69.42758332827914,3.9655441660023314,2.183816411259997,2.9052663662813885,5.604247618809168,15.632416388353706,1.9350013732910156,2.4881198792961143,-2.532499122619626,-6.74560023743345,1.6806019921941981,-4.639049680026538,-0.42594856521271396,5.6029305084277325,12.864109132434171,-53.92599023414166,2.106550557406912,4,2.8149986267089844,1.3074989318847656,2.4375,4.6399993896484375,1.5349998474121094,2,-0.02372932339848044,-1.043292731260067,36.625,1.7500028049232013,38.67499923706055,-1.1100942475073232,38.65499877929688,-0.02372932339848044
5291,2022-04-07,35.25,36.4900016784668,35.10499954223633,35.77000045776367,2417084.0,-0.010109536764425497,-2.4197525631425516,0.5842705779484629,31.092904330743735,64.10685212492243,4.020118451461485,2.6904197512942645,3.1610839778322273,5.862731871264884,14.434495492398797,1.3850021362304688,2.3526385766413256,-2.8979997634887695,-7.094852999556487,1.2988534725789478,-4.996426381522632,-0.7995731454549073,5.323137869572264,8.814615040338383,-51.55327970747352,2.098426618033859,4,3.174999237060547,1.6674995422363281,2.5550012588500977,5.0,2.895000457763672,3,-0.052482226216201244,1.7841758603655524,35.61000061035156,-1.043292731260067,36.625,1.7500028049232013,38.67499923706055,-0.052482226216201244
5292,2022-04-08,35.03499984741211,36.72999954223633,34.81999969482422,35.90999984741211,1973475.0,-0.0060992951088763014,-1.9272021467532696,1.6826908263947475,30.005381117437707,57.95971579005806,3.8305940501704896,3.064922753376905,3.2846632902233637,5.967388307902951,13.51089864998894,1.9099998474121094,2.1909652658649676,-3.114499855041501,-7.306642224967781,1.0776425148847792,-5.210571040004645,-1.0184286700783574,4.962324097873825,5.282140992645376,-48.74768655294067,2.0960711849631415,4,3.3899993896484375,1.8824996948242188,2.6762514114379883,5.215000152587891,2.325000762939453,4,-0.04581131865924304,-2.4197525631425516,35.25,1.7841758603655524,35.61000061035156,-1.043292731260067,36.625,-0.04581131865924304
5293,2022-04-11,34.86999893188477,35.75,34.72499847412109,35.10499954223633,2696411.0,-0.004709602290451365,-2.904756368709322,0.2685721261160633,26.091764431002858,51.781939178621315,3.5103647769122546,3.424811335405124,3.315433162823858,6.021562555426321,12.413835557937121,1.0250015258789134,1.7336920961170037,-3.291750717163076,-7.4417488088292885,0.8582473745031365,-5.366749762996186,-1.2167516713299662,4.609092481543463,3.5024238051671284,-43.393598849056914,2.0749990458331062,4,3.4650001525878835,2.0475006103515554,2.1100006103515554,4.76499938964843,2.4750022888183594,0,-0.014195553399692029,-1.9272021467532696,35.03499984741211,-2.4197525631425516,35.25,1.7841758603655524,35.61000061035156,-0.014195553399692029
5294,2022-04-12,34.75,35.044998168945305,33.540000915527344,33.634998321533196,2566525.0,-0.0034413230731431543,-1.3065154035258897,-4.744675670411186,26.01985324981088,45.44649163241862,2.884975939336776,3.703170105887189,3.290107942429202,6.0578123973549225,11.079584341661445,1.5049972534179616,1.166649718259798,-3.391749572753909,-7.606216102353294,0.8227169568454755,-5.498982837553598,-1.2845163079542203,4.158600260711381,37.69468627968275,-5.085567887235861,2.107233264799691,4,2.5174999237060547,2.512500762939453,1.2950000762939453,3.9499988555908203,2.0449981689453125,1,0.02848925693429627,-2.904756368709322,34.86999893188477,-1.9272021467532696,35.03499984741211,-2.4197525631425516,35.25,0.02848925693429627
5295,2022-04-13,34.674999237060554,34.755001068115234,33.84999847412109,34.334999084472656,2045054.0,-0.002158295336386895,2.619982757699936,0.3049324132457082,18.742501948465403,39.2963770427122,2.243547507839324,3.7245864864288407,3.2189794103198253,6.051051001983147,11.3105858041938,0.9050025939941477,0.48114838781241787,-3.311500358581533,-7.801809262710812,1.1788085455477457,-5.556654810646172,-1.0663459065168936,3.481997115325065,35.57990000466396,-0.48506856913811447,2.245154452064639,4,1.970001220703118,3.1125011444091726,1.351250648498528,4.024999618530266,2.170001983642578,2,0.09242975923786534,-1.3065154035258897,34.75,-2.904756368709322,34.86999893188477,-1.9272021467532696,35.03499984741211,0.09242975923786534
5296,2022-04-14,34.154998779296875,35.43000030517578,34.10499954223633,35.03499984741211,2460779.0,-0.014996408628840108,-1.7040844527658514,-2.588237274063382,14.860116619501525,33.16862055244398,2.1361565124745283,4.184662490390714,3.6379549700597167,6.488309550204555,11.60824156312391,1.3250007629394531,-0.22543995415878726,-3.6572507858276353,-8.463534532605735,1.1490329609504641,-6.0603926592166815,-1.2541089124385891,3.3556182119285864,19.278938198290202,-11.874363865433157,2.403141873389048,4,2.105001449584961,3.6325016021728516,1.871251106262207,4.545000076293945,1.4250030517578125,3,0.08754213981349035,2.619982757699936,34.674999237060554,-1.3065154035258897,34.75,-2.904756368709322,34.86999893188477,0.08754213981349035
5297,2022-04-19,34.595001220703125,34.705001831054695,33.97999954223633,34.435001373291016,2089977.0,0.012882519605679432,2.815790794558947,-0.1818177877383641,17.782796299078967,27.541537271228883,1.1842111956486647,3.6054197241006563,3.1289717610717247,5.992511843088209,12.151206427149525,0.7250022888183665,-0.9404194910669688,-3.01149845123291,-8.004647415423356,1.9816505129575361,-5.508072933328137,-0.5149239691376835,2.359729519924599,47.73759014599422,21.222509516148136,2.496574482095223,4,1.6075000762939453,3.1924991607666016,1.1537485122680664,4.104997634887695,1.1899986267089844,1,0.10261595929460676,-1.7040844527658514,34.154998779296875,2.619982757699936,34.674999237060554,-1.3065154035258897,34.75,0.10261595929460676
5298,2022-04-20,35.689998626708984,36.29999923706055,34.419998168945305,34.424999237060554,2723067.0,0.031651896729824935,-1.949017754028593,7.906253725293807,17.550792303095292,24.650222164386605,-0.4232458735823883,2.391232739858154,1.9709760325182941,4.8301158887684466,12.537469365338655,1.8800010681152415,-1.5330245751136715,-1.7630010604858413,-6.795442572447676,3.269440451475994,-4.279221816466759,0.7532196954950763,0.7866699384046854,77.89851516965047,56.15671227804376,2.5162207559809184,4,-0.5449981689453125,2.097501754760742,0.05875110626220703,3.010000228881836,0.6949996948242188,2,0.04679187581679578,2.815790794558947,34.595001220703125,-1.7040844527658514,34.154998779296875,2.619982757699936,34.674999237060554,0.04679187581679578
5299,2022-04-21,35.974998474121094,36.59000015258789,35.43000030517578,35.689998626708984,2103438.0,0.007985426124360373,-1.8819997630612486,0.22529643076848974,21.762267937419978,22.65648647072848,-0.9053522421182336,1.952748043860936,1.611773154014692,4.47709381936923,13.001688349676638,1.1599998474121094,-2.0582672018960437,-1.3170011520385714,-6.320736054561614,3.6867337504844713,-3.8188686033000963,1.1848662992229535,-2.43499755859375,77.55469701715923,58.253870639378334,2.501867451261522,4,-0.8399982452392578,1.8125019073486328,-0.36249828338623047,2.7250003814697266,1.3000030517578125,3,0.038082079352068865,-1.949017754028593,35.689998626708984,2.815790794558947,34.595001220703125,-1.7040844527658514,34.154998779296875,0.038082079352068865
5300,2022-04-22,35.310001373291016,35.88999938964844,35.084999084472656,35.349998474121094,1883478.0,-0.018484979264375756,-2.2857042763388375,-0.14034077980484802,23.11558246504228,21.77011737453943,-0.3211584936455907,2.444584865311228,2.1447918878962327,5.0404509916777585,13.700587198205428,0.8899993896484375,-2.612097691007861,-1.7924983978271456,-6.794997299037142,3.210000503382851,-4.293747848432147,0.7087510527778562,-1.7090004730224635,50.957912644914614,28.883204916384095,2.5012494506049983,4,-0.1750011444091797,2.477499008178711,0.30249881744384766,3.3899974822998047,2.5349998474121165,4,0.0420559823817388,-1.8819997630612486,35.974998474121094,-1.949017754028593,35.689998626708984,2.815790794558947,34.595001220703125,0.0420559823817388
5301,2022-04-25,35.275001525878906,35.49499893188477,34.110000610351555,34.24499893188477,2337219.0,-0.0009912162574591266,-1.1307678990102308,-25.751931330471926,26.062334120047296,21.332001041496053,-0.31540771206118023,2.230055498286518,2.050166069584627,5.020716463186602,14.8469245155507,1.3849983215332173,-2.7537159217659166,-1.5964982986450167,-6.48134485042965,3.288348253139617,-4.0389215745373335,0.8459249772473001,-1.614220640563964,49.61692263620366,23.9216904347696,2.4424232758923163,4,-0.21000099182128906,2.5124988555908203,0.44499778747558594,3.424997329711914,1.9549980163574219,0,0.044507430954253024,-2.2857042763388375,35.310001373291016,-1.8819997630612486,35.974998474121094,-1.949017754028593,35.689998626708984,0.044507430954253024
5302,2022-04-26,34.85499954223633,35.834999084472656,34.69499969482422,35.44499969482422,3026744.0,-0.01190650504534918,-1.5054935841811605,-0.5728142395253532,24.396781745086145,21.143669631949752,0.08535173532201412,2.3507999613607353,2.3550722245823152,5.383944156536785,15.753868376338428,1.1399993896484375,-2.785825859221454,-1.7500001907348661,-6.451841545882139,2.951841164412407,-4.100920868308499,0.600920486838767,-1.135634271575924,30.04028505638236,2.9643144384076336,2.350920677573636,4,0.21000099182128906,2.9325008392333984,0.973750114440918,3.844999313354492,2.1949996948242188,1,0.020800524984653013,-1.1307678990102308,35.275001525878906,-2.2857042763388375,35.310001373291016,-1.8819997630612486,35.974998474121094,0.020800524984653013
5303,2022-04-27,35.03499984741211,36.0,34.150001525878906,35.974998474121094,3696209.0,0.005164260724136893,2.7373643183841123,1.593217599327579,35.77817433643719,22.227927530463784,-0.0768649757438169,1.8493782853255212,2.0888700855958717,5.145324626379789,17.012541547541186,1.8499984741210938,-2.700141387738846,-1.3057498931884766,-5.713323431813791,3.101823645436834,-3.5095366625011337,0.8980368761241806,-1.258221879113158,37.29836321769792,6.784168726979306,2.203786769312656,4,0.1849994659423828,2.752500534057617,0.8312501907348633,3.664999008178711,2.6850013732910227,2,0.021407164357541753,-1.5054935841811605,34.85499954223633,-1.1307678990102308,35.275001525878906,-2.2857042763388375,35.310001373291016,0.021407164357541753
5304,2022-04-28,35.59000015258789,36.43000030517578,35.110000610351555,35.70000076293945,2379215.0,0.015841310335178438,-1.46728985290236,0.11702209686910293,49.80506380507421,25.67932329230921,-0.5589613873635528,0.87869035119774,1.432352203943239,4.4962555981600545,17.55324186940349,1.3950004577636719,-2.564502605977353,-0.45824966430664205,-4.161079535220182,3.244580206606898,-2.3096645997634084,1.3931652711501243,-1.7569577406031627,63.79309210850853,29.763790700314615,1.8514149354567682,4,-0.30500030517578125,2.197500228881836,0.6399993896484375,3.1099987030029297,1.3050003051757812,3,0.022337683774567463,2.7373643183841123,35.03499984741211,-1.5054935841811605,34.85499954223633,-1.1307678990102308,35.275001525878906,0.022337683774567463
5305,2022-04-29,35.73500061035156,36.72999954223633,35.66999816894531,36.46500015258789,2577946.0,0.004074190984602488,-1.4651067887954934,6.636322652240255,54.933881180157684,30.131963799048783,-0.6009885314604659,0.35701940402769594,1.1794620784805687,4.276634377415917,18.046301774809038,1.1399993896484375,-2.3673722938449657,-0.06249923706054972,-3.0311483127238716,2.906149838602772,-1.5468237748922107,1.4218253007711112,-1.846819043554774,62.02292604871468,23.77950310540801,1.4843245378316607,4,-0.3800010681152344,2.052499771118164,0.5512495040893555,2.7224998474121094,1.2949981689453196,4,0.04309502978100532,-1.46728985290236,35.59000015258789,2.7373643183841123,35.03499984741211,-1.5054935841811605,34.85499954223633,0.04309502978100532
5306,2022-05-02,34.865001678466804,35.24499893188477,32.380001068115234,35.150001525878906,2693458.0,-0.024345849084237647,11.063284531429112,0.39041099469599005,48.47398403716905,33.54209576994768,0.42501007103287947,0.9010823446340908,1.954221742902,5.0711457573712195,19.716425396981307,3.354999542236328,-2.1705900944933916,-0.6962482452392535,-3.0906004191281156,1.6981039286496085,-1.8934243321836846,0.5009278417051775,1.8649978637695241,57.126470851318125,14.105860995441212,1.1971760869444317,5,-0.31000137329102273,2.342498779296868,1.4862480163574148,3.3349971771240163,1.904998779296868,0,0.08547251968373848,-1.4651067887954934,35.73500061035156,-1.46728985290236,35.59000015258789,2.7373643183841123,35.03499984741211,0.08547251968373848
5307,2022-05-03,35.720001220703125,35.95000076293945,35.22999954223633,35.404998779296875,2172460.0,0.024523146452747335,-1.1654142239252894,-1.1052723159909794,56.78915748183596,37.90191412314108,-0.2834320322565631,-0.19507554771027458,1.040323880203573,4.151011465664297,21.176926280220083,1.0849990844726491,-1.880954853466008,0.30550117492676065,-1.6004225844840363,2.2114249343375576,-0.6474607047786378,1.2584630546321591,1.0099983215332031,76.78163963638468,27.574106347769273,0.9529618797053981,5,-1.1650009155273438,1.4874992370605469,0.6412487030029297,2.4799976348876953,1.2949981689453125,1,0.04227318784798961,11.063284531429112,34.865001678466804,-1.4651067887954934,35.73500061035156,-1.46728985290236,35.59000015258789,0.04227318784798961
5308,2022-05-04,35.02000045776367,36.15499877929688,35.02000045776367,35.849998474121094,1569547.0,-0.01959688519085878,-1.734942250860624,-2.63489391590777,51.97368751272264,41.25873852039693,0.3481461329544402,0.22879240253654132,1.6933549198850812,4.781145748004427,22.45576049040627,1.1349983215332102,-1.4999505974591685,-0.21174964904785298,-1.3460395668754828,0.9225402687797768,-0.7788946079616679,0.3553953098659619,1.622999114990236,60.689662429866544,9.611674668893443,0.5671449589138132,5,-0.4650001525878906,2.1875,1.7887487411499023,3.1799983978271484,0.9599990844726562,2,0.057966840455789814,-1.1654142239252894,35.720001220703125,11.063284531429112,34.865001678466804,-1.4651067887954934,35.73500061035156,0.057966840455789814
5309,2022-05-05,35.09999847412109,36.560001373291016,35.049999237060554,36.49499893188477,2283247.0,0.002284352236199938,-1.020071190722251,1.68072745991113,53.104451410658214,44.59083506990983,0.14636887707765567,0.03023747015094358,1.5623186101273134,4.643331849125467,22.96350335586674,1.5400009155273438,-1.1483865557852084,-0.0555015563964929,-0.9813123167751101,0.8703092039821243,-0.518406936585798,0.40740382379281215,-2.7199974060058523,62.52869793374861,9.098271538542626,0.4629053801893072,5,-0.5449981689453054,2.1075019836425852,2.405000686645515,2.6725006103515767,-0.5949974060058523,3,0.07464395613902242,-1.734942250860624,35.02000045776367,-1.1654142239252894,35.720001220703125,11.063284531429112,34.865001678466804,0.07464395613902242
5310,2022-05-06,34.764999389648445,35.10499954223633,33.97999954223633,34.955001831054695,3017846.0,-0.009544133875664773,3.591856753600756,0.13620242226360368,54.57958688980566,47.75941871099408,0.4424586631419416,0.3148266444199166,1.8498774129370261,4.9032902809869015,22.96310174225576,1.125,-0.8723810661783986,-0.3482505798339801,-1.2637964393834409,0.5672952797154807,-0.806023509608707,0.10952234994074672,-2.3013983154296938,57.057371947558124,-0.6643614017754018,0.4577729297747294,5,-0.20999908447266336,2.397500991821282,3.555000305175774,3.0074996948242188,-2.2350006103515696,4,0.06126854898635359,-1.020071190722251,35.09999847412109,-1.734942250860624,35.02000045776367,-1.1654142239252894,35.720001220703125,0.06126854898635359
5311,2022-05-09,33.400001525878906,34.75,33.400001525878906,34.264999389648445,3274481.0,-0.039263566452872656,-2.121391463877153,4.552561837455868,42.122603552676544,49.72895446739301,1.691384799459648,1.6170267518498918,3.175096373671444,6.1962042798895,23.043647047031946,1.3649978637695384,-0.7087243363547415,-1.620748519897461,-2.810791419646705,-0.4307056201482169,-2.215769969772083,-1.025727070022839,-0.8544724456787094,0.0,-56.548064843436016,0.5950214498746234,5,1.154998779296875,3.2874984741210938,4.92874813079834,4.267498016357422,-0.9000015258789062,0,0.10868254753238227,3.591856753600756,34.764999389648445,-1.020071190722251,35.09999847412109,-1.734942250860624,35.02000045776367,0.10868254753238227
5312,2022-05-10,33.43000030517578,34.18000030517578,33.200000762939446,33.720001220703125,2535040.0,0.0008981670037837564,-1.6133321126301778,0.3352620019933469,32.668705464676776,49.3834579260863,1.6069841169155978,1.5395539540760694,3.054072374640512,6.10202689777222,23.041758783367538,0.9799995422363352,-0.5256646659508846,-1.5104997634887667,-2.8967814614702334,-0.12421806550729997,-2.2036406124795036,-0.8173589144980298,-0.8041817791137689,6.845223227869281,-45.06054277301905,0.6931408489907346,5,1.125,2.635000228881836,5.124999046325684,3.719999313354492,0.279998779296875,1,0.09991026389762792,-2.121391463877153,33.400001525878906,3.591856753600756,34.764999389648445,-1.020071190722251,35.09999847412109,0.09991026389762792
5313,2022-05-11,34.375,34.490001678466804,33.415000915527344,34.049999237060554,3060069.0,0.02826801334721818,2.87384786687829,-1.1206887479939773,38.857937978697144,48.16711061204441,0.6241544596085191,0.585592390798169,2.0376290452069767,5.097851818087378,22.915332322035425,1.0750007629394602,-0.37056408330843027,-0.5407501220703139,-1.949819184999626,0.8683189408589982,-1.2452846535349735,0.1637844093943457,-1.6704978169934108,34.97020903628971,-13.125572832456818,0.7045345314646573,5,0.18000030517578125,1.3050003051757812,4.206250190734863,2.677499771118164,-2.75,2,0.07679998224431817,-1.6133321126301778,33.43000030517578,-2.121391463877153,33.400001525878906,3.591856753600756,34.764999389648445,0.07679998224431817
5314,2022-05-12,35.7400016784668,36.025001525878906,33.834999084472656,34.580001831054695,4764317.0,0.039709139737216015,1.5317953998707854,3.5692219209597145,52.72842928333045,47.922060401285826,-0.8016320399560328,-0.7393445785610595,0.6476488549739798,3.6732673358592507,21.920900278594814,2.19000244140625,-0.11607056542717231,0.7747514724731417,-0.6786598739140715,2.228162818860355,0.04804579927953512,1.5014571456667483,-2.9583895116545165,89.91151255068822,40.43545076440189,0.7267056731936073,5,-1.2700004577636719,-0.11750030517578125,2.7387475967407227,1.3124980926513672,-4.035001754760746,3,0.006715104994360566,2.87384786687829,34.375,-1.6133321126301778,33.43000030517578,-2.121391463877153,33.400001525878906,0.006715104994360566
5315,2022-05-13,37.88000106811523,37.95500183105469,36.20000076293945,36.58000183105469,4874297.0,0.05987686875061815,1.4206898547521896,1.1206891448828797,63.044568744228776,49.5410142576258,-2.911545344030465,-2.7688841766391192,-1.4902368755867244,1.4744270746212038,20.46714993168602,2.2150001525878906,0.05173958576108362,2.754500770568839,0.811532520428571,4.697469020709107,1.783016645498705,3.725984895638973,-5.022821117173372,98.42269724306942,46.94178234459339,0.9714841250701336,5,-2.302499771118157,-2.7124996185302663,0.21374893188477273,-0.8275012969970632,-6.375001907348626,4,-0.08909714637893285,1.5317953998707854,35.7400016784668,2.87384786687829,34.375,-1.6133321126301778,33.43000030517578,-0.08909714637893285
5316,2022-05-16,37.14500045776367,38.03499984741211,37.04499816894531,37.8650016784668,1964157.0,-0.019403394657510398,-1.1521639977775382,-0.5538474178885961,61.11651423919722,50.02183167511038,-2.032895938003932,-1.8955822743537851,-0.7516259985717255,2.1381310852612856,19.432363762539595,0.9900016784667969,0.07113140923322447,1.8700000762939482,-0.21358736131828948,3.953587513906186,0.8282063574878293,2.911793795100067,-4.083907631617301,81.59256342970939,26.26770577962668,1.041793718806117,5,-1.5275001525878906,-1.9375,0.5262489318847656,-0.09250068664550781,-4.825000762939453,0,-0.12424287580005178,1.4206898547521896,37.88000106811523,1.5317953998707854,35.7400016784668,2.87384786687829,34.375,-0.12424287580005178
5317,2022-05-17,38.14500045776367,38.56999969482422,37.48500061035156,37.48500061035156,2669002.0,0.026921523426472138,-2.2878767736901424,-0.9166649006061119,63.98382183434882,51.35629104417995,-2.964482024252547,-2.7573600731570735,-1.654114534454365,1.0638621924443044,18.322150043927305,1.4249992370605469,0.07541064651942264,2.692500114440918,0.274770611985268,5.110229616896568,1.4836353632130965,3.9013648656687394,-4.785473210341358,91.75558995731681,32.739779986405054,1.2088647512278248,5,-2.260000228881836,-2.6700000762939453,-0.4737510681152344,-1.0925006866455078,-6.479999542236328,1,-0.14798795097706552,-1.1521639977775382,37.14500045776367,1.4206898547521896,37.88000106811523,1.5317953998707854,35.7400016784668,-0.14798795097706552
5318,2022-05-18,37.36000061035156,38.375,37.17499923706055,38.22000122070313,1833349.0,-0.020579363953116325,1.0512865657237502,-1.3030315290581849,57.79736251370857,51.87772561118555,-2.025666911433504,-1.9403138655895873,-0.7638851003917821,1.7625682455271061,18.226596320195643,1.2000007629394531,0.17412319970861034,1.8240001678466768,-0.7392392402911554,4.387239575984509,0.5423804637777607,3.105619871915593,-3.583635567137094,74.44564036956235,15.37177131802656,1.2816197040689143,5,-1.4750003814697266,-1.885000228881836,0.311248779296875,-0.30750083923339844,-6.239999771118164,2,-0.09769811205162504,-2.2878767736901424,38.14500045776367,-1.1521639977775382,37.14500045776367,1.4206898547521896,37.88000106811523,-0.09769811205162504
5319,2022-05-19,37.34500122070313,37.34500122070313,36.54499816894531,36.80500030517578,1966079.0,-0.00040148258574368434,1.962969242289328,-0.6279075956778655,57.17469487504316,52.166070942878605,-1.853655965870523,-1.9156301314186521,-0.6149032786484625,1.6887137970653896,18.428668487561286,0.81500244140625,0.152009575541463,1.7405006408691506,-0.9425593333030307,4.423560615041332,0.39897065378305996,3.082030627955241,-3.185145405359883,48.31227737529425,-9.959415275619229,1.3415299870860913,5,-1.4600009918212962,-1.8700008392334055,0.2812480926513601,-0.3450012207031321,-5.555000305175788,3,-0.15316644888826803,1.0512865657237502,37.36000061035156,-2.2878767736901424,38.14500045776367,-1.1521639977775382,37.14500045776367,-0.15316644888826803
5320,2022-05-20,36.79499816894531,37.95000076293945,36.54999923706055,37.41999816894531,2200179.0,-0.014727621737307905,-1.5112183105819563,-1.157405445117887,58.853196769475694,54.02502574474518,-1.1012203293946996,-1.3161503057270068,-0.039642142453310214,2.1496747033768884,18.346844670688466,1.4000015258789062,0.21011244055974743,1.1162477493286147,-1.6142677359017412,3.8467632345589706,-0.24900999328656326,2.4815054919437927,-2.282330843243585,12.345669709631114,-44.167745027693854,1.3652577426151788,5,-0.9099979400634766,-1.319997787475586,0.4700021743774414,0.2050018310546875,-4.949998855590824,4,-0.13833397196728714,1.962969242289328,37.34500122070313,1.0512865657237502,37.36000061035156,-2.2878767736901424,38.14500045776367,-0.13833397196728714
5321,2022-05-23,36.84500122070313,37.5,36.43999862670898,37.27999877929688,1821021.0,0.001358963289744608,1.4228602818080913,0.69599609375,55.572064705117754,56.569843438127506,-0.6829825902514415,-1.3096485114892644,-0.03652776941680003,2.0108944351750537,17.7737682114824,1.0600013732910227,0.262522360585109,1.0877508163452205,-1.683854387613252,3.859356020303693,-0.2980517856340157,2.4735534183244567,-2.0077473054716037,19.01419675589771,-33.49227752127477,1.385802601979236,5,-0.8525009155273509,-1.3700008392334055,0.3712491989135671,0.1549987792968679,-5.420001983642582,0,-0.1449315207767179,-1.5112183105819563,36.79499816894531,1.962969242289328,37.34500122070313,1.0512865657237502,37.36000061035156,-0.1449315207767179
5322,2022-05-24,35.58000183105469,36.50500106811523,35.51499938964844,36.38999938964844,2032660.0,-0.03433299898868358,-1.1063810791506894,1.8620738038445348,52.62664812995737,58.09970012160087,1.0270748834349988,0.013124024360756437,1.272336873067033,3.1847673036875435,17.602915105425886,1.3300018310546946,0.3065851676221598,-0.21349868774414205,-2.9542095906802217,2.5272122151919376,-1.5838541392121783,1.1568567637238942,-0.44412825345574447,2.2728121515421513,-47.1662027620431,1.3703554514680387,5,0.62249755859375,-0.10500144958496094,1.4437484741210938,1.4199981689453125,-4.800001144409176,1,-0.0916245634755729,1.4228602818080913,36.84500122070313,-1.5112183105819563,36.79499816894531,1.962969242289328,37.34500122070313,-0.0916245634755729
5323,2022-05-25,35.78499984741211,36.0099983215332,35.014999389648445,35.88999938964844,1583562.0,0.005761607807970748,4.768153119782354,0.12962945520307437,53.17571341206552,58.14939835812699,1.1657052643337664,-0.13998187657937677,1.1267410553464785,2.878850364468107,17.243501913741596,0.9949989318847585,0.5880975057333231,-0.04600067138672159,-2.763438752680635,2.671437409907192,-1.4047197120336818,1.3127183692602387,2.7849998474121094,26.235097018038715,-20.658028722220934,1.3587190406469571,5,1.0074996948242188,-0.3099994659423828,1.210000991821289,1.1324996948242188,-5.784999847412109,2,-0.11513200920644173,-1.1063810791506894,35.58000183105469,1.4228602818080913,36.84500122070313,-1.5112183105819563,36.79499816894531,-0.11513200920644173
5324,2022-05-26,36.3849983215332,36.46500015258789,34.875,34.919998168945305,2276447.0,0.016766759163881373,-1.0450208888877985,-13.952443233424228,57.330312415097055,57.51448098822346,0.7451854606146213,-0.7139730625229959,0.5774166014394311,2.1929315898152595,17.074211412967333,1.5900001525878906,0.9802145794676846,0.5142478942871094,-2.211591907987433,3.240087696561652,-0.8486720068501583,1.877167795424377,2.113901367187502,49.10562428900884,3.353699998803151,1.3629199011372708,5,0.33750152587890625,-0.9099979400634766,0.0812520980834961,0.532501220703125,-7.284997940063473,3,-0.14470242476784445,4.768153119782354,35.78499984741211,-1.1063810791506894,35.58000183105469,1.4228602818080913,36.84500122070313,-0.14470242476784445
5325,2022-05-27,37.275001525878906,37.275001525878906,36.47000122070313,36.64500045776367,1874922.0,0.024460718576396978,1.555552191630667,0.4300348139912124,68.321505071471,58.31503552514277,-0.26782681010134723,-1.5628140140510496,-0.3353115231221153,1.2149242464393168,16.93283904466658,0.8900032043457031,1.315810899179553,1.3272510528564467,-1.468549387113164,4.1230514928260575,-0.07064916712835867,2.725151272841252,1.0789421752929726,91.42862955729166,38.24160480250505,1.3979002199848058,5,-0.5525016784667969,-1.8000011444091797,-0.813751220703125,-0.3575019836425781,-8.710000991821293,4,-0.14714957440158638,-1.0450208888877985,36.3849983215332,4.768153119782354,35.78499984741211,-1.1063810791506894,35.58000183105469,-0.14714957440158638
5326,2022-05-30,37.84500122070313,38.310001373291016,37.57500076293945,37.70000076293945,2057743.0,0.01529174168989611,-2.7215177648797164,0.23015906655122803,69.86054311103426,58.96800455588559,-0.813653556718485,-2.0006890517740246,-0.9173679412570763,0.5707580113753892,15.45951869758614,1.0349998474121094,1.4612139051239836,1.748250770568852,-1.121246565184883,4.617748106322587,0.3135021026919844,3.1829994384457194,-2.970001220703132,86.46288306597168,26.28149082880269,1.4347486678768666,5,-1.220001220703132,-2.3700008392334055,-1.3837509155273509,-0.927501678466804,-9.880001068115241,0,-0.1585414642308517,1.555552191630667,37.275001525878906,-1.0450208888877985,36.3849983215332,4.768153119782354,35.78499984741211,-0.1585414642308517
5327,2022-05-31,37.22999954223633,37.79999923706055,37.13999938964844,37.54499816894531,2525405.0,-0.01625053926885245,-1.6666718043171678,-2.172397463891925,63.2359645942576,59.5722936759466,-0.3822968019989048,-1.3352191817524925,-0.35631250859125174,1.0836326186796725,14.299858360042428,0.7050018310546946,1.2994222091464778,1.0577491760253892,-1.8492253711749669,3.9647237232257453,-0.3957380975747853,2.5112364496255637,-2.286299514770505,68.55891122919824,4.974143368762967,1.4534872736001778,5,-0.6374988555908203,-1.7549991607666016,-0.8037490844726562,-0.3125,-7.895000457763672,1,-0.15592265314401033,-2.7215177648797164,37.84500122070313,1.555552191630667,37.275001525878906,-1.0450208888877985,36.3849983215332,-0.15592265314401033
5328,2022-06-01,37.04999923706055,37.73500061035156,36.93999862670898,37.5,1605424.0,-0.004834818893069692,-1.3731332236373595,1.4285800787163185,56.82289961312636,59.5332053135114,-0.28037951276110107,-1.0491280608521834,-0.23507419467470925,1.1905582976929452,12.945835407574183,0.7950019836425852,1.1996719125229802,0.7762489318847656,-2.1029541125411555,3.6554519763106867,-0.6633525903281949,2.215850454097726,-2.0389731826782196,63.318729767397954,2.9375424963492947,1.4396015222129597,6,-0.45749855041503906,-1.5749988555908203,-0.623748779296875,-0.13249969482421875,-6.879999160766602,2,-0.169230733590495,-1.6666718043171678,37.22999954223633,-2.7215177648797164,37.84500122070313,1.555552191630667,37.275001525878906,-0.169230733590495
5329,2022-06-02,37.72000122070313,37.75500106811523,37.04499816894531,37.05500030517578,1740931.0,0.018083724627243614,-1.0729854652781439,-1.4777773068283122,49.01599215102253,58.44018257812772,-0.9963729777533743,-1.594534529817416,-0.9712877729046596,0.44289177182380257,11.811811852971275,0.7100028991699148,0.9804107388032719,1.3152507781982479,-1.5774742507613482,4.207975807157844,-0.1311117362815466,2.7616132926780423,-2.6429956599426276,67.93477697498705,11.854775315370219,1.4463625144797967,6,-1.1275005340576243,-2.2450008392334055,-1.2162513732910227,-0.802501678466804,-6.890001296997081,3,-0.20466598544185377,-1.3731332236373595,37.04999923706055,-1.6666718043171678,37.22999954223633,-2.7215177648797164,37.84500122070313,-0.20466598544185377
5330,2022-06-03,36.89500045776367,38.01499938964844,36.790000915527344,38.0,1443988.0,-0.021871705626739124,1.1585908117755006,-1.6616511593221717,48.479320372039325,57.65209987445233,-0.17399225904574678,-0.6342983619878595,-0.22038768328839353,1.1896718784050648,10.221134299779203,1.2249984741210938,0.8715108627681261,0.38374996185302734,-2.409928702453719,3.1774286261597737,-1.0130893703003423,1.780589294006397,-1.7533349807525553,6.9078625404370335,-44.04703225232626,1.3968393321533716,6,-0.30249977111816406,-1.4200000762939453,-0.3587503433227539,0.02249908447265625,-6.145000457763672,4,-0.21127523999403208,-1.0729854652781439,37.72000122070313,-1.3731332236373595,37.04999923706055,-1.6666718043171678,37.22999954223633,-0.21127523999403208
5331,2022-06-06,37.02999877929688,37.70000076293945,37.01499938964844,37.50500106811523,1447090.0,0.0036589868507455048,-1.712870987966733,0.42986650280146055,42.420118346264324,56.51804100959755,-0.3128930364884397,-0.5095263342970426,-0.4550749924379929,0.9554469580629288,8.312504784807503,0.8050003051757812,0.7693428170573924,0.33724842071534056,-2.047017014091267,2.7215138555219482,-0.8548842966879633,1.5293811381186444,-1.824966584360169,19.591686752241134,-25.119808876400246,1.1921327174033036,6,-0.4374980926513743,-1.5549983978271555,-0.45874881744385476,-0.11249923706055398,-5.9399986267089915,0,-0.22859839385066272,1.1585908117755006,36.89500045776367,-1.0729854652781439,37.72000122070313,-1.3731332236373595,37.04999923706055,-0.22859839385066272
5332,2022-06-07,36.77000045776367,36.88000106811523,36.25,36.68000030517578,1341247.0,-0.007021288957713145,3.0645050144590096,-0.1894730924597909,45.68082236538965,55.68527533774468,0.14936569560899216,0.014257181874555158,-0.3091912593380215,1.128948091468878,6.17026516536879,0.7799987792968821,0.676707887559715,-0.08974990844726705,-1.9138619501367842,1.73436213324225,-1.0018059292920256,0.8223061123974915,-1.5028688792598714,29.461792497687405,-11.013954314832539,0.912056020844757,6,-0.17749977111816406,-0.8850002288818359,-0.8887500762939453,0.14749908447265625,-5.649999618530273,1,-0.23946152285991285,-1.712870987966733,37.02999877929688,1.1585908117755006,36.89500045776367,-1.0729854652781439,37.72000122070313,-0.23946152285991285
5333,2022-06-08,37.01499938964844,37.334999084472656,36.6349983215332,37.0099983215332,1406956.0,0.006663011390663165,1.1705434609038166,0.05556732929258679,47.66287826802062,54.611115988069514,0.10861236660795726,-0.024051861799122776,-0.6721627315107384,0.7874601760356796,4.127302704579494,0.7000007629394531,0.6332090322845474,0.023249053955076704,-1.3765039735879157,1.423002081498069,-0.6766274598164159,0.7231255677265693,-1.687010415248892,43.34275661142378,3.6988967182800465,0.6998765137714956,6,0.2650012969970703,-1.1299991607666016,-1.133749008178711,-0.09749984741210938,-5.719999313354492,2,-0.2074834643202388,3.0645050144590096,36.77000045776367,-1.712870987966733,37.02999877929688,1.1585908117755006,36.89500045776367,-0.2074834643202388
5334,2022-06-09,35.97999954223633,36.65999984741211,35.59000015258789,36.6349983215332,2162901.0,-0.02796163351286063,2.0354522433608206,-130.97177726926012,44.599082753882115,51.9752912861152,1.207056485847481,1.0855042854091579,0.19429901154197182,1.7343014392151872,3.2550309956607815,1.4249992370605469,0.69831961810754,-1.0237506866455064,-2.3818143681623525,0.3343129948713397,-1.7027825274039259,-0.3447188458870869,-0.5923703198589507,16.082454117436082,-25.898504458294926,0.6790318407584216,6,0.970001220703125,-0.09499931335449219,-0.09874916076660156,0.9375,-3.6850013732910227,3,-0.16147858643305768,1.1705434609038166,37.01499938964844,3.0645050144590096,36.77000045776367,-1.712870987966733,37.02999877929688,-0.16147858643305768
5335,2022-06-10,34.505001068115234,35.78499984741211,34.505001068115234,35.61999893188477,2396465.0,-0.04099495533316,-1.295966334804475,1.7022899874202224,36.9565171165984,48.31928839784454,2.5119695776536872,2.4187000006687285,1.502389000838484,3.132586268328062,3.7285262025115355,1.4749984741210938,0.7108271024485902,-2.3299991607666044,-4.026248966083969,-0.6337493554492397,-3.1781240634252867,-1.481874258107922,3.8050003051757812,0.0,-43.03190101651546,0.8481249026586836,6,1.7549991607666016,1.3799991607666016,1.3762493133544922,2.4124984741210938,-1.8650016784667898,4,-0.10650633330381531,2.0354522433608206,35.97999954223633,1.1705434609038166,37.01499938964844,3.0645050144590096,36.77000045776367,-0.10650633330381531
5336,2022-06-13,32.529998779296875,33.709999084472656,32.529998779296875,33.404998779296875,3188824.0,-0.05723814599859223,-1.6971435546875,0.7847548667419294,34.245852502055186,45.09816483204427,4.083138267555746,4.248029214187092,3.3214877978494997,5.017334156967408,4.619144903568541,1.9750022888183594,0.568093682041976,-4.074251365661624,-6.630524412361304,-1.5179783189619442,-5.35238788901146,-2.7961148423117876,5.703902587890624,0.0,-46.197069454237486,1.2781365233498396,6,2.7425003051757812,3.020000457763672,3.328751564025879,4.387500762939453,0.5,0,-0.05471868570833527,-1.295966334804475,34.505001068115234,2.0354522433608206,35.97999954223633,1.1705434609038166,37.01499938964844,-0.05471868570833527
5337,2022-06-14,32.5,32.93000030517578,31.90500068664551,32.794998168945305,2966205.0,-0.0009221881470209414,2.628301555579549,0.33714076450892044,32.719623996510066,42.42002309686469,3.767857724587799,4.0405984220329,3.222162605130279,4.96788332289411,5.550350116242611,1.0249996185302699,0.19783039098780364,-3.822000122070314,-6.862660808298344,-0.781339435842284,-5.342330465184332,-2.3016697789562954,5.505745263671876,10.957633313346504,-36.20447921689269,1.5203303431140163,6,2.4600000381469727,2.7375001907348633,3.1212501525878906,4.417499542236328,1.2299995422363281,1,-0.04338461068960342,-1.6971435546875,32.529998779296875,-1.295966334804475,34.505001068115234,2.0354522433608206,35.97999954223633,-0.04338461068960342
5338,2022-06-15,33.709999084472656,33.709999084472656,32.790000915527344,33.02000045776367,2878955.0,0.037230741060697126,1.6666666666666667,-2.3389929136709817,36.777069732201944,41.06014282810684,2.2733192454869524,2.680563691123666,1.89358869038805,3.716518628088238,6.501999811861133,1.2099990844726562,-0.2510075108715881,-2.4295009613037095,-5.641179045108551,0.7821771225011318,-4.03534000320613,-0.8236619194012889,3.9297015045776362,37.96001506625175,-8.586282588321872,1.6058390419024218,6,1.2500009536743164,1.527501106262207,1.600001335144043,3.207500457763672,0.3549995422363281,2,-0.07683175068468784,2.628301555579549,32.5,-1.6971435546875,32.529998779296875,-1.295966334804475,34.505001068115234,-0.07683175068468784
5339,2022-06-16,31.625,33.47999954223633,31.53499984741211,33.46500015258789,3276283.0,-0.061851057285642,1.0802147655387804,-2.666672195224432,25.02209219494567,38.45378414176311,3.802717049618785,4.548254003805361,3.89942803058738,5.748885322644945,7.374848709213023,2.174999237060547,-0.6418487556093169,-4.228499984741212,-7.964166441839851,-0.49283352764257415,-6.096333213290528,-2.360666756191897,5.670618594906003,2.1176506491268383,-37.15055624199318,1.8678332285493187,6,2.9925003051757812,3.427499771118164,3.4925003051757812,5.292499542236328,2.3050003051757812,3,-0.01043478019623889,1.6666666666666667,33.709999084472656,2.628301555579549,32.5,-1.6971435546875,32.529998779296875,-0.01043478019623889
5340,2022-06-17,31.70499992370605,32.259998321533196,31.290000915527344,31.60000038146973,2899300.0,0.002529641856317877,-1.6758605448977464,-0.05706496387440139,21.626605579789185,36.14339383437698,3.2509681781062305,4.287178052445679,3.7722873365045366,5.597741832975689,8.65051939586109,0.9699974060058523,-0.9545782121741624,-3.8940001487731983,-8.031516521582493,0.24351622403609596,-5.962758335177842,-1.8252419623685547,5.129769171400444,17.148732321544397,-15.482539416076118,2.0687581864046467,6,2.607500076293949,3.22500038146973,3.341251373291019,5.212499618530277,2.4400005340576207,4,0.018608996898249686,1.0802147655387804,31.625,1.6666666666666667,33.709999084472656,2.628301555579549,32.5,0.018608996898249686
5341,2022-06-20,31.5049991607666,31.97500038146973,31.40999984741211,31.93000030517578,1354338.0,-0.006308177366999734,1.1941713054009147,-4.047647593097459,22.489177786760067,33.56654443675147,2.8885957161086893,4.28637144580982,3.9334570334345287,5.711860212144998,9.97265553290902,0.5650005340576207,-1.2664215556625464,-3.827000808715823,-8.301442655618274,0.6474410381866278,-6.064221732167049,-1.5897798852645977,4.775293116381981,8.884231731999975,-18.409202445738252,2.237220923451225,6,2.8075008392333984,3.4250011444091797,3.867502212524414,5.412500381469727,2.344999313354485,0,0.03602603583926656,-1.6758605448977464,31.70499992370605,1.0802147655387804,31.625,1.6666666666666667,33.709999084472656,0.03602603583926656
5342,2022-06-21,32.31999969482422,32.46500015258789,31.670000076293945,31.7450008392334,1643718.0,0.02586892733749191,-1.1931025048078314,-1.3529348406582804,28.577894998357024,31.44599074012218,1.5376839473883948,3.38833914340438,3.0952263562719793,4.82346686266979,10.678870346051022,0.9600009918212891,-1.5260240407073908,-2.8490001678466825,-7.518661527844465,1.8206611921510962,-5.18383084784557,-0.5141694878477949,3.461263446162242,42.56196523263366,19.006518176233172,2.33483067999889,6,1.6550006866455078,2.6100006103515625,3.092500686645508,4.597499847412109,2.674999237060554,1,0.02196779366264523,1.1941713054009147,31.5049991607666,-1.6758605448977464,31.70499992370605,1.0802147655387804,31.625,0.02196779366264523
5343,2022-06-22,31.665000915527344,31.979999542236328,30.95499992370605,31.82999992370605,1751031.0,-0.020266051530989593,3.408617146513656,-0.2869553679531559,22.539665953436113,28.994944428961517,1.5130954294089634,3.919823357749138,3.724224180689788,5.381198645997749,11.259111299685856,1.3649997711181676,-1.7913790573439456,-3.297999000549318,-8.21043402460522,1.6144360235065847,-5.754216512577273,-0.841781488521363,3.667136002913203,28.11885540935495,9.756689817438339,2.456217512027952,6,1.7049989700317383,2.9999990463256836,4.0149993896484375,5.252498626708984,4.6100006103515625,2,0.06521391337451021,-1.1931025048078314,32.31999969482422,1.1941713054009147,31.5049991607666,-1.6758605448977464,31.70499992370605,0.06521391337451021
5344,2022-06-23,31.1200008392334,31.584999084472656,30.88999938964844,31.1200008392334,1687738.0,-0.017211434092417655,-2.021718759070246,-0.0,23.127020623697206,27.458333707528052,1.4485349870756252,4.269034454330367,4.240222786335494,5.82134216430083,12.189119627882478,0.7750015258789027,-2.1208063113541016,-3.579749202728273,-8.729866981177693,1.570368575721151,-6.154808091952987,-1.0046903135035592,3.686879639839006,14.603259566408205,-4.992669549827937,2.575058889224712,6,1.1799983978271484,3.479999542236328,4.559999465942383,5.79749870300293,5.809999465942383,3,0.0946336024439558,3.408617146513656,31.665000915527344,-1.1931025048078314,32.31999969482422,1.1941713054009147,31.5049991607666,0.0946336024439558
5345,2022-06-24,31.790000915527344,32.09999847412109,30.98500061035156,31.38500022888184,2662215.0,0.021529564853008276,1.1756144944203077,100.0,26.77304874596841,26.628022179073966,0.3943851602538757,3.3381935297589678,3.5508266199954477,5.050833921907497,13.538632165577008,1.1149978637695277,-2.511264630712134,-2.6354990959167495,-7.792366679718668,2.5213684878851694,-5.213932887817705,-0.05706530401579002,2.468516211025708,57.142926343680955,35.99545503965017,2.5784337919009594,6,0.5099983215332031,2.809999465942383,3.8899993896484375,5.127498626708984,5.469997406005859,4,0.06731674514055097,-2.021718759070246,31.1200008392334,3.408617146513656,31.665000915527344,-1.1931025048078314,32.31999969482422,0.06731674514055097
5346,2022-06-27,31.84499931335449,32.279998779296875,31.604999542236328,31.93000030517578,1923389.0,0.0017300533577613297,-1.3893755717820695,-0.20987863631869272,27.765221897508724,26.077533056962707,0.25926572576119966,2.962533123267594,3.4934350466793838,4.921451606954424,14.367372234202335,0.6749992370605469,-2.834364420554458,-2.2805006027221744,-7.295931313164456,2.734930107720107,-4.788215957943319,0.22721475249896628,1.9419253300319177,60.63488641895739,38.86449156432241,2.5077153552211415,6,0.45499992370605824,2.755001068115238,3.8350009918212926,5.362501144409183,5.745000839233402,0,0.07222487655839438,1.1756144944203077,31.790000915527344,-2.021718759070246,31.1200008392334,3.408617146513656,31.665000915527344,0.07222487655839438
5347,2022-06-28,31.42499923706055,32.439998626708984,31.42499923706055,31.899999618530273,1968405.0,-0.013188886335375294,-3.273678208459033,5.588174576461073,25.155546453025437,24.786252692609757,0.5707624806504832,3.0834275948481,3.8919274038190643,5.2782407841642645,15.555802271088123,1.014999389648434,-2.993510048322271,-2.4102506637573207,-7.34037235147964,2.519871023964999,-4.8753115076184805,0.0548101801038392,1.9563558708025433,34.516136177376204,14.835264369399386,2.4650608438611608,6,0.7600002288818324,3.175001144409176,4.3087511062622035,5.7825012207031214,7.010002136230465,1,0.07716783757947243,-1.3893755717820695,31.84499931335449,1.1756144944203077,31.790000915527344,-2.021718759070246,31.1200008392334,0.07716783757947243
5348,2022-06-29,30.78000068664551,31.13500022888184,30.61000061035156,30.899999618530273,1861637.0,-0.020525014035779887,-1.2826115801170905,0.25262912739873433,26.058925860129435,24.901456433185732,0.845328019994529,3.409411211703766,4.472179413015144,5.853001476700609,17.088055309567846,0.8149986267089915,-2.991306986654102,-2.7417492866516078,-7.608138084789086,2.1246395114858707,-5.174943685720347,-0.30855488758286853,2.252564620667531,9.28963172497499,-10.398361474971386,2.4331943990687397,6,0.7574996948242152,3.6800003051757777,5.058749198913571,6.4274997711181605,7.870000839233395,2,0.13693951108545677,-3.273678208459033,31.42499923706055,-1.3893755717820695,31.84499931335449,1.1756144944203077,31.790000915527344,0.13693951108545677
5349,2022-06-30,30.0,30.34499931335449,29.30500030517578,30.270000457763672,2658616.0,-0.025341152347144957,3.952397820163555,2.250023842070194,27.840618037424917,25.591902261811924,1.5316511320627093,3.7749372855892886,5.167847146299337,6.550969042380828,18.90144559707368,1.4750003814697301,-2.998684776251995,-3.1357499122619643,-7.821355037148393,1.5498552126244682,-5.478552474705182,-0.7929473498187463,2.644954955799207,22.169061145918636,-0.00894533912086004,2.3428025624432163,6,0.8850002288818359,3.8075008392333984,6.133749961853027,7.207500457763672,7.599998474121094,3,0.20916671752929683,-1.2826115801170905,30.78000068664551,-3.273678208459033,31.42499923706055,-1.3893755717820695,31.84499931335449,0.20916671752929683
5350,2022-07-01,29.10000038146973,29.88500022888184,28.940000534057614,29.315000534057614,3190872.0,-0.029999987284342278,-2.5327101470976,0.796295511380468,31.133110564388772,26.552339237104004,2.2610447046801667,4.280474638547286,5.9927550985260645,7.338838693741682,20.69472697701901,1.0599994659423864,-3.174353842875977,-3.645999526977537,-8.311730391757987,1.0197313378029094,-5.978864959367758,-1.3131340945873156,2.9437627372172592,4.571426703004601,-19.568751911467043,2.332865432390223,7,1.6024999618530238,4.525000572204586,6.998749732971188,8.107500076293942,8.300001144409176,4,0.2690721587994216,3.952397820163555,30.0,-1.2826115801170905,30.78000068664551,-3.273678208459033,31.42499923706055,0.2690721587994216
5351,2022-07-04,28.565000534057614,29.399999618530273,28.4950008392334,29.149999618530273,1665118.0,-0.018384874240510052,-1.4965536110789566,2.720924043221483,29.49452156338647,26.654186633218387,2.6095730428743416,4.372987170845409,6.446026629494231,7.760173657354006,22.649815739368506,0.904998779296875,-3.0379070173859333,-3.7577494621276877,-8.321871815434687,0.8063728911793113,-6.039810638781187,-1.4756882854741882,2.8580100677035,1.7743912315096173,-23.040500257466963,2.2820611766534995,7,1.9024991989135778,4.837500572204593,7.533749580383304,8.642499923706058,6.879999160766605,0,0.3043934053881314,-2.5327101470976,29.10000038146973,3.952397820163555,30.0,-1.2826115801170905,30.78000068664551,0.3043934053881314
5352,2022-07-05,27.96500015258789,29.0049991607666,27.420000076293945,28.895000457763672,2850048.0,-0.021004739025100028,1.756525633158078,1.5897465993713795,18.03004462581771,26.153117596816337,2.823804613670191,4.510787179646698,6.969181567636461,8.252803691618837,25.00118855159942,1.5849990844726562,-2.895986054912086,-3.9174998283386238,-8.372746447502216,0.5377467908249685,-6.145123137920422,-1.6898765187568259,2.8724084966676813,14.670257171168474,-8.131487514447569,2.227623309581796,7,1.9649991989135742,4.752499580383301,8.085000038146973,9.242500305175781,8.650001525878906,1,0.3441802234036211,-1.4965536110789566,28.565000534057614,-2.5327101470976,29.10000038146973,3.952397820163555,30.0,0.3441802234036211
5353,2022-07-06,29.334999084472656,29.3700008392334,28.334999084472656,28.57999992370605,3827734.0,0.04898977022741002,1.5090870418621212,-0.8118267881900331,36.15476514463103,27.600644765808987,1.2164612022083752,2.6729653845483696,5.530869477498854,6.796761155525175,27.43797635889431,1.4050006866455078,-2.7352186486200196,-2.16350088119507,-6.042781796138982,1.715780033748839,-4.103141338667022,-0.2238604237231172,0.8189278501905903,65.47006863848537,38.3974214518689,1.9396404574719543,7,0.5950002670288086,3.382500648498535,6.698751449584961,7.872501373291016,7.670001983642571,2,0.31020973488405845,1.756525633158078,27.96500015258789,-1.4965536110789566,28.565000534057614,-2.5327101470976,29.10000038146973,0.31020973488405845
5354,2022-07-07,30.170000076293945,30.32999992370605,29.6200008392334,29.729999542236328,3204738.0,0.02846432650012476,-1.1515190923304008,0.582782812117106,41.495843563980635,29.236510856699237,0.25985787553587514,1.454973365263612,4.6179575865163685,5.869798841800545,29.219432826984725,0.9950008392333949,-2.6826694200922354,-1.0379999160766609,-4.329941138054558,2.253941305901236,-2.683970527065611,0.6079706949122858,-2.75,94.50172316832266,63.440197418071065,1.6459706109889478,7,-0.24000072479248047,2.547499656677246,5.863750457763672,7.037500381469727,6.954999923706055,3,0.28107396182103805,1.5090870418621212,29.334999084472656,1.756525633158078,27.96500015258789,-1.4965536110789566,28.565000534057614,0.28107396182103805
5355,2022-07-08,30.82999992370605,30.82999992370605,29.3799991607666,29.774999618530273,2481204.0,0.021876030684226055,1.7488158170681556,2.39772505602829,46.44175295151489,31.311680973811033,-0.6153494131997661,0.5328547801880816,3.8814352285522595,5.117788046366005,30.28467542839268,1.4500007629394496,-2.487901652544487,-0.19425001144409393,-3.0987855601633534,2.7102855372751655,-1.6465177858037272,1.2580177629155358,-3.3517998504638626,100.0,63.4013016107399,1.4522677743596297,7,-0.9000005722045863,1.8874998092651403,5.203750610351566,6.377500534057621,6.609998703002926,4,0.2195912606931083,-1.1515190923304008,30.170000076293945,1.5090870418621212,29.334999084472656,1.756525633158078,27.96500015258789,0.2195912606931083
5356,2022-07-11,30.75,31.17499923706055,29.979999542236328,30.354999542236328,1880651.0,-0.002594872653390312,-1.0873348769802331,0.3744079085340732,41.028569261199614,33.075350174719276,-0.7900968264635679,0.49820759579584006,3.910452264126512,5.116752216792868,30.310303151131706,1.1949996948242223,-2.2687745796939964,-0.18524999618530202,-3.003314495951116,2.6328145035805157,-1.594282246068211,1.2237822536976068,-3.1377279327392564,88.68177544482369,50.654732119389564,1.4090322498829082,7,-1.452500343322754,1.8100004196166992,5.283750534057617,6.457500457763672,6.819999694824219,0,0.21626021222370428,1.7488158170681556,30.82999992370605,-1.1515190923304008,30.170000076293945,1.5090870418621212,29.334999084472656,0.21626021222370428
5357,2022-07-12,31.09000015258789,31.209999084472656,30.434999465942386,30.5,1885077.0,0.011056915531313605,-1.1527730682829767,1.4936695413676881,46.591577182179314,35.35675587716926,-1.3215936071302288,0.049706080885481896,3.4948054903925154,4.710921812184559,30.05496577729906,0.7749996185302699,-2.1236517502539343,0.22525014877319194,-2.4969071149840545,2.9474074125304384,-1.1358284831054348,1.5863287806518152,-3.26396445513916,95.82612410835598,54.20991456254795,1.3610786318786237,7,-1.7750005722045898,1.2874994277954102,4.943750381469727,6.117500305175781,4.849998474121094,1,0.14007717982831291,-1.0873348769802331,30.75,1.7488158170681556,30.82999992370605,-1.1515190923304008,30.170000076293945,0.14007717982831291
5358,2022-07-13,31.1200008392334,31.415000915527344,30.520000457763672,31.09000015258789,1952681.0,0.0009649625763352709,1.88709434287314,0.050848608282416836,50.0,37.81890942856649,-1.450867572966608,-0.19423831757483612,3.4105136931087543,4.625135320047889,30.325818738343145,0.8950004577636719,-2.00509048965187,0.38475074768066264,-1.9919994401733732,2.761500935534702,-0.8036243462463553,1.5731258416076805,-3.0232480708227527,85.50369425462098,38.79873243520348,1.1883750939270195,7,-1.702500343322754,1.2574987411499023,5.118749618530273,6.087499618530273,5.979997634887695,2,0.17657457233438678,-1.1527730682829767,31.09000015258789,-1.0873348769802331,30.75,1.7488158170681556,30.82999992370605,0.17657457233438678
5359,2022-07-14,31.295000076293945,31.73500061035156,30.940000534057614,31.25,1838541.0,0.005623368648496996,-1.3909812391187495,1.499968211583699,46.6666598164783,39.544859345465326,-1.590065350503103,-0.4165865432868685,3.1795585170025547,4.3928056474168,29.96079665389483,0.7950000762939453,-1.8116856593692425,0.5762499809265123,-1.7789767736862814,2.931476735539306,-0.6013633963798846,1.753863358232909,-2.86642249317163,81.31633701817216,34.44740573860936,1.1776133773063964,7,-1.7174997329711914,0.744999885559082,5.287500381469727,5.912500381469727,5.324998855590827,3,0.18245729279120937,1.88709434287314,31.1200008392334,-1.1527730682829767,31.09000015258789,-1.0873348769802331,30.75,0.18245729279120937
5360,2022-07-15,32.294998168945305,32.39500045776367,31.38999938964844,31.38999938964844,2203858.0,0.03195392523449336,-1.2209998313943782,20.111049887678313,52.688166162255925,42.12193096756194,-2.3347117752626403,-1.4441599457377237,2.144870534317178,3.3449413140804296,29.275743888960793,1.1000003814697266,-1.5648635835106255,1.5467481613159109,-0.8743501727769498,3.9678464954087715,0.3361989942694805,2.757297328362341,-3.469649822555482,95.859120045239,48.63582400824528,1.21054916704643,7,-2.387497901916497,-0.692498207092278,4.122502326965339,4.9125022888183665,3.2750015258789134,4,0.1495588204026963,-1.3909812391187495,31.295000076293945,1.88709434287314,31.1200008392334,-1.1527730682829767,31.09000015258789,0.1495588204026963
5361,2022-07-18,32.639999389648445,32.685001373291016,32.06999969482422,32.665000915527344,1579745.0,0.010682806634585651,17.922417840375587,-0.027626032709484973,57.323691505662964,46.48789173198918,-2.280728963548892,-1.7916276538647367,1.8124778309547835,2.9657291375692907,28.469455400032338,0.6150016784667969,-1.2808516844061835,1.834999370574959,-0.7107831726880107,4.380781913837929,0.5621080989434759,3.1078906422064456,-3.3148997476662814,97.99991353360225,47.138116350949986,1.2728912716314855,7,-2.1299991607666087,-2.074999809265144,3.4325008392333913,4.567501068115227,3.095001220703118,0,0.14705880290496642,-1.2209998313943782,32.294998168945305,-1.3909812391187495,31.295000076293945,1.88709434287314,31.1200008392334,0.14705880290496642
5362,2022-07-19,33.029998779296875,33.10499954223633,31.43000030517578,32.075000762939446,1929733.0,0.011948510935699153,2.031674083177696,-38.19758925847925,63.99252717794211,49.58097640235708,-2.0972498209963284,-2.24058433008598,1.438911647662792,2.5182910317378813,28.18152534475881,1.6749992370605469,-0.9643998078430194,2.1894988059997544,-0.46280831795617416,4.841805929955683,0.8633452440217937,3.5156523679777187,-3.1673148603052965,97.09861549313649,39.2854510138102,1.3261535619779639,7,-1.7874994277954102,-2.464999198913574,2.3812503814697266,4.132501602172852,2.8800010681152344,1,0.1374508350988195,17.922417840375587,32.639999389648445,-1.2209998313943782,32.294998168945305,-1.3909812391187495,31.295000076293945,0.1374508350988195
5363,2022-07-20,33.72999954223633,33.950000762939446,32.860000610351555,33.169998168945305,2405616.0,0.02119287886193355,1.179991989166332,0.5863900905543137,73.42964806059045,53.1291769019804,-2.356018193491593,-2.9280721749825496,0.7333521526195454,1.7695282292285412,27.304490671587583,1.0900001525878906,-0.5270668919715504,2.7862496376037598,-0.1470860643874019,5.719585339594918,1.3195817866081825,4.252917488599341,-3.2836988110606953,92.69098990119197,29.11457045181126,1.4666678509955797,7,-2.0649995803833043,-3.0449991226196325,1.3687505722045898,2.7200002670288157,2.7900009155273438,2,0.0655202820772447,2.031674083177696,33.029998779296875,17.922417840375587,32.639999389648445,-1.2209998313943782,32.294998168945305,0.0655202820772447
5364,2022-07-21,34.064998626708984,34.325000762939446,33.75,34.0,2863690.0,0.00993178443578624,-1.0354058780238893,0.11606869163016453,83.56997443198011,57.2545348442543,-2.324896071891988,-3.1949327943112067,0.3525676292485116,1.4031073625870647,26.248994762249833,0.5950012207031179,0.12167575629627692,2.9739988327026374,-0.2752490385646098,6.223246703969888,1.349374897069012,4.598622768336263,-2.917957889180588,91.14132829386304,19.27081532720416,1.6246239356336247,7,-1.9124984741210938,-3.1924982070922887,1.0337514877319336,1.7625017166137695,1.5,3,0.08909437750666727,1.179991989166332,33.72999954223633,2.031674083177696,33.029998779296875,17.922417840375587,32.639999389648445,0.08909437750666727
5365,2022-07-22,33.93000030517578,34.34999847412109,33.884998321533196,34.235000610351555,1299912.0,-0.0039629627763247965,-1.354405686251702,-4.692411526497924,88.34883526254217,62.51234217773681,-1.9041616334516505,-3.0476451577475423,0.37027869155048165,1.5069370861819706,25.585273945226135,0.4650001525878906,0.4957114875492934,2.732000541687011,-0.7469889418930435,6.210990025267069,0.992505799896982,4.47149528347704,-2.147367562565176,85.6164920439999,4.677732619961034,1.7394947417900286,7,-1.537501335144043,-3.0450010299682653,0.9049997329711914,1.3274993896484375,1.1650009155273438,4,0.07928083119700569,-1.0354058780238893,34.064998626708984,1.179991989166332,33.72999954223633,2.031674083177696,33.029998779296875,0.07928083119700569
5366,2022-07-25,34.14500045776367,34.400001525878906,33.830001831054695,33.93000030517578,1454375.0,0.006336579742237447,-1.7470056715293505,-0.7049178277509732,96.74737746649735,68.08520887599437,-1.7734316103614276,-3.2480282006506123,0.061766282763613845,1.2666519593236956,25.046257427538563,0.5699996948242116,0.7980490248027934,2.832000637054442,-0.881210530737043,6.545211804845927,0.9753950531586995,4.688606220950184,-1.848894568850973,91.41410897956249,2.0063770665018126,1.8566055838957427,7,-1.6849994659423828,-3.234999656677246,0.47624969482421875,0.9325008392333984,1.1349983215332031,0,0.04173375949498759,-1.354405686251702,33.93000030517578,-1.0354058780238893,34.064998626708984,1.179991989166332,33.72999954223633,0.04173375949498759
5367,2022-07-26,33.84999847412109,34.39500045776367,33.625,34.380001068115234,1535039.0,-0.008639683106974716,1.7499948910429766,-2.465126594631072,90.78590346989277,72.61697592820468,-1.1686475961619962,-2.9113001944004893,0.2256621201341531,1.5751130655598402,24.44005711638542,0.7700004577636719,1.0161557795784475,2.415748691558832,-1.4673452680798817,6.298842651197543,0.47420171173947523,4.357295671378189,-1.1331134578151492,64.28553735180871,-26.987294399752628,1.9415469798193554,7,-1.179997444152825,-2.939997673034661,0.771251678466804,1.0800018310546946,0.8950004577636861,1,0.05568691938558268,-1.7470056715293505,34.14500045776367,-1.354405686251702,33.93000030517578,-1.0354058780238893,34.064998626708984,0.05568691938558268
5368,2022-07-27,34.99499893188477,35.115001678466804,34.115001678466804,34.14500045776367,1541038.0,0.03382571667289902,-1.1978117795011871,-1.603762856546484,91.27458872892245,77.57341247403181,-1.90668265984484,-3.925600244468452,-1.0145358401258306,0.45771136565851833,23.441822897788317,1.2650032043457173,1.349727512911425,3.3499992370605547,-0.8297784184863133,7.529776892607426,1.2601104092871225,5.4398880648339905,-1.941490613664243,91.94613346305,1.0370494130144294,2.0898888277734353,7,-1.7424983978271484,-3.727498054504398,-0.5424985885620188,-0.06499862670899148,-0.7549972534179688,2,0.026146619330045473,1.7499948910429766,33.84999847412109,-1.7470056715293505,34.14500045776367,-1.354405686251702,33.93000030517578,0.026146619330045473
5369,2022-07-28,36.275001525878906,36.52000045776367,35.4900016784668,36.3849983215332,3240440.0,0.03657672904878684,4.421030969231541,-0.12940822719480016,92.11136788273744,81.95376822075198,-2.6887322007706658,-4.966001047094213,-2.376341411779272,-0.7737163671159237,22.138350942571762,1.5250015258788991,1.658945149905744,4.316251754760742,-0.26625920226985755,8.898762711791342,2.0249962762454388,6.607507233276042,-2.809194535609123,91.53717122124318,1.7045784417137924,2.2912554785153003,7,-2.3000011444091797,-4.305001258850098,-2.2575016021728516,-1.5125017166137695,-0.6800003051757812,3,0.006753933055246852,-1.1978117795011871,34.99499893188477,1.7499948910429766,33.84999847412109,-1.7470056715293505,34.14500045776367,0.006753933055246852
5370,2022-07-29,36.93000030517578,37.35499954223633,36.39500045776367,36.599998474121094,2738351.0,0.0180564783389352,-1.5945996102811544,-3.0001040402288885,93.89204191398066,86.01691826612061,-2.924674423894281,-5.27475846557175,-3.089487670898521,-1.4278912966046136,20.788054178082074,1.0799980163574219,1.980553749800226,4.5797505378723145,-0.30249701504820337,9.461998090792832,2.1386267614120555,7.020874314332573,-2.8533546214072203,88.60591717912818,-1.3155601763024265,2.441123776460258,7,-2.5375003814697266,-4.5425004959106445,-3.4800004959106445,-2.200000762939453,-2.200000762939453,4,-0.03696186480332875,4.421030969231541,36.275001525878906,-1.1978117795011871,34.99499893188477,1.7499948910429766,33.84999847412109,-0.03696186480332875
5371,2022-08-01,37.2599983215332,37.665000915527344,36.76499938964844,37.13000106811523,1940006.0,0.008935770745476246,-1.0930253189262078,0.39392888518983055,93.88335163809523,89.3381209839154,-2.8277782274692456,-5.1858295424950995,-3.476609430804686,-1.7418854142251234,19.241626377941557,0.9000015258789062,2.3661092650844964,4.47499866485596,-0.5348860975492542,9.484883427261174,1.9700562836533493,6.979941046058567,-2.5276818660710916,89.97518558875684,0.7675341145432668,2.5049423812026075,8,-1.99749755859375,-4.717497825622559,-3.8099985122680664,-2.529998779296875,-2.3400001525878977,0,-0.05810513146424079,-1.5945996102811544,36.93000030517578,4.421030969231541,36.275001525878906,-1.1978117795011871,34.99499893188477,-0.05810513146424079
5372,2022-08-02,37.59000015258789,37.6349983215332,36.84500122070313,37.20000076293945,1913270.0,0.008856732311337101,2.291683885939507,3.000058688890029,94.13369291062176,91.63857041169666,-2.7300101502904113,-5.014894708874991,-3.8202971726319674,-2.051646388976124,17.194894463182468,0.789997100830071,2.6630603743441803,4.3237504959106445,-0.5847511218742412,9.23225211369553,1.8694996870182052,6.778001304803087,-2.2711468051127355,97.8873019983645,7.871931749010102,2.454250808892442,8,-1.9449996948242188,-5.047499656677246,-4.140000343322754,-2.8600006103515625,-1.9200019836425781,1,-0.06145255025044161,-1.0930253189262078,37.2599983215332,-1.5945996102811544,36.93000030517578,4.421030969231541,36.275001525878906,-0.06145255025044161
5373,2022-08-03,38.435001373291016,38.435001373291016,37.54999923706055,37.63000106811523,1695020.0,0.02247941519747365,1.198762237828514,2.0641065769396483,94.62499746680312,92.86690630445476,-3.1708713839267446,-5.421135608092811,-4.676056199805622,-2.865220089759667,15.55704118463655,0.8850021362304688,2.9406171539466044,4.713751602172849,-0.34515102045295976,9.772654224798657,2.1843002908599445,7.243202913485753,-2.646918512205424,100.0,8.517260912306966,2.529451311312905,8,-2.405000686645508,-5.507500648498535,-5.042501449584961,-3.7050018310546875,-2.2900009155273438,2,-0.09600630439863789,2.291683885939507,37.59000015258789,-1.0930253189262078,37.2599983215332,-1.5945996102811544,36.93000030517578,-0.09600630439863789
5374,2022-08-04,38.650001525878906,39.275001525878906,38.39500045776367,38.47999954223633,1541182.0,0.005593863533391197,-4.176474548126873,0.2111825083165089,94.04019308755021,93.49927939612233,-2.980526694572447,-5.236752510103642,-4.91888034443997,-3.055606226083107,14.872513929818048,0.8800010681152344,3.1627412359235834,4.504751682281494,-0.7196858956193921,9.729189260182384,1.892532893331051,7.116970471231937,-2.332534962352227,78.29861915957483,-12.108782708082273,2.612218788950445,8,-2.200000762939453,-5.3025007247924805,-5.651250839233398,-4.060001373291016,-1.710002899169929,3,-0.11410089711016691,1.198762237828514,38.435001373291016,2.291683885939507,37.59000015258789,-1.0930253189262078,37.2599983215332,-0.11410089711016691
5375,2022-08-05,37.599998474121094,38.92499923706055,37.525001525878906,38.70000076293945,1815452.0,-0.02716696016311304,-1.2400031738378108,-6.470526197688769,81.3131026085381,91.78435996746018,-1.514447880019695,-3.8509954032236635,-3.938167935449215,-2.0288385455135938,14.280642464947025,1.3999977111816406,3.2413863926945297,3.116248703002931,-2.080973532317202,8.313470938323064,0.5176375853428681,5.714859820662998,-0.691024918123972,33.266867482697094,-53.85938939016488,2.598611117660066,8,-1.1499977111816406,-4.252497673034668,-5.253747940063477,-3.6624984741210938,-0.6899986267089844,4,-0.053324397201716556,-4.176474548126873,38.650001525878906,1.198762237828514,38.435001373291016,2.291683885939507,37.59000015258789,-0.053324397201716556
5376,2022-08-08,37.400001525878906,38.18000030517578,37.27000045776367,38.0,1528175.0,-0.005319067988256432,-1.116277212966413,0.5454520233458987,78.2664996688666,90.3933151006795,-0.8986784600068844,-3.296253298808196,-3.8295898401260473,-1.8512404399589357,13.8657974922681,0.9099998474121094,3.2314800653431632,2.583751678466797,-2.4562008276756373,7.623704184609231,0.06377542539557624,5.1037279315380175,1.875,22.839515863173038,-60.421794386610856,2.519976253071217,8,-0.7049999237060547,-4.0525007247924805,-5.236250877380371,-3.6450014114379883,-1.7150001525878906,0,-0.07139042445747157,-1.2400031738378108,37.599998474121094,-4.176474548126873,38.650001525878906,1.198762237828514,38.435001373291016,-0.07139042445747157
5377,2022-08-09,35.44499969482422,37.9900016784668,35.44499969482422,37.72000122070313,2993521.0,-0.052272774098736985,-1.2373628805891566,3.791678852536156,59.543680066571405,86.8676585826405,1.459890696975819,-1.0522042255492536,-1.9707826371971464,0.05268206639864559,12.930278953329259,2.545001983642578,3.1730745243729217,0.4109998703002944,-4.31780134724697,5.139801087847562,-1.9534007384733414,2.77540047907393,3.789901809692381,0.0,-78.67835331985228,2.3644006087736336,8,1.9150009155273438,-2.097498893737793,-3.5099992752075195,-1.9124994277954102,0.4200019836425781,1,-0.014811723244437691,-1.116277212966413,37.400001525878906,-1.2400031738378108,37.599998474121094,-4.176474548126873,38.650001525878906,-0.014811723244437691
5378,2022-08-10,36.6150016784668,36.86000061035156,35.05500030517578,35.20000076293945,1844605.0,0.03300894325620285,-1.1173001369262299,-0.6219780072370189,62.98371257559464,83.63125243740241,0.6077653838252175,-1.8861296871757958,-3.2195642129058584,-1.1629126501306644,12.029447235552922,1.8050003051757812,3.0881803327063793,1.3062518119811983,-3.0920215724701023,5.704525196432499,-0.892884880244452,3.5053885042068487,2.4683037536621057,36.966846493733776,-38.47708785627311,2.1991366922256503,8,0.5499992370605469,-2.8100013732910156,-5.291252136230469,-3.620001792907715,-0.8550033569335938,2,-0.025809189299511592,-1.2373628805891566,35.44499969482422,-1.116277212966413,37.400001525878906,-1.2400031738378108,37.599998474121094,-0.025809189299511592
5379,2022-08-11,37.00500106811523,37.29499816894531,36.40999984741211,36.900001525878906,1308931.0,0.010651355230656412,1.5839603045102941,0.07420457547703402,65.26053698019345,80.44997411142604,0.37124669335817373,-1.9251183832605463,-3.7070351032542064,-1.6036455432917194,11.471568944953809,0.8849983215332031,3.155760114657866,1.4107511520385643,-2.6161247906666887,5.437627094743814,-0.6026868193140587,3.424189123391187,1.8366060563964908,50.38763052034635,-22.78764836460651,2.013437971352625,8,0.15999984741211648,-2.6775007247924734,-5.681251525878899,-4.010001182556145,-1.690002441406243,3,-0.023240118511780317,-1.1173001369262299,36.6150016784668,-1.2373628805891566,35.44499969482422,-1.116277212966413,37.400001525878906,-0.023240118511780317
5380,2022-08-12,37.125,37.334999084472656,36.435001373291016,36.59000015258789,1272947.0,0.0032427760686695173,-1.1301786367268443,5.0952588555861755,64.92984669744158,77.23291800690897,0.3149362738310373,-1.7546755591808392,-3.8985244794587217,-1.7726783486823336,11.462792786955662,0.8999977111816406,3.1398760687076575,1.289249992370607,-2.4753050500240263,5.05380503476524,-0.5930275288267097,3.1715275135679235,1.4894107153515606,66.239990234375,-4.437013167751189,1.8822775211973155,8,0.04000091552734375,-2.797499656677246,-5.801250457763672,-4.130000114440918,-1.3300018310546875,4,-0.004983201974169016,1.5839603045102941,37.00500106811523,-1.1173001369262299,36.6150016784668,-1.2373628805891566,35.44499969482422,-0.004983201974169016
5381,2022-08-15,37.43999862670898,37.77999877929688,37.23500061035156,37.599998474121094,1130631.0,0.008484811493844502,1.0961449583684548,-0.2990652206464442,67.94999391556019,74.3236181185688,0.03146467712127077,-1.7830501780494998,-4.287179282256282,-2.1480708637255432,11.80372099873066,0.6549987792968821,3.0052591519950766,1.364248657226554,-2.14589294000713,4.874390254460238,-0.3908221413902879,3.119319455843396,0.9608474640320352,81.26055214955142,9.371273165959252,1.7550707986168421,8,-0.2749977111816335,-2.81249809265136,-6.116249084472649,-4.444998741149895,-1.7349967956542898,0,-0.014155950820969765,-1.1301786367268443,37.125,1.5839603045102941,37.00500106811523,-1.1173001369262299,36.6150016784668,-0.014155950820969765
5382,2022-08-16,37.56999969482422,37.83000183105469,37.18000030517578,37.73500061035156,1125340.0,0.0034722508783027184,2.661945799574477,1.0312567055288864,64.32943514062575,70.95744452677133,-0.11362018767303539,-1.6395468918189309,-4.4824627281068175,-2.3429534887363204,11.695574721594069,0.6500015258789062,2.7774773792376095,1.267249679565431,-1.9917717482645685,4.526271107395431,-0.36226103434956514,2.8967603934804274,0.630095648782877,90.63055880129218,20.399350865787966,1.6295107139149987,8,-0.404998779296875,-2.714999198913574,-6.641249656677246,-4.574999809265137,-0.7150001525878906,1,-0.05017296611245081,1.0961449583684548,37.43999862670898,-1.1301786367268443,37.125,1.5839603045102941,37.00500106811523,-0.05017296611245081
5383,2022-08-17,35.939998626708984,37.78499984741211,35.935001373291016,37.459999084472656,1806922.0,-0.04338570884630033,-1.4183066178982195,9.212072871873122,48.205662586351686,65.86471891552705,1.2574835740407124,0.17340130658399744,-2.94592902999527,-0.7901265828668542,12.130781119077334,1.8499984741210938,2.476345371642388,-0.4732513427734375,-3.5070655807219424,2.5605628951750674,-1.99015846174769,1.043655776200815,2.07139101459223,0.2637072406761373,-64.49348454214267,1.516907118974254,8,1.0500011444091797,-1.0424976348876953,-5.093749046325684,-2.9449987411499023,-1.279998779296875,2,-0.0020867265194176587,2.661945799574477,37.56999969482422,1.0961449583684548,37.43999862670898,-1.1301786367268443,37.125,-0.0020867265194176587
5384,2022-08-18,37.099998474121094,37.14500045776367,36.05500030517578,36.22999954223633,2019702.0,0.03227601256918389,1.2708267933990043,-0.5723675459708527,50.86381148580073,62.481464346334,-0.16260600840937656,-0.7879651433137056,-4.154477799111461,-2.0392219268534717,12.879590339409225,1.2050018310546875,2.1448953817503735,0.5349985122680678,-2.3014527501889788,3.3714497747251144,-0.8832271189604555,1.9532241434965911,0.7340078070125955,61.477404718145266,-0.25221597822554287,1.4182256312285233,8,-0.4824981689453125,-1.992497444152832,-6.202498435974121,-4.104998588562012,-3.329998016357422,3,-0.03611860398114575,-1.4183066178982195,35.939998626708984,2.661945799574477,37.56999969482422,1.0961449583684548,37.43999862670898,-0.03611860398114575
5385,2022-08-19,36.61999893188477,37.3650016784668,36.56499862670898,37.150001525878906,1731466.0,-0.012937993584316243,-1.4999970197826493,-0.6091991318264448,46.79680161294021,58.98483122900885,0.1830066393001033,-0.10129830078003721,-3.682054904362687,-1.6409962595006604,13.597053450888701,0.8000030517578196,1.6750986633445493,-0.07950096130370099,-2.6306167933652986,2.4716148707578967,-1.3550588773344998,1.1960569547270978,1.1650009155273366,36.147619689872606,-21.099952676423406,1.2755579160307997,8,-0.09749794006348367,-1.2874984741211009,-5.811248779296882,-3.6249990463256907,-2.520000457763686,4,-0.03563627370943301,1.2708267933990043,37.099998474121094,-1.4183066178982195,35.939998626708984,2.661945799574477,37.56999969482422,-0.03563627370943301
5386,2022-08-22,35.56999969482422,36.45000076293945,35.540000915527344,36.16999816894531,1681076.0,-0.028672836365004062,-1.757591871178055,1.1320670519732117,40.569561573506995,56.87659584089057,1.057308498681273,1.118266176684827,-2.588319643762617,-0.6611848861109166,14.602804419907583,1.079998016357429,1.1808819268613036,-1.2007501602172823,-3.520581557768949,1.1190812373343846,-2.3606658589931158,-0.040834461441448866,2.051200180053712,1.3099898385833986,-48.69856126554602,1.1599156987758348,8,0.8725013732910156,-0.217498779296875,-4.814999580383301,-2.5749998092651367,-1.0400009155273438,0,0.0063255123995358264,-1.4999970197826493,36.61999893188477,1.2708267933990043,37.099998474121094,-1.4183066178982195,35.939998626708984,0.0063255123995358264
5387,2022-08-23,35.73500061035156,35.91999816894531,35.09999847412109,35.150001525878906,1159124.0,0.00463876629021609,-1.3941415603942462,-0.9750009536767418,36.54037854109736,53.93844761483532,1.0479761676068051,1.1612642883019362,-2.705798370354657,-0.8811974481062634,15.594634723039652,0.8199996948242259,0.8271553377865715,-1.1299993515014677,-3.0727055677783355,0.8127068647754001,-2.101352459639898,-0.15864624336303734,1.732227290344241,23.649974355586632,-19.2073697121798,0.9713531081384323,8,0.7299995422363281,-0.38249969482421875,-5.197500705718994,-2.7400007247924805,-2.1150016784667898,1,-0.0008394789081991316,-1.757591871178055,35.56999969482422,-1.4999970197826493,36.61999893188477,1.2708267933990043,37.099998474121094,-0.0008394789081991316
5388,2022-08-24,35.90999984741211,36.06499862670898,35.185001373291016,35.30500030517578,1127423.0,0.004897138213839858,-1.082840129835522,1.0341888701957562,36.286280189658015,50.71908574922028,0.8520586876061671,1.1155228098641388,-2.8692699624809066,-1.1110685589922298,16.391812420994235,0.8799972534179616,0.5080406955551595,-1.0007501602172866,-2.7954951434709656,0.7939948230363925,-1.898122651844126,-0.10337766859044706,1.4124943975524928,35.76159944219625,-2.5047353240921453,0.8973724916268407,8,0.5550003051757812,0.157501220703125,-5.006250381469727,-2.9149999618530273,-4.119998931884766,2,0.02631578108715371,-1.3941415603942462,35.73500061035156,-1.757591871178055,35.56999969482422,-1.4999970197826493,36.61999893188477,0.02631578108715371
5389,2022-08-25,36.52000045776367,36.6150016784668,35.78499984741211,36.20500183105469,1237660.0,0.01698692879263608,2.287129012033267,0.5206592810708903,44.34555967205584,48.431942746399635,0.18553697941987934,0.5531798252886091,-3.393200956467304,-1.740218346780054,16.0482081308641,0.8300018310546875,0.508443390973909,-0.40299949645996236,-2.1827557329138685,1.3767567399939438,-1.2928776146869154,0.4868786217669907,0.6664441508136036,62.69315561753389,22.811498840571986,0.8898781182269527,8,-0.05500030517578125,-0.06999969482421875,-5.345000267028812,-3.52500057220459,-4.275001525878899,3,-0.05093101278853218,-1.082840129835522,35.90999984741211,-1.3941415603942462,35.73500061035156,-1.757591871178055,35.56999969482422,-0.05093101278853218
5390,2022-08-26,35.564998626708984,37.14500045776367,35.474998474121094,36.90999984741211,1680463.0,-0.02615010457514022,-1.1901643444980865,-4.269863760217984,41.09654456308685,45.44822615168038,1.0012763258000064,1.476370099422553,-2.3640311759509345,-0.7939067422440189,15.019114187649144,1.6700019836425781,0.34620917815249186,-1.2897512435913114,-3.1702178912861925,0.5907154041035696,-2.2299845674387484,-0.3495179197438745,-0.5099983215332031,22.738371713441232,-18.501779438608324,0.9402333238474405,8,0.9000015258789062,0.8850021362304688,-4.0524983406066895,-2.5699987411499023,-2.8400001525878977,4,-0.05047091911307666,2.287129012033267,36.52000045776367,-1.082840129835522,35.90999984741211,-1.3941415603942462,35.73500061035156,-0.05047091911307666
5391,2022-08-29,35.095001220703125,35.67499923706055,34.884998321533196,35.049999237060554,1377985.0,-0.013215167275527295,-3.2132953562889783,-0.03345869353118161,48.01588159732885,43.63560909131406,1.2333549977445273,1.8718244636338426,-1.8173504401389877,-0.32967261635468503,13.91370030566378,0.7900009155273509,0.09854071504818762,-1.651498794555664,-3.6773768364189507,0.3743792473076226,-2.664437815487304,-0.6385597736240243,2.049999237060547,9.292154896817886,-35.629366811347474,1.012939020931642,8,1.2399978637695312,1.3549995422363281,-3.456252098083496,-2.100001335144043,-0.6200027465820384,0,-0.028351694314661224,-1.1901643444980865,35.564998626708984,2.287129012033267,36.52000045776367,-1.082840129835522,35.90999984741211,-0.028351694314661224
5392,2022-08-30,35.279998779296875,36.11999893188477,34.970001220703125,35.290000915527344,1720739.0,0.0052713364342218405,-2.650802300938563,-0.22225989658391235,41.48051241128451,42.88837018297326,0.7703728432208194,1.5862204419752572,-1.9482078599015367,-0.515983273833001,12.617778649970168,1.1499977111816477,-0.16482890369083236,-1.3510011672973619,-3.436903310562265,0.7349009759675411,-2.3939522389298133,-0.3080500956649104,1.8650016784667969,17.47787984052581,-27.274620629404225,1.0429510716324528,8,0.845001220703125,1.1700019836425781,-3.5949978828430176,-2.284998893737793,-0.2949981689453196,1,-0.02125850413691388,-3.2132953562889783,35.095001220703125,-1.1901643444980865,35.564998626708984,2.287129012033267,36.52000045776367,-0.02125850413691388
5393,2022-08-31,34.74499893188477,36.18999862670898,34.740001678466804,35.720001220703125,2402517.0,-0.015164395292611266,-1.9441658178776409,97.47940503432423,35.839578031156336,41.219010910235,1.2494261853722293,1.9295282430836025,-1.3430525672801608,0.01721373999967568,10.853073935993907,1.4499969482421733,-0.5243665427492914,-1.701500892639153,-3.7682280076511816,0.3652262223728755,-2.7348644501451673,-0.6681373351331388,2.35480148315429,0.20778611037090677,-42.02125738808841,1.033363557506013,8,1.3075027465820241,1.9500026702880788,-2.954998016357429,-1.7499990463256907,0.8050003051757741,2,-0.032378760529119255,-2.650802300938563,35.279998779296875,-3.2132953562889783,35.095001220703125,-1.1901643444980865,35.564998626708984,-0.032378760529119255
5394,2022-09-01,34.240001678466804,34.810001373291016,34.049999237060554,34.299999237060554,2153068.0,-0.014534386787807385,-2.454535996670796,0.061535813076360725,32.755526754659414,39.65886925931491,1.4595571534441873,2.199994292849887,-0.7547518580957018,0.5193693635148051,8.739786396079023,0.7600021362304616,-0.8704153195431275,-1.9859981536865163,-4.003280013575086,0.03128370620205345,-2.9946390836308012,-0.9773572237422314,2.76540678710937,6.139010225110203,-31.687432508287323,1.0086409299442856,9,1.3574981689453054,2.4224987030029226,-1.9800009727478027,-1.245001792907722,-0.5750007629394602,3,-0.07155375709225631,-1.9441658178776409,34.74499893188477,-2.650802300938563,35.279998779296875,-3.2132953562889783,35.095001220703125,-0.07155375709225631
5395,2022-09-02,35.595001220703125,35.68000030517578,34.470001220703125,34.84000015258789,2114196.0,0.03957358282165235,1.6162163945513706,-12.583863173957274,40.19139609882609,39.61685087323925,-0.06272481800330354,0.7242145384563514,-2.0305846042953988,-0.8294238528405984,7.12130747808952,1.4399986267089773,-0.8971577816312077,-0.5307487487792955,-2.4577895817026203,1.3962920841440294,-1.4942691652409579,0.43277166768236697,1.2330826911621102,72.19637496702262,38.21731197311249,0.9635204164616623,9,0.002498626708984375,1.0674991607666016,-2.6225008964538574,-2.6975011825561523,-2.6000022888183523,4,-0.094114402976053,-2.454535996670796,34.240001678466804,-1.9441658178776409,34.74499893188477,-2.650802300938563,35.279998779296875,-0.094114402976053
5396,2022-09-05,34.72999954223633,34.904998779296875,34.189998626708984,34.59999847412109,1340390.0,-0.024301212215261492,1.9791701436075944,0.17218660158954857,35.99604836315932,39.55636974235725,0.7493995770382753,1.453449312618318,-1.0966083110423313,0.045120141436157724,5.732952934575343,1.4050025939941406,-1.0734579486443678,-1.2622503280639634,-3.1875400239621996,0.6630393678342728,-2.224895176013078,-0.2996054801148489,1.9313992891406286,31.77572425791627,4.757690689838864,0.9626448479491168,9,0.8675003051757812,1.9325008392333984,-1.3399996757507324,-1.8649988174438477,-2.75,0,-0.057731099756476834,1.6162163945513706,35.595001220703125,-2.454535996670796,34.240001678466804,-1.9441658178776409,34.74499893188477,-0.057731099756476834
5397,2022-09-06,34.919998168945305,35.134998321533196,34.36999893188477,34.755001068115234,1333922.0,0.005470735076685385,1.5714377304055274,1.269198039848463,44.137923777026764,40.428774585398216,0.48236047961634654,1.2881461472024611,-1.2004624858622535,-0.14116004566285056,5.715939605663118,0.7649993896484233,-1.1750766997054214,-1.046001625061045,-3.016493232904814,0.924489982782724,-2.0312474289829296,-0.06075582113916056,1.5847166867726656,40.65416729056553,9.828396317937706,0.9852458039218831,9,0.677501678466804,1.7425022125244212,-1.0174975395202566,-2.054997444152825,-3.134998321533196,1,-0.012743405445535205,1.9791701436075944,34.72999954223633,1.6162163945513706,35.595001220703125,-2.454535996670796,34.240001678466804,-0.012743405445535205
5398,2022-09-07,35.66999816894531,35.89500045776367,34.380001068115234,34.39500045776367,2379672.0,0.021477664356437165,-1.3218443891644767,7.727394631586581,41.37514195839076,40.09872817276876,-0.34113830054582905,0.4887787996495092,-1.8330334440832772,-0.900526628739982,6.074679931949497,1.5149993896484375,-1.0997838177964283,-0.2487514495849581,-2.198933007833105,1.701430108663189,-1.2238422287090316,0.7263393295391154,0.6874337496532164,87.80476206229217,58.34230908014148,0.975090779124072,9,-0.07249832153320312,0.9925022125244141,-1.5762476921081543,-2.804997444152832,-3.154998779296868,2,-0.019203745269326222,1.5714377304055274,34.919998168945305,1.9791701436075944,34.72999954223633,1.6162163945513706,35.595001220703125,-0.019203745269326222
5399,2022-09-08,36.14500045776367,36.290000915527344,35.014999389648445,36.0,2596003.0,0.013316577325532375,4.862057474590656,0.1137260533819222,47.133381402685764,40.76948782161309,-0.9777491384458799,-0.05687191067943331,-2.1575203899742945,-1.3867791118494281,6.258124977774735,1.2750015258788991,-0.9798473056243182,0.26925086975097656,-1.6169597955588841,2.1554615350608373,-0.6738544629039538,1.212356202405907,-2.095001220703118,93.09522382257681,61.81486329733767,0.943105332654929,9,-0.9750003814697266,0.5174999237060547,-1.6662497520446777,-3.2174997329711914,-4.145000457763672,3,-0.016461508180042772,-1.3218443891644767,35.66999816894531,1.5714377304055274,34.919998168945305,1.9791701436075944,34.72999954223633,-0.016461508180042772
5400,2022-09-09,36.93999862670898,37.02999877929688,36.33000183105469,36.35499954223633,1376193.0,0.021994692457516507,-1.2047338699988208,4.034463707873988,58.5305092837818,41.93777978677452,-1.7401918741941387,-0.913264079935054,-2.760647850805178,-2.177900706102207,6.608639711962547,0.8849983215332102,-0.8464590310015652,1.0734991073608313,-0.7885763532770014,2.935574567998664,0.14246137704191142,2.004536837679751,-2.8451993560790854,96.83098071294489,59.20834573403718,0.9310377303189181,9,-1.3999996185302592,-0.4524993896484304,-2.041247844696038,-3.5924978256225515,-4.354999542236321,4,-0.08865722341455884,4.862057474590656,36.14500045776367,-1.3218443891644767,35.66999816894531,1.5714377304055274,34.919998168945305,-0.08865722341455884
5401,2022-09-12,36.90999984741211,37.375,36.599998474121094,36.70500183105469,1468465.0,-0.0008120947593965866,-2.734904541735989,0.35042450800109975,57.44142054720061,43.71121402409854,-1.5932027348092888,-0.9749958855714596,-2.517923710603867,-2.143601590030144,6.747720805784713,0.7750015258789062,-0.8618937412183882,1.07000026702881,-0.7111136605174835,2.8511141945751035,0.17944330325565971,1.9605572308019603,-2.6977925964355407,84.52579077186337,43.27119864871749,0.8905569637731473,9,-1.197500228881836,-0.7950000762939453,-2.01124906539917,-3.5624990463256836,-4.104999542236328,0,-0.10606884128182492,-1.2047338699988208,36.93999862670898,4.862057474590656,36.14500045776367,-1.3218443891644767,35.66999816894531,-0.10606884128182492
5402,2022-09-13,35.685001373291016,37.5099983215332,35.685001373291016,37.0,2258263.0,-0.03318879651003259,-1.7756636564854273,-6.414689517854817,48.742321555596114,45.14485219348073,-0.3405226436459756,0.10702996785107644,-1.0707057637962123,-0.9146761934955663,6.64961671165255,1.8249969482421875,-0.7899696111872743,-0.06074829101562784,-1.645026677198473,1.5235300951672173,-0.8528874841070504,0.7313909020757947,-1.2830265573730415,41.693337070846184,-0.24550321365988736,0.7921391930914238,9,0.09499740600585938,0.33499908447265625,-0.663750171661377,-2.33750057220459,-2.8800010681152344,1,-0.10382518392805085,-2.734904541735989,36.90999984741211,-1.2047338699988208,36.93999862670898,4.862057474590656,36.14500045776367,-0.10382518392805085
5403,2022-09-14,35.8650016784668,36.150001525878906,35.400001525878906,35.43000030517578,1634293.0,0.0050441445494942005,-2.0303095691309405,-0.3307998688787099,46.153849599982784,46.63355473185,-0.38548039157333847,-0.08313961412108029,-1.06597921034529,-1.092537108015307,6.87779946745757,0.75,-0.7673205233972595,0.12300186157226278,-1.4596948829797398,1.7056986061242654,-0.6683465107037421,0.9143502338482676,-1.2143849820996024,34.068242593444644,-5.0286377734012575,0.7913483722760024,9,-0.015003204345703125,0.07499885559082031,-0.5112509727478027,-2.517500877380371,-2.2750015258789062,2,-0.1137599788125565,-1.7756636564854273,35.685001373291016,-2.734904541735989,36.90999984741211,-1.2047338699988208,36.93999862670898,-0.1137599788125565
5404,2022-09-15,35.7599983215332,36.63000106811523,35.53499984741211,35.974998474121094,1745403.0,-0.002927738798814472,-2.2932511114297793,-0.4942516639920023,51.27201477904099,47.86473458520721,-0.04714934285215122,-0.08819478022556382,-0.8005791714019637,-0.9948450027209788,7.244300589837503,1.095001220703118,-0.6958754369991524,0.08499851226806499,-1.3633977879980677,1.5333948125341976,-0.6391996378649978,0.8091966624011278,-0.8806310951527294,17.061485420060276,-23.108898613899438,0.7241981501330662,9,0.09000015258789062,0.18000221252441406,-0.2749977111816406,-2.4124975204467773,-2.4449996948242188,3,-0.09074382226496791,-2.0303095691309405,35.8650016784668,-1.7756636564854273,35.685001373291016,-2.734904541735989,36.90999984741211,-0.09074382226496791
5405,2022-09-16,35.314998626708984,35.685001373291016,34.97499847412109,35.35499954223633,2278090.0,-0.012444063638455405,1.0285664461422968,0.18605063785241568,51.43977443342476,49.58070414857004,0.3955515383217545,0.267752539815703,-0.21832372078687,-0.5621336801970926,7.640624785663347,0.7849998474121165,-0.529884911850317,-0.2947511672973633,-1.680104815654758,1.0906024810600314,-0.9874279914760606,0.3979256568813341,2.1949996948242188,13.412235623406083,-29.39733700133761,0.6926768241786959,9,0.625,0.6250019073486328,0.43125200271606445,-1.9674978256225586,-1.2599983215332031,4,-0.0938694253325506,-2.2932511114297793,35.7599983215332,-2.0303095691309405,35.8650016784668,-1.7756636564854273,35.685001373291016,-0.0938694253325506
5406,2022-09-19,35.79499816894531,36.08000183105469,34.80500030517578,35.58000183105469,1104874.0,0.013591945657709825,2.248396376783423,-5.374785428189967,53.245113724645606,50.59261414274991,0.09220547116300537,-0.20503885352885476,-0.550080923034642,-1.0378637724609092,7.402764074480425,1.2750015258789062,-0.25976375327404355,0.17399845123291158,-1.2136484131951661,1.5616453156609893,-0.5198249809811273,0.8678218834469504,1.6643001556396513,36.59883880812129,-9.026097716743301,0.6938234322140386,9,0.15000152587890625,0.1450023651123047,-0.04874753952026367,-2.4474973678588867,-0.6149978637695312,0,-0.08967730824631126,1.0285664461422968,35.314998626708984,-2.2932511114297793,35.7599983215332,-2.0303095691309405,35.8650016784668,-0.08967730824631126
5407,2022-09-20,35.70500183105469,36.150001525878906,35.20000076293945,36.0,1351391.0,-0.0025142154628939872,2.1932733241011437,-1.3721078779276081,56.40856917161921,52.26299494421973,0.34113924191677114,-0.1237499037722074,-0.32079247263983746,-0.9577298694613177,6.871296323253717,0.9500007629394531,-0.14456141737553452,0.08550205230712749,-1.3016907436039915,1.4726948482182465,-0.608094345648432,0.779098450262687,1.6481245727539076,49.3151314868118,-1.9698887242972916,0.6935963979555584,9,0.4524974822998047,0.2349987030029297,0.19124889373779297,-2.3575010299682617,-0.7650032043457031,1,-0.08122115606101465,2.248396376783423,35.79499816894531,1.0285664461422968,35.314998626708984,-2.2932511114297793,35.7599983215332,-0.08122115606101465
5408,2022-09-21,36.85499954223633,36.89500045776367,35.189998626708984,35.28499984741211,1392403.0,0.032208308421970866,1.0666669749247466,-5.322065897687891,66.07252384480478,54.36734410445518,-0.6963136868285389,-1.264133401447495,-1.3162302555925436,-2.099825944044369,6.636776292938369,1.7050018310546875,0.13811942501227747,1.1882497787475614,-0.30121225457767764,2.6777118120728005,0.4435187620849419,1.932980795410181,0.3962018176269524,98.08608073651031,39.39299210129263,0.7447310166626191,9,-0.6975002288818359,-0.9375,-0.844998836517334,-3.5074987411499023,-4.349998474121094,2,-0.10989009055390686,2.1932733241011437,35.70500183105469,2.248396376783423,35.79499816894531,1.0285664461422968,35.314998626708984,-0.10989009055390686
5409,2022-09-22,34.65999984741211,36.16999816894531,34.654998779296875,36.0,2234387.0,-0.05955771868369497,-1.244439734949632,-0.8535034478066701,44.79107560075672,52.840740361896835,1.4146520755175445,0.8267635774620317,1.0053683585362876,0.08911444998488349,6.702163905342584,2.200000762939453,0.256268211626022,-0.9137498855590849,-2.411143409697239,0.5836436385790691,-1.6624466476281654,-0.16505312349000434,2.4933534702636706,0.2232618021365695,-54.416982505964135,0.7486967620690782,9,1.4224987030029297,1.1199989318847656,1.2837505340576172,-1.3124990463256836,-2.875,3,-0.030871312739030765,1.0666669749247466,36.85499954223633,2.1932733241011437,35.70500183105469,2.248396376783423,35.79499816894531,-0.030871312739030765
5410,2022-09-23,33.77000045776367,34.834999084472656,33.669998168945305,34.674999237060554,1993370.0,-0.025677997506248995,-1.1085925363344353,0.6753721464502022,44.66666723180747,51.42132332685316,2.0201381450537497,1.6605272594447413,1.9819971326816557,0.9731667007906282,6.999626594733274,1.1650009155273509,0.32653014271858183,-1.7139993667602553,-3.4149417639870094,-0.013056969533501217,-2.5644705653736324,-0.8635281681468783,3.2334515876093732,3.1008439642071415,-52.183094763332136,0.850471198613378,9,1.819997787475586,1.819997787475586,2.0925002098083496,-0.4224996566772461,-2.1700000762939418,4,-0.013473551225554825,-1.244439734949632,34.65999984741211,1.0666669749247466,36.85499954223633,2.1932733241011437,35.70500183105469,-0.013473551225554825
5411,2022-09-26,34.09999847412109,34.759998321533196,33.735000610351555,33.735000610351555,1870728.0,0.009771928098435856,-4.616458686064255,-0.4033131006575588,45.51422082025247,51.06264546737052,1.396478055594585,1.3198325776890627,1.7331270947164725,0.6608752153254116,6.857113590730835,1.0249977111816406,0.3066124775864765,-1.3342512130737347,-3.138186223841707,0.4696837976942376,-2.236218718457721,-0.43228370768974855,2.6367772611377376,13.333333333333302,-41.99179181142164,0.9019675053839873,9,1.1825008392334055,1.4899997711181712,1.8275022506713938,-0.7524976730346609,-2.284997940063473,0,-0.001319594456271167,-1.1085925363344353,33.77000045776367,-1.244439734949632,34.65999984741211,1.0666669749247466,36.85499954223633,-0.001319594456271167
5412,2022-09-27,34.529998779296875,35.564998626708984,34.435001373291016,34.485000610351555,2993097.0,0.012609980188184489,-14.58652986056301,0.12328337618362767,43.53741261221361,50.771930246507296,0.8777117426283141,0.8756586898523437,1.378351322664983,0.2507826370674664,7.233305103384991,1.4650001525878977,0.11043929634170269,-0.8667509078979521,-2.7148289192640433,0.9813271034681392,-1.7907899135810013,0.057288097785097136,1.9614347506568706,26.666666666666828,-23.535867552832755,0.9240390056830464,9,0.7525005340576172,1.0599994659423828,1.367502212524414,-1.1824979782104492,-3.139999389648434,1,0.018824255686583635,-4.616458686064255,34.09999847412109,-1.1085925363344353,33.77000045776367,-1.244439734949632,34.65999984741211,0.018824255686583635
5413,2022-09-28,33.61999893188477,33.80500030517578,32.310001373291016,33.275001525878906,3974508.0,-0.02635389167629254,3.1818143016437874,7.666920990165106,36.358701476419334,49.11489543510487,1.6044984606567638,1.788765906914115,2.3319858230200055,1.160511763183969,7.613893378869892,2.2199974060058594,-0.1145426050643934,-1.7205007553100486,-3.7148029836806202,0.27380147306052294,-2.7176518694953344,-0.7233496411247629,2.6457197691882968,33.937788758493085,-10.391356297224775,0.9971511141852845,9,0.982501983642571,1.2900009155273366,2.2887516021728445,-0.27249813079834695,-2.7099990844726634,2,0.039262336013114574,-14.58652986056301,34.529998779296875,-4.616458686064255,34.09999847412109,-1.1085925363344353,33.77000045776367,0.039262336013114574
5414,2022-09-29,31.790000915527344,33.59000015258789,31.78000068664551,33.59000015258789,3250804.0,-0.05443182850972317,1.0111113701338708,-5.217428321852191,24.975690084631523,46.1744416185723,3.1426091611215057,3.610939692734391,4.174453733450683,2.957799775833088,7.6013639956789785,1.8399982452392614,-0.2246773370246018,-3.4279987335205107,-5.940565758837586,-0.9154317082034353,-4.684282246179052,-2.1717152208619694,4.0801460527675175,0.26420698346971055,-35.87787001288413,1.2562835126585379,9,2.547499656677246,2.8549985885620117,4.476249694824219,1.557499885559082,0.11499977111816762,3,0.022491353633105948,3.1818143016437874,33.61999893188477,-14.58652986056301,34.529998779296875,-4.616458686064255,34.09999847412109,0.022491353633105948
5415,2022-09-30,32.24499893188477,32.654998779296875,31.22500038146973,32.139999389648445,2509387.0,0.014312614131923196,2.0918909779242654,-0.05833310374497466,28.231424024607804,43.395142763012544,2.4656216801262048,3.048392360608709,3.741821895310082,2.4382357800973367,8.444939065207468,1.4299983978271449,-0.3268527548212745,-2.8055006027221623,-5.638471679611804,0.027470474167479608,-4.22198614116698,-1.389015064277345,3.134330482612164,23.502280249397025,-6.250265132222456,1.4164855384448205,9,1.8150014877319265,2.122500419616692,4.212501525878899,1.102501869201653,-0.14500045776368609,4,-0.014265749719650445,1.0111113701338708,31.790000915527344,3.1818143016437874,33.61999893188477,-14.58652986056301,34.529998779296875,-0.014265749719650445
5416,2022-10-03,32.72499847412109,32.72499847412109,31.32999992370605,31.85000038146973,2177764.0,0.014886015138356079,2.188575065776467,8.333351498637501,35.15543663788992,41.03368359259818,1.681135578897127,2.5407468626002085,3.283296152096767,1.9075418098861192,9.095261231075545,1.3949985504150355,-0.4793941039924974,-2.2252510070800824,-5.241921454859323,0.7914194406991584,-3.7335862309697063,-0.7169157831904585,2.0727248757520442,34.56218200771796,6.0589910416680866,1.5083352238896213,10,1.3350019454956126,1.6425008773803782,3.7325019836425852,0.6225023269653391,0.7849998474121094,0,-0.0343773306373415,2.0918909779242654,32.24499893188477,1.0111113701338708,31.790000915527344,3.1818143016437874,33.61999893188477,-0.0343773306373415
5417,2022-10-04,34.47499847412109,34.47499847412109,33.259998321533196,33.27000045776367,2805303.0,0.05347593832231645,1.016601083312516,1.3771435920575736,43.9774502923667,38.578675420105064,-0.2924423037909918,0.7965381711744541,1.5850580979063054,0.10054173797130517,9.495130667664736,1.75,-0.5714140049028131,-0.4530010223388743,-3.4771659769847574,2.5711639323070123,-1.9650834996618158,1.0590814549840672,-3.2499980926513565,100.0,69.21821210539804,1.5120824773229427,10,-0.7774991989135671,-0.1074991226196218,1.917501449584968,-1.1274976730346609,-1.2949981689453054,1,-0.07715730406950472,2.188575065776467,32.72499847412109,2.0918909779242654,32.24499893188477,1.0111113701338708,31.790000915527344,-0.07715730406950472
5418,2022-10-05,34.985000610351555,35.130001068115234,33.705001831054695,33.950000762939446,3158041.0,0.014793391118300026,1.1509410061005994,0.858922449134653,46.7559712286275,38.79699715653515,-1.2243531585979142,0.2451557494054768,1.0968989616432907,-0.45153929930908987,9.638538518265074,1.4249992370605398,-0.716834711654414,0.09125099182128338,-2.912981144439179,3.095483128081746,-1.4108650763089514,1.5933670599515182,-3.6950002670287994,96.28680071018789,61.13523510584406,1.502116068130232,10,-1.5900011062622,-0.6175012588500906,1.3024997711181712,-1.6374998092651296,0.7849998474121165,2,-0.10275835809588085,1.016601083312516,34.47499847412109,2.188575065776467,32.72499847412109,2.0918909779242654,32.24499893188477,-0.10275835809588085
5419,2022-10-06,35.54999923706055,35.665000915527344,34.75,35.34000015258789,1495642.0,0.016149738941031,3.1590719933416564,0.20289769606993982,50.97389498552533,39.49780024028158,-1.843715232546586,-0.386521589827332,0.5194944010173046,-1.0555190834457235,9.60980796901548,0.9150009155273438,-0.8831249577155305,0.6859996795654268,-2.2775698089176544,3.649569168048508,-0.7957850646761173,2.167784423806971,-4.10639886474609,97.40987241815263,57.05019600966445,1.4817847442415415,10,-2.1049985885620117,-1.182499885559082,0.8237524032592773,-2.202498435974121,0.3300018310546875,3,-0.1305203794438139,1.1509410061005994,34.985000610351555,1.016601083312516,34.47499847412109,2.188575065776467,32.72499847412109,-0.1305203794438139
5420,2022-10-07,33.665000915527344,34.904998779296875,33.650001525878906,34.860000610351555,2292832.0,-0.05302386390962588,-1.0489776598593699,-5.690499545867359,42.09354315794958,39.11772494447014,0.027739708578984335,1.307582453224171,2.348811360996905,0.7879231434940976,8.918780968029488,1.8999977111816406,-1.308867448459928,-1.0352487564086914,-3.8751738719790154,1.8046763591616326,-2.4552113141938534,0.3847138013764706,-1.9681165106201135,53.86390905623008,12.490317593545065,1.4199625577851618,10,-0.2200002670288086,0.7024984359741211,2.464999198913574,-0.31750011444091797,3.30999755859375,4,-0.052279821209512134,3.1590719933416564,35.54999923706055,1.1509410061005994,34.985000610351555,1.016601083312516,34.47499847412109,-0.052279821209512134
5421,2022-10-10,32.99499893188477,33.779998779296875,32.830001831054695,33.25,2132422.0,-0.019902033727067114,-2.2478790763793888,0.21339006965415064,40.355855808158374,38.76421863290845,0.5861541367145477,1.7594518899730858,2.9435600224298994,1.4112527118499614,8.133095909930562,0.9499969482421804,-1.3910839867423235,-1.509500694274898,-4.245925649143203,1.2269242605934068,-2.877713171709047,-0.14128821684074921,-1.0600275363403355,5.82000543611357,-33.121849641323216,1.368212477434152,10,0.4500017166137624,1.3725004196166921,3.1350011825561452,0.35250186920165305,4.6350021362304545,0,-0.02712533677031892,-1.0489776598593699,33.665000915527344,3.1590719933416564,35.54999923706055,1.1509410061005994,34.985000610351555,-0.02712533677031892
5422,2022-10-11,31.979999542236328,33.005001068115234,31.78499984741211,32.845001220703125,2063316.0,-0.030762219200061836,1.0590714039679243,3.3921492363158605,32.48292363583728,38.33357665062155,1.3425837553649487,2.6168154739105063,3.8593215748044045,2.3934021200869253,8.343979310018582,1.220001220703125,-1.4385492447511865,-2.339249992370604,-5.2361182343852235,0.557618249644019,-3.7876841133779138,-0.8908158713632943,3.6850013732910156,5.025763946991453,-25.34275233192603,1.4484341210073113,10,1.465001106262207,2.3874998092651367,4.15000057220459,1.3675012588500977,4.700000762939453,1,0.04784236401492703,-2.2478790763793888,32.99499893188477,-1.0489776598593699,33.665000915527344,3.1590719933416564,35.54999923706055,0.04784236401492703
5423,2022-10-12,31.78499984741211,32.610000610351555,31.6299991607666,32.0,2376874.0,-0.006097551520183098,-2.7333280048827713,0.24855460739564728,37.93536877882235,39.773540949976095,1.3968042736269624,2.6250679418365266,3.923530366953628,2.5508111864728136,8.83888002973908,0.9800014495849538,-1.5334519383441503,-2.330249595642087,-5.341177681091217,0.6806784898070468,-3.8357136383666557,-0.8247855529175183,3.8024010467529266,3.841403202926207,-29.086959150539002,1.5054640427245665,10,1.6600008010864258,2.5824995040893555,4.345000267028809,1.5625009536743164,4.920001983642578,2,0.04388864132328285,1.0590714039679243,31.979999542236328,-2.2478790763793888,32.99499893188477,-1.0489776598593699,33.665000915527344,0.04388864132328285
5424,2022-10-13,32.514999389648445,32.65999984741211,30.09000015258789,31.545000076293945,3796896.0,0.022966793951259667,3.079363853933452,-4.511621511328789,44.66183850013357,41.599142558367845,0.8721799047805803,1.728096775291057,3.0615947974623623,1.7775040351700326,9.267614112782363,2.5699996948242188,-1.6363925619784112,-1.438000106811515,-4.4253812218762505,1.5493810082532207,-2.9316906643438827,0.05569045072085288,2.9141054351806517,50.363446078862594,13.0977358585965,1.4936905575323673,10,0.3625011444091726,1.2849998474121023,3.6150007247924734,0.8325014114379812,4.479999542236328,3,0.10010767735556225,-2.7333280048827713,31.78499984741211,1.0590714039679243,31.979999542236328,-2.2478790763793888,32.99499893188477,0.10010767735556225
5425,2022-10-14,32.0,33.15999984741211,31.88500022888184,32.985000610351555,2681856.0,-0.015838825136573753,-1.0987645405880662,-1.0154652655837229,41.20603271950977,42.27143101188116,1.5072778086013585,2.089121371252439,3.469803502416511,2.2315506384970547,10.071761988672593,1.2749996185302699,-1.6074515498509854,-1.7872495651245117,-4.823896703670414,1.249397573421387,-3.305573134397463,-0.26892599585156063,3.108758544494627,51.76153274386418,10.994784335642478,1.51832356927295,10,0.8775005340576172,1.7999992370605469,3.916250228881836,1.3475008010864258,4.944999694824219,4,0.12125003337860107,3.079363853933452,32.514999389648445,-2.7333280048827713,31.78499984741211,1.0590714039679243,31.979999542236328,0.12125003337860107
5426,2022-10-17,32.584999084472656,33.130001068115234,31.76499938964844,31.959999084472656,2411398.0,0.018281221389770508,-1.6896600971151219,-0.6345173733211515,41.959484392691685,42.047212578583945,1.0061374868019044,1.3189289598840688,2.7890571669785373,1.5792804342162228,10.635780959064874,1.3650016784667933,-1.25610013842973,-1.041750526428224,-3.9689359831300806,1.885434930273636,-2.505343254779156,0.4218422019227077,2.222633956507565,81.27033159290342,37.1205336835185,1.46359272835093,10,0.29250144958496094,1.2150001525878906,3.4287500381469727,0.7625017166137695,4.385002136230476,0,0.1347245515725779,-1.0987645405880662,32.0,3.079363853933452,32.514999389648445,-2.7333280048827713,31.78499984741211,0.1347245515725779
5427,2022-10-18,32.80500030517578,33.939998626708984,32.80500030517578,33.25,2607446.0,0.0067516104613905,-4.101119550122585,-0.71199951171875,46.42701014231618,42.01066134677158,0.5859543221505135,0.9175716321728515,2.5369162225935256,1.3024242636405603,10.961071176536196,1.3549995422363281,-0.9429559143216508,-0.6767492294311523,-3.4539348174352185,2.1004363585729138,-2.065342023433182,0.7118435645708772,1.7195747625008977,70.5195124319547,24.04201921859383,1.3885927940020324,10,0.07250022888183594,0.9949989318847656,3.1087493896484375,0.5425004959106445,4.569999694824219,1,0.1470812595047648,-1.6896600971151219,32.584999084472656,-1.0987645405880662,32.0,3.079363853933452,32.514999389648445,0.1470812595047648
5428,2022-10-19,32.80500030517578,33.310001373291016,32.044998168945305,32.799999237060554,2466034.0,0.0,1.4926092822754455,-0.011238363022255022,55.3002595986977,42.49136852601295,0.27289961312528277,0.6309477951023226,2.466395415798246,1.2478662027305205,10.88543126286867,1.2650032043457102,-0.7563978429483527,-0.4742492675781236,-2.763568091484501,1.815069556328254,-1.6189086795313088,0.6704101443750616,1.4535002675955724,70.5195124319547,17.444676893138862,1.144659411953188,10,-0.30750083923339844,0.6875,3.094999313354492,0.5425004959106445,4.614997863769531,2,0.11812223636494301,-4.101119550122585,32.80500030517578,-1.6896600971151219,32.584999084472656,-1.0987645405880662,32.0,0.11812223636494301
5429,2022-10-20,33.59000015258789,33.700000762939446,32.290000915527344,32.509998321533196,2514129.0,0.023929274199343764,1.1692254422104194,215.95423340991923,56.789507251199254,44.12425342526291,-0.9156551510164306,-0.251203204734864,1.6059697725813749,0.40162112469847955,11.202809824160617,1.4099998474121023,-0.7777302537972659,0.3642505645751939,-1.8375433381389996,2.566044467289384,-0.7366463867818993,1.465147515932287,0.4183903949724552,83.90811048770261,25.97338048017351,1.100896951357095,10,-1.5750007629394531,-0.09749984741210938,2.304999351501465,-0.24249935150146484,3.5999984741210866,3,0.09273598286145912,1.4926092822754455,32.80500030517578,-4.101119550122585,32.80500030517578,-1.6896600971151219,32.584999084472656,0.09273598286145912
5430,2022-10-21,33.314998626708984,33.56999969482422,32.59999847412109,33.049999237060554,1964146.0,-0.008187005794274116,1.5032240281155125,0.24536938922560958,53.04123766073347,45.53374029777125,-0.7772597461158952,-0.012687549463286985,1.7969263282832486,0.6263294357005265,12.156727486857784,0.990001678466804,-0.8943344331378995,0.11199913024902486,-2.075472994133243,2.299471254631289,-0.981736931942109,1.2057351924401587,0.45828849715301345,71.26435773629642,9.944653156348004,1.0937360621911323,10,-1.2999992370605469,0.17750167846679688,2.580000877380371,0.4900016784667969,3.0349998474121094,4,0.11046076712803754,1.1692254422104194,33.59000015258789,1.4926092822754455,32.80500030517578,-4.101119550122585,32.80500030517578,0.11046076712803754
5431,2022-10-24,34.05500030517578,34.30500030517578,33.55500030517578,33.86999893188477,1743246.0,0.0222122680165302,1.1897766318239786,0.6981199976967731,47.583440443330076,47.21157549860378,-1.509866320101679,-0.7971010105498948,0.9695908377014106,-0.16232850891103112,12.966179107334996,0.9900016784667969,-1.1186393575525884,0.8542507171630831,-1.3294260408411205,3.0379274751672867,-0.23758766183901514,1.9460890961651813,-3.9650001525878906,88.93806355347158,31.168153876878854,1.0918383790021018,10,-1.8575000762939453,-0.5625,1.8849992752075195,0.27250003814697266,1.6949996948242188,0,0.08486270338424307,1.5032240281155125,33.314998626708984,1.1692254422104194,33.59000015258789,1.4926092822754455,32.80500030517578,0.08486270338424307
5432,2022-10-25,35.18000030517578,35.18000030517578,33.75,34.314998626708984,1948176.0,0.03303479635644058,2.306352671385416,4.675650040208852,51.04782207645796,48.66851475389662,-2.3839033704183095,-1.9720138830924583,-0.23566197431721037,-1.325785491094301,13.169162628338798,1.4300003051757812,-1.039306471431786,1.9467506408691406,-0.3372677368362389,4.230769018574517,0.8047414520164509,3.0887598297218304,-5.005700149536132,100.0,45.156473959120504,1.1420091888526884,10,-2.5450000762939453,-1.6875,0.7624998092651367,-0.8524999618530273,0.875,1,0.05088120807275831,1.1897766318239786,34.05500030517578,1.5032240281155125,33.314998626708984,1.1692254422104194,33.59000015258789,0.05088120807275831
5433,2022-10-26,34.939998626708984,35.049999237060554,33.919998168945305,34.19499969482422,2402743.0,-0.006822105639137432,1.341970755309934,0.8612687702586492,46.603561345661575,48.884261736733066,-1.8431249599451007,-1.7160325667980771,-0.027808741650872548,-1.1299387501236424,12.905629176296287,1.2600021362304759,-0.8732587918608488,1.6407489776611328,-0.7634496228589569,4.044947578181219,0.43864967740108796,2.8428482779211777,-4.565470465087891,91.69544189779249,40.49153555279196,1.2020993002600435,10,-1.467498779296875,-1.4474983215332031,1.1087512969970703,-0.3124980926513672,1.9449996948242188,2,0.06969094072687354,2.306352671385416,35.18000030517578,1.1897766318239786,34.05500030517578,1.5032240281155125,33.314998626708984,0.06969094072687354
5434,2022-10-27,32.505001068115234,34.450000762939446,31.97500038146973,34.275001525878906,6070498.0,-0.06969083154835554,1.3349071966459494,-2.375842946896266,43.91395838578708,49.18514236631944,0.6596773035190395,0.8171744665614895,2.3086866719019525,1.2628222058049374,12.716059812621298,2.9649982452392543,-0.5414109433520977,-0.8299985885620131,-3.15981672620363,1.4998195490796036,-1.994907657382818,0.33491048025879167,-1.9382540207519554,16.536683284305553,-32.91258271262353,1.1649090688208075,10,0.967498779296875,0.6249980926513672,3.532498359680176,2.34999942779541,4.189998626708984,3,0.1512074123772693,1.341970755309934,34.939998626708984,2.306352671385416,35.18000030517578,1.1897766318239786,34.05500030517578,0.1512074123772693
5435,2022-10-28,31.78499984741211,31.959999084472656,30.354999542236328,31.85000038146973,3842309.0,-0.022150475220546584,10.263236091312466,0.03672345607172692,43.6847659018691,49.376840311783596,1.5041510583738358,1.5820597632110633,2.935262556995397,1.9595227775384885,12.466032593181312,2.1500015258789062,-0.31945109414917994,-1.5269998550415025,-3.9105870457484784,0.8565873356654734,-2.7187934503949904,-0.33520625968801454,3.395000457763672,29.637307338053283,-24.284378852622304,1.1917935953534884,10,0.9825000762939453,1.0925006866455078,4.146248817443848,3.1125011444091797,4.854999542236328,4,0.1700487275521234,1.3349071966459494,32.505001068115234,1.341970755309934,34.939998626708984,2.306352671385416,35.18000030517578,0.1700487275521234
5436,2022-10-31,31.60000038146973,32.384998321533196,31.545000076293945,32.134998321533196,2154228.0,-0.005820338739357944,-1.6046515754143467,8.230669914022686,47.82857669752359,49.53256992902886,1.7150954279835098,1.7691616274199298,3.056610541893246,2.1514444341241408,12.154879984903003,0.8399982452392507,-0.24804813471413922,-1.6557494163513162,-4.14827118744974,0.8367723547471044,-2.9020103019005283,-0.4094885308021041,3.4834999084472607,25.80312212168297,-32.8865243216225,1.2462608855492108,10,1.1674995422363246,1.277500152587887,3.9899978637695277,3.5075006484985316,4.635000228881832,0,0.15031639352247494,10.263236091312466,31.78499984741211,1.3349071966459494,32.505001068115234,1.341970755309934,34.939998626708984,0.15031639352247494
5437,2022-11-01,31.815000534057614,32.455001831054695,31.70000076293945,31.96500015258789,2025163.0,0.006803802214950583,-2.97369860813434,0.2803741982866005,50.171041496891995,48.962656806606006,1.50294644225119,1.4173306540416668,2.773825586669414,1.9451659579953535,13.186855853219958,0.8550014495849645,-0.07319267516955108,-1.3077493667602589,-3.810193197833623,1.1946944643131054,-2.558971282296941,-0.05652745122357672,3.1739297409057663,31.09693475445361,-33.104220232475384,1.2512219155366824,11,0.952499389648441,1.0625000000000036,3.6212482452392614,3.5174999237060582,3.8449993133544957,1,0.12368377808857844,-1.6046515754143467,31.60000038146973,10.263236091312466,31.78499984741211,1.3349071966459494,32.505001068115234,0.12368377808857844
5438,2022-11-02,31.38999938964844,32.005001068115234,31.38999938964844,31.649999618530273,2084757.0,-0.013358514451515258,-3.730777977478736,1.7333392673218837,43.35499425429798,47.46993314028364,1.9066233622069824,1.6434547946419649,3.1190641906257035,2.3571857267884546,14.337918506845753,0.6150016784667933,0.04608848054236603,-1.5530004501342738,-4.008233927998614,0.9022330277300625,-2.7806171890664437,-0.32538371120210385,3.5062522706604007,25.274714014234213,-38.996500689337005,1.2276167389321688,11,1.3775005340576136,1.4875011444091761,4.046249389648434,3.9625015258789027,5.034999847412106,2,0.1486142404024935,-2.97369860813434,31.815000534057614,-1.6046515754143467,31.60000038146973,10.263236091312466,31.78499984741211,0.1486142404024935
5439,2022-11-03,30.90999984741211,31.21999931335449,30.364999771118164,30.76499938964844,2496950.0,-0.015291479820627951,1.2352947042984057,-0.5576935773759247,43.534996323321444,46.41368410279342,2.1975858009123,1.853019057088467,3.492413873447397,2.854572420465651,15.375363361416378,1.024999618530277,0.06863418134665267,-1.8010000228881822,-4.090287555871562,0.4882875100951978,-2.945643789379872,-0.6563562563964922,3.8954267705352805,26.42855715591005,-37.79644011029274,1.1446437664916906,11,1.8575000762939453,1.9675006866455078,3.846250534057617,4.442501068115234,5.9850006103515625,3,0.19330308973202204,-3.730777977478736,31.38999938964844,-2.97369860813434,31.815000534057614,-1.6046515754143467,31.60000038146973,0.19330308973202204
5440,2022-11-04,31.90500068664551,32.5,31.04999923706055,31.05500030517578,3675584.0,0.032190257008904766,-2.3720849255581946,5.862053089895198,46.15385777186876,46.25484158374216,1.0968932712048804,0.7582802296685678,2.4309135560938806,1.8816437611289096,16.506036294216106,1.5900001525878906,-0.0009426106958656533,-0.7179991722106926,-2.988107648203208,1.552109303781819,-1.8530534102069502,0.41705506578556495,2.8114173897876604,72.13118269003148,9.64664211546038,1.1350542379962563,11,0.8624992370605433,0.9724998474121058,2.5862493515014613,3.6225004196166957,4.594999313354489,4,0.1501331736433298,1.2352947042984057,30.90999984741211,-3.730777977478736,31.38999938964844,-2.97369860813434,31.815000534057614,0.1501331736433298
5441,2022-11-07,32.09999847412109,32.205001831054695,31.28000068664551,31.76499938964844,2401217.0,0.006111825208554134,2.394463498285079,0.39411639309314295,46.001125151462645,45.694097480964906,0.6653874987047317,0.5194244928881133,2.185462845934005,1.7132695792275214,17.192074599525995,0.9250011444091832,-0.15303298223722805,-0.4782513618469295,-2.7527650837480238,1.7962623600541683,-1.6155082227974802,0.6590054991036176,2.529191231628147,81.26456754112826,18.978628133901736,1.1372568609505487,11,0.6025009155273509,0.7775020599365305,2.1137514114379954,3.1500024795532298,5.650001525878913,0,0.14143305705099918,-2.3720849255581946,31.90500068664551,1.2352947042984057,30.90999984741211,-3.730777977478736,31.38999938964844,0.14143305705099918
5442,2022-11-08,33.509998321533196,33.560001373291016,32.09999847412109,32.299999237060554,2171849.0,0.043925230979336316,1.2290032322879465,3.611947436744248,53.447422291183116,46.45452647491174,-1.124687112644601,-0.8116903569344274,0.734390230586456,0.3253494710826601,17.002906415973523,1.460002899169929,-0.21183163605199695,0.8552485466003361,-1.4373903466712932,3.1478874398719654,-0.29107090003547853,2.0015679932361508,1.03370758094578,98.4349600412152,35.654210549408454,1.1463194466358142,11,-1.1074981689453054,-0.6324977874755788,0.703751564025886,1.7400026321411204,3.7150001525878977,1,0.08131908162667112,2.394463498285079,32.09999847412109,-2.3720849255581946,31.90500068664551,1.2352947042984057,30.90999984741211,0.08131908162667112
5443,2022-11-09,33.18000030517578,33.74499893188477,33.049999237060554,33.415000915527344,1966892.0,-0.00984774792260612,-1.8080639940815528,-0.1942155274059431,47.90174089968283,46.89761342090016,-1.1964153434922657,-0.3919176778870508,1.035881324595465,0.6861909251368417,16.67826279128444,0.6949996948242188,-0.27856555010392015,0.4555005073547349,-1.8104506265176568,2.7214516412271266,-0.6774750595814609,1.5884760742909307,1.2799314700983402,83.2840601480846,22.218412177876118,1.1329755669361956,11,-1.1300010681152344,-0.30249977111816406,0.8524990081787109,2.070000648498535,2.229999542236328,2,0.07474380709542872,1.2290032322879465,33.509998321533196,2.394463498285079,32.09999847412109,-2.3720849255581946,31.90500068664551,0.07474380709542872
5444,2022-11-10,35.77000045776367,35.779998779296875,32.810001373291016,33.0,4545406.0,0.07805907561079417,1.1290326109100455,-11.787205376274269,60.15722803905293,48.72788699169837,-3.6593943861326466,-2.87285057292317,-1.5368374116558812,-1.848889839274733,15.736937688629176,2.9699974060058594,-0.4183475859758943,2.8827506065368667,0.2433538923244143,5.522147320749319,1.5630522494306405,4.202448963643093,-5.415000915527344,99.7886189746125,38.360141824390496,1.3196983571062253,11,-2.6975011825561523,-2.835000991821289,-1.8887510299682617,-0.5199995040893555,-0.8300018310546875,3,0.018311399801917316,-1.8080639940815528,33.18000030517578,1.2290032322879465,33.509998321533196,2.394463498285079,32.09999847412109,0.018311399801917316
5445,2022-11-11,35.880001068115234,36.5,35.63999938964844,36.38999938964844,2542438.0,0.003075219707683541,1.3561675332479817,-0.18411488709461962,57.965958441605174,49.85426274104076,-3.494965152071245,-2.8219500116298377,-1.6716044519311666,-1.9134718516535614,15.251059009931101,0.8600006103515625,-0.501891451626733,2.798751163482663,-0.12149029929815214,5.7189926262634785,1.338630432092259,4.258871894873071,-5.416501541137695,88.12262426359707,28.927471072783774,1.4601207313904077,11,-2.4475011825561523,-2.585000991821289,-1.9737510681152344,-0.630000114440918,-1.2299995422363281,4,0.028288722392219023,1.1290326109100455,35.77000045776367,-1.8080639940815528,33.18000030517578,1.2290032322879465,33.509998321533196,0.028288722392219023
5446,2022-11-14,36.974998474121094,37.275001525878906,36.01499938964844,36.17499923706055,3012387.0,0.03051832144394573,-1.2500059604701619,-1.5686311175603809,57.85557500282139,50.70809979725514,-4.187721656459047,-3.7641884739650777,-2.751269096607274,-2.95710037220978,14.807850314259813,1.3950004577636719,-0.34043236957911205,3.674248600006102,0.2882555708742771,7.060241629137927,1.9812520854401896,5.367245114572015,-6.270038928222657,94.20284299821023,38.50987910593226,1.6929965145659118,11,-3.1549978256225586,-3.2924976348876953,-3.0687484741210938,-1.7249975204467773,-2.4249992370605398,0,-0.01284647717980425,1.3561675332479817,35.880001068115234,1.1290326109100455,35.77000045776367,-1.8080639940815528,33.18000030517578,-0.01284647717980425
5447,2022-11-15,37.63000106811523,37.959999084472656,36.94499969482422,37.185001373291016,2345006.0,0.01771474296212805,-1.1945860345424852,0.5562501490117452,61.35981112087697,52.708635004652805,-4.3931033851449826,-4.257462371100033,-3.3891367743154746,-3.549697561871561,15.064910984956942,1.0149993896484375,-0.08351939295518207,4.088001155853263,0.20033852657004303,7.975663785136483,2.1441698412116565,6.031832470494873,-6.530839003417963,93.59226867924738,40.69967094750119,1.9438313146416097,11,-3.467501640319817,-3.605001449584954,-3.7237510681152273,-2.380000114440911,-2.5100021362304545,1,0.0031889165155101207,-1.2500059604701619,36.974998474121094,1.3561675332479817,35.880001068115234,1.1290326109100455,35.77000045776367,0.0031889165155101207
5448,2022-11-16,36.68000030517578,38.08000183105469,36.59500122070313,37.7599983215332,2829282.0,-0.025245834067871065,-1.3760082275641867,-2.4269634988942044,70.15934051967571,55.66689547091439,-2.9209745136048397,-3.1645179507334333,-2.456865342925532,-2.5318832629208146,14.84695351431436,1.4850006103515554,0.1412167130070756,2.9442503929138155,-1.1684826006057918,7.056983386433423,0.8878838961540083,5.000616889673619,-5.031971278896485,73.4345084578418,15.28453771698814,2.0563664967598037,11,-2.114999771118164,-2.594999313354492,-2.7737503051757812,-1.4299993515014648,-2.779998779296875,2,0.014858183326361907,-1.1945860345424852,37.63000106811523,-1.2500059604701619,36.974998474121094,1.3561675332479817,35.880001068115234,0.014858183326361907
5449,2022-11-17,36.70500183105469,37.084999084472656,35.689998626708984,36.89500045776367,1676208.0,0.0006816119321400027,3.8947738269721124,0.1759249774826484,75.4658491788727,58.923783405025944,-2.2769546484073757,-3.103293314528571,-2.5149843071576896,-2.475783026756666,14.697847372362144,1.3950004577636719,0.35288612681036824,2.8135018348693848,-1.5066899835546224,7.133693653293395,0.6534059256573812,4.973597744081388,-4.413775524297854,43.64759736848688,-17.360968038330327,2.1600959092120053,11,-2.02500057220459,-2.6200008392333984,-2.7987518310546875,-1.455000877380371,-3.1000022888183594,3,-0.03528134910885439,-1.3760082275641867,36.68000030517578,-1.1945860345424852,37.63000106811523,-1.2500059604701619,36.974998474121094,-0.03528134910885439
5450,2022-11-18,36.99499893188477,37.435001373291016,36.63999938964844,37.040000915527344,1420302.0,0.007900751569632991,-1.1059625402311046,0.23685425743365665,77.62416764671022,62.43745479338678,-1.9768977895413258,-3.271172946323624,-2.8610409527744665,-2.667798257684076,14.603020858411536,0.7950019836425781,0.7082209826322696,2.919498920440681,-1.6059031635960608,7.444901004477426,0.6567978784223101,5.182199962459052,-4.124895072698152,54.602450021946744,-10.410777932811833,2.262701042018372,11,-1.904998779296882,-2.777498245239265,-3.6562490463256907,-2.3124980926513743,-3.75,4,-0.05554805688626874,3.8947738269721124,36.70500183105469,-1.3760082275641867,36.68000030517578,-1.1945860345424852,37.63000106811523,-0.05554805688626874
5451,2022-11-21,36.94499969482422,37.29999923706055,36.67499923706055,36.99499893188477,1299442.0,-0.0013515134073287527,-1.1186435198655158,1.1110451809785482,76.71875518436426,65.02315844818469,-1.30454730769398,-3.155336738560969,-2.8678709840969674,-2.510570740419759,15.064693838988244,0.625,1.1396242128137573,2.7249997138977022,-1.9786944105297408,7.428693838325145,0.3731526516839807,5.076846776111424,-3.5539060384507906,52.51043453972307,-16.099275871290693,2.3518470622137206,11,-1.4999980926513672,-2.727499008178711,-3.6062498092651367,-2.2624988555908203,-4.134998321533203,0,-0.06211931757755107,-1.1059625402311046,36.99499893188477,3.8947738269721124,36.70500183105469,-1.3760082275641867,36.68000030517578,-0.06211931757755107
5452,2022-11-22,36.97000122070313,37.07500076293945,36.29499816894531,36.66999816894531,1503054.0,0.0006767228606152642,2.058820889493919,-6.000152590218256,80.32610696746397,68.62586578904927,-0.8796362637197674,-3.2036108312901987,-2.911091550695211,-2.417529705438284,16.07385862892048,0.7800025939941406,1.5163287343576215,2.660501194000254,-2.1860539256949423,7.5070563136954505,0.2372236341526559,5.083778753847852,-3.110016746861575,53.55652208611019,-19.686503595172496,2.4232775598475986,11,-1.5249996185302805,-2.7525005340576243,-3.63125133514405,-2.4625015258789134,-3.460002899169936,1,-0.06545853134263302,-1.1186435198655158,36.94499969482422,-1.1059625402311046,36.99499893188477,3.8947738269721124,36.70500183105469,-0.06545853134263302
5453,2022-11-23,37.375,37.55500030517578,36.3849983215332,37.15999984741211,2003597.0,0.010954794858650585,3.0695667173080876,0.716659885051608,85.42467317959441,71.43335969355387,-0.7006797322627989,-3.6014818021937742,-3.335781722299913,-2.722807461033561,17.23205772781991,1.1700019836425781,1.9329526865807196,2.9437499046325684,-2.088284496689809,7.975784305954946,0.42773270397137964,5.459767105293757,-3.0930137904371264,90.34851779201838,10.721786409615476,2.516017200661189,11,-0.5149993896484375,-3.157499313354492,-4.036250114440918,-3.239999771118164,-4.380001068115227,2,-0.060334476738868936,2.058820889493919,36.97000122070313,-1.1186435198655158,36.94499969482422,-1.1059625402311046,36.99499893188477,-0.060334476738868936
5454,2022-11-24,37.41999816894531,37.66999816894531,37.15999984741211,37.28499984741211,1086421.0,0.0012039643864967253,-1.6493534803071588,0.6278987242951687,83.73089820909743,74.29613077883079,-0.5442452196673244,-3.4355219635292613,-3.3969693048150305,-2.6801431416116515,17.29886355208138,0.5099983215332031,2.1960395575688665,2.7429982185363784,-2.372320950056057,7.858317387128814,0.18533863424016062,5.300657802832596,-2.758210397233256,81.81818181818183,1.191953920534857,2.557659584296217,11,-0.5349979400634766,-3.2024974822998047,-4.4249982833862305,-3.3799972534179688,-4.004997253417969,3,-0.09406725855982634,3.0695667173080876,37.375,2.058820889493919,36.97000122070313,-1.1186435198655158,36.94499969482422,-0.09406725855982634
5455,2022-11-25,37.18999862670898,37.48500061035156,37.02000045776367,37.41999816894531,1093019.0,-0.006146433818567387,1.5833024276011147,-1.7037214953799729,80.99880076256818,76.86760030769153,-0.1216763062571502,-2.930057047168958,-3.1718197165104627,-2.373466895950436,16.546325137382468,0.4650001525878906,2.5831502950140717,2.242748737335198,-2.799840939759946,7.285338414430342,-0.27854610121237755,4.7640435758827735,-2.186389449062659,65.09094238281197,-14.81612874379762,2.521294838547573,11,-0.30499839782714133,-2.9724979400634695,-4.436248779296868,-3.229997634887688,-3.6599998474121023,4,-0.09639685982397395,-1.6493534803071588,37.41999816894531,3.0695667173080876,37.375,2.058820889493919,36.97000122070313,-0.09639685982397395
5456,2022-11-28,36.349998474121094,37.1150016784668,36.34000015258789,36.77000045776367,1463527.0,-0.0225867217963438,-2.522745203436706,1.8260992154975968,68.58639919831401,77.67055453851788,0.6932464840446357,-1.808685236939965,-2.362004575931465,-1.4596187921293904,15.880216913757463,0.8499984741210866,2.6023219300518576,1.1652486801147433,-3.656131900168596,5.986629260398082,-1.2454416100269299,3.5759389702564164,-1.0387500311339366,4.0000221946022725,-70.5245676020965,2.4106902901416705,11,0.5350017547607422,-2.132497787475586,-3.5962486267089844,-2.3899974822998047,-1.9749984741210938,0,-0.08541952331708857,1.5833024276011147,37.18999862670898,-1.6493534803071588,37.41999816894531,3.0695667173080876,37.375,-0.08541952331708857
5457,2022-11-29,35.75,36.59500122070313,35.630001068115234,36.20000076293945,2123460.0,-0.016506148536656884,-1.7971074585773015,1.0714253276536998,66.24526538442619,77.23565730126792,1.115867426000797,-0.9473418512145386,-1.7968842032285153,-0.7939404426473544,15.04976958068892,0.9650001525878977,2.644356428301471,0.3685002326965332,-4.18774966815478,4.9247501335478425,-1.9096247177291232,2.6466251831221896,-0.1618762182060891,5.882308942298882,-64.74449586883551,2.2781249504256547,11,0.8999996185302734,-1.5324993133544922,-2.9049997329711914,-1.789999008178711,-1.1850013732910156,1,-0.0822377238240275,-2.522745203436706,36.349998474121094,1.5833024276011147,37.18999862670898,-1.6493534803071588,37.41999816894531,-0.0822377238240275
5458,2022-11-30,36.05500030517578,36.27999877929688,35.775001525878906,36.01499938964844,4538415.0,0.008531477067853954,1.061222265472916,-0.08889077268681389,52.53333369502339,74.68760002528468,0.7966653579758116,-0.9327553911137656,-2.1710111260016944,-1.0312995409253674,14.019424689672983,0.5299987792968821,2.614908995303715,0.4402504920959487,-3.715674347351225,4.596175331543122,-1.6377119276276417,2.518212911819539,2.0250015258789062,20.833325541865428,-44.20016805961615,2.0779624197235878,11,0.5949993133544922,-1.8374996185302734,-2.9912500381469727,-2.094999313354492,-0.6100006103515625,2,-0.07058665821942167,-1.7971074585773015,35.75,-2.522745203436706,36.349998474121094,1.5833024276011147,37.18999862670898,-0.07058665821942167
5459,2022-12-01,36.8849983215332,37.97999954223633,36.435001373291016,37.29499816894531,3159237.0,0.023020330310142167,-1.3587870951960792,-10.249761586877742,57.91960810484204,72.49820452063264,-0.005716192000974729,-1.3620004978834643,-2.991154124623982,-1.79093748436307,12.828349092996898,1.9249992370605469,2.4942446641567244,0.9714985847473159,-2.5747212627842444,4.517718432278876,-0.8016113390184643,2.744608508513096,1.1489035034179693,53.4041731191907,-8.348953292932052,1.7731099237657786,12,-0.07999801635742188,-2.6674976348876953,-3.402498245239258,-2.924997329711914,0.3900032043457031,3,-0.10546291356010384,1.061222265472916,36.05500030517578,-1.7971074585773015,35.75,-2.522745203436706,36.349998474121094,-0.10546291356010384
5460,2022-12-02,36.69499969482422,37.15499877929688,36.11000061035156,36.834999084472656,1941516.0,-0.005151108454790498,1.6794866778825157,0.34146205305222416,47.42647935363259,69.24350720610691,0.15338209483444842,-0.8376967046655182,-2.7646133616034874,-1.5469364263903955,12.452744916554408,1.0449981689453196,2.3405928524356625,0.5420000076293974,-2.4713013907461487,3.5553014060049435,-0.9646506915583757,2.0486507068171704,1.2937241241455055,45.31911992442025,-11.820023442179895,1.5066506991877744,12,0.1100006103515625,-2.477499008178711,-3.3937501907348633,-2.7574996948242188,0.424999237060554,4,-0.08938544233751589,-1.3587870951960792,36.8849983215332,1.061222265472916,36.05500030517578,-1.7971074585773015,35.75,-0.08938544233751589
5461,2022-12-05,36.63999938964844,36.90999984741211,36.30500030517578,36.560001373291016,1372853.0,-0.001498850133075158,-1.05084537548896,-0.57141689373297,39.77269413410582,64.7375724468449,0.1794381255978692,-0.4481062646599412,-2.6835950587912336,-1.4432139564947164,12.056842623694298,0.6049995422363281,2.130991556396957,0.2599996566772447,-2.0755246153241202,2.5955239286786096,-0.9077624793234378,1.4277617926779271,1.3400001525878906,42.978679886630374,-9.154912909918174,1.167762136000683,12,0.16500091552734375,-2.4174985885620117,-3.8174991607666016,-2.8400001525878906,0.7150001525878906,0,-0.08487993073575761,1.6794866778825157,36.69499969482422,-1.3587870951960792,36.8849983215332,1.061222265472916,36.05500030517578,-0.08487993073575761
5462,2022-12-06,36.23500061035156,36.935001373291016,36.05500030517578,36.599998474121094,1813714.0,-0.011053460317777652,-1.4275942626832374,-4.5625864288779745,44.81954976703208,60.225892067671296,0.5243542033364506,0.1807789044316337,-2.2706102842192806,-0.997580601839033,12.501072221799086,0.8800010681152344,1.8496463054349945,-0.2812492370605497,-2.1909218179504037,1.6284233438293043,-1.2360855275054803,0.6735870533843809,1.7008989715576206,20.861655251398293,-27.397007306035075,0.9548362904449272,12,0.5699996948242188,-2.0124998092651367,-3.4125003814697266,-2.4350013732910156,1.2049980163574148,1,-0.051331601463260323,-1.05084537548896,36.63999938964844,1.6794866778825157,36.69499969482422,-1.3587870951960792,36.8849983215332,-0.051331601463260323
5463,2022-12-07,35.65999984741211,36.15999984741211,35.45000076293945,36.005001068115234,1848730.0,-0.0158686560853869,1.1679401761170387,0.9452143558872097,39.2156430475126,55.27975260527298,0.9280982687226214,1.0025000169565814,-1.6648039279036624,-0.3960533509793507,12.922712948027165,0.7849998474121094,1.5599404456831323,-0.9802499771118178,-2.1605815681145373,0.20008161389090162,-1.570415772613181,-0.39008418161045455,2.23268177337647,8.30036307491888,-38.8668378540828,0.5901657955013614,12,1.0550003051757812,-1.4374990463256836,-2.8374996185302734,-1.8600006103515625,2.1949996948242188,2,-0.03070670850781254,-1.4275942626832374,36.23500061035156,-1.05084537548896,36.63999938964844,1.6794866778825157,36.69499969482422,-0.03070670850781254
5464,2022-12-08,36.42499923706055,36.57500076293945,35.74499893188477,35.98500061035156,1542617.0,0.021452590940040484,1.2432431039193157,-1.2753538257408226,44.64285202107546,51.240202745107126,0.007951668654513355,0.304710157600411,-2.330477888165973,-1.1351574966357134,12.985760334878988,0.9150009155273438,1.2436185951228538,-0.24800052642822124,-1.3610962893135508,0.8650952364571083,-0.8045484078708895,0.3085473550144471,1.369975149414067,57.18472776901454,10.50537068792751,0.5565478814426655,12,0.29000091552734375,-2.202498435974121,-3.602499008178711,-2.625,1.5450019836425852,3,-0.026904586486284132,1.1679401761170387,35.65999984741211,-1.4275942626832374,36.23500061035156,-1.05084537548896,36.63999938964844,-0.026904586486284132
5465,2022-12-09,36.89500045776367,37.06999969482422,36.400001525878906,36.68999862670898,1611032.0,0.012903259589499783,1.414406488418448,0.4659147065708527,49.5644661245892,49.12665462580437,-0.5680300850860718,-0.08996345790198035,-2.708312539198104,-1.5741120072682833,12.810187328007927,0.6699981689453125,0.8354597890425453,0.17125072479247905,-0.8804738270769192,1.2229752766618773,-0.3546115511422201,0.6971130007271782,0.8061749837695373,89.19757083685566,41.46895311808181,0.5258622759346985,12,-0.18000030517578125,-2.3299999237060547,-4.072500228881836,-3.095001220703125,1.8299980163574219,4,0.010299527399389774,1.2432431039193157,36.42499923706055,1.1679401761170387,35.65999984741211,-1.4275942626832374,36.23500061035156,0.010299527399389774
5466,2022-12-12,36.5,37.04499816894531,36.27999877929688,36.38999938964844,1448480.0,-0.010706070005768287,-3.636334211864955,0.536583550427968,46.15383174605944,46.894273110430284,-0.1670850538476003,0.2820895962764496,-2.23930936395476,-1.153479494905362,12.220774432421925,0.7649993896484304,0.4518847480811701,-0.19999980926513672,-1.2492851166432075,0.8492854981129341,-0.7246424629541721,0.3246428444238987,1.1111284543894584,64.8148104541612,17.087117858044138,0.5246426536890345,12,0.21500015258789062,-1.8199987411499023,-3.677499771118164,-2.700000762939453,3.009998321533203,0,0.01698627210643222,1.414406488418448,36.89500045776367,1.2432431039193157,36.42499923706055,1.1679401761170387,35.65999984741211,0.01698627210643222
5467,2022-12-13,37.75,38.63999938964844,36.72999954223633,36.79999923706055,3263646.0,0.03424657534246567,-2.5045863853823622,8.636322652240255,52.69590447617116,46.912336530557816,-1.2332384120655249,-1.0102557774293217,-3.455672123462435,-2.365608189059259,11.640722495464233,2.1399993896484375,0.12344472933960304,1.0440002441406264,-0.028785253546331546,2.1167857418275844,0.507607495297151,1.5803929929841019,-2.299999237060547,72.10032060212451,28.534360745983598,0.5363927488434787,12,-0.7049999237060547,-2.3800010681152344,-4.960000038146973,-3.950000762939453,0.2949981689453125,1,-0.010463588285130387,-3.636334211864955,36.5,1.414406488418448,36.89500045776367,1.2432431039193157,36.42499923706055,-0.010463588285130387
5468,2022-12-14,37.224998474121094,37.685001373291016,37.15499877929688,37.5,1319341.0,-0.013907325188845188,-1.5542237337991156,-0.28947505792311984,48.68863645692239,45.886673014122294,-0.5864955690650575,-0.4662349899095801,-2.9188818022873875,-1.823686131215041,11.275092287835715,0.5950012207031179,-0.024926047758988545,0.4917488098144531,-0.6056604826499381,1.5891581022788444,-0.05695583641774249,1.0404534560466487,-1.7111977386474635,51.122601320056226,11.883253625133797,0.5487046462321967,12,-0.17999839782714844,-1.4999980926513672,-4.58499813079834,-3.424999237060547,0.8300018310546875,2,0.005775692717283842,-2.5045863853823622,37.75,-3.636334211864955,36.5,1.414406488418448,36.89500045776367,0.005775692717283842
5469,2022-12-15,35.40999984741211,36.81999969482422,35.21500015258789,36.56499862670898,2707165.0,-0.048757520513285635,-1.0776717726882166,4.19997225690107,40.133040788517704,45.076290951331764,1.1144697564861659,1.3141479542843086,-1.1311561446271199,-0.022587312212849042,10.961761891914902,2.009998321533203,-0.15847590484013097,-1.2584997177124038,-2.505542503293782,-0.01145693213102561,-1.8820211105030964,-0.6349783249217111,3.229999542236328,5.69342301493691,-29.025206779845462,0.6235213927906901,12,1.5174999237060547,0.3150005340576172,-2.9462499618530273,-1.6100006103515625,3.645000457763672,3,0.06904828312228606,-1.5542237337991156,37.224998474121094,-2.5045863853823622,37.75,-3.636334211864955,36.5,0.06904828312228606
5470,2022-12-16,34.939998626708984,35.29999923706055,34.615001678466804,35.19499969482422,2751735.0,-0.013273121229269824,1.9462250916757284,0.22078037889396918,41.849709708076354,45.307070459550715,1.4632168779257881,1.7099710332763323,-0.6336832306006244,0.42018149009854966,10.415140478397037,0.7949981689453054,-0.1870687441636818,-1.6257509231567369,-3.0808155419410355,-0.17068630437243826,-2.3532832325488826,-0.8982186137645911,3.6315007781982445,8.074462932968224,-29.268706933380635,0.7275323093921482,12,1.6875019073486328,1.6875019073486328,-1.9362492561340332,-1.1399993896484375,4.155002593994148,4,0.08672016923543713,-1.0776717726882166,35.40999984741211,-1.5542237337991156,37.224998474121094,-2.5045863853823622,37.75,0.08672016923543713
5471,2022-12-19,34.650001525878906,35.345001220703125,34.514999389648445,35.064998626708984,1285646.0,-0.00829986010956496,-1.4233581520195875,1.6274327942914417,43.40528203157875,45.14992960005589,1.6106211752418673,1.9175297026630034,-0.29741835020553964,0.6757142572474493,9.862497372948077,0.8300018310546804,-0.33689134581601365,-1.8009981155395494,-3.4755551474400406,-0.12644108363905815,-2.638276631489795,-0.9637195995893038,3.763237969970703,3.2727790601324096,-36.478172779206496,0.8372785159502459,12,1.9274978637695312,1.9274978637695312,-1.2862515449523926,-0.8500022888183594,4.799999237060547,0,0.11760452435185931,1.9462250916757284,34.939998626708984,-1.0776717726882166,35.40999984741211,-1.5542237337991156,37.224998474121094,0.11760452435185931
5472,2022-12-20,34.549999237060554,34.814998626708984,34.0,34.435001373291016,1545383.0,-0.0028860688142730018,1.527140677304503,-0.27710522203533317,40.74983786947124,45.320395691384626,1.6164579746266767,1.9256655453106006,-0.11863490553016476,0.7350516269160963,9.67281479547117,0.8149986267089844,-0.4069146119883129,-1.7800003051757756,-3.6364990114387936,0.07649840108724248,-2.708249658307281,-0.8517509520442701,3.629345852416982,14.925346868171136,-26.094186936666336,0.9282493531315072,12,1.7700004577636648,1.7700004577636648,-0.7987484931945872,-0.7500000000000071,8.130001068115227,1,0.14356003455861832,-1.4233581520195875,34.650001525878906,1.9462250916757284,34.939998626708984,-1.0776717726882166,35.40999984741211,0.14356003455861832
5473,2022-12-21,35.11999893188477,35.150001525878906,34.490001678466804,34.75,1241376.0,0.01649782076442996,2.069737320688735,3.2174417833210334,38.793654668898846,44.67048487447612,1.0748340093679616,1.2417288809897684,-0.5953193166945283,0.11379643490825941,9.113863997241134,0.6599998474121023,-0.4232248795722242,-1.097250556945795,-2.9604178884517225,0.7659167745601323,-2.0288342226987623,-0.16566689119282785,2.724998550434563,39.7162784783417,0.25244084961585145,0.9315836657529639,12,1.200000762939446,1.200000762939446,-1.026249408721931,-1.0949993133544993,8.569999694824205,2,0.08328585780237563,1.527140677304503,34.549999237060554,-1.4233581520195875,34.650001525878906,1.9462250916757284,34.939998626708984,0.08328585780237563
5474,2022-12-22,33.900001525878906,35.29999923706055,33.81999969482422,35.21500015258789,1393686.0,-0.03473796819789354,-1.0067759263234393,-3.5540606023114387,34.306577472849455,42.975163913171706,2.1221620556892375,2.302548633451167,0.682207187881275,1.2714908229886959,8.617546054038277,1.4799995422363281,-0.47979702982348726,-2.1412481307983384,-4.182539224590776,-0.09995703700590042,-3.1618936776945574,-1.1206025839021194,3.63739615785488,5.246016459464191,-32.09426008765561,1.02064554689622,12,2.329998016357422,2.329998016357422,0.4249992370605469,0.1849994659423828,9.674999237060547,3,0.12256633015561946,2.069737320688735,35.11999893188477,1.527140677304503,34.549999237060554,-1.4233581520195875,34.650001525878906,0.12256633015561946
5475,2022-12-23,33.60499954223633,34.029998779296875,33.314998626708984,33.889999389648445,1164932.0,-0.008702123019592722,1.5309801432709251,0.21673014832371254,33.406234579050576,41.55876422794849,2.124849741523711,2.4403169036703645,1.0490989563482955,1.5186074089055381,8.318517754263944,0.7150001525878906,-0.46910077538320394,-2.257000160217288,-4.4938075098853645,-0.020192810549211515,-3.3754038350513227,-1.1385964853832533,3.5606583426065015,14.28574113084019,-21.41841862425905,1.1184036748340371,12,2.372499465942383,2.372499465942383,0.7775015830993652,0.48000144958496094,9.505001068115234,4,0.16217827219695802,-1.0067759263234393,33.900001525878906,2.069737320688735,35.11999893188477,1.527140677304503,34.549999237060554,0.16217827219695802
5476,2022-12-27,33.24499893188477,34.02000045776367,33.03499984741211,33.810001373291016,832140.0,-0.01071270987220485,1.0,1.9824657680929776,33.57142348117449,39.433821895171086,2.206622130010551,2.693888721257906,1.4594291702811972,1.8313364745457008,8.594186085943054,0.9850006103515625,-0.5623141591267569,-2.4617507934570213,-4.970439188107548,0.04693760119350543,-3.716094990782288,-1.2074065961317544,3.4585798419819938,9.271485256570353,-27.14068834067544,1.2543441973252638,12,2.1150016784667898,2.5925006866455007,1.4087514877319265,0.8400020599365163,11.020000457763665,1,0.17596638522396546,1.5309801432709251,33.60499954223633,-1.0067759263234393,33.900001525878906,2.069737320688735,35.11999893188477,0.17596638522396546
5477,2022-12-28,32.810001373291016,33.365001678466804,32.764999389648445,33.299999237060554,1287208.0,-0.013084601370720983,-1.068966878009048,0.8672491087825664,34.09598903274424,37.81241662581796,2.0866191556004097,3.053911296832908,1.9336469282236948,2.2472688937764786,9.461518312264467,0.6000022888183594,-0.7520558488954094,-2.749748420715335,-5.5726364071764465,0.07313956574577674,-4.161192413945891,-1.338304427484779,3.3799763508720986,1.7752262860493684,-36.61519288274662,1.4114439932305576,12,1.9824981689453125,2.892498016357422,2.021249771118164,1.2749996185302734,12.704998016357422,2,0.2023772969133042,1.0,33.24499893188477,1.5309801432709251,33.60499954223633,-1.0067759263234393,33.900001525878906,0.2023772969133042
5478,2022-12-29,33.509998321533196,33.580001831054695,32.759998321533196,32.900001525878906,1099941.0,0.021334864947979426,1.186664903437784,-1.244896847022155,33.61437877663744,37.08812084672015,0.8987437308187225,2.269849552256481,1.2818128405759879,1.5134021055379776,10.308007708830674,0.8200035095214986,-0.8900986051028497,-1.9225013732910199,-4.877734556708305,1.0327318101262648,-3.400117964999666,-0.444884781582374,2.131982869107574,29.527548412095207,-6.217607095821329,1.477616591708643,12,0.542501449584968,2.1900005340576243,1.3212528228759837,0.575002670288093,12.600002288818366,3,0.27364972972111534,-1.068966878009048,32.810001373291016,1.0,33.24499893188477,1.5309801432709251,33.60499954223633,0.27364972972111534
5479,2022-12-30,32.99499893188477,33.330001831054695,32.85499954223633,33.28499984741211,880021.0,-0.01536852925825094,1.499979922903895,-0.4754138342911756,28.18789827126693,35.57014179818577,1.1567994871847134,2.6124174727800735,1.814677003624169,1.984965927301758,10.106192690568584,0.6549987792968679,-1.2141622456823455,-2.2430007934570213,-5.305807143193228,0.819805556279185,-3.7744039683251245,-0.7115976185889181,2.1282253423166324,18.503978397408225,-10.046896082067757,1.5314031748681038,12,1.0575008392333913,2.7049999237060476,2.5437517166137624,1.0900020599365163,12.120002746582024,4,0.32414002245925433,1.186664903437784,33.509998321533196,-1.068966878009048,32.810001373291016,1.0,33.24499893188477,0.32414002245925433
5480,2023-01-02,33.415000915527344,33.639999389648445,33.165000915527344,33.56999969482422,825359.0,0.012729261925712665,2.2203486267003534,0.5344768619610244,32.79419774309392,34.39113243279857,0.5562200282899781,2.0386073598913583,1.4266540635474811,1.521613659564089,10.038838742729503,0.6450004577636719,-1.4884116040237458,-1.658998870849608,-4.744492063392293,1.426494321693081,-3.2017454671209507,-0.11625227457826526,1.282842687193785,51.98424472149756,26.86301571329818,1.542746596271344,1,0.6149978637695312,2.2849979400634766,2.136249542236328,0.6700000762939453,11.849998474121094,0,0.30405505219336804,1.499979922903895,32.99499893188477,1.186664903437784,33.509998321533196,-1.068966878009048,32.810001373291016,0.30405505219336804
5481,2023-01-03,33.529998779296875,34.544998168945305,33.44499969482422,33.5,1784591.0,0.003441504133435247,-14.714332425068019,-0.19354203583382557,23.052334956976125,32.42474322029911,0.29686025295043805,1.7693871491816537,1.321774751447606,1.3584644881010917,9.688321544788273,1.1299972534179616,-1.548457135722657,-1.3885009765624972,-4.455103873595313,1.678101920470322,-2.9218024250789085,0.1448004719539142,-0.770000457763679,43.137284234507064,22.968889540556944,1.533301448516409,1,0.5,2.1700000762939453,2.021251678466797,0.5550022125244141,11.655002593994148,1,0.285714350725532,2.2203486267003534,33.415000915527344,1.499979922903895,32.99499893188477,1.186664903437784,33.509998321533196,0.285714350725532
5482,2023-01-04,34.375,34.755001068115234,33.47499847412109,33.78499984741211,1576435.0,0.025201349581464028,-1.1157016976938345,19.667472024415055,32.51533369030808,31.72715200045569,-0.6432162014557932,0.81993300559229,0.46065203180522474,0.4676610126056673,9.479820369478686,1.2800025939941477,-1.5857198533447487,-0.4504997253417997,-3.461304502513613,2.56030505183001,-1.9559021139277064,1.054902663244107,-1.5793016815185652,80.9523536362907,62.02679003410219,1.5054023885859056,1,-0.345001220703125,1.3249988555908203,1.1762504577636719,-0.28999900817871094,11.770000457763672,2,0.2877090731534091,-14.714332425068019,33.529998779296875,2.2203486267003534,33.415000915527344,1.499979922903895,32.99499893188477,0.2877090731534091
5483,2023-01-05,34.564998626708984,34.825000762939446,33.865001678466804,34.27000045776367,1326865.0,0.005527232776988633,1.3558189170972876,0.4999967672065432,43.52488880366302,32.751408814990526,-1.0283642835411513,0.5730753265587012,0.26414447158879995,0.2585264397851432,9.756509226183049,0.959999084472642,-1.6220016469758818,-0.20575103759765767,-3.19238828283833,2.7808862076430145,-1.6990696602179938,1.2875675850226784,-1.6909281982421973,86.80193019689278,63.46782910653045,1.4933186226203357,1,-0.7724990844726634,1.135000228881836,0.8687515258789062,-0.4799976348876953,10.365001678466797,3,0.31679447990714493,-1.1157016976938345,34.375,-14.714332425068019,33.529998779296875,2.2203486267003534,33.415000915527344,0.31679447990714493
5484,2023-01-06,35.44499969482422,35.630001068115234,34.44499969482422,34.505001068115234,1572013.0,0.025459311531268014,-1.2358487510481406,3.1864558009620856,53.640962679740625,34.999711937289426,-1.861965547110259,-0.40486701851711615,-0.5337747816759304,-0.6542095731466162,9.984461230512096,1.1850013732910156,-1.6073675287087639,0.723250007629396,-2.180107800302892,3.6266078155616803,-0.7284288963367445,2.1749289115955364,-2.453873446289073,92.49487375906281,64.45330718023516,1.4516789039661426,1,-1.25,0.25499916076660156,-0.011249542236328125,-1.3599987030029297,9.939998626708984,4,0.30088872922418664,1.3558189170972876,34.564998626708984,-1.1157016976938345,34.375,-14.714332425068019,33.529998779296875,0.30088872922418664
5485,2023-01-09,37.275001525878906,37.41999816894531,35.584999084472656,35.70500183105469,2399561.0,0.051629336911009016,-1.0276174860163294,1.6702148813992654,65.48672845202037,38.54585693405008,-3.482894174490532,-2.3240981635508007,-2.2355263249624926,-2.498973085192887,10.30198983513477,1.9749984741210938,-1.5753718184977359,2.5342517852783217,-0.43325353466773464,5.5017571052243746,1.0504991253052935,4.01800444525135,-4.072765291777351,96.35228430877659,62.48521191458666,1.4837526599730269,1,-2.1850032806396484,-1.575002670288086,-1.7637510299682617,-3.190000534057617,8.329998016357422,0,0.21032863398127066,-1.2358487510481406,35.44499969482422,1.3558189170972876,34.564998626708984,-1.1157016976938345,34.375,0.21032863398127066
5486,2023-01-10,37.11999893188477,37.25,36.685001373291016,37.01499938964844,2108404.0,-0.0041583524520185655,2.095868649603378,0.0668787023223538,65.0644786788356,41.98680022806023,-3.0401188069861007,-2.2348469992963444,-1.945466345589459,-2.343017874237141,10.738662511622108,0.5900001525878906,-1.3842038618193229,2.3482492446899457,-0.708255896422294,5.404754385802182,0.8199966741338258,3.8765018152460655,-3.495986504298841,92.39545601349135,53.81361190208143,1.5282525705561185,1,-2.030000686645515,-1.4200000762939524,-1.6087484359741282,-3.0349979400634837,9.04999923706054,1,0.2194235100251416,-1.0276174860163294,37.275001525878906,-1.2358487510481406,35.44499969482422,1.3558189170972876,34.564998626708984,0.2194235100251416
5487,2023-01-11,37.35499954223633,37.3849983215332,36.11999893188477,36.16999816894531,2622258.0,0.006330835590345307,1.0321292769840158,11.285776566756729,63.63636786809853,45.32257679377813,-2.863767541332166,-2.6361121929862392,-2.0468254101776893,-2.5783242735442116,10.004170789796104,1.2649993896484304,-1.13232716073464,2.6029998779296903,-0.3766138762190039,5.582613632078388,1.1131930008553397,4.092806755004041,-3.3513885405144563,98.17162613569175,57.26576014739674,1.4898068770743482,1,-2.217500686645508,-1.6550006866455078,-1.8412489891052246,-3.269998550415039,9.185001373291016,2,0.20961054549609925,2.095868649603378,37.11999893188477,-1.0276174860163294,37.275001525878906,-1.2358487510481406,35.44499969482422,0.20961054549609925
5488,2023-01-12,37.43999862670898,38.040000915527344,37.0,37.400001525878906,2701612.0,0.0022754406508971314,-1.4761922062115975,0.0337527885887508,75.0707961206807,50.53178766593522,-2.60680390538338,-2.8503152818047184,-1.9807386995687395,-2.6659322247170962,9.374743519458933,1.0400009155273438,-0.8302384441872022,2.677248954772942,-0.34122992822806,5.695727837773944,1.1680095132724446,4.18648839627344,-3.094748908264762,83.31009499070447,36.32815655496805,1.5092394415005008,1,-1.8374977111816335,-1.739999771118157,-1.9262480735778738,-3.354997634887688,8.465000152587905,3,0.2325053993149646,1.0321292769840158,37.35499954223633,2.095868649603378,37.11999893188477,-1.0276174860163294,37.275001525878906,0.2325053993149646
5489,2023-01-13,37.85499954223633,37.88999938964844,37.18000030517578,37.67499923706055,2369396.0,0.011084426569163863,4.67999267578125,4.500333810205854,79.59609902061123,55.7319989189927,-2.525498189395023,-3.238806375992553,-2.2212422239456515,-3.090895253062598,10.25975689288023,0.7099990844726562,-0.46320688687525546,2.9699998855590835,-0.3425740997650095,6.282573870883173,1.313712892897037,4.62628687822113,-3.066379680142134,92.46430813407835,39.638538516698546,1.6562869926620452,1,-2.112499237060547,-2.155000686645508,-2.38624906539917,-3.769998550415039,7.529998779296875,4,0.18689739396365845,-1.4761922062115975,37.43999862670898,1.0321292769840158,37.35499954223633,2.095868649603378,37.11999893188477,0.18689739396365845
5490,2023-01-16,37.97000122070313,38.0,37.435001373291016,38.0,1266089.0,0.0030379521822074818,36.66810783316379,-0.16665960242440844,84.06633996509305,62.511332808783465,-2.1528158133609168,-3.2835164473584086,-2.188889182062276,-3.200042796267823,11.325794161745312,0.5649986267089844,-0.10841893758889398,2.933501434326182,-0.6553001371275116,6.522303005779875,1.1391006485993316,4.727902220053032,-2.791215632196959,96.35418632790106,36.448563158635025,1.7944007857268467,1,-2.2125015258789134,-2.270002365112312,-2.501250743865974,-3.885000228881843,7.044998168945305,0,0.19528566927690916,4.67999267578125,37.85499954223633,-1.4761922062115975,37.43999862670898,1.0321292769840158,37.35499954223633,0.19528566927690916
5491,2023-01-17,38.724998474121094,39.11999893188477,38.1150016784668,38.3650016784668,2173002.0,0.019884046066511507,-1.3372116233371794,-12.00038148525208,90.76496368019667,68.9835139187711,-2.3394215469606934,-3.9184742670108577,-2.791006769245506,-3.937231691409231,12.619270033249352,1.1499977111816406,0.4025800082890143,3.4847488403320312,-0.4570106138427903,7.426508294506853,1.513869113244624,5.4556285674194385,-3.2028670463723827,86.83331807454402,18.765984501593522,1.9708797270874105,1,-2.2324981689453054,-2.7849998474121094,-3.08499813079834,-4.639997482299805,5.875,1,0.17766304297501678,36.66810783316379,37.97000122070313,4.67999267578125,37.85499954223633,-1.4761922062115975,37.43999862670898,0.17766304297501678
5492,2023-01-18,39.5099983215332,40.02999877929688,38.65999984741211,38.959999084472656,2666082.0,0.020271139531140348,-1.3826115801171073,1.5277892572930243,90.87191251355176,74.24429433098095,-2.591997158811999,-4.545901545594475,-3.456308599902627,-4.702631534288486,13.802195306199739,1.3699989318847727,0.8961194896762592,4.021748733520511,-0.33901411076909227,8.382511577810114,1.8413673113757056,6.202130155665316,-3.484165443205441,82.83826180668144,9.48711499490409,2.1803814221448015,1,-2.2724990844726562,-3.114999771118164,-3.812497615814209,-5.424997329711914,5.710002899169929,2,0.16856492357232944,-1.3372116233371794,38.724998474121094,36.66810783316379,37.97000122070313,4.67999267578125,37.85499954223633,0.16856492357232944
5493,2023-01-19,38.04499816894531,39.6349983215332,38.02999877929688,39.060001373291016,2332713.0,-0.03707922588772816,-2.0717636279345104,-1.8454629314948778,80.4583616137679,77.22400532365064,-0.649777510775742,-3.0045784208961024,-1.8755274965071962,-3.217808876339035,15.075555293639804,1.604999542236321,1.4622249770289102,2.41049861907959,-2.092150274000126,6.913147512159302,0.15917417253973554,4.661823065619444,-1.3784987464624905,30.35081848723741,-47.87523377626366,2.2513244465398565,1,-0.23749923706054688,-1.6499996185302734,-1.837498664855957,-3.6799983978271484,6.56500244140625,3,0.22328829426823793,-1.3826115801171073,39.5099983215332,-1.3372116233371794,38.724998474121094,36.66810783316379,37.97000122070313,0.22328829426823793
5494,2023-01-20,38.05500030517578,38.15499877929688,37.4900016784668,38.02999877929688,1826972.0,0.00026290279174290276,4.911125428096398,-0.02463196743799027,79.44160224931457,78.77454685668334,-0.28006881905145065,-2.832565154676658,-1.8507415244060539,-3.199665737034465,15.781851899787586,0.6649971008300852,1.9232190992371798,2.2127508163452134,-2.3361163249067047,6.761617957597132,-0.061682754280745655,4.4871843869711725,-0.8503409856027062,23.89208291499017,-55.27177979619637,2.274433570625958,1,0.019998550415046168,-1.6600017547607422,-1.6700000762939453,-3.690000534057617,7.479999542236328,4,0.20628034190433153,-2.0717636279345104,38.04499816894531,-1.3826115801171073,39.5099983215332,-1.3372116233371794,38.724998474121094,0.20628034190433153
5495,2023-01-23,39.05500030517578,39.17499923706055,38.040000915527344,38.56999969482422,1844165.0,0.026277755668917768,2.131036442274301,19.398840402812958,81.5173822101638,80.60264724905313,-1.1186622981495091,-3.587250110888938,-2.8071622642693086,-4.187055253097128,16.401248666267275,1.1349983215332031,2.3087184280874524,2.9402507781982408,-1.6964283497804047,7.576929906176886,0.6219112142089216,5.25859034218756,-1.5649986267089844,61.614189488544454,-21.19358428717915,2.3183395639893223,1,-0.9800014495849538,-2.660001754760742,-2.728750228881836,-4.690000534057617,6.369998931884766,0,0.16207906713339693,4.911125428096398,38.05500030517578,-2.0717636279345104,38.04499816894531,-1.3826115801171073,39.5099983215332,0.16207906713339693
5496,2023-01-24,39.09500122070313,39.6349983215332,38.76499938964844,39.5,2042144.0,0.0010242200797536682,1.5777920947633741,-0.8350479786062461,79.64822386694968,82.3817423600366,-0.9488264413864229,-3.3376344390164903,-2.837521035565537,-4.200273446745975,16.960117342582762,0.8699989318847656,2.5800594694435404,2.6877515792846722,-1.9246932270869408,7.300196385656285,0.3815291760988657,4.993973982470479,-1.6049995422363352,63.18903048006679,-19.033316277189513,2.306222403185806,1,-0.5800018310546946,-2.700002670288093,-2.467500686645515,-4.730001449584968,6.610000610351555,1,0.15142596199256064,2.131036442274301,39.05500030517578,4.911125428096398,38.05500030517578,-2.0717636279345104,38.04499816894531,0.15142596199256064
5497,2023-01-25,39.45000076293945,39.45500183105469,38.70000076293945,39.15499877929688,2524271.0,0.009080433077166106,3.950759802388844,-0.7284021550749707,80.06152337972945,82.93626761104201,-1.0900259225377766,-3.3409691876525187,-3.199670429692233,-4.529187794931481,17.355549600454236,0.7550010681152344,2.6115531697829084,2.7107511520385756,-1.7653428542272351,7.186845158304386,0.47270414890567025,4.948798155171481,-1.5535995483398395,91.37539169621802,9.330298871679332,2.2380470031329063,1,-0.845001220703125,-3.055002212524414,-2.8725013732910156,-5.085000991821289,4.774997711181641,2,0.13054493311999393,1.5777920947633741,39.09500122070313,2.131036442274301,39.05500030517578,4.911125428096398,38.05500030517578,0.13054493311999393
5498,2023-01-26,42.68000030517578,43.099998474121094,41.400001525878906,42.20000076293945,6476089.0,0.08187577895488118,1.5757609911308013,1.627106151319657,84.5345889961981,83.48498871944054,-3.909711907271678,-6.164824643832233,-6.368808311753668,-7.726030392851428,18.484041822293765,3.6499977111816406,2.7527489917634256,5.482250595092772,0.5441443849187451,10.420356805266799,3.0131974900057585,7.9513037001797855,-4.442223480224605,92.51339734684593,11.303093359771694,2.469053105087012,1,-2.4125003814697266,-4.750001907348633,-6.3600006103515625,-8.315000534057617,2.625,3,0.05951267332159138,3.950759802388844,39.45000076293945,1.5777920947633741,39.09500122070313,2.131036442274301,39.05500030517578,0.05951267332159138
5499,2023-01-27,43.68999862670898,44.07500076293945,42.165000915527344,42.63000106811523,3219107.0,0.023664440354062455,1.087429438593842,2.2083303530982525,83.22110500944096,83.3910737243681,-4.475633126356001,-6.674714279667278,-7.305759866001694,-8.704246495442042,19.773867398291127,1.9099998474121094,2.9477105718699335,5.957498931884757,0.6343563609032756,11.280641502866239,3.29592764639402,8.619070217375494,-4.989997863769524,93.62051125161884,13.73379158753798,2.6615712854907403,1,-2.9074974060058523,-5.272499084472649,-7.3699989318847585,-9.324998855590813,2.125,4,0.02105749628200182,1.5757609911308013,42.68000030517578,3.950759802388844,39.45000076293945,1.5777920947633741,39.09500122070313,0.02105749628200182
5500,2023-01-30,43.57500076293945,43.94499969482422,42.93999862670898,43.86000061035156,2223889.0,-0.002632132464733483,3.4176063718298364,-0.2688683998387747,83.56735967346347,82.59133994584217,-3.8911499436832315,-6.070779601987219,-7.126894357724389,-8.570506314331375,21.427807976538006,1.0050010681152415,3.0807639615969435,5.334501075744626,-0.1891898265407832,10.858191978030035,2.5726556246019214,8.09634652688733,-3.799999999999997,90.69767441860465,11.881274403520322,2.7618454511427046,1,-2.792499542236328,-5.157501220703125,-7.345001220703125,-9.210000991821289,1.4099998474121094,0,0.044979897880796704,1.087429438593842,43.68999862670898,1.5757609911308013,42.68000030517578,3.950759802388844,39.45000076293945,0.044979897880796704
5501,2023-01-31,43.11000061035156,43.60499954223633,42.33000183105469,43.41999816894531,2635776.0,-0.01067125976927974,2.749991585230396,1.0877113142642985,79.2280476610611,81.29757718445434,-3.06057666154566,-5.113439211969194,-6.6005012190939,-8.088798526927107,23.771364052331315,1.2749977111816406,3.15259626415304,4.390500831604001,-1.0744576708073694,9.855459334015372,1.6580215803983123,7.12298008280969,-2.474999847412107,82.0465087890625,5.443845252473551,2.7324792512056857,1,-2.3274993896484375,-4.692501068115234,-7.132501602172852,-8.745000839233398,3.3800010681152344,1,0.05369980500888949,3.4176063718298364,43.57500076293945,1.087429438593842,43.68999862670898,1.5757609911308013,42.68000030517578,0.05369980500888949
5502,2023-02-01,44.26499938964844,44.26499938964844,43.040000915527344,43.31999969482422,2208516.0,0.026791898931672442,1.5925902004634152,-3.0484101201023823,81.26432696175627,81.38712888978638,-3.8779545514527385,-5.78617420812121,-7.680226032461718,-9.200644057822089,26.434481831244728,1.2249984741210938,3.239222732744949,5.050999641418457,-0.5469266196878948,10.648925902524809,2.252036510865281,7.849962771971633,-2.9419986267089797,100.0,23.24421321127579,2.798963130553174,2,-3.3874988555908203,-5.752500534057617,-8.66624927520752,-9.767499923706055,2.7750015258789062,2,0.03253140090956386,2.749991585230396,43.11000061035156,3.4176063718298364,43.57500076293945,1.087429438593842,43.68999862670898,0.03253140090956386
5503,2023-02-02,45.51499938964844,46.43500137329102,45.08000183105469,45.125,4178621.0,0.028239015412532043,-4.6458816797533435,0.41269790009930324,82.59575461391846,81.73759026363125,-4.421913157255474,-6.507403866343822,-8.85193128989971,-10.402658111742355,29.39803206923324,2.1700019836425852,3.2513977411364934,5.753499603271486,-0.06740567512959217,11.574404881672564,2.8430469640709433,8.663952242472028,-3.603598901367185,78.45428840716292,3.5332787309929756,2.91045263920054,2,-3.277498245239258,-5.917499542236328,-10.267499923706055,-11.017499923706055,0.7449989318847656,3,-0.028342325229619436,1.5925902004634152,44.26499938964844,2.749991585230396,43.11000061035156,3.4176063718298364,43.57500076293945,-0.028342325229619436
5504,2023-02-03,46.11000061035156,46.11000061035156,44.724998474121094,45.54999923706055,2824609.0,0.013072640419247161,3.9464240706807177,1.435903204350718,83.27883169786841,81.93330687337621,-4.195337317761961,-6.600873196856597,-9.361560181307496,-10.944049716275337,31.751737967274053,1.3850021362304688,3.2363132164230493,5.815250778198241,-0.2878654953611459,11.918367051757627,2.763692641418551,8.86680891497793,-3.2938799450683547,92.08280635367854,19.052018337863785,3.051558136779692,2,-3.542499542236328,-6.465000152587891,-11.23375129699707,-11.61250114440918,-1.7099990844726562,4,-0.01745825839340942,-4.6458816797533435,45.51499938964844,1.5925902004634152,44.26499938964844,2.749991585230396,43.11000061035156,-0.01745825839340942
5505,2023-02-06,45.1150016784668,45.54999923706055,44.224998474121094,45.32500076293945,3283578.0,-0.021578809774758345,3.015177962477025,-0.3749974455214883,75.62150975776517,81.48589419457792,-2.514784024412755,-5.257985331359677,-8.283575995062108,-9.893577406748875,32.88334722286947,1.8850021362304688,3.395380032151749,4.4282518386840835,-1.8624397321971742,10.718943409565341,1.282906053243451,7.573597624124716,-1.5751048715820275,67.84409641845875,-3.2986299454585435,3.145345785440629,2,-2.5475006103515625,-5.315000534057617,-10.238752365112305,-10.617502212524414,0.75,0,0.01551583558016989,3.9464240706807177,46.11000061035156,-4.6458816797533435,45.51499938964844,1.5925902004634152,44.26499938964844,0.01551583558016989
5506,2023-02-07,45.26499938964844,45.48500061035156,44.88000106811523,45.15499877929688,2412025.0,0.003324785672195407,1.1999861284505737,-0.523814713896424,74.31349120524177,80.84722395296819,-1.897018853031284,-5.024080231461397,-8.320054630555283,-9.994330558307212,34.07611004876564,0.6049995422363352,3.623917442603833,4.170999526977539,-2.2015139384547524,10.54351299240983,0.9847427942613933,7.357256259693685,-1.1460816694824203,65.53750144666321,-3.955385041106311,3.186256732716144,2,-1.3474979400634766,-5.32499885559082,-10.40000057220459,-10.767499923706055,-1.1399993896484375,1,-0.006185767879650195,3.015177962477025,45.1150016784668,3.9464240706807177,46.11000061035156,-4.6458816797533435,45.51499938964844,-0.006185767879650195
5507,2023-02-08,45.18500137329102,46.2400016784668,45.18000030517578,45.97999954223633,1758690.0,-0.0017673261335713342,-1.6335427861969616,-7.227215980025371,84.16271720517219,80.80590486507641,-1.025837356828788,-4.561259227099924,-8.105783901552847,-9.863616241481992,35.95554100537621,1.0600013732910156,3.7612460059799986,3.6995014190673885,-2.6679012720870006,10.066904110221778,0.5158000734901904,6.883202764644587,-0.960002899169929,43.43898822623732,-29.72431764559544,3.183701345577196,2,-0.885000228881843,-5.230001449584968,-10.320002555847175,-10.68750190734864,0.07999801635741477,2,0.0288812717829674,1.1999861284505737,45.26499938964844,3.015177962477025,45.1150016784668,3.9464240706807177,46.11000061035156,0.0288812717829674
5508,2023-02-09,46.14500045776367,46.45500183105469,45.20000076293945,45.584999084472656,1647962.0,0.021245967805593624,1.1271130277922354,-0.7044058655304184,85.482487680023,81.05716960625219,-1.6121747082165854,-5.096988541922485,-8.927419163454275,-10.785163980229058,37.54541171413583,1.2700004577636648,4.009736414826172,4.224250411987306,-2.168823834190192,10.617324658164804,1.0277132888985605,7.420787535076052,-1.478001403808591,86.09861405243404,6.425942858450583,3.1965371230887474,2,-1.7524986267089844,-5.98499870300293,-11.280001640319824,-11.647500991821289,-0.7250022888183594,3,0.019395393842998487,-1.6335427861969616,45.18500137329102,1.1999861284505737,45.26499938964844,3.015177962477025,45.1150016784668,0.019395393842998487
5509,2023-02-10,44.93000030517578,45.97000122070313,44.63000106811523,45.75,2290541.0,-0.02633004963777119,1.1269807630592594,-1.464281578463362,75.29059379926439,80.1375289535634,-0.2266135277468635,-3.5044449191013882,-7.6120782444974395,-9.503339396301065,39.03162490413467,1.5149993896484446,4.236618244007573,2.6555002212524386,-3.5711254626157825,8.88212590512066,-0.45781262068167194,5.768813063186549,1.5250015258789062,31.614384295103164,-48.26296402014002,3.113312841934112,2,-0.5374984741210938,-4.479999542236328,-10.183751106262207,-10.432500839233398,0.450000762939446,4,0.029601558142081874,1.1271130277922354,46.14500045776367,-1.6335427861969616,45.18500137329102,1.1999861284505737,45.26499938964844,0.029601558142081874
5510,2023-02-13,45.3849983215332,45.42499923706055,44.76499938964844,45.24499893188477,1610995.0,0.01012681979227592,4.9999653211263695,-0.17073102652610342,76.14299136634486,79.79474492081715,-0.44461937805987617,-3.557860420773231,-7.953254407808963,-9.873978022607375,40.52642195986051,0.6599998474121094,4.1134058967448865,2.739748382568358,-3.2875404363343392,8.767037201471055,-0.2738960268829871,5.753392792019703,1.0700035095214844,41.369695221492954,-38.9407000575705,3.0136444094513473,2,-0.6374969482421875,-4.364997863769531,-10.437499046325684,-10.88749885559082,0.470001220703125,0,-0.021703136104049614,1.1269807630592594,44.93000030517578,1.1271130277922354,46.14500045776367,-1.6335427861969616,45.18500137329102,-0.021703136104049614
5511,2023-02-14,45.60499954223633,46.14500045776367,45.06999969482422,45.52000045776367,1742606.0,0.0048474436232102125,-1.1827413133394264,0.6071389645776875,75.87223398114303,79.1956234785268,-0.3056258855662932,-3.4108789254027982,-8.05275748652069,-10.012753251109508,41.515075545223304,1.0750007629394531,3.977329076306269,2.6157495498657255,-3.2527035833098807,8.484202683041332,-0.3184770167220776,5.549976116453529,0.8135022735595712,53.424551590362476,-24.43338758884041,2.9342265665878013,2,-0.2649993896484375,-4.317499160766602,-10.210000991821289,-11.107500076293945,0.779998779296875,1,0.00570117616139143,4.9999653211263695,45.3849983215332,1.1269807630592594,44.93000030517578,1.1271130277922354,46.14500045776367,0.00570117616139143
5512,2023-02-15,46.16999816894531,46.43000030517578,45.54499816894531,45.6500015258789,1840625.0,0.012388962446665985,-1.4246522370745065,6.117673458396996,68.90575495146696,77.67451240492107,-0.6392016553869482,-3.637859255719178,-8.475151908483944,-10.499281702674097,42.1163142337634,0.8850021362304688,3.8669016092026567,2.8477481842041,-2.9447735321344553,8.640269900542656,-0.048512673965177555,5.744009042373378,-1.5399971008300852,84.38336750882611,8.033107247178279,2.896260858169279,2,-0.8299980163574219,-4.882497787475586,-10.774999618530273,-11.67249870300293,1.0150032043457102,2,-0.044292792940174075,-1.1827413133394264,45.60499954223633,4.9999653211263695,45.3849983215332,1.1269807630592594,44.93000030517578,-0.044292792940174075
5513,2023-02-16,46.540000915527344,46.8849983215332,46.02999877929688,46.49499893188477,1826050.0,0.00801392162131176,1.3265395095367654,0.08654283492523128,66.58908480492411,75.82009608348282,-0.9482345528493497,-3.519239482384222,-8.67677396706798,-10.773335978573186,43.454869390866556,0.854999542236321,3.8562273551188326,2.7930007934570327,-2.6024064728592506,8.188408059773316,0.09529716029889101,5.490704426615174,-1.8739998626709067,84.70076158705137,10.099878972165712,2.6977036331581425,2,-0.9850025177001953,-4.597501754760742,-11.121252059936523,-12.037501335144043,-1.1350021362304616,3,-0.02739582081644354,-1.4246522370745065,46.16999816894531,-1.1827413133394264,45.60499954223633,4.9999653211263695,45.3849983215332,-0.02739582081644354
5514,2023-02-17,45.90499877929688,46.09000015258789,45.50500106811523,45.7400016784668,1721477.0,-0.01364422268454668,1.1869130890500597,3.666440620497473,62.78813850663978,74.39416594446888,-0.3859575879611441,-2.388437761244596,-7.90196026807795,-10.015883939790236,45.19953855951516,1.0349998474121165,3.687642043249582,1.7654987335205163,-2.9906931408264157,6.521690607867448,-0.6125972036529461,4.143594670693979,-1.1502378356933747,53.77358320812636,-18.014919920216236,2.3780959371734642,2,-0.14749908447266336,-3.87249946594239,-10.2537488937378,-11.402499198913581,-0.05999755859375,4,-0.010565311474756034,1.3265395095367654,46.540000915527344,-1.4246522370745065,46.16999816894531,-1.1827413133394264,45.60499954223633,-0.010565311474756034
5515,2023-02-20,45.3849983215332,45.93000030517578,45.23500061035156,45.915000915527344,1246293.0,-0.011327752349232112,1.4821356802746575,-3.2121933738698822,62.411338957082684,73.07170458356234,0.1970963312112417,-1.4439254080902373,-7.260459949020884,-9.382479242168401,46.37117340168818,0.6949996948242188,3.356043985807098,0.9289983749389634,-3.204234080989309,5.062230830867236,-1.1376178530251764,2.995614602903103,-0.545027882812505,17.35530936902968,-50.94064717286942,2.0666162279641367,2,0.3725013732910156,-3.2249984741210938,-9.663748741149902,-10.882498741149902,-0.875,0,-0.00011010804456956791,1.1869130890500597,45.90499877929688,1.3265395095367654,46.540000915527344,-1.4246522370745065,46.16999816894531,-0.00011010804456956791
5516,2023-02-21,45.01499938964844,45.48500061035156,44.52000045776367,45.14500045776367,1363037.0,-0.00815245005108256,1.3827123864423063,0.24528383368001325,54.474941800810846,69.77306287196663,0.5899421255981778,-0.6405143517757779,-6.758021518227913,-8.90774051800075,47.122248291247026,0.9650001525878906,2.9234612571057568,0.2629995346069336,-3.0126524025073635,3.5386514717212307,-1.3748264339502114,1.9008255031640786,1.8699989318847656,20.930206300304853,-41.56443503330822,1.637825968557148,2,0.6875,-2.8274993896484375,-9.286250114440918,-10.512499809265137,2.345001220703125,1,0.01866045016055362,1.4821356802746575,45.3849983215332,1.1869130890500597,45.90499877929688,1.3265395095367654,46.540000915527344,0.01866045016055362
5517,2023-02-22,44.599998474121094,44.93999862670898,44.17499923706055,44.79499816894531,2031931.0,-0.009219169635772073,2.1546326883750826,1.4999853282079874,43.93637417108048,65.15682803763968,1.020556014940766,0.1898264214081422,-6.252970236495102,-8.417292191475013,47.86530791840061,0.8400001525878906,2.6472753375827978,-0.40950126647949503,-2.539625571634886,1.720623038675896,-1.4745634190571906,0.6555608860982005,2.2376998901367173,15.6826339719317,-42.94285765604006,1.065062152577697,2,0.9300003051757812,-2.4124984741210938,-8.383749008178711,-9.51499938964843,4.005001068115234,2,0.040022419472678816,1.3827123864423063,45.01499938964844,1.4821356802746575,45.3849983215332,1.1869130890500597,45.90499877929688,0.040022419472678816
5518,2023-02-23,45.22000122070313,45.81999969482422,44.98500061035156,44.98500061035156,1402283.0,0.013901407349639072,-6.106356730082462,-1.2051332211745738,44.12153615899784,61.6935994109434,0.28557476368987267,-0.24256549913175718,-6.756936529541385,-8.965619564273702,47.31997291035343,1.220001220703125,2.404551375420077,0.0835014343261804,-1.7430831500914366,1.9100860187437974,-0.8297908578826281,0.9967937265349889,1.5111891784667861,54.56926809639763,0.16863544683733522,0.9132922922088081,2,0.3099975585937429,-3.032501220703132,-8.40375232696534,-9.565001487731934,3.7350006103515554,3,0.043454225996089724,2.1546326883750826,44.599998474121094,1.3827123864423063,45.01499938964844,1.4821356802746575,45.3849983215332,0.043454225996089724
5519,2023-02-24,44.61000061035156,45.74499893188477,44.50500106811523,45.61000061035156,1880555.0,-0.013489619502095263,-1.0495847966859393,-4.255308096876697,46.48572740714784,58.3983478599215,0.9447616262287397,0.4636656944294373,-5.977083523213238,-8.295784458479233,46.29952474626029,1.2399978637695455,2.056340703440611,-0.5724992752075195,-2.2887049434181392,1.1437063930031002,-1.4306021093128294,0.2856035588977903,2.0189421423339837,24.786387951215378,-26.76064926470148,0.8581028341053094,2,0.9199981689453125,-2.4225006103515625,-7.50875186920166,-8.545001983642578,3.7649993896484375,4,0.01782107505196584,-6.106356730082462,45.22000122070313,2.1546326883750826,44.599998474121094,1.3827123864423063,45.01499938964844,0.01782107505196584
5520,2023-02-27,45.53499984741211,45.80500030517578,44.92499923706055,45.2750015258789,1703201.0,0.02073524376607838,1.2000047683761295,-0.25999832153321023,51.695982157191345,55.7120976572602,0.04836370088182207,-0.3235553235172475,-6.7028279416178265,-9.124864874501824,45.235097130545185,1.1949996948242188,1.581188155015461,0.25450000762939595,-1.2905152011132373,1.7995152163720292,-0.5180075967419171,1.027007612000709,0.9957851646484386,82.67478613352132,31.538488886092907,0.7725076043713152,2,-0.005001068115234375,-3.072500228881836,-8.30000114440918,-9.14000129699707,2.0349998474121094,0,0.0068079801104610205,-1.0495847966859393,44.61000061035156,-6.106356730082462,45.22000122070313,2.1546326883750826,44.599998474121094,0.0068079801104610205
5521,2023-02-28,45.42499923706055,45.75,45.18000030517578,45.34500122070313,2421782.0,-0.002415737580326649,-1.780487351017408,0.3076866646125499,51.50186294599456,53.77833187887438,0.1454407799601185,-0.03291594335431114,-6.381393622936805,-8.907913283162323,44.68804674905935,0.5699996948242188,1.316338862764809,0.028749465942382812,-1.1302377703696962,1.1877367022544618,-0.5507441522136602,0.6082430840984259,1.0115543440000039,75.98782079971801,22.891495725873114,0.5794936181560405,2,0.10499954223632812,-2.6324996948242188,-8.190000534057617,-9.030000686645508,0.24499893188476562,1,-0.020143113503474308,1.2000047683761295,45.53499984741211,-1.0495847966859393,44.61000061035156,-6.106356730082462,45.22000122070313,-0.020143113503474308
5522,2023-03-01,45.70500183105469,46.19499969482422,45.474998474121094,45.915000915527344,1662140.0,0.006164063812811094,-1.1492387752080986,-2.6250536455107,46.99043717629255,51.60070436458199,-0.23183837069134938,-0.21028729048110506,-6.439125683055806,-9.06204426105397,43.978677127530496,0.7700004577636719,0.9892569568024214,0.23675193786620952,-0.7986594244297436,1.2721633001621626,-0.2809537432817706,0.7544576190141896,0.6410895762458608,71.00602000347624,21.171984427027596,0.517705681147977,3,-0.5200023651123047,-2.9125022888183594,-8.25000286102295,-9.310003280639648,0.22999954223633523,2,0.03621045209481588,-1.780487351017408,45.42499923706055,1.2000047683761295,45.53499984741211,-1.0495847966859393,44.61000061035156,0.03621045209481588
5523,2023-03-02,44.224998474121094,44.25500106811523,41.810001373291016,42.1150016784668,5315842.0,-0.032381649658484224,1.253453880000641,-10.047647593097185,45.34653006631269,49.66274787121232,0.9892815553839611,1.2312437185106404,-4.767842428838989,-7.4603839727025445,41.810734068863994,3.895000457763672,0.6030760336455572,-1.1787513732910142,-2.353274589530429,-0.004228157051599624,-1.766012981410725,-0.5914897651713034,2.0342492463698534,55.07407127092539,2.8141151382882867,0.5872616081197088,3,-0.22249794006347656,-0.08249855041503906,-6.72499942779541,-7.829999923706055,2.2150001525878835,3,0.09903903265656999,-1.1492387752080986,45.70500183105469,-1.780487351017408,45.42499923706055,1.2000047683761295,45.53499984741211,0.09903903265656999
5524,2023-03-03,45.30500030517578,45.65499877929688,44.56499862670898,44.7599983215332,2031856.0,0.02442061884268165,-1.3315477040452002,0.25829517123677737,49.51220817041428,48.22951111713805,-0.20649571795541988,0.09258811416584933,-5.60074068974086,-8.42286964044115,39.91582094953199,1.4300003051757884,0.34810273000582015,-0.058499526977541905,-1.185321587224223,1.0683225332691393,-0.6219105571008825,0.5049115031457987,0.8899993896484375,79.7035409277591,24.989278805212123,0.5634110301233395,3,-1.302499771118164,-0.9575004577636719,-6.20625114440918,-7.375001907348633,0.325000762939446,4,0.08056509218171048,1.253453880000641,44.224998474121094,-1.1492387752080986,45.70500183105469,-1.780487351017408,45.42499923706055,0.08056509218171048
5525,2023-03-06,45.81499862670898,45.875,45.28499984741211,45.64500045776367,1258499.0,0.011256998523293982,3.0689537239220224,0.3119221104648184,51.23674181324093,47.86971111851916,-0.72536374941226,-0.3818573509107708,-5.8431042250706895,-8.80297006415173,38.40245782517263,0.5900001525878906,0.10084403480151138,0.41649894714354474,-0.7212557976013727,1.5542536918884622,-0.15237842522891043,0.9853763195159999,0.1169011688232473,91.33406582508394,34.95067681027112,0.5688773723724575,3,-1.81249809265136,-1.467498779296868,-6.214998245239251,-7.397499084472649,0.5400009155273509,0,0.0558769278626281,-1.3315477040452002,45.30500030517578,1.253453880000641,44.224998474121094,-1.1492387752080986,45.70500183105469,0.0558769278626281
5526,2023-03-07,44.98500061035156,45.57500076293945,44.83000183105469,45.4000015258789,1383593.0,-0.018116294690305734,-1.0551737927115452,-2.441208150076355,43.23246222126172,47.79149867965042,0.11167528504615376,0.449114654770014,-4.737992351181802,-7.8559225662159236,36.70337081119987,0.9849967956542898,-0.10207863492615843,-0.3994991302490263,-1.5509784550320234,0.7519801945339708,-0.9752387926405248,0.17624053214247226,0.8899993896484375,72.40593962075718,18.75617606141911,0.5757396623914982,3,-0.9825000762939453,-0.6375007629394531,-5.385000228881836,-6.567501068115234,1.0849990844726562,1,0.05746357784594136,3.0689537239220224,45.81499862670898,-1.3315477040452002,45.30500030517578,1.253453880000641,44.224998474121094,0.05746357784594136
5527,2023-03-08,46.4900016784668,46.60499954223633,44.81999969482422,44.974998474121094,1822665.0,0.033455619599767505,1.0458463495838808,-3.650602077396882,49.747223547572005,48.41657505615865,-1.2259573762100615,-1.0046132714274876,-5.930695649119798,-9.237447127716926,34.87337321364099,1.7849998474121094,-0.23509506794311363,1.0402519226074247,-0.20750232650991052,2.28800617172476,0.4163747980487571,1.6641290471660923,-4.680000305175781,97.60171203996882,45.90183025857001,0.6238771245586684,3,-2.282501220703125,-2.1425018310546875,-6.89000129699707,-8.072502136230469,-0.7550010681152344,2,-0.0176382766168256,-1.0551737927115452,44.98500061035156,3.0689537239220224,45.81499862670898,-1.3315477040452002,45.30500030517578,-0.0176382766168256
5528,2023-03-09,47.040000915527344,47.47000122070313,46.06999969482422,46.54999923706055,1926035.0,0.011830484345095149,1.0740728182087795,0.3234327670471284,55.78786954485112,49.45014640479235,-1.6658185806012256,-1.5643272677843427,-6.178133619702791,-9.659518081548399,33.03360221551066,1.4000015258789134,-0.23182640886734873,1.5455011367797837,0.13869777373804482,2.9523044998215227,0.8420994552589107,2.2489028183006567,-5.134099578857423,85.19793730770577,32.36575896454165,0.7034016815208699,3,-2.3999996185302734,-2.3999996185302734,-7.345001220703125,-8.527502059936523,-1.0200004577636719,3,-0.023490636069940507,1.0458463495838808,46.4900016784668,-1.0551737927115452,44.98500061035156,3.0689537239220224,45.81499862670898,-0.023490636069940507
5529,2023-03-10,46.2599983215332,46.67499923706055,45.18999862670898,45.63000106811523,2233437.0,-0.016581687474769402,1.0342486870639973,1.285704276338852,54.34674180077787,49.744675254079745,-0.700852202357666,-0.7163008138871731,-5.081792789946569,-8.767358337470192,31.43034807324088,1.8500022888183665,-0.10414488011575429,0.6989986419677763,-0.7211264980281271,2.1191237819636797,-0.011063928030175418,1.409061211965728,-4.131532989501956,54.339539530317325,-2.857114156800648,0.7100625699979525,3,-1.6199970245361328,-1.6199970245361328,-5.342497825622559,-6.662498474121094,-1.2049980163574219,4,0.0038910573218069455,1.0740728182087795,47.040000915527344,1.0458463495838808,46.4900016784668,-1.0551737927115452,44.98500061035156,0.0038910573218069455
5530,2023-03-13,44.400001525878906,46.38999938964844,43.78499984741211,46.25500106811523,2399540.0,-0.040207454888481986,1.4517686763425515,-2.9444565546472456,47.338825437196036,49.282115530879906,1.0965251735298764,1.1237332584439201,-2.934088865464787,-6.8004905505581945,29.485655313134586,2.604999542236328,-0.0627687909092316,-1.11174831390381,-2.622970720008894,0.39947409220127383,-1.8673595169563484,-0.35613711085127164,-2.057874758300784,16.689320197391066,-43.231975705244935,0.7556112030525405,3,0.23999977111816406,0.23999977111816406,-3.293750762939453,-4.802501678466797,-1.0300025939941335,0,0.02770269144066151,1.0342486870639973,46.2599983215332,1.0740728182087795,47.040000915527344,1.0458463495838808,46.4900016784668,0.02770269144066151
5531,2023-03-14,45.8650016784668,46.125,44.19499969482422,44.400001525878906,2474687.0,0.0329954977982152,-1.0586628038273034,-0.7897576895473186,55.01785991519605,50.17405139075807,-0.33469353305979155,-0.33812531270636015,-4.092133853769987,-8.16083154891379,27.170168042954966,1.9300003051757812,0.04161254361200406,0.34025173187255575,-1.1788012149456009,1.8593046786907124,-0.4192747415365261,1.0997782052816376,-3.3177599327636713,56.44507614381341,-8.697353341631725,0.7595264734090799,3,-1.2250003814697266,-1.2250003814697266,-4.68125057220459,-6.2675018310546875,-2.6550025939941406,1,0.0106834807770122,1.4517686763425515,44.400001525878906,1.0342486870639973,46.2599983215332,1.0740728182087795,47.040000915527344,0.0106834807770122
5532,2023-03-15,44.125,46.125,43.90999984741211,46.06499862670898,3561723.0,-0.03793746025923972,1.1504841514248625,-1.3242310065852296,46.01092628868613,50.24787319324402,1.2936572146328302,1.3078700534269672,-2.086308314688651,-6.343189262998564,24.68676820572588,2.2150001525878906,-0.010436290583875518,-1.2975000381469712,-2.9063297914226496,0.3113297151287071,-2.101914914784814,-0.4930851615091285,-1.3808478752968725,9.226595003524823,-54.88819483385325,0.8044148766378404,3,1.5025005340576172,0.5150012969970703,-2.196249008178711,-4.527500152587891,-1.720001220703118,2,0.04407931319714953,-1.0586628038273034,45.8650016784668,1.4517686763425515,44.400001525878906,1.0342486870639973,46.2599983215332,0.04407931319714953
5533,2023-03-16,45.26499938964844,45.3650016784668,43.650001525878906,45.1500015258789,2225567.0,0.02583568021866145,9.888805464057354,-0.05927729132706721,52.2974344262997,50.557342777231284,0.3539139118451189,0.07109839495112169,-2.9478813997912567,-7.394298639086607,21.96272367811987,1.7150001525878906,-0.028167501638861836,-0.09375057220459126,-1.6147820352620528,1.4272808908528702,-0.8542663037333256,0.666765159324143,-2.3318133011053064,53.38839952836435,-15.052569567605325,0.7605157315287324,3,0.2950019836425781,-0.6249980926513672,-3.1374988555908203,-5.667499542236328,-3.3800010681152344,3,0.010383325462070214,1.1504841514248625,44.125,-1.0586628038273034,45.8650016784668,1.4517686763425515,44.400001525878906,0.010383325462070214
5534,2023-03-17,45.41999816894531,46.27000045776367,44.93999862670898,45.56499862670898,3218564.0,0.0034242523226968302,-1.4072441303694725,-1.2608969680884956,49.57359421309059,50.3725485994368,0.24243799600073146,-0.12869677446128946,-2.8452816329325685,-7.419723697352197,19.570449290441587,1.3300018310546946,-0.02237989303709753,0.08549823760986186,-1.4141790380494257,1.5851755132691494,-0.6643404002197784,0.8353368754395021,-2.3053394751157796,64.5984679941081,-1.9576652772652636,0.7498386378296437,3,0.14000320434570312,-0.7799968719482422,-3.1437463760375977,-5.812498092651367,-3.1199989318847656,4,0.013210090554970355,9.888805464057354,45.26499938964844,1.1504841514248625,44.125,-1.0586628038273034,45.8650016784668,0.013210090554970355
5535,2023-03-20,45.38000106811523,45.6349983215332,43.849998474121094,44.78499984741211,1903164.0,-0.0008806055139261026,2.230781446345471,-4.103443739970161,49.832284137628214,51.105862145699746,0.2394191323154331,-0.09390796103340904,-2.6018350864000226,-7.237573632102084,17.422479809938146,1.7849998474121094,0.11598698801603291,0.04575099945067507,-1.453892515400753,1.545394514302103,-0.7040707579750389,0.7955727568763891,-2.091128673210747,66.03054379842057,0.6398836665120342,0.7498217574257124,3,0.18000030517578836,-0.739999771118157,-2.958749771118157,-5.772500991821282,-6.770000457763665,0,-0.007161761905902564,-1.4072441303694725,45.41999816894531,9.888805464057354,45.26499938964844,1.1504841514248625,44.125,-0.007161761905902564
5536,2023-03-21,45.85499954223633,46.56499862670898,45.599998474121094,46.0,1716030.0,0.010467132281643865,-1.946553682187451,-0.24369774837154726,50.5510571142439,51.19517698644107,-0.11084879022055816,-0.5299182618719129,-2.8586729428099034,-7.563259969891334,15.73865539852165,1.18499755859375,0.15541943044988926,0.47874946594238565,-1.0302690157292602,1.9877679476140315,-0.2757597748934373,1.2332587067782086,-2.3988819942998987,75.64323188278745,10.510011868287691,0.7545092408358245,3,-0.2949981689453125,-1.2149982452392578,-2.9712486267089844,-6.247499465942383,-7.290000915527351,1,-0.054192577366894534,2.230781446345471,45.38000106811523,-1.4072441303694725,45.41999816894531,9.888805464057354,45.26499938964844,-0.054192577366894534
5537,2023-03-22,46.3849983215332,46.56999969482422,45.80500030517578,45.849998474121094,1048471.0,0.011558145994717606,-1.4480129883605246,-3.689642471916024,58.53081032837452,51.49994818461032,-0.7345549779717544,-0.9690145737941549,-3.1674304040669625,-7.942781788923824,14.29243594376016,0.7649993896484375,0.15385889480338477,0.9194982528686495,-0.607252334783766,2.446248840521065,0.15612295904244178,1.6828735466948572,-2.768325426686104,93.6643325582003,26.13266918796883,0.7633752938262093,3,-1.2224979400634766,-1.7449970245361328,-3.0712480545043945,-6.777498245239258,-7.229999542236321,2,-0.06844883802844992,-1.946553682187451,45.85499954223633,2.230781446345471,45.38000106811523,-1.4072441303694725,45.41999816894531,-0.06844883802844992
5538,2023-03-23,47.18500137329102,47.3849983215332,45.8849983215332,46.28499984741211,1764240.0,0.01724702125054156,1.3077004337032625,1.6822463225594977,57.59290009894186,51.86063243996188,-1.6894951461890884,-1.7014931156980282,-3.735074709497134,-8.579342173397997,12.494778007500386,1.5,0.3281062165071873,1.6212512969970803,-0.08171507579198334,3.324217669786144,0.7697681106025485,2.472734483391612,-3.4141953454096807,94.34237745756641,27.17925000122436,0.851483186394531,3,-1.667501449584968,-2.5450000762939524,-3.871251106262214,-7.577501296997077,-8.710002899169929,3,-0.1013034323381381,-1.4480129883605246,46.3849983215332,-1.946553682187451,45.85499954223633,2.230781446345471,45.38000106811523,-0.1013034323381381
5539,2023-03-24,45.40499877929688,47.14500045776367,45.209999084472656,47.06999969482422,2153252.0,-0.03772390679640225,1.1322300501059286,-1.8499978807273119,48.498168805273004,51.98944836974821,-0.048644065909172696,0.14874897388131814,-1.7519851876081916,-6.636924014051566,10.900192283709131,1.9750022888183665,0.2803822684928292,-0.19850120544433025,-1.8438718431728276,1.446869432284167,-1.0211865243085825,0.624184113419922,-1.4862249437026662,43.98869511448969,-19.285959868356784,0.8226853188642497,3,0.11250114440917258,-0.7649974822998118,-1.656250000000007,-5.582500457763679,-7.829998016357429,4,-0.07752451387287951,1.3077004337032625,47.18500137329102,-1.4480129883605246,46.3849983215332,-1.946553682187451,45.85499954223633,-0.07752451387287951
5540,2023-03-27,45.84500122070313,46.35499954223633,45.67499923706055,46.18999862670898,1236221.0,0.009690616743433855,1.0148179963491892,0.2072055353174254,53.2428373748213,51.79222364303991,-0.2929214568693794,-0.2812584134109031,-1.983308036832483,-6.926190748855227,9.187438160292793,0.950000762939446,0.11688485075422506,0.22600116729736897,-1.4224901416339932,1.8744924762287312,-0.5982444871683086,1.0502468217630465,-1.7841782897045562,29.19551075745039,-31.56403759839451,0.8242456544656805,3,-0.3275012969970774,-1.2049999237060618,-1.9500017166137766,-6.022502899169929,-7.275001525878913,0,-0.07732581283129514,1.1322300501059286,45.40499877929688,1.3077004337032625,47.18500137329102,-1.4480129883605246,46.3849983215332,-0.07732581283129514
5541,2023-03-28,44.5099983215332,46.30500030517578,44.38999938964844,46.23500061035156,1774500.0,-0.0291199228623219,1.05361843652779,5.000044228706848,42.43696425959052,51.39511675091818,0.9271620605498399,1.0347313774149143,-0.47517541655827245,-5.44979837982288,7.551855410447556,1.9150009155273438,-0.01882855115374582,-1.0632516860961942,-2.7836325662007013,0.6571291940083128,-1.9234421261484442,-0.20306124604394427,-0.3128082589464469,4.006643561947777,-49.94072651543599,0.8601904400522529,3,1.0075016021728516,0.1300029754638672,-0.5512485504150391,-4.6875,-5.799999237060547,1,-0.13255443571489234,1.0148179963491892,45.84500122070313,1.1322300501059286,45.40499877929688,1.3077004337032625,47.18500137329102,-0.13255443571489234
5542,2023-03-29,47.36000061035156,47.36000061035156,45.959999084472656,46.0,2579707.0,0.06403060876862754,1.058824849375624,-0.7884051048321646,51.03963466172648,51.255361221521156,-1.5820689918263042,-1.7759807399991203,-3.1406679120142087,-8.162916837943044,5.364666416059559,2.8500022888183594,0.14833714114874397,1.704000663757327,-0.1931879707263704,3.6011892982410245,0.7554063465154783,2.652594980999176,-3.0318981014401487,99.16535158274966,47.13976611665067,0.948594317241847,3,-1.742502212524414,-2.719999313354492,-3.4150009155273438,-7.537502288818359,-8.72500228881836,2,-0.1857052759775566,1.05361843652779,44.5099983215332,1.0148179963491892,45.84500122070313,1.1322300501059286,45.40499877929688,-0.1857052759775566
5543,2023-03-30,48.60499954223633,48.60499954223633,47.75,47.75,1865145.0,0.026287983864861753,1.0,0.6286758518551762,57.39514577168986,52.12442250580996,-2.5741657533877387,-2.8206315282310186,-4.1356573026032635,-9.257133531986923,5.600225080844981,1.2449989318847656,0.13109670227080272,2.729999542236328,0.5397625770027261,4.92023650746993,1.6348810596195307,3.8251180248531256,-4.215000152587891,100.0,46.27324946333912,1.0951184826168008,3,-2.377500534057617,-3.3974990844726562,-4.746250152587891,-8.782501220703125,-9.46500015258789,3,-0.19442445945766695,1.058824849375624,47.36000061035156,1.05361843652779,44.5099983215332,1.0148179963491892,45.84500122070313,-0.19442445945766695
5544,2023-03-31,48.95500183105469,49.13000106811523,48.1500015258789,48.72999954223633,2593683.0,0.007200952414663009,2.4086895371286494,0.26316071261260054,65.87660332863706,53.90712463814428,-2.648514209678197,-3.038974056408449,-4.226750785875744,-9.494142483297843,5.732231851144623,0.9799995422363281,0.4165016968721602,2.8975017547607393,0.33125151473042536,5.463751994791053,1.6143766347455824,4.180626874775896,-4.312102432250974,96.30803428075694,36.330840922402054,1.2831251200151574,3,-2.1950016021728516,-3.4850006103515625,-5.09625244140625,-9.132503509521484,-10.705001831054688,4,-0.21407421029418872,1.0,48.60499954223633,1.058824849375624,47.36000061035156,1.05361843652779,44.5099983215332,-0.21407421029418872
5545,2023-04-03,48.375,49.099998474121094,48.25500106811523,48.9000015258789,1436279.0,-0.011847652116453666,-1.2091453076692704,-2.333316379295698,59.32390920574152,54.88188598164402,-1.7869064306007871,-2.379339713404832,-3.4214796036213784,-8.805129262514157,5.748403919570637,0.8449974060058665,0.5175397342112689,2.189499855041504,-0.5736451871704986,4.952644897253506,0.8079273339355026,3.571072376147505,-3.3731324676513665,84.07171306404597,22.67086727364621,1.3815725211060004,4,-1.614999771118164,-2.904998779296875,-4.5162506103515625,-8.552501678466797,-9.400001525878906,0,-0.22325579818213015,2.4086895371286494,48.95500183105469,1.0,48.60499954223633,1.058824849375624,47.36000061035156,-0.22325579818213015
5546,2023-04-04,47.56999969482422,48.599998474121094,47.56999969482422,48.599998474121094,1770946.0,-0.016640833181928327,1.0,1.9618967346286578,63.752483739198524,55.46207191618002,-0.7968469494701367,-1.44482505546587,-2.397209101455445,-7.912175886386066,5.900132022508006,1.029998779296875,0.650510294823782,1.2552495956420913,-1.5132817972230654,4.023780988507248,-0.1290161007904871,2.6395152920746696,-2.237881479614259,50.78863100588822,-16.50090050847257,1.3842656964325777,4,-0.8099994659423828,-2.0999984741210938,-3.5737504959106445,-7.747501373291016,-8.794998168945312,1,-0.18919487193058004,-1.2091453076692704,48.375,2.4086895371286494,48.95500183105469,1.0,48.60499954223633,-0.18919487193058004
5547,2023-04-05,45.66999816894531,47.34500122070313,45.66999816894531,47.34000015258789,2351702.0,-0.039941171706285195,-1.0059892960178805,1.6213630707238305,51.52426960884814,54.78777963950293,1.107534984319031,0.41170220915658007,-0.30693913308793697,-5.944835312622153,5.488621001958799,1.9000015258789062,0.7489172078247037,-0.6037517547607436,-3.385610674933986,2.1781071654124986,-1.9946812148473683,0.787177705325881,-0.03404932550293438,0.0,-66.19563240564119,1.3909294600866213,4,1.0900020599365234,-0.1999969482421875,-1.508749008178711,-5.847499847412109,-6.1699981689453125,2,-0.15239762127263046,1.0,47.56999969482422,-1.2091453076692704,48.375,2.4086895371286494,48.95500183105469,-0.15239762127263046
5548,2023-04-06,45.93500137329102,46.41999816894531,45.64500045776367,46.0,1277350.0,0.00580256656383904,-1.4030919725815132,0.0389212871275778,51.922368794645394,55.168246304988756,0.7225571066172876,0.0628953020867371,-0.47880008183873457,-6.125106045595267,4.610303466669919,0.7749977111816406,0.8144021838575171,-0.2834985733032127,-3.045098769006856,2.4781016224004304,-1.6642986711550307,1.0973015245486053,3.1949996948242045,8.32140214454931,-55.677190390113985,1.3808000978518207,4,0.8249988555908132,-0.46500015258789773,-1.9462518692016673,-6.11250305175782,-6.210002899169929,3,-0.1589202750302391,-1.0059892960178805,45.66999816894531,1.0,47.56999969482422,-1.2091453076692704,48.375,-0.1589202750302391
5549,2023-04-11,46.43999862670898,46.90499877929688,46.165000915527344,46.27999877929688,1493963.0,0.010993735459243537,-2.7949038978823664,-2.4615881213686754,53.82394063831427,55.23281333426576,0.42444950688878436,-0.4510509709514636,-0.9154268221165651,-6.541973275545246,4.170132843822316,0.9699974060058594,0.730467137365757,0.21249866485594993,-2.5508436607003304,2.9758409904122303,-1.1691724979221902,1.59416982763409,2.6203024291992207,23.010090459718,-39.04889873410574,1.3816711627781388,4,0.32000160217285867,-0.04999732971190696,-2.3674983978271413,-6.617500305175774,-5.289997100830071,1,-0.1571920640166019,-1.4030919725815132,45.93500137329102,-1.0059892960178805,45.66999816894531,1.0,47.56999969482422,-0.1571920640166019
5550,2023-04-12,45.63000106811523,46.63999938964844,45.5099983215332,46.13000106811523,1616037.0,-0.01744180840969911,-2.0540342701610994,-3.1250029802353585,49.207473627691286,55.98509215294361,1.3418521338510843,0.48045287722130325,-0.041354048851623304,-5.652291503205234,4.568131249378739,1.1300010681152344,0.5775430187264732,-0.6589988708496151,-3.303273651134319,1.9852759094350887,-1.981136260991967,0.6631385192927368,3.3619939758300816,3.8835838400047082,-54.12490586138653,1.3221373901423523,4,1.6899986267089915,0.760000228881843,-1.455000877380364,-5.807502746582024,-4.095001220703118,2,-0.16173571981947932,-2.7949038978823664,46.43999862670898,-1.4030919725815132,45.93500137329102,-1.0059892960178805,45.66999816894531,-0.16173571981947932
5551,2023-04-13,46.35499954223633,46.79999923706055,45.65499877929688,45.99499893188477,1719799.0,0.015888635922643113,-1.2019220188534074,-0.7200012207031108,49.89576529270548,55.85799555638572,1.0125725591484454,-0.217083988913366,-0.6775410323372739,-6.291782617691226,4.950140333477142,1.1699981689453196,0.7180402591181121,0.041499710083009234,-2.595303570495794,2.6783029906618125,-1.2769019302063924,1.3599013503724109,2.4977156328124934,46.04904009063772,-7.141505476513501,1.3184016402894012,4,0.9650001525878906,0.03500175476074219,-2.179999351501465,-6.532501220703125,-4.5149993896484375,3,-0.15920615124569149,-2.0540342701610994,45.63000106811523,-2.7949038978823664,46.43999862670898,-1.4030919725815132,45.93500137329102,-0.15920615124569149
5552,2023-04-14,46.06999969482422,46.790000915527344,46.00500106811523,46.38000106811523,1398742.0,-0.006148200846220142,-2.5681922613421744,-0.8611134658585147,45.9819792475141,54.58986594258841,1.2240659003362353,0.23305019907162006,-0.3424450763860847,-5.922463786331953,5.183314312048909,0.7849998474121165,0.7502794162946884,-0.3407501220703111,-2.7732530318165587,2.0917527876759365,-1.5570015769434349,0.8755013328028127,2.6490068060839747,40.14345444651338,-7.517730215806729,1.2162514548731238,4,1.25,0.32000160217285156,-1.8949995040893555,-6.247501373291016,-4.529998779296875,4,-0.15834595652851446,-1.2019220188534074,46.35499954223633,-2.0540342701610994,45.63000106811523,-2.7949038978823664,46.43999862670898,-0.15834595652851446
5553,2023-04-17,45.73500061035156,46.31999969482422,45.48500061035156,46.31000137329102,1427708.0,-0.007271523479308595,1.8067318480525725,1.8548329539162656,51.327440146425324,52.97329225567599,1.2394880758445126,0.6377645079529515,-0.0005071301419334873,-5.510704374008554,5.3845620998450014,0.8349990844726562,1.0669776436099596,-0.699249267578125,-3.0939333943966787,1.6954348592404287,-1.8965913309874054,0.4980927958311554,2.8556455633816284,17.60565650487306,-29.259320636808233,1.1973420634092777,4,1.5574989318847656,0.6550006866455078,-1.4575004577636719,-5.912502288818359,-6.430000305175781,0,-0.13632886251542642,-2.5681922613421744,46.06999969482422,-1.2019220188534074,46.35499954223633,-2.0540342701610994,45.63000106811523,-0.13632886251542642
5554,2023-04-18,46.02000045776367,46.29499816894531,45.76499938964844,45.97000122070313,1643240.0,0.006231547908793544,-1.3043279955550764,-0.0869550795114406,50.71282753939855,52.01650540386011,0.55247420674106,0.4216376706377929,-0.2942949307640106,-5.717225839807455,5.7919311035810495,0.55999755859375,1.0457754794861174,-0.4442495346069322,-2.8001526795634177,1.9116536103495534,-1.622201107085175,0.7337020378713106,2.3843069821666205,40.684441530638,-8.067964342718575,1.1779515724782434,4,1.0224990844726562,0.37000083923339844,-1.3799991607666016,-5.905000686645508,-6.845001220703125,1,-0.13678839463332948,1.8067318480525725,45.73500061035156,-2.5681922613421744,46.06999969482422,-1.2019220188534074,46.35499954223633,-0.13678839463332948
5555,2023-04-19,45.05500030517578,45.9000015258789,44.78499984741211,45.9000015258789,1349742.0,-0.02096914695760488,1.6390534147134517,-16.90028229190735,52.288962053303216,50.74278077209397,1.1141738646613675,1.4345935269903407,0.682599391031232,-4.6748895694898565,6.1495967279254256,1.2350006103515625,0.7666781070524493,-1.3929996490478516,-3.784604963752628,0.9986056656569247,-2.5888023064002397,-0.19719699169546345,3.174148724979787,13.399530498655862,-39.31871222816376,1.1958026573523866,4,1.010000228881836,1.335000991821289,-0.41499900817871094,-4.940000534057617,-4.375,2,-0.08667181784145461,-1.3043279955550764,46.02000045776367,1.8067318480525725,45.73500061035156,-2.5681922613421744,46.06999969482422,-0.08667181784145461
5556,2023-04-20,43.36999893188477,45.38000106811523,43.07500076293945,45.0,2491095.0,-0.0373987651065989,-1.076579277921634,1.928992560222479,31.42457609449653,48.50948149272158,2.392331140461664,3.0818894443418046,2.3553246879797953,-2.9081527403486973,7.195605526510363,2.305000305175774,0.2480065073106701,-2.9537509918212805,-5.706074997936042,-0.20142698570651874,-4.329912994878661,-1.5775889887638996,4.583618163651316,7.940731004810919,-37.295252395631984,1.3761620030573796,4,1.6200008392333913,2.732501983642571,1.2700023651122976,-3.207498550415046,-3.174999237060554,3,-0.042310332710744136,1.6390534147134517,45.05500030517578,-1.3043279955550764,46.02000045776367,1.8067318480525725,45.73500061035156,-0.042310332710744136
5557,2023-04-21,43.209999084472656,43.54999923706055,42.75,43.45500183105469,1611242.0,-0.0036891826458977928,2.6781780552827277,0.15030833499104898,22.061113369769515,45.19156422329092,2.4213098851864245,3.1535125642786994,2.503515110482006,-2.6569377690330995,8.346854870767315,0.7999992370605469,-0.14623611587626328,-2.955000877380371,-6.03875379359831,0.12875203883756825,-4.496877335489337,-1.413124419271405,4.25575637780377,12.885129518065852,-24.373352471654073,1.5418764581089692,4,1.6175003051757812,2.730001449584961,1.430002212524414,-2.892498016357422,-2.549999237060547,4,-0.03170559965082409,-1.076579277921634,43.36999893188477,1.6390534147134517,45.05500030517578,-1.3043279955550764,46.02000045776367,-0.03170559965082409
5558,2023-04-24,42.40499877929688,43.040000915527344,42.32500076293945,42.90499877929688,2708665.0,-0.018629954228928658,-1.1666801530511515,2.040793448136269,17.606317228847132,41.167383844461234,2.987039961731085,3.775624071770153,3.256159957369924,-1.7693473287368704,9.140618186702088,0.8849983215332031,-0.59605249011517,-3.521001052856441,-6.988900826886251,-0.05310127882663096,-5.2549509398713425,-1.7870511658415396,4.494866027506376,2.015064700959427,-26.626728862763233,1.7339498870149046,4,2.157501220703118,3.3225021362304616,2.7287521362304616,-1.9474983215332102,-1.80999755859375,0,-0.020398488118618996,2.6781780552827277,43.209999084472656,-1.076579277921634,43.36999893188477,1.6390534147134517,45.05500030517578,-0.020398488118618996
5559,2023-04-25,41.8849983215332,42.34500122070313,41.54999923706055,42.2599983215332,1742316.0,-0.012262716017752973,1.9174074333309503,0.75,17.71143198432216,37.66782366186466,3.1211914036488153,4.235552699126089,3.7558521290151674,-1.1821947435494806,10.53236924680899,0.8549995422363352,-0.7557784151856808,-3.8650014877319308,-7.773529086485162,0.04352611102130055,-5.81926528710855,-1.9107376883553115,4.37438551912912,7.701124326618605,-13.3537580926283,1.954263799376617,4,2.2900009155273438,3.4550018310546875,3.21500301361084,-1.4124984741210938,-0.11499786376953125,1,-0.06159718562125471,-1.1666801530511515,42.40499877929688,2.6781780552827277,43.209999084472656,-1.076579277921634,43.36999893188477,-0.06159718562125471
5560,2023-04-26,42.29999923706055,42.33000183105469,41.21500015258789,41.400001525878906,2857347.0,0.009908103907312116,1.3229131483475656,-2.399993896484375,22.72256448753727,34.648579127957085,2.4408345258723614,3.7327309308628713,3.3102783712480033,-1.5239148435844925,12.048136540670008,1.1150016784667969,-0.9505512817453408,-3.2727504730224624,-7.473725790364597,0.9282248443196721,-5.373238131693533,-1.1722628143513916,3.205883067025489,26.05039246036475,8.394901943647564,2.100487658671069,4,1.7025012969970703,2.8725013732910156,2.800002098083496,-1.6324977874755788,-0.29000091552734375,2,-0.07387706989039555,1.9174074333309503,41.8849983215332,-1.1666801530511515,42.40499877929688,2.6781780552827277,43.209999084472656,-0.07387706989039555
5561,2023-04-27,38.61000061035156,42.33000183105469,37.70000076293945,42.29999923706055,8361920.0,-0.08723401166106981,1.4693313910610035,-4.100008900982923,19.170308121009555,31.669504558345473,5.494472109454023,7.334074977947509,6.919103321510121,2.2195295959807453,13.565627576997175,4.630001068115234,-1.3365584781204305,-6.66774921417236,-11.887929802754755,-1.447568625589966,-9.277839508463558,-4.057658919881163,6.123522906464807,15.555557004633716,-4.154232882185184,2.6100902942911954,4,3.3999996185302734,4.805000305175781,6.4900007247924805,2.3474998474121094,2.9899978637695312,3,0.05361304486147156,1.3229131483475656,42.29999923706055,1.9174074333309503,41.8849983215332,-1.1666801530511515,42.40499877929688,0.05361304486147156
5562,2023-04-28,38.56499862670898,39.04499816894531,38.084999084472656,38.90999984741211,3739080.0,-0.0011655525234702813,2.1219590864543663,0.0934963005693121,17.186083924730468,27.876020533712712,4.875662448675705,7.047734660706205,6.862520695210989,2.3247249763295272,15.774597758475212,0.9599990844726562,-1.6213385629558132,-6.273001098632818,-12.189908414146132,-0.3560937831195048,-9.231454756389475,-3.3145474408761615,4.7618203393320115,16.19846140548003,-4.747325763024662,2.9584536577566554,4,3.4325008392334055,4.8500022888183665,6.535002708435066,2.9625015258789134,3.1800003051757955,4,0.0422663328447872,1.4693313910610035,38.61000061035156,1.3229131483475656,42.29999923706055,1.9174074333309503,41.8849983215332,0.0422663328447872
5563,2023-05-02,39.15499877929688,39.8650016784668,39.09000015258789,39.334999084472656,3163462.0,0.01529885060541103,-4.000049222287852,0.52173816895176,17.808215945268074,24.219952578809327,3.6365550086527634,6.022227014920013,6.163769212054213,1.8081412605017562,17.15320218303427,1.3000030517578196,-1.9973301614222407,-5.210500907897945,-11.365303897913861,0.9443020821179715,-8.2879024029059,-2.1330994128899903,3.1750030517578054,31.323958513836903,10.199793657631265,3.077401495007957,5,2.6450023651122976,4.260002136230462,5.746252059936516,2.6400012969970703,3.930000305175774,1,0.03843700970592279,2.1219590864543663,38.56499862670898,1.4693313910610035,38.61000061035156,1.3229131483475656,42.29999923706055,0.03843700970592279
5564,2023-05-03,38.474998474121094,39.310001373291016,38.46500015258789,39.15999984741211,1769070.0,-0.017366883574909897,-1.3971733284274204,3.805556732929409,18.015191258358954,20.41175582381552,3.502019609776603,6.194426892125456,6.745345455617894,2.546134312975475,18.399256550579214,0.845001220703125,-2.3456980228018054,-5.366501045227054,-11.659028783705594,0.9260266932514867,-8.512764914466324,-2.2202371759877835,2.9290031433105455,16.738607611102,-6.295124624471306,3.1462638692392684,5,3.06500244140625,4.94000244140625,6.603752136230469,3.3200016021728587,5.069999694824219,2,0.055100788321226,-4.000049222287852,39.15499877929688,2.1219590864543663,38.56499862670898,1.4693313910610035,38.61000061035156,0.055100788321226
5565,2023-05-04,37.57500076293945,38.52999877929688,37.2599983215332,38.40999984741211,2351379.0,-0.023391754304733614,1.362798256944525,1.218974321848426,11.35564125191921,18.18187417464026,3.6089128477316024,6.581254556810983,7.551195495942977,3.4919755031039728,19.836626625200108,1.270000457763679,-2.829176210357595,-5.726498794555667,-12.2309900565539,0.7779924674425658,-8.978744425554787,-2.474253163556547,3.0882006835937474,6.213061604684776,-13.334806463676276,3.252245630999117,5,2.829998016357422,5.619998931884766,7.503749847412109,4.659999847412109,6.524997711181641,3,0.1116433695182193,-1.3971733284274204,38.474998474121094,-4.000049222287852,39.15499877929688,2.1219590864543663,38.56499862670898,0.1116433695182193
5566,2023-05-05,38.56999969482422,38.56999969482422,37.685001373291016,37.90999984741211,2051434.0,0.026480343624267988,1.6818137155737942,-0.7904198455845401,18.931233680080027,17.83410976467476,2.080184000336537,5.14100912794261,6.483597743071407,2.5553783635219958,21.80702578144348,0.9949989318847656,-3.3559700688559175,-4.281499862670898,-10.787884237725422,2.2248845123836247,-7.53469205019816,-1.0283076751436369,1.4125611267089795,50.28789578348363,31.967773787134718,3.253192187527263,5,1.5799999237060547,4.625,6.508750915527344,3.7550010681152344,6.845001220703125,4,0.08918845356305782,1.362798256944525,37.57500076293945,-1.3971733284274204,38.474998474121094,-4.000049222287852,39.15499877929688,0.08918845356305782
5567,2023-05-08,38.709999084472656,38.86999893188477,38.44499969482422,38.7599983215332,1439270.0,0.0036297482695397676,2.148137159326806,-0.07575643730312401,20.421046206825736,18.146857428894606,1.3798356946373858,4.693486432652776,6.284508273926228,2.4552288264245945,23.754611154870243,0.424999237060554,-3.885898823553042,-3.7935005187988295,-10.408761044412635,2.8217600068149764,-7.1011307816057325,-0.48587025599192657,0.7280492370605458,55.66214565827971,35.71282140526293,3.3076302628069043,5,1.0925006866455078,4.4850006103515625,6.368751525878906,3.742502212524414,6.920001983642571,0,0.07465769718417992,1.6818137155737942,38.56999969482422,1.362798256944525,37.57500076293945,-1.3971733284274204,38.474998474121094,0.07465769718417992
5568,2023-05-09,38.6349983215332,39.084999084472656,38.31999969482422,38.63000106811523,1482851.0,-0.0019375036092299514,-1.447998046875,-0.09994659342350368,18.34547125324167,18.217306236552332,0.9653389208989793,4.420172665089389,6.278341532891162,2.5784306571543354,25.726471740790235,0.7649993896484375,-4.053152721098428,-3.5035011291503935,-10.127119740956658,3.1201174826558713,-6.815310435053526,-0.19169182324726108,-1.375,67.07307088255216,47.69161880198892,3.311809305903132,5,1.1600017547607422,4.560001373291016,6.493751525878906,3.845003128051758,7.525001525878906,1,0.08049697801120947,2.148137159326806,38.709999084472656,1.6818137155737942,38.56999969482422,1.362798256944525,37.57500076293945,0.08049697801120947
5569,2023-05-10,39.13999938964844,39.41999816894531,38.25,38.6150016784668,1843167.0,0.013071077780629103,1.1566880548474994,105.05725190824757,23.605533471962985,18.31541390148852,0.033538376814732374,3.520743147875997,5.716032770780103,2.154036913168291,28.008781324386963,1.1699981689453125,-4.138218928556455,-2.633500099182129,-9.06069797770941,3.793697779345152,-5.847099038445769,0.5800988400815115,-1.8435010528564462,87.03709263533787,64.13544035728378,3.2135989392636395,5,0.6550006866455078,4.055000305175781,6.577500343322754,3.907501220703125,6.345001220703125,2,0.10079202238995366,-1.447998046875,38.6349983215332,2.148137159326806,38.709999084472656,1.6818137155737942,38.56999969482422,0.10079202238995366
5570,2023-05-11,38.25,39.15999984741211,38.18999862670898,38.959999084472656,1980800.0,-0.02273887081060666,-1.3373471826454408,-1.3523851044504995,25.408266056999167,19.0085203388207,0.32254935416819563,4.036454008575376,6.507380982839216,3.1277912447786633,30.044627580363343,0.9700012207031321,-4.137696486281428,-3.1544994354248033,-9.496280160522304,3.187281289672697,-6.32538979797355,0.0163909271239433,-0.8685616699218741,32.56482248982562,7.4497140972709985,3.1708903625487497,5,0.3125,4.929998397827148,7.8650007247924805,5.060001373291016,7.354999542236328,3,0.13843132467830888,1.1566880548474994,39.13999938964844,-1.447998046875,38.6349983215332,2.148137159326806,38.709999084472656,0.13843132467830888
5571,2023-05-12,38.974998474121094,39.02000045776367,38.29999923706055,38.30500030517578,1483248.0,0.018954208473754175,-1.117649698751248,-0.9436606097076111,30.706144878572744,20.51074933369206,-0.3858003787242197,2.8777601698942803,5.69366809416114,2.496244266929061,32.297931057472304,0.7700004577636719,-4.104401718816561,-2.0605009078979464,-8.037794274595683,3.91679245879979,-5.049147591246815,0.9281457754509219,-1.5120177504882832,63.82114955789834,35.62402984526197,2.9886466833488687,5,-0.41249847412109375,3.9549999237060547,7.140002250671387,4.335002899169922,6.025001525878906,4,0.1314945529350806,-1.3373471826454408,38.25,1.1566880548474994,39.13999938964844,-1.447998046875,38.6349983215332,0.1314945529350806
5572,2023-05-15,38.775001525878906,39.25500106811523,38.54999923706055,39.209999084472656,962510.0,-0.0051314164482900715,1.6857134553064557,-0.6492518618050969,32.49759420136317,22.142902473258186,-0.17084834714204078,2.6384889135362073,5.791770845252735,2.7910752284109606,34.59045236723901,0.7050018310546804,-4.205408920946994,-1.8957479476928683,-7.455206047064642,3.663710151678906,-4.675476997378752,0.8839811019930153,-1.2337401044335934,47.56122901528081,15.389153314956495,2.779729049685886,5,-0.43500328063964844,3.527498245239258,7.339999198913574,4.809999465942383,5.789997100830071,0,0.1712443359987188,-1.117649698751248,38.974998474121094,-1.3373471826454408,38.25,1.1566880548474994,39.13999938964844,0.1712443359987188
5573,2023-05-16,39.5,39.584999084472656,38.93000030517578,38.93000030517578,1769074.0,0.018697574354374247,-1.2982425613363493,-1.3103514802862355,38.72340486932446,24.4438150966988,-0.9406849418850527,1.499299477885657,5.018914113425083,2.1569881020219484,36.57047684225901,0.80999755859375,-3.908825101222817,-0.8589994430542021,-5.897613106326091,4.179614220217687,-3.3783062746901464,1.6603073885817423,-1.8835891086546894,93.90687766447633,56.21705842994889,2.5193068316359435,5,-1.0775012969970703,2.582498550415039,6.6150007247924805,4.415000915527344,4.0449981689453125,1,0.15518990045861325,1.6857134553064557,38.775001525878906,-1.117649698751248,38.974998474121094,-1.3373471826454408,38.25,0.15518990045861325
5574,2023-05-17,39.724998474121094,39.81499862670898,39.05500030517578,39.11999893188477,1318449.0,0.005696163901799833,-1.068031659530278,1.0614032739489374,37.60229624043527,27.3601100954228,-1.0836852219791169,0.820586438928018,4.71286813610827,2.0446121607639753,38.576526160803624,0.759998321533196,-3.5688600748081,-0.3192508697509737,-4.598082573750908,3.9595808342489605,-2.4586667217509444,1.820164982248997,-1.9904722911881407,94.46152907151486,53.0150394323539,2.139415851999968,5,-0.9749984741210938,2.3575000762939453,6.390002250671387,4.19000244140625,3.9850006103515625,2,0.1619887129129307,-1.2982425613363493,39.5,1.6857134553064557,38.775001525878906,-1.117649698751248,38.974998474121094,0.1619887129129307
5575,2023-05-18,41.150001525878906,41.21500015258789,40.21500015258789,40.21500015258789,2007184.0,0.03587169556938141,-1.1390342914261236,1.5454579847033858,65.64040913122561,32.55001847888342,-2.1772005304919375,-0.9612533778250878,3.2052639315221114,0.7463716718412527,39.65257949823605,1.4900016784667969,-3.2274444246843643,1.301002120971681,-2.3210797312952636,4.923083973238626,-0.5100388051617912,3.1120430471051534,-3.2490375474438693,97.7702021854348,50.857297292303116,1.8110409261334734,5,-1.4475021362304688,0.8799972534179688,5.424999237060547,4.114999771118164,1.4849967956542969,3,0.10534626789130042,-1.068031659530278,39.724998474121094,-1.2982425613363493,39.5,1.6857134553064557,38.775001525878906,0.10534626789130042
5576,2023-05-19,41.53499984741211,42.07500076293945,41.08000183105469,41.08000183105469,2379828.0,0.009355973444887589,-3.373640746174806,0.4866281797596948,67.55321643333562,37.78692628182897,-2.343865982115922,-1.5713372003122146,2.767192525022537,0.49740976146101445,39.67849503931472,0.9949989318847656,-2.8129223269969827,1.7777503967285142,-1.5497843071951323,5.105285100652161,0.11398304476669097,3.4415177486903374,-3.302632251561789,84.68083172268408,32.483094583514365,1.663767351961824,5,-1.4025001525878906,0.4949989318847656,5.320000648498535,3.9350013732910156,1.9949989318847727,4,0.09798964029797164,-1.1390342914261236,41.150001525878906,-1.068031659530278,39.724998474121094,-1.2982425613363493,39.5,0.09798964029797164
5577,2023-05-22,41.84000015258789,41.93999862670898,41.42499923706055,41.650001525878906,1548447.0,0.0073432119007166285,1.64105247713607,0.4175812198700482,66.4220436065841,43.12876765442257,-2.4118118877683443,-2.0914675303115615,2.363050907344885,0.3385461685596809,39.55759152434417,0.5149993896484304,-2.1893766941561665,2.1512506484985323,-0.9238390746806715,5.226340371677736,0.6137057869089304,3.688795510088134,-3.146516576686878,92.52780362014111,36.13275231954011,1.537544861589602,5,-1.7075004577636719,0.1849994659423828,5.015000343322754,3.6300010681152344,1.2350006103515625,0,0.07552580869712688,-3.373640746174806,41.53499984741211,-1.1390342914261236,41.150001525878906,-1.068031659530278,39.724998474121094,0.07552580869712688
5578,2023-05-23,41.540000915527344,41.8849983215332,41.38999938964844,41.61000061035156,1628790.0,-0.007170153823290337,-1.6756500402086727,-0.3684221093420604,69.66007800686108,48.245939269411245,-1.8510618208633645,-1.9600892339782803,2.540647903452431,0.773244290354512,39.24629321346673,0.4949989318847656,-1.690512089572124,1.8945013046264663,-1.0408925244042635,4.829895133657196,0.4268043901111014,3.362198219141831,-2.440735277181716,82.28477594972684,20.01119048904132,1.467696914515366,5,-1.407501220703125,0.2499980926513672,5.314999580383301,3.9300003051757812,2.7949981689453125,1,0.07282132028193855,1.64105247713607,41.84000015258789,-3.373640746174806,41.53499984741211,-1.1390342914261236,41.150001525878906,0.07282132028193855
5579,2023-05-24,39.30500030517578,41.29999923706055,39.05500030517578,41.29999923706055,3162446.0,-0.053803576338298464,1.2506267006006,28.500108991825613,59.47426498084502,52.03105026094968,0.4579655243796523,0.07558948160865242,4.649897363518718,3.139537927451954,39.06941425817742,2.4850006103515625,-1.2588260816201853,-0.2114994049072294,-2.9528519807348914,2.5298531709204326,-1.5821756928210604,1.1591768830066016,2.770000457763672,8.278144440584837,-58.56329085682033,1.3706762879138312,5,0.8824996948242188,2.4724979400634766,7.536250114440918,6.165000915527344,5.299999237060547,2,0.10787426105708997,-1.6756500402086727,41.540000915527344,1.64105247713607,41.84000015258789,-3.373640746174806,41.53499984741211,0.10787426105708997
5580,2023-05-25,39.17499923706055,40.400001525878906,38.790000915527344,40.18000030517578,2505218.0,-0.003307494392720156,1.228369135082194,0.5037602036036002,53.66001128947914,54.581479862161494,0.819115030644106,-0.04272084969489498,4.71000637121395,3.3947027510461965,38.78967936612266,1.6100006103515625,-0.7785996823740788,-0.18525047302246378,-2.594739955754214,2.2242390097092866,-1.3899952143883354,1.0194942683434078,2.839601516723633,11.719888566707272,-54.851946592826565,1.2047447413658752,5,1.1375007629394531,2.405000686645508,7.541251182556152,6.295001983642578,6.38999938964843,3,0.11576260206080313,1.2506267006006,39.30500030517578,-1.6756500402086727,41.540000915527344,1.64105247713607,41.84000015258789,0.11576260206080313
5581,2023-05-26,40.68000030517578,41.0,39.34500122070313,39.70000076293945,2453100.0,0.038417386022345124,1.0432097166525687,-0.9751228862614109,60.228462007109684,57.66268739613333,-0.46779046818763703,-1.4595217795195978,3.1039319043708673,2.0230514453735893,37.15393761471389,1.8250007629394531,-0.36687166590446907,1.2162506103515653,-1.23501805923663,3.6675192799397607,-0.009383724442528774,2.4418849451456595,1.2056164550781219,60.00002422031784,-7.62333208459161,1.2256343347940966,5,-0.2474994659423828,0.6399993896484375,5.5475006103515625,4.790000915527344,5.079998016357422,4,0.04805796464334544,1.228369135082194,39.17499923706055,1.2506267006006,39.30500030517578,-1.6756500402086727,41.540000915527344,0.04805796464334544
5582,2023-05-29,40.19499969482422,41.18000030517578,40.185001373291016,41.11000061035156,1002434.0,-0.01192233546492516,-1.1283455186369868,-0.9336748397242518,57.768933385259835,59.77885723123726,0.2680029631835765,-0.8918710211239187,3.5362334888213383,2.626443096243108,35.377326408772916,0.9949989318847656,0.07723700207315431,0.6497499465942411,-1.7840272276483873,3.0835271208368695,-0.5671386405270766,1.8666385337155589,1.5667924316406214,45.39579828307666,-21.376092523091074,1.216888587121315,5,0.2375011444091797,0.20999908447265625,5.351250648498535,5.275001525878906,5.3699989318847585,0,0.08297049657403277,1.0432097166525687,40.68000030517578,1.228369135082194,39.17499923706055,1.2506267006006,39.30500030517578,0.08297049657403277
5583,2023-05-30,40.65999984741211,41.70000076293945,40.209999084472656,40.45000076293945,2347184.0,0.011568606944106108,-3.3188301636444053,-0.2295069665057408,57.600005187990256,62.0008248920767,-0.01692707094964163,-1.3052605657458543,2.986099902601893,2.280706130272492,34.05131102154746,1.5050010681152344,0.4507247854606433,1.0395000457763643,-1.4361778258793763,3.515177917432105,-0.1983388900515095,2.277338981604238,-1.8699989318847656,64.26113504946653,0.05048081875372645,1.2378389358278714,5,-0.22749900817871094,-0.5100002288818359,4.723750114440918,4.810001373291016,4.709999084472663,1,0.05939500552361787,-1.1283455186369868,40.19499969482422,1.0432097166525687,40.68000030517578,1.228369135082194,39.17499923706055,0.05939500552361787
5584,2023-05-31,40.59500122070313,41.29999923706055,39.68999862670898,40.0,11052593.0,-0.0015985889560478084,-1.650198112437423,2.833351498637636,62.779304581380984,61.68292438653841,0.20613716497308587,-1.131295279813564,2.9584577005611834,2.4517496552506444,32.56585939448602,1.6100006103515696,0.8256961199345767,0.8685012817382898,-1.5820805409972536,3.319083104473833,-0.3567896296294819,2.0937921931060615,-1.7468003082275487,62.02750514853093,-5.930591153498831,1.2252909113677726,5,-0.16250038146973367,-0.792501449584968,4.54999923706054,4.874999999999993,2.4499969482421804,2,0.09212951721410856,-3.3188301636444053,40.65999984741211,-1.1283455186369868,40.19499969482422,1.0432097166525687,40.68000030517578,0.09212951721410856
5585,2023-06-01,41.77000045776367,41.77000045776367,40.5099983215332,40.66999816894531,2231721.0,0.02894443162281024,1.2909082081710646,1.8487395496742869,64.51949657866109,61.34584440268568,-0.9741038687943586,-2.0826817820632044,1.7038505987212744,1.3614845570545526,30.5084228674881,1.2600021362304688,1.1220150615172741,1.8337505340576143,-0.5588900717669816,4.22639113988221,0.6374302311453164,3.0300708369699123,-2.864763548278809,100.0,30.216606583117766,1.1963203029122995,6,-1.4050006866455078,-1.9750003814697266,2.987499237060547,3.5699996948242188,2.029998779296875,3,0.0678716555758554,-1.650198112437423,40.59500122070313,-3.3188301636444053,40.65999984741211,-1.1283455186369868,40.19499969482422,0.0678716555758554
5586,2023-06-02,42.0099983215332,42.224998474121094,41.47000122070313,41.84000015258789,1997065.0,0.005745699332998733,1.5166639116005003,0.15454346838489522,66.73563251962312,61.38068761524557,-1.2735665799131937,-2.1626287716152888,1.3700793612672868,1.2109515952031416,28.246031481969965,0.7549972534179616,1.4416035919004315,1.9017484664916964,-0.5706071661633914,4.374104099146784,0.665570650164149,3.137926282819244,-2.99017087011719,91.51873114282922,18.142636625482268,1.2361778163275454,6,-1.5024986267089844,-2.214998245239258,2.5775022506713867,3.1625022888183594,2.095001220703125,4,0.0846227195242133,1.2909082081710646,41.77000045776367,-1.650198112437423,40.59500122070313,-3.3188301636444053,40.65999984741211,0.0846227195242133
5587,2023-06-05,41.599998474121094,42.13999938964844,41.23500061035156,41.90999984741211,1503897.0,-0.009759577809884235,1.3506447825376144,-1.823557131316758,61.229940196960825,60.44400563636776,-1.0070983236692328,-1.6074299685147366,1.6625221382901856,1.705188191081021,26.18284777615878,0.904998779296875,1.3374642582579597,1.3472486495971694,-1.1188234533120038,3.8133207525063426,0.11421259814258633,2.5802847010517524,-2.387860761342779,75.34516616882489,4.377457684481826,1.233036051454585,6,-1.092498779296875,-1.8575000762939453,1.112502098083496,1.81500244140625,2.8050003051757884,0,0.10000000000000009,1.5166639116005003,42.0099983215332,1.2909082081710646,41.77000045776367,-1.650198112437423,40.59500122070313,0.10000000000000009
5588,2023-06-06,41.74499893188477,41.849998474121094,40.79999923706055,41.5,1392647.0,0.0034855880548620988,3.6154013833577867,-0.7903156340368162,60.895363311831986,60.60190545092187,-1.2515786361831118,-1.588957349698184,1.3734353207324546,1.6447656474559622,24.303599325369714,1.0499992370605469,1.1746257816367347,1.3367490768432688,-1.0917337704339616,3.7652319241204992,0.12250765320465007,2.5509905004818876,-2.352089573425893,81.06510567539742,12.529332009745872,1.2142414236386168,6,-1.237499237060554,-2.0025005340576243,0.9612512588500906,1.670001983642571,4.74000167846679,1,0.09150796005665951,1.3506447825376144,41.599998474121094,1.5166639116005003,42.0099983215332,1.2909082081710646,41.77000045776367,0.09150796005665951
5589,2023-06-07,43.084999084472656,43.28499984741211,41.66999816894531,41.935001373291016,2456970.0,0.032099657129572856,1.0838741592280032,4.69388867263513,60.5334680072033,61.36562286400234,-2.2339185405179123,-2.759747990378031,-0.0406674382294554,0.3913677148741215,22.24336989341598,1.6150016784667969,1.0304670722997287,2.47949924468994,-0.14795253372083295,5.106951023100713,1.1657733554845535,3.7932251338953265,-3.5221643790740416,92.79276926249227,26.800163869855538,1.3137258892053867,6,-1.769998550415039,-2.8125,-0.47749805450439453,0.3300018310546875,4.084999084472656,2,0.05303469643650538,3.6154013833577867,41.74499893188477,1.3506447825376144,41.599998474121094,1.5166639116005003,42.0099983215332,0.05303469643650538
5590,2023-06-08,43.54499816894531,43.63999938964844,42.400001525878906,42.665000915527344,1947275.0,0.01067654854931721,1.3177536774405156,0.7652165259648716,60.85312465370084,61.43502982473469,-2.244921673230891,-2.954182115589056,-0.585136498731444,0.01968867658165152,20.135990383247705,1.2399978637695312,0.8904212887901863,2.674748420715332,-0.01957540536121627,5.36907224679188,1.3275865076770614,4.021910333753603,-3.684390252185615,96.65488677468707,31.661937397784442,1.347161913038273,6,-1.8799991607666016,-3.094999313354492,-1.0674972534179688,-0.12999725341796875,3.785003662109375,3,-0.011482375037888515,1.0838741592280032,43.084999084472656,3.6154013833577867,41.74499893188477,1.3506447825376144,41.599998474121094,-0.011482375037888515
5591,2023-06-09,44.099998474121094,44.52999877929688,43.34500122070313,43.57500076293945,2085157.0,0.012745443300341774,-1.4060942407566253,0.5965901701880478,61.88222250479246,61.8920619491272,-2.5298147430810047,-3.273371299431048,-1.1768614976910143,-0.4549227935922673,18.12226696646237,1.18499755859375,1.0238798443716774,2.973498725891112,0.07130074326295954,5.875696708519264,1.5223997345770357,4.424597717205188,-3.861451410072519,88.47184026950362,25.848097949493045,1.4510989913140755,6,-1.989999771118164,-2.9924983978271484,-2.299999237060547,-0.904998779296875,2.710002899169929,4,-0.006802704023597506,1.3177536774405156,43.54499816894531,1.0838741592280032,43.084999084472656,3.6154013833577867,41.74499893188477,-0.006802704023597506
5592,2023-06-12,45.415000915527344,45.52999877929688,43.98500061035156,44.375,2048183.0,0.02981865049673238,1.433074413826646,1.9809627611262488,68.40854840007455,63.09301119491435,-3.382161484199372,-4.285115836883826,-2.60594352217052,-1.6936078109315673,16.445254291547297,1.5449981689453196,1.2985813387071516,3.9565011978149442,0.6905590464361353,7.222443349193753,2.3235301221255398,5.589472273504349,-4.661479645648974,97.56875528754982,35.8857241236019,1.6329710756894027,6,-2.805002212524414,-3.555002212524414,-3.7425012588500977,-2.220001220703125,1.3799972534179688,0,-0.02884512489006974,-1.4060942407566253,44.099998474121094,1.3177536774405156,43.54499816894531,1.0838741592280032,43.084999084472656,-0.02884512489006974
5593,2023-06-13,45.63000106811523,46.25,45.33000183105469,46.0,2116546.0,0.004734121947675085,1.1149409159669392,-0.35576789054763547,87.1840092216539,65.80464504383356,-3.1491993318696885,-4.234426020196999,-2.975013188484496,-1.8068736591767873,15.14751916909367,0.9199981689453125,1.4099956980234154,3.8650012969970646,0.24191297016566438,7.488089623828465,2.053457133581368,5.676545460412761,-4.2077729469182685,86.46291082940465,17.279946308220076,1.8115441634157,6,-2.2500019073486257,-3.410001754760735,-4.131251335144036,-2.4350013732910085,1.3050003051757955,1,-0.026846422532177838,1.433074413826646,45.415000915527344,-1.4060942407566253,44.099998474121094,1.3177536774405156,43.54499816894531,-0.026846422532177838
5594,2023-06-14,46.15999984741211,46.20500183105469,45.6500015258789,45.91999816894531,1520024.0,0.011615138437224948,2.3635806679074283,-0.6486550575814625,89.21954838776013,68.54909524484457,-3.136638716366889,-4.48769881683112,-3.667382775174765,-2.231183095930774,14.011669867333126,0.5750007629394602,1.6225957873481391,4.073250007629397,0.08811681671606664,8.058383198542728,2.080683412172732,6.065816603086063,-3.9653282256066618,97.66233277252307,20.334484475282437,1.9925665954566643,6,-2.635000228881836,-3.940000534057617,-4.664999961853027,-2.9650001525878906,0.06499862670898438,2,0.007040744454371417,1.1149409159669392,45.63000106811523,1.433074413826646,45.415000915527344,-1.4060942407566253,44.099998474121094,0.007040744454371417
5595,2023-06-15,45.48500061035156,46.474998474121094,44.88000106811523,46.20000076293945,1634657.0,-0.014623033780152617,1.5217438504754177,-2.9791464674560917,79.75233511525829,69.99539553324847,-2.100096031447599,-3.6588728018585357,-3.147247576658934,-1.4693137736041564,13.872549974008418,1.5949974060058665,1.8167507134226497,3.1815008163452134,-1.0528725891669595,7.415874221857386,1.064314113589127,5.2986875191013,-2.641476448034986,68.37064752410079,-10.688498062800264,2.1171867027560873,6,-1.8475017547607422,-3.1525020599365234,-3.9900007247924805,-2.2900009155273438,0.22499847412109375,3,0.03704512555750683,2.3635806679074283,46.15999984741211,1.1149409159669392,45.63000106811523,1.433074413826646,45.415000915527344,0.03704512555750683
5596,2023-06-16,45.60499954223633,45.84500122070313,45.09500122070313,45.34500122070313,3129364.0,0.002638208866099445,1.0270224293380095,-0.36363393852735715,85.08432663130365,72.64588291484212,-1.851188111231238,-3.6452157722720244,-3.3979575736901992,-1.5015016105922072,14.406637799610348,0.75,1.9971377912015669,3.0979997634887724,-1.3658474017894235,7.561846928766968,0.8660761808496744,5.32992334612787,-2.1078100037949383,65.06025388440692,-17.502897646895278,2.2319235826390997,6,-1.9675006866455078,-3.217500686645508,-4.733750343322754,-2.4099998474121094,0.06499862670898438,4,0.03782485047984219,1.5217438504754177,45.48500061035156,2.3635806679074283,46.15999984741211,1.1149409159669392,45.63000106811523,0.03782485047984219
5597,2023-06-19,45.0,45.81000137329102,44.8650016784668,45.6349983215332,1155735.0,-0.013266079340183201,-1.0884087354946013,-2.4423170033893005,77.6433318803458,74.50676831134365,-0.7969912537952908,-2.9421860135269355,-2.8721421238679454,-0.8169858711915055,14.90098559770902,0.9449996948242259,2.0716294331369056,2.335000228881839,-2.2514570978265454,6.921457555590223,0.041771565527646715,4.628228892236031,-0.9668048531362601,8.38500560358819,-73.33337158313492,2.293228663354193,6,-0.9275016784667969,-2.4875011444091797,-4.253750801086426,-1.8050003051757812,1.7849998474121094,0,0.0402222527398004,1.0270224293380095,45.60499954223633,1.5217438504754177,45.48500061035156,2.3635806679074283,46.15999984741211,0.0402222527398004
5598,2023-06-20,44.56499862670898,45.17499923706055,44.34000015258789,44.665000915527344,1909892.0,-0.009666697184244954,-2.036364519104724,0.15748433567022824,74.14841033347045,76.01953968092889,0.089506784650915,-2.3915559319986457,-2.531555353798481,-0.35576443142620207,15.243876089746013,0.8349990844726562,2.1075433927148097,1.748748970031734,-2.8808104955327494,6.378308435596217,-0.5660307627505077,4.063528702813976,1.9099998474121165,10.538578501528226,-70.62730666338024,2.31477973278224,6,-0.12749862670897727,-1.9324989318847585,-4.243749618530266,-1.3699989318847585,1.7650032043457102,1,0.05003925975439927,-1.0884087354946013,45.0,1.0270224293380095,45.60499954223633,1.5217438504754177,45.48500061035156,0.05003925975439927
5599,2023-06-21,43.54499816894531,44.77000045776367,43.41999816894531,44.2599983215332,1233447.0,-0.022887927503544292,-1.797931762389858,7.149837879076356,61.004327423586616,76.03633998869398,1.3204830061705195,-1.0936927586037797,-1.6360486798939746,0.6686642377938625,14.061614922731492,1.3500022888183594,2.2383079818480454,0.5167486190795927,-3.8145140461234632,4.848011284282649,-1.6488827135219353,2.6823799516811206,2.8873003387451206,4.091652619092215,-71.60640066969616,2.165631332601528,6,1.3650016784667969,-0.9124984741210938,-3.292499542236328,-0.34999847412109375,6.915000915527344,2,0.07785057634388282,-2.036364519104724,44.56499862670898,-1.0884087354946013,45.0,1.0270224293380095,45.60499954223633,0.07785057634388282
5600,2023-06-22,43.709999084472656,43.85499954223633,42.69499969482422,43.099998474121094,1287230.0,0.003789204787359779,1.5777730682829654,-0.8531475247154984,60.638300411882184,75.89812642281507,1.3201798757803829,-0.9502421869919147,-1.9000802089776982,0.5109321500681574,12.859916967822137,1.1599998474121094,2.3892763366940954,0.45499954223632955,-3.4839598602926927,4.393958944765352,-1.5144801590281816,2.4244792435008407,2.6018074096679698,32.222187237361176,-39.76138141686271,1.9694797012645122,6,0.875,-1.0774993896484375,-3.2937498092651367,-0.5149993896484375,4.685001373291016,3,0.05753830799190873,-1.797931762389858,43.54499816894531,-2.036364519104724,44.56499862670898,-1.0884087354946013,45.0,0.05753830799190873
5601,2023-06-23,42.6349983215332,43.6150016784668,42.45000076293945,43.5,1316072.0,-0.024593932405762353,1.1278457684924874,-1.418034119618781,55.97920009943333,74.51708772274381,2.4200058121487515,0.293794777923992,-0.9620159027120039,1.5944491849835458,12.159235789446283,1.2599983215332031,2.4346758714906542,-0.7177511215209975,-4.480752028154143,3.045249785112148,-2.5992515748375737,1.1637493317955787,3.4597997646484373,5.50587871989681,-63.323911036785034,1.881500453316574,6,1.8275012969970703,-0.002498626708984375,-1.7687492370605469,0.5600013732910156,5.990001678466797,4,0.07212386264798787,1.5777730682829654,43.709999084472656,-1.797931762389858,43.54499816894531,-2.036364519104724,44.56499862670898,0.07212386264798787
5602,2023-06-26,43.52999877929688,43.875,42.33000183105469,42.71500015258789,1730373.0,0.0209921541690703,1.0531522557391508,-0.9421931159180695,59.489629745301606,71.43993444759357,1.3739879481372483,-0.3568407468205166,-1.9771883641359551,0.6948138047877634,11.495597205057093,1.5449981689453125,2.4700178458693216,0.010499382019048653,-3.4464465798581116,3.467445343896209,-1.717973598919528,1.7389723629576253,2.273215521025385,42.17919305335645,-24.065936146012426,1.7284729809385793,6,0.8725013732910085,-0.8974990844726634,-2.4487495422363352,-0.33499908447266336,5.005001068115227,0,0.049161485174822106,1.1278457684924874,42.6349983215332,1.5777730682829654,43.709999084472656,-1.797931762389858,43.54499816894531,0.049161485174822106
5603,2023-06-27,43.07500076293945,43.525001525878906,42.91999816894531,43.474998474121094,1660805.0,-0.010452516175438742,1.419994964638026,-0.4907955646463516,49.9413244073004,67.07568733865358,1.5963147094372374,0.30394302881258284,-1.6393274804786344,1.1225251168936907,11.22667001630688,0.6100006103515696,2.440745675295176,-0.5652486801147489,-3.760442042520083,2.629944682290585,-2.162845361317416,1.032348001087918,2.380892290456053,30.532760294607357,-31.017749420204083,1.5975966812026676,6,1.3274993896484375,-0.4425010681152344,-1.996251106262207,0.11999893188476562,4.829998016357429,1,0.08612882225795881,1.0531522557391508,43.52999877929688,1.1278457684924874,42.6349983215332,1.5777730682829654,43.709999084472656,0.08612882225795881
5604,2023-06-28,44.334999084472656,44.39500045776367,43.599998474121094,43.665000915527344,1605744.0,0.029251266377626317,1.0126609172646237,-1.6750050068188105,54.238202475296546,64.24078371199116,0.056117036608434034,-0.6972459138938234,-3.0134245606504777,-0.16721057311106335,10.456080106850886,1.3199996948242188,2.236469879823183,0.5077497482299833,-2.3577895722755002,3.373289068735467,-0.925019912022762,1.9405194084827286,0.8083048466887703,97.09436255719741,38.3326094163966,1.4327696602527433,6,-0.24749755859375,-1.7024993896484375,-3.3737497329711914,-1.1399993896484375,2.2649993896484375,2,0.0449983712141484,1.419994964638026,43.07500076293945,1.0531522557391508,43.52999877929688,1.1278457684924874,42.6349983215332,0.0449983712141484
5605,2023-06-29,44.60499954223633,44.75,43.97999954223633,44.20000076293945,985862.0,0.006090007067536707,1.2158296284099017,0.6044774419822815,52.79469328524604,60.65304667354033,-0.3931866981132899,-0.7841702153738765,-3.3656292185985706,-0.44979296357013965,10.13070013553818,0.7700004577636719,1.8531297234188173,0.636000251770021,-2.0774946991799226,3.3494952027199645,-0.7207472237049473,1.9927477272449892,0.256974178914426,94.00824101338613,37.39337370850681,1.356747475474971,6,-0.5349979400634766,-1.9724998474121094,-3.622500419616699,-1.4099998474121094,0.795001983642571,3,0.1312633023724672,1.0126609172646237,44.334999084472656,1.419994964638026,43.07500076293945,1.0531522557391508,43.52999877929688,0.1312633023724672
5606,2023-06-30,45.56499862670898,45.625,44.56999969482422,44.82500076293945,1701558.0,0.021522230564392952,1.453487340536896,1.8271607263958833,50.864042464453604,57.677570071774525,-1.5192186991346972,-1.5433081472724766,-4.344051161227135,-1.4193144029229146,10.376104097265952,1.0550003051757812,1.3874456812539293,1.4182493209838825,-1.2196181693420556,4.0561168113098205,0.09931557582091699,2.737183066146848,-3.2349967956542898,98.17901649061528,44.813571830723205,1.3189337451629675,6,-1.5874977111816335,-2.654998779296868,-4.61874866485595,-2.3699989318847585,-0.5949974060058452,4,0.062109117005345826,1.2158296284099017,44.60499954223633,1.0126609172646237,44.334999084472656,1.419994964638026,43.07500076293945,0.062109117005345826
5607,2023-07-03,45.7599983215332,46.29999923706055,45.63999938964844,46.0,1289408.0,0.004279594002004838,-1.7500019868233874,-0.3243275287907406,50.750561853186106,55.07780912952071,-1.7825271973861803,-1.4869059127419035,-4.5504295776860175,-1.621521871517544,10.62954507153174,0.7350006103515696,1.0898734597345765,1.4052490234374986,-1.0357814281144826,3.8462794749894798,0.184733797661508,2.625764249213489,-3.364096527099612,84.02364660113967,33.405405708886406,1.2205152257759893,7,-1.444997787475586,-2.677499771118164,-4.8837480545043945,-2.5649986267089844,-1.375,0,0.06260930471054271,1.453487340536896,45.56499862670898,1.2158296284099017,44.60499954223633,1.0126609172646237,44.334999084472656,0.06260930471054271
5608,2023-07-04,45.56499862670898,46.05500030517578,45.375,45.83000183105469,840081.0,-0.004261357123618303,-1.1085265816196779,1.1041722959548894,46.42641778488121,53.45804139188677,-1.5989016774460012,-1.0446052911435117,-4.343357586255017,-1.450265487074276,10.519181285705317,0.6800003051757812,0.7225096618467859,1.0192493438720618,-1.1439732760422388,3.1824719637863623,-0.06236196608508493,2.1008606538292085,-3.0129329345703084,72.7777628643562,26.949076401796475,1.0816113099571498,7,-1.24999809265136,-2.482500076293938,-5.1462488174438406,-2.3699989318847585,-1.43499755859375,1,0.06518163744576966,-1.7500019868233874,45.7599983215332,1.453487340536896,45.56499862670898,1.2158296284099017,44.60499954223633,0.06518163744576966
5609,2023-07-05,45.36999893188477,45.73500061035156,44.900001525878906,45.06000137329102,1790237.0,-0.004279594002004394,-1.650802300938481,-1.1697879629762602,49.267038135801364,52.19456780565557,-1.2491642962196536,-0.7058301542231717,-4.121538869981833,-1.2609839749858835,11.352669723753085,0.8349990844726562,0.4444676819660174,0.7099996566772546,-1.3680719502910819,2.788071263645591,-0.3290361468069136,1.7490354601614229,-2.668015897949232,59.91377467632649,16.236865559292788,1.039035803484168,7,-1.0549983978271555,-2.2875003814697337,-5.078748703002937,-2.174999237060554,-0.8799972534179759,2,0.05587392345364561,-1.1085265816196779,45.56499862670898,-1.7500019868233874,45.7599983215332,1.453487340536896,45.56499862670898,0.05587392345364561
5610,2023-07-06,43.04499816894531,44.935001373291016,42.8849983215332,44.92499923706055,2018619.0,-0.05124533431067624,1.157891883752447,-6.064567336089781,37.26367379287598,50.115064882704765,1.0857658711007616,1.665165117468888,-1.8095616142378361,1.0374557660883568,11.943746156695115,2.4850006103515696,0.1501270244464763,-1.590001106262207,-3.7354890877457976,0.5554868752213835,-2.662745097004006,-0.5172571155204082,-0.19909448688477482,4.6852065744586255,-34.787880764328534,1.0727439907417953,7,1.2700023651123047,0.44750022888183594,-2.9274978637695312,0.15000152587890625,0.1100006103515696,3,0.08258799991634169,-1.650802300938481,45.36999893188477,-1.1085265816196779,45.56499862670898,-1.7500019868233874,45.7599983215332,0.08258799991634169
5611,2023-07-07,43.79999923706055,43.83000183105469,42.75,43.18999862670898,1422137.0,0.01753980950706424,2.2238581628121477,-0.3244682254160186,44.11764375891265,48.40706643977265,0.5737331593210442,0.9344460191321602,-2.4501236430957363,0.25650152553687633,12.002691306287053,1.0800018310546875,0.07748534631045345,-0.8200000762939439,-2.9853401105226993,1.3453399579348115,-1.9026700934083252,0.2626699408204374,2.5,29.57744965404449,-13.256847597695238,1.0826700171143782,7,0.7250003814697266,-0.16250038146972656,-3.719999313354492,-0.6049995422363281,-0.2649993896484375,4,0.03652973325772435,1.157891883752447,43.04499816894531,-1.650802300938481,45.36999893188477,-1.1085265816196779,45.56499862670898,0.03652973325772435
5612,2023-07-10,44.10499954223633,44.10499954223633,43.3849983215332,43.63999938964844,1252836.0,0.006963477408413077,2.0967784276889505,0.7622945693773832,47.71599256001428,48.15980734562975,0.40104880538553545,0.5547120232533018,-2.6333305233388486,-0.08196328901284744,11.389492304927188,0.720001220703125,0.004466639736179445,-0.4494997024536147,-2.5927242769823593,1.69372487207513,-1.521111989717987,0.6221125848107576,2.1239997100830053,40.99846950435487,-5.6764277817626265,1.0716122872643734,7,0.4200000762939453,-0.4675006866455078,-3.953749656677246,-0.9099998474121094,-0.8549995422363281,0,0.019612327115851258,2.2238581628121477,43.79999923706055,1.157891883752447,43.04499816894531,-1.650802300938481,45.36999893188477,0.019612327115851258
5613,2023-07-11,44.40499877929688,44.935001373291016,44.06999969482422,44.34500122070313,1141039.0,0.0068019326646464595,-1.8360682392374956,0.12902696538881187,54.598934495721444,48.199888681232515,0.34592794180525743,0.1667842585255741,-2.82455957990431,-0.41993018171000784,10.173103023805858,0.8650016784667969,0.06741808320321496,-0.08825035095214417,-2.1712299817838883,1.9947292798796,-1.1297401663680162,0.9532394644637279,1.7544204879760628,55.44383386581494,3.242717307289226,1.0414898154158725,7,0.12000083923339133,-0.7674999237060618,-4.2799997329711985,-1.2099990844726634,-1.2899971008300852,1,-0.00045041005097390396,2.0967784276889505,44.10499954223633,2.2238581628121477,43.79999923706055,1.157891883752447,43.04499816894531,-0.00045041005097390396
5614,2023-07-12,46.48500061035156,46.665000915527344,45.11000061035156,45.2599983215332,2391598.0,0.046841614418069666,-1.0393477233102117,20.417535605289928,62.31691822561877,49.257913674607266,-1.5612006260628561,-1.9896303002697948,-4.747457025777258,-2.516050840815481,9.27929265464751,2.2600021362304616,0.08002526775128871,1.975501441955565,-0.16646294947366158,4.1174658333847916,0.9045192462409517,3.0464836376701783,-3.7350006103515625,95.40229213071498,38.99377541250958,1.0709821957146137,7,-1.7775001525878906,-2.3175010681152344,-6.360001564025879,-3.2900009155273438,-4.174999237060547,2,-0.05066149319812874,-1.8360682392374956,44.40499877929688,2.0967784276889505,44.10499954223633,2.2238581628121477,43.79999923706055,-0.05066149319812874
5615,2023-07-13,47.16999816894531,47.459999084472656,46.599998474121094,46.75,1658279.0,0.014735883609759748,-1.3888865341414827,0.3428550075203891,70.85058132498949,51.478640214666804,-2.0608057094436987,-2.6792880570918527,-5.235137260416458,-3.20504471695493,9.137430985170704,0.9749984741210938,0.27275659860509904,2.576249122619629,0.157996363323349,4.994501881915909,1.367122742971489,3.785375502267769,-4.3416981506347625,93.84286683869254,29.715116260195174,1.2091263796481408,7,-2.0649986267089844,-2.2749977111816406,-6.376248359680176,-3.9749984741210938,-5.019996643066406,3,-0.056815700540834624,-1.0393477233102117,46.48500061035156,-1.8360682392374956,44.40499877929688,2.0967784276889505,44.10499954223633,-0.056815700540834624
5616,2023-07-14,47.33000183105469,47.724998474121094,47.04499816894531,47.56499862670898,761071.0,0.00339206420013638,1.450467045618569,-0.5595186194368587,68.73768875980944,53.47720987095829,-2.1725848877642377,-2.8495295657398785,-5.223972783320605,-3.36224702655295,9.037075885551694,0.6800003051757812,0.34457475973442797,2.650002670288089,-0.029094409695765933,5.3290997502719435,1.3104541302961579,3.9895512102800197,-4.316433850097653,90.89869518020927,23.00340752545935,1.339548539991929,7,-2.0925025939941406,-2.302501678466797,-6.272502899169922,-4.135002136230469,-4.775001525878906,4,-0.08821049842044282,-1.3888865341414827,47.16999816894531,-1.0393477233102117,46.48500061035156,-1.8360682392374956,44.40499877929688,-0.08821049842044282
5617,2023-07-17,46.81000137329102,46.95000076293945,46.06999969482422,46.38000106811523,1165724.0,-0.01098669845016731,1.478879444665327,-1.8298134831097046,68.29985272019084,55.90759153043714,-1.6628439708322489,-2.305162553485083,-4.53983081014632,-2.8358141723499344,8.863209581833885,1.2600021362304688,0.4132287159913588,2.0395021438598704,-0.802443785792768,4.881448073512509,0.6185291790335512,3.4604751086861896,-3.5137475627441432,74.96587123331155,2.2476272955642145,1.4209729648263196,7,-1.5725021362304759,-1.782501220703132,-5.201251983642585,-3.615001678466804,-3.2050018310546946,0,-0.06996371351844421,1.450467045618569,47.33000183105469,-1.3888865341414827,47.16999816894531,-1.0393477233102117,46.48500061035156,-0.06996371351844421
5618,2023-07-18,46.79499816894531,46.95000076293945,46.56499862670898,46.93999862670898,869444.0,-0.00032051279439337943,3.666558779331955,-0.3372101275704555,63.727663176107754,57.514327646026736,-1.6260091470472702,-2.2287990703202354,-4.3550583177843905,-2.8243001875700955,9.120579360034583,0.38500213623047586,0.4383048697840053,1.912998962402341,-1.0666456553696975,4.892643580174379,0.4231766535163217,3.40282127128836,-3.233019678583979,64.43590573970177,-4.984160980058576,1.4898223088860174,7,-1.5574989318847656,-1.7674980163574219,-4.559999465942383,-3.5999984741210938,-3.204998016357422,1,-0.07575592066798897,1.478879444665327,46.81000137329102,1.450467045618569,47.33000183105469,-1.3888865341414827,47.16999816894531,-0.07575592066798897
5619,2023-07-19,46.93500137329102,47.4000015258789,46.665000915527344,47.4000015258789,1016694.0,0.0029918412185903076,2.1612919103834223,3.2068874799400766,63.193654216856046,60.39543658202452,-1.6993787947520005,-2.215394292900946,-4.336445294283486,-2.957273952458287,9.91188876282597,0.7350006103515554,0.4555242608705896,1.8835020065307688,-1.1608881671250018,4.927892180186539,0.36130691970288353,3.405697093358654,-3.123241683904105,52.26600099574087,-13.463691032621043,1.5221950868278846,7,-1.6975021362304759,-1.907501220703132,-4.135002136230476,-3.740001678466804,-4.42500305175782,2,-0.08138914633116523,3.666558779331955,46.79499816894531,1.478879444665327,46.81000137329102,1.450467045618569,47.33000183105469,-0.08138914633116523
5620,2023-07-20,46.224998474121094,46.64500045776367,45.65499877929688,46.08000183105469,1652525.0,-0.01512736504518275,1.0101544467336772,-0.3118206354545326,53.84614700611199,61.47638138726889,-0.5485403353577709,-1.3779620268634432,-3.4441144098733645,-2.2590684821811493,9.967228625170144,1.2800025939941406,0.517411293867724,1.0477491378784194,-1.9709886888508237,4.0664869646076625,-0.4616197754861986,2.5571180512430374,-2.178444457650123,27.536221200874,-32.68067430750287,1.5093689133646213,7,-0.6700000762939453,-1.1974983215332031,-3.352499008178711,-3.029998779296875,-3.7849998474121165,3,-0.08469436949839759,2.1612919103834223,46.93500137329102,3.666558779331955,46.79499816894531,1.478879444665327,46.81000137329102,-0.08469436949839759
5621,2023-07-21,45.709999084472656,46.02000045776367,45.40499877929688,45.64500045776367,2161693.0,-0.011141144546208182,-1.25687867906967,0.44827676927124444,49.71910581911933,61.69894952716945,0.2971313323987559,-0.6543271272050646,-2.772384608409155,-1.7572245914756621,9.796176612549274,0.8199996948242116,0.5545116330295414,0.3789997100830078,-2.3981133840582842,3.1561128042243,-1.0095568369876347,1.7675562571536503,-1.4427384005426802,15.28821480062234,-40.18572692513217,1.3885565470706454,7,0.1875,-0.6824989318847656,-2.7250003814697266,-2.5149993896484375,-2.5400009155273438,4,-0.07788224961489998,1.0101544467336772,46.224998474121094,2.1612919103834223,46.93500137329102,3.666558779331955,46.79499816894531,-0.07788224961489998
5622,2023-07-24,45.66999816894531,46.11000061035156,45.3849983215332,45.53499984741211,1271144.0,-0.0008751020855070069,-2.3333333333333335,2.0769411350431364,50.600339461703285,61.25466119005632,0.6509247310095247,-0.46987318732462313,-2.566439167790591,-1.7352161785481712,9.853589488254642,0.7250022888183594,0.9337435462370252,0.23199882507324077,-2.4147880481649366,2.878785698311418,-1.0913946115458515,1.555392261692333,-1.1952732176038694,14.143890530668084,-37.52435018655012,1.3233934366190896,7,0.7475013732910156,-0.6424980163574219,-2.657499313354492,-2.489999771118164,-1.5549964904785156,0,-0.06820665620012367,-1.25687867906967,45.709999084472656,1.0101544467336772,46.224998474121094,2.1612919103834223,46.93500137329102,-0.06820665620012367
5623,2023-07-25,46.78499984741211,46.86000061035156,45.63000106811523,45.915000915527344,1424611.0,0.024414314061106612,1.4117627259365777,6.4445166577185,57.3202201114134,60.69947251070017,-0.10166107343376751,-1.3625380256974253,-3.52249093122456,-2.838277908979151,10.089984844004379,1.2299995422363352,1.2298402621587599,1.1615005493164077,-1.3016372431132055,3.624638341746021,-0.07006834689839536,2.3930694455312107,-2.1152584847038867,69.47887342608516,18.074812991240094,1.2315688962148061,7,-0.23000144958496094,-1.7574996948242188,-3.4925012588500977,-3.855001449584961,-3.115001678466797,1,-0.06797051011108812,-2.3333333333333335,45.66999816894531,-1.25687867906967,45.709999084472656,1.0101544467336772,46.224998474121094,-0.06797051011108812
5624,2023-07-26,46.33000183105469,46.86999893188477,46.02999877929688,46.49499893188477,1594472.0,-0.00972529695076163,-1.1960696316464372,-0.18965207287396954,71.07118667956007,60.72398421676357,0.36770644554685816,-0.7909695143259654,-2.917806396673768,-2.391109069000592,10.82805368962908,0.8400001525878906,1.472919978692559,0.6067523956298828,-1.7975590040711538,3.0110637953309194,-0.5954033042206319,1.8089080954803975,-1.4769450416616934,63.63657381243484,6.061700397478845,1.202155699850518,7,0.22499656677246094,-1.3025016784667969,-2.795001983642578,-4.027502059936523,-2.6650009155273438,2,-0.05914097928289297,1.4117627259365777,46.78499984741211,-2.3333333333333335,45.66999816894531,-1.25687867906967,45.709999084472656,-0.05914097928289297
5625,2023-07-27,50.459999084472656,50.459999084472656,44.40999984741211,45.6500015258789,4738665.0,0.08914304101429282,1.5155934751989038,-29.152012577161067,79.81197007941185,61.954459918941616,-3.6280545552414836,-4.700849339744366,-6.892979127184091,-6.513142468640147,11.983816607019056,6.049999237060547,1.7411615935477656,4.443999671936034,1.3007311203822525,7.587268223489815,2.8723653961591467,6.015633947712921,-2.7350006103515625,100.0,37.2773976821323,1.5716342757768897,7,-3.0249996185302734,-4.064998626708984,-6.688749313354492,-8.377500534057617,-6.904998779296875,3,-0.15755055305551513,-1.1960696316464372,46.33000183105469,1.4117627259365777,46.78499984741211,-2.3333333333333335,45.66999816894531,-0.15755055305551513
5626,2023-07-28,48.39500045776367,50.040000915527344,47.88999938964844,50.0099983215332,3101263.0,-0.04092347729242063,1.567161323822798,-0.3357585620566696,66.58932050636017,61.76440078407154,-1.560167079790368,-2.5433628555755945,-4.706370841269198,-4.438854302044945,12.568969963187387,2.5699996948242188,1.7052833755007484,2.2375009536743136,-1.0707487150469746,5.545750622395602,0.5833761193136695,3.8916257880349576,-3.9850006103515625,65.86778698979994,0.38081889662868207,1.6541248343606425,7,-0.9600009918212891,-2.0,-4.786251068115234,-6.312501907348633,-4.920001983642578,4,-0.12304993852106427,1.5155934751989038,50.459999084472656,-1.1960696316464372,46.33000183105469,1.4117627259365777,46.78499984741211,-0.12304993852106427
5627,2023-07-31,48.625,48.95000076293945,47.7400016784668,48.57500076293945,1977940.0,0.004752547578485089,2.4571364733707175,-0.030959320864886314,66.40745924120199,62.06215590241535,-1.6825746763709901,-2.685400331531696,-4.81941335756396,-4.6821631349155695,12.697174489351548,1.2099990844726562,1.5146562714982252,2.3242504119873075,-1.1552108337148042,5.803711657689419,0.5845197891362517,4.063981034838363,-4.215000152587891,69.66943279542942,2.7917809205434025,1.7397306228510554,7,-1.1900005340576172,-2.229999542236328,-5.077500343322754,-6.595001220703125,-5.134998321533203,0,-0.11218512763094468,1.567161323822798,48.39500045776367,1.5155934751989038,50.459999084472656,-1.1960696316464372,46.33000183105469,-0.11218512763094468
5628,2023-08-01,48.53499984741211,49.11000061035156,48.23500061035156,48.79999923706055,906358.0,-0.0018509028809848838,-1.023126383658061,-5.300068665598535,59.42961361386372,61.64392916874953,-1.4749004975232367,-2.4891042798115564,-4.6014192364222595,-4.61491265762124,13.097910076295,0.875,1.3501972590615807,2.0857501983642592,-1.512965641126172,5.6844660378546905,0.28639227861904004,3.8851081181094784,-4.012399978637696,68.18182677993482,4.709425944101511,1.7993579197452159,8,-1.1000003814697266,-1.9300003051757812,-5.017499923706055,-6.505001068115234,-5.689998626708977,1,-0.09106826378574695,2.4571364733707175,48.625,1.567161323822798,48.39500045776367,1.5155934751989038,50.459999084472656,-0.09106826378574695
5629,2023-08-02,47.90499877929688,48.59000015258789,47.56499862670898,47.89500045776367,1382424.0,-0.012980345525824055,-2.059696988675463,-0.03772960211898806,53.3980579099782,61.59414149140133,-0.7742568165213513,-1.7491285336733498,-3.7760541355124815,-3.999101232051224,13.738110950846439,1.0250015258789134,1.2100393582706204,1.3289991378784265,-2.288187956275827,4.94618623203268,-0.4795944091987039,3.137592684955557,-3.272050889587412,57.76858467147268,-1.7852327056711488,1.8085935470771286,8,-0.4699993133544993,-1.299999237060554,-4.387498855590827,-5.879999160766609,-6.819999694824226,2,-0.08840414817381881,-1.023126383658061,48.53499984741211,2.4571364733707175,48.625,1.567161323822798,48.39500045776367,-0.08840414817381881
5630,2023-08-03,46.599998474121094,47.11000061035156,45.40499877929688,46.474998474121094,2438977.0,-0.02724142236571292,1.9781580244939174,12.502098435702676,46.94814821430167,61.28625731308826,0.6588124362390886,-0.17301124100742982,-2.2826350677833886,-2.6863242931262192,13.960450270818994,2.5,1.1161662675560393,-0.1537511825561495,-3.3672066088248584,3.0597042437125594,-1.760478895690504,1.452976530578205,-1.8589095238952638,25.782074305494856,-28.575537566171878,1.6067277131343547,8,0.8350009918212891,0.005001068115234375,-3.2399978637695312,-4.732500076293945,-5.2199974060058665,3,-0.06298278228965337,-2.059696988675463,47.90499877929688,-1.023126383658061,48.53499984741211,2.4571364733707175,48.625,-0.06298278228965337
5631,2023-08-04,45.4000015258789,46.7400016784668,45.18500137329102,46.724998474121094,2397869.0,-0.025751008316204138,1.2951977162547825,-10.599975585937557,44.422470371972075,60.59982741422923,2.022946280591597,1.2153094262977149,-0.9527967453391213,-1.5088415602409597,14.057461985442037,1.5550003051757741,0.9855606580600167,-1.433748245239265,-4.4083741671598204,1.5408776766812906,-2.921061206199539,0.05356471572100929,-0.552934336347036,5.477711958713439,-44.361599933330695,1.4873129609602769,8,2.0349979400634837,1.204998016357429,-2.048750877380364,-3.5325031280517507,-4.319999694824212,4,-0.0406387920417014,1.9781580244939174,46.599998474121094,-2.059696988675463,47.90499877929688,-1.023126383658061,48.53499984741211,-0.0406387920417014
5632,2023-08-07,44.97000122070313,45.7400016784668,44.95000076293945,45.58000183105469,1053600.0,-0.00947137204237003,-1.4307663415378475,0.4603788794840712,43.01035271704037,59.009842148187786,2.61858171366611,1.8060323985838238,-0.37963924780212466,-1.0763016044032412,14.32483073828916,0.7900009155273438,0.9978528578778167,-1.9069986343383718,-4.736168737141703,0.9221714684649598,-3.3215836857400376,-0.492413582936706,5.069999694824212,0.4807802523387362,-45.54948233778595,1.4145850514016658,8,2.4649982452392507,1.634998321533196,-1.5262508392334055,-3.1025028228759837,-3.694999694824226,0,-0.033244445319111415,1.2951977162547825,45.4000015258789,1.9781580244939174,46.599998474121094,-2.059696988675463,47.90499877929688,-0.033244445319111415
5633,2023-08-08,44.3849983215332,45.35499954223633,44.22000122070313,45.0,1426914.0,-0.013008736564156576,-1.402123322232335,1.0081984641168789,40.555544252748824,55.61921521187543,3.1596092366867765,2.5185894790075736,0.32968401188865926,-0.5103375746540095,15.124125667544178,1.134998321533196,1.0827569609785854,-2.4910015106201158,-5.323862397053205,0.3418593758129731,-3.9074319538366566,-1.0745710674035749,5.553202590942384,3.775678287383668,-39.75289568685635,1.416430443216543,8,2.9550018310546875,2.220001220703125,-0.686248779296875,-2.5174999237060547,-3.069999694824226,1,-0.020164395108970945,-1.4307663415378475,44.97000122070313,1.2951977162547825,45.4000015258789,1.9781580244939174,46.599998474121094,-0.020164395108970945
5634,2023-08-09,44.13000106811523,45.349998474121094,44.040000915527344,45.084999084472656,1214374.0,-0.005745122520242729,-1.3083691556902932,1.5528380649923512,41.97010995515058,51.41456408695751,3.43046845787989,2.7279745993744555,0.710697172585725,-0.2785301621690266,14.893683359082587,1.30999755859375,1.1616577965340582,-2.628248786926278,-5.714024522796109,0.4575269489435527,-4.1711366548611934,-1.0853609189913627,5.579471856689459,2.931601352912731,-40.859313681861344,1.5428878679349138,8,2.9099998474121165,2.474998474121101,-0.43125152587889914,-2.262502670288079,-2.3850021362304545,2,-0.029118509320420816,-1.402123322232335,44.3849983215332,-1.4307663415378475,44.97000122070313,1.2951977162547825,45.4000015258789,-0.029118509320420816
5635,2023-08-10,44.4900016784668,45.08000183105469,44.334999084472656,44.49499893188477,1486640.0,0.008157729472879627,-3.7301395078473165,0.0052327369611053975,45.26765777803427,49.045490450476855,2.385419068464813,2.2734624287569645,0.44561435038627906,-0.6592240156545799,14.21382111289256,0.9500007629394602,1.084669210587741,-2.1342483520507827,-5.373671645249978,1.1051749411484124,-3.75395999865038,-0.5145367054511851,4.879302925781246,16.666690214174,-29.46021560973129,1.6197116465995973,8,2.0849990844726562,2.1149978637695312,-0.7912521362304688,-2.6225032806396484,-3.1500015258789062,3,-0.07653410801380489,-1.3083691556902932,44.13000106811523,-1.402123322232335,44.3849983215332,-1.4307663415378475,44.97000122070313,-0.07653410801380489
5636,2023-08-11,43.15499877929688,44.34500122070313,43.14500045776367,44.18999862670898,2160091.0,-0.03000680712080206,-1.274890530479727,207.11374045771794,41.13500238805203,46.23743968901574,3.2396435655341307,3.4568835424527364,1.854242154359902,0.6395282104790923,13.615899193199077,1.345001220703125,0.8848029709313678,-3.2605010986328082,-6.829724415605519,0.3087222183399021,-5.045112757119163,-1.475889440146453,5.89454760362792,0.3852915926760585,-47.73059060293394,1.7846116584863552,8,2.972501754760735,3.450000762939446,0.7487506866455007,-1.2875003814697337,-2.504997253417976,4,-0.04113075568045643,-3.7301395078473165,44.4900016784668,-1.3083691556902932,44.13000106811523,-1.402123322232335,44.3849983215332,-0.04113075568045643
5637,2023-08-14,43.53499984741211,43.650001525878906,42.99499893188477,43.13000106811523,1037726.0,0.008805493659231223,1.0629933558409503,-0.39130322609180823,37.91821287206779,43.84728405103842,2.303984947728914,2.971286886824707,1.5670171654373561,0.2166555636765395,13.774758174849087,0.6550025939941335,0.13838467297620127,-2.71674995422363,-6.503633241704165,1.070133333256905,-4.610191597963897,-0.8233083104833625,5.042182861499803,22.88138880806882,-21.601435960692505,1.893441643740267,8,2.2574996948242188,3.1924991607666016,0.5462493896484375,-1.667501449584961,-3.0900001525878906,0,-0.05639136384431054,-1.274890530479727,43.15499877929688,-3.7301395078473165,44.4900016784668,-1.3083691556902932,44.13000106811523,-0.05639136384431054
5638,2023-08-15,43.25,43.86999893188477,43.03499984741211,43.81999969482422,851859.0,-0.006546453391777174,1.4925413924252116,-1.407410895938488,38.4036064978548,42.18123389413582,1.9673576949256955,3.1379726137592456,1.938719697373223,0.44391756375206626,13.880522574354465,0.8349990844726634,-0.36623686671543965,-2.8244998931884737,-6.829873557047449,1.1808737706705017,-4.827186725117961,-0.821813061258986,4.768964331209197,10.828072937673559,-29.941772524220468,2.002686831929487,8,1.802499771118164,3.477499008178711,0.8312492370605469,-1.3825016021728516,-2.5449981689453125,1,-0.045664704603955886,1.0629933558409503,43.53499984741211,-1.274890530479727,43.15499877929688,-3.7301395078473165,44.4900016784668,-0.045664704603955886
5639,2023-08-16,43.1150016784668,43.875,43.040000915527344,43.150001525878906,801672.0,-0.0031213484747560916,-8.026950120626019,0.061403273948949955,10.44697077699449,38.1255475122128,1.5102605730406253,3.1327292074999917,2.117440813480897,0.5482284294095408,13.719207803237667,0.8349990844726562,-0.932571226842775,-2.768498229980466,-6.961045085410845,1.4240486254499132,-4.8647716576956554,-0.6722248022652764,4.4015661128099595,5.755519411018558,-26.38519988010128,2.0962734277151887,8,1.7524986267089844,3.612497329711914,0.96624755859375,-1.2475032806396484,-2.7350006103515696,2,-0.04174888047509473,1.4925413924252116,43.25,1.0629933558409503,43.53499984741211,-1.274890530479727,43.15499877929688,-0.04174888047509473
5640,2023-08-17,42.310001373291016,42.77000045776367,42.13999938964844,42.63000106811523,1470940.0,-0.018671002524344726,1.1000089009829228,9.142888283378543,12.087240327308095,34.532744173916804,1.8357811052920638,3.8255259580160015,2.9428817944707006,1.3105231116730707,14.51858103916694,0.9750022888183594,-1.426618994285917,-3.377748680114749,-7.858815136512028,1.1033177762825304,-5.618281908313392,-1.1372154519161057,4.7544095320465445,7.709834125682469,-19.33165753696163,2.2405332281986405,8,1.6299991607666016,3.9899978637695312,2.1274986267089844,-0.3475017547607422,-2.0400009155273438,3,-0.013353874333904225,-8.026950120626019,43.1150016784668,1.4925413924252116,43.25,1.0629933558409503,43.53499984741211,-0.013353874333904225
5641,2023-08-18,42.150001525878906,42.31499862670898,41.75500106811523,42.165000915527344,1281037.0,-0.0037816081829085135,2.555598614576177,0.04687313735307545,9.30234453973327,30.78740993199379,1.6609538905165522,3.9053754966852097,3.1039924918979125,1.4477695787831095,15.62152406644971,0.55999755859375,-1.8435087694599233,-3.359748649597165,-8.11172960561867,1.39223230642434,-5.735739127607921,-0.983758171586409,4.323479997575959,18.632106451700242,-2.8925983851185926,2.375990478010754,8,1.404998779296875,3.957498550415039,2.8499984741210938,0.20999717712402344,-1.8100013732910156,4,-0.019217113735896296,1.1000089009829228,42.310001373291016,-8.026950120626019,43.1150016784668,1.4925413924252116,43.25,-0.019217113735896296
5642,2023-08-21,42.55500030517578,42.810001373291016,42.165000915527344,42.185001373291016,851053.0,0.009608511616499449,-2.1463448673694394,-24.6675991861648,13.845228468987258,27.819597067131397,0.9804683780318371,3.43094998354173,2.6624406421857643,0.9766350601127556,16.567767678661255,0.6599998474121094,-2.100467008638091,-2.7989999771118192,-7.729698466595238,2.1316985123715995,-5.264349221853529,-0.3336507323701099,3.257893954531532,37.7358320812605,21.199476666518656,2.4653492447417107,8,0.9974994659423828,3.552499771118164,2.5774993896484375,-0.06250190734863281,-2.8199996948242188,0,-0.04476556845577506,2.555598614576177,42.150001525878906,1.1000089009829228,42.310001373291016,-8.026950120626019,43.1150016784668,-0.04476556845577506
5643,2023-08-22,43.60499954223633,44.15999984741211,43.0099983215332,43.20000076293945,1606029.0,0.024673933251807334,-1.9299265248998951,1.094594455269968,25.258918776785734,25.96279804731308,-0.21435049845383247,2.245632666725591,1.580404614498562,-0.15394472817406069,16.684501894889216,1.6049995422363281,-2.2239675578539106,-1.590000724792482,-6.5314817473773275,3.3514802977923637,-4.060741236084908,0.8807397864999444,1.6397896706480921,76.92305252071523,62.89233359292686,2.4707405112924246,8,-0.1874980926513672,2.502500534057617,1.5275001525878906,-0.8999996185302734,-3.7849998474121094,1,-0.07246875084475801,-2.1463448673694394,42.55500030517578,2.555598614576177,42.150001525878906,1.1000089009829228,42.310001373291016,-0.07246875084475801
5644,2023-08-23,43.59000015258789,43.9900016784668,42.19499969482422,43.7599983215332,1823111.0,-0.00034398325434925603,4.698374830459214,-0.4197498304573883,29.662167212666873,24.228854651161146,-0.317381738418959,2.155338276055616,1.5454463312502185,-0.22601971874094318,16.98621548944249,1.7950019836425781,-2.304570526802692,-1.4680000305175795,-6.4288792218198125,3.4928791607846534,-3.9484396261686996,1.0124395651335405,1.1662187200288443,76.29937695889966,61.121466986105354,2.480439595651117,8,-0.5399990081787109,2.5174999237060547,1.5424995422363281,-0.6325016021728516,-3.0849990844726634,2,-0.0661848660572194,-1.9299265248998951,43.60499954223633,-2.1463448673694394,42.55500030517578,2.555598614576177,42.150001525878906,-0.0661848660572194
5645,2023-08-24,42.5099983215332,44.81999969482422,42.44499969482422,44.5,1650619.0,-0.024776366764719282,-1.2405671665961906,11.7060183107441,30.151083965753713,23.00841927090578,0.5053645615611018,2.750212865092351,2.5836713269253764,0.7690045533278109,15.22440828827523,2.375,-2.3338999920843193,-2.1505018234252944,-6.528668392723461,2.2276647458728718,-4.339585108074374,0.03858146122378514,-0.7549972534179759,24.632874117423206,7.888066027351485,2.189083284649083,8,0.7775020599365234,3.597501754760742,2.6225013732910156,0.44750022888183594,-1.5249977111816406,3,-0.05010579481342947,4.698374830459214,43.59000015258789,-1.9299265248998951,43.60499954223633,-2.1463448673694394,42.55500030517578,-0.05010579481342947
5646,2023-08-25,42.43999862670898,43.04499816894531,41.95500183105469,42.02999877929688,1353511.0,-0.0016466642575416746,-2.89288755372993,-0.20602990030037605,31.71963967658867,22.31968891585254,0.5177192373954469,2.4782660775577767,2.606350919856723,0.7656104949874347,13.479099212721401,1.089996337890625,-2.383963914136544,-1.9227514266967844,-6.033345159743753,2.187842306350184,-3.9780482932202688,0.13254543982669986,-0.6236975860595706,16.92834754913815,-1.7963479725236873,2.0552968665234825,8,0.8475017547607493,3.667501449584968,2.8512506484985423,0.5174999237060618,-1.3899993896484304,4,-0.051130966992530724,-1.2405671665961906,42.5099983215332,4.698374830459214,43.59000015258789,-1.9299265248998951,43.60499954223633,-0.051130966992530724
5647,2023-08-28,43.16999816894531,43.48500061035156,42.86000061035156,43.15499877929688,940028.0,0.017200743776106586,-1.0661302933239174,0.036583890806560104,41.40127113404792,22.652762764318446,-0.30117214389857594,1.389898240712732,1.8560422237023886,-0.003945389629173235,11.655776079632652,1.0450019836425852,-2.5098679556201375,-0.920001792907712,-4.533680169156099,2.6936765833406753,-2.7268409810319056,0.8868373952164816,-1.2936231552124084,42.4082807619281,20.892403821912197,1.8068391881241936,8,0.11750221252441406,2.937501907348633,2.292501449584961,-0.21249961853027344,-2.8149986267089844,0,-0.06555474024534946,-2.89288755372993,42.43999862670898,-1.2405671665961906,42.5099983215332,4.698374830459214,43.59000015258789,-0.06555474024534946
5648,2023-08-29,44.1150016784668,44.14500045776367,43.26499938964844,43.8849983215332,1414885.0,0.02189028375269375,5.068953723922022,15.334181078338903,49.90329219726429,27.036798477681756,-1.2410849109686524,0.10201139836296136,0.9153153927991511,-0.9876430216004195,9.671292041165616,0.9750022888183594,-2.437971691397429,0.24600162506103374,-2.7024849125098314,3.194488162631899,-1.2282416437244024,1.7202448938464698,-2.179754171112066,75.39272104622644,49.397569915834396,1.4742432687854337,8,-0.8275012969970703,1.9924983978271484,1.6074981689453125,-1.1025028228759766,-2.9150009155273438,1,-0.09928597759190794,-1.0661302933239174,43.16999816894531,-2.89288755372993,42.43999862670898,-1.2405671665961906,42.5099983215332,-0.09928597759190794
5649,2023-08-30,43.66999816894531,44.15999984741211,43.34500122070313,44.025001525878906,1148933.0,-0.010087351073108985,1.6079956054687272,-1.5434703287225926,44.77039097202185,30.66825966042773,-0.792405989978441,0.22500784230201276,1.392395471405706,-0.5923775048506315,8.169964674333219,0.8149986267089773,-2.357077216603315,0.012748146057127485,-2.241979080846349,2.267475372960604,-1.1146154673946072,1.1401117595088621,-1.6770556178411908,59.86030075548372,31.334971727698907,1.127363613451738,8,-0.38249778747558594,2.437501907348633,2.121251106262207,-0.5324993133544922,-2.68499755859375,2,-0.08816117782342647,5.068953723922022,44.1150016784668,-1.0661302933239174,43.16999816894531,-2.89288755372993,42.43999862670898,-0.08816117782342647
5650,2023-08-31,43.665000915527344,44.02000045776367,43.58000183105469,43.849998474121094,2211750.0,-0.0001144321874857468,-1.4788953363421449,0.5211149556209839,53.917065813174766,35.62545091303234,-0.6425611238962361,-0.001213865116596935,1.424753288259403,-0.6247189014325585,8.183643718861237,0.4399986267089844,-2.2632220962343936,0.15450077056884481,-1.6259549202095585,1.934956461347248,-0.7357270748203533,1.044728615958043,-1.6155172215488207,77.55104865343661,43.588032562420075,0.890227845389201,8,-0.2775001525878906,2.4424991607666016,2.126248359680176,-0.407501220703125,-1.6100006103515625,3,-0.0723691693840871,1.6079956054687272,43.66999816894531,5.068953723922022,44.1150016784668,-1.0661302933239174,43.16999816894531,-0.0723691693840871
5651,2023-09-01,43.55500030517578,44.0,43.349998474121094,43.66999816894531,945156.0,-0.0025191940466087193,-1.4761890921773502,0.6216182777961069,50.160260035126996,39.6604544203812,-0.34900397975993513,-0.03849699715160426,1.5960561506684883,-0.5646518170730204,8.276720479223089,0.6500015258789062,-1.8886901784438948,0.1367502212524414,-1.4069411876392905,1.6804416301441734,-0.6350954831934246,0.9085959256983074,-1.4501062911803473,53.461546361803705,17.349219676749335,0.7718457044458644,9,-0.16749954223632812,2.342500686645508,3.359999656677246,1.0699996948242188,-1.970001220703125,4,-0.059005847246402565,-1.4788953363421449,43.665000915527344,1.6079956054687272,43.66999816894531,5.068953723922022,44.1150016784668,-0.059005847246402565
5652,2023-09-04,43.474998474121094,44.15999984741211,43.47000122070313,43.83000183105469,699255.0,-0.0018368001491020358,-2.7808365209758406,3.087043057122006,51.8641121589846,42.616587018403294,-0.13944001898059355,-0.08035979520921899,1.7088415710133376,-0.5310050188236985,8.574027711197669,0.6899986267089773,-1.5155407841610753,0.1314985275268583,-1.2298249126466274,1.492821967700344,-0.549163192559881,0.8121602476135976,-1.3158023465090807,23.463572856418278,-15.192416927419561,0.6806617200867419,9,-0.08749771118164062,1.9575023651123047,3.4400014877319336,1.1500015258789062,-0.8050003051757812,0,-0.05577916784756298,-1.4761890921773502,43.55500030517578,-1.4788953363421449,43.665000915527344,1.6079956054687272,43.66999816894531,-0.05577916784756298
5653,2023-09-05,43.4900016784668,43.60499954223633,42.9900016784668,43.26499938964844,906451.0,0.0003450995945322166,1.703299098721442,-0.6338032709376544,53.1699024367593,45.228557598858,-0.1927397894218359,-0.1748146502823218,1.7421404112477248,-0.5873976383182438,8.855188836156811,0.6149978637695312,-1.082849257808725,0.19125156402587606,-1.0819044903708601,1.4644076184226122,-0.445326463172492,0.8278295912242442,-1.2775894795105387,42.7351096156605,-0.07915758601902922,0.6365780271983676,9,-0.10250091552734375,1.9424991607666016,3.4249982833862305,1.1349983215332031,-1.1100006103515696,1,-0.0720855832429802,-2.7808365209758406,43.474998474121094,-1.4761890921773502,43.55500030517578,-1.4788953363421449,43.665000915527344,-0.0720855832429802
5654,2023-09-06,42.84500122070313,43.88999938964844,42.72000122070313,43.68999862670898,1201152.0,-0.014831005584509449,-1.1369880193836,-3.7555058237118537,54.64812370868887,47.95045090362858,0.3748931268174047,0.38892101435360615,2.3883241089685754,0.007491929633722805,8.984104762118067,1.1699981689453054,-0.7044979114141441,-0.38949890136718324,-1.6148236737580461,0.8358258710236797,-1.0021612875626147,0.22316348482824822,-0.580437271829517,8.68056383398638,-36.98071855486516,0.6126623861954303,9,0.21249961853026633,2.3274993896484304,4.174998283386223,1.779998779296868,-0.4099998474121165,2,-0.038394221283597485,1.703299098721442,43.4900016784668,-2.7808365209758406,43.474998474121094,-1.4761890921773502,43.55500030517578,-0.038394221283597485
5655,2023-09-07,41.084999084472656,42.49499893188477,40.74499893188477,42.43000030517578,2434830.0,-0.04107835420903261,1.3728838106666577,1.5917223072443623,42.76002140998885,49.177159985117484,2.1361397250652345,1.982387453914697,4.120378248953969,1.7220484147934059,9.587200363499845,2.1000022888183594,-0.5420675923937139,-1.9792509078979492,-3.4006006895809477,-0.5579011262149507,-2.689925798739445,-1.2685760170564535,3.7350006103515625,9.956077933741387,-37.50803252984558,0.7106748908414977,9,1.3675003051757812,2.842500686645508,5.935000419616699,3.5400009155273438,0.07500076293945312,3,-0.002433941252268035,-1.1369880193836,42.84500122070313,1.703299098721442,43.4900016784668,-2.7808365209758406,43.474998474121094,-0.002433941252268035
5656,2023-09-08,41.38000106811523,41.834999084472656,40.70500183105469,41.20000076293945,1379885.0,0.007180284537332771,1.0733964218719376,-0.1338291017175996,41.89098043056234,49.231572129174644,1.871804948383243,1.631222503490676,3.7693316160102697,1.4097594965228097,9.48792812476696,1.1299972534179688,-0.45364905052022664,-1.5954990386962962,-3.2025260722861404,0.011527994893548055,-2.3990125554912183,-0.7919855219013741,3.3584986114502016,19.5368921737381,-27.953302260475123,0.8035135167949213,9,1.0524997711181712,2.342500686645515,5.639998435974128,3.2449989318847727,-0.1100006103515554,4,0.01631220927107857,1.3728838106666577,41.084999084472656,-1.1369880193836,42.84500122070313,1.703299098721442,43.4900016784668,0.01631220927107857
5657,2023-09-11,41.08000183105469,41.81999969482422,40.86999893188477,41.29999923706055,1127387.0,-0.007249860544148223,-1.9687375203400268,-1.2222057389904268,30.56203083584269,47.08254308901669,2.060884922641904,1.8317857867120821,4.002358282387533,1.6931065590115892,9.294955272716532,0.950000762939446,-0.2982550599799012,-1.7727483749389634,-3.564282175458551,0.01878542558062435,-2.6685152751987573,-0.8769814746791695,3.4971579345703105,11.77394937048464,-30.671580932379445,0.8957669002597938,9,1.352499008178711,2.1424999237060547,5.939997673034668,3.5449981689453125,-0.4250030517578054,0,0.01229301925289139,1.0733964218719376,41.38000106811523,1.3728838106666577,41.084999084472656,-1.1369880193836,42.84500122070313,0.01229301925289139
5658,2023-09-12,41.275001525878906,41.58000183105469,40.79999923706055,41.30500030517578,911238.0,0.004746827802641684,1.6896556260029991,0.13635969551420993,32.65922397510593,45.73685786713715,1.5876210515917393,1.561285615324536,3.74755748582011,1.495273106757267,9.285077128654128,0.7800025939941406,-0.1496305593151348,-1.4789987564086928,-3.391947486155871,0.4339499733384855,-2.4354731212822855,-0.5225243915351001,3.147271922363281,17.896393461472126,-19.42965013162983,0.9564743648735898,9,1.1574993133544922,1.7549991607666016,5.744997978210449,3.6274986267089844,-1.4200019836425781,1,0.033797615784260104,-1.9687375203400268,41.08000183105469,1.0733964218719376,41.38000106811523,1.3728838106666577,41.084999084472656,0.033797615784260104
5659,2023-09-13,41.31499862670898,41.415000915527344,40.74499893188477,40.79999923706055,1030599.0,0.0009690393543655418,-1.144006347656276,-17.16734486266507,39.39664930029021,44.123478254594424,1.316925543294623,1.4540736443387985,3.6532774686564906,1.4609489854669064,9.292532231347996,0.670001983642571,-0.13552886308733036,-1.3490015029907312,-3.35742713464429,0.6594241286628275,-2.353214318817507,-0.3447886871639554,2.9585839568457075,34.0780884712837,-4.653060314682989,1.0042128158267778,9,1.1175022125244212,1.7125015258789134,5.657501220703132,3.760000228881843,-2.3799972534179616,2,0.02577762257791183,1.6896556260029991,41.275001525878906,-1.9687375203400268,41.08000183105469,1.0733964218719376,41.38000106811523,0.02577762257791183
5660,2023-09-14,41.74499893188477,41.83000183105469,41.0099983215332,41.4900016784668,1819298.0,0.010407849920580858,2.8588123361935875,0.4951408847145476,44.20351549674347,43.46161775032957,0.6547896072979711,1.0325118765543237,3.2478248832695513,1.032553302498826,8.584846235898627,0.8200035095214844,-0.2669379960437155,-0.8907510757446246,-2.935704345268654,1.1542021937794047,-1.9132277105066393,0.13172555901739003,2.3858404215699096,92.03536536786662,48.45829297867749,1.022476634762014,9,0.6875019073486257,1.1475028991699148,5.077501296997063,3.3299999237060476,-4.004997253417976,3,0.0165289845265566,-1.144006347656276,41.31499862670898,1.6896556260029991,41.275001525878906,-1.9687375203400268,41.08000183105469,0.0165289845265566
5661,2023-09-15,41.34000015258789,42.20000076293945,41.23500061035156,42.15999984741211,3045016.0,-0.009701731696237892,1.1444411477980756,-3.2157197139693325,33.8624787147654,41.46143625652744,0.7962865720345889,1.4479532816135503,3.6488317170969324,1.4957367031589968,7.483079663258079,0.9650001525878906,-0.34012005246093224,-1.2552497863769503,-3.3715485361623934,0.8610489634084928,-2.313399161269672,-0.19710041148422874,2.653805699970789,40.893503224791274,-2.714450675920034,1.058149374892722,9,0.9575004577636719,1.4225006103515625,5.25,3.7349987030029297,-3.5250015258789134,4,-0.004354143795631149,2.8588123361935875,41.74499893188477,-1.144006347656276,41.31499862670898,1.6896556260029991,41.275001525878906,-0.004354143795631149
5662,2023-09-18,40.650001525878906,41.08000183105469,40.18000030517578,40.974998474121094,1758950.0,-0.016690823032466495,2.3644686555244996,0.3963378892620884,18.005566705717683,37.55428784196727,1.1660392006599238,2.0953460774971973,4.316905672968076,2.241216898011487,7.044469976411893,1.1599998474121094,-0.5288848024824091,-1.8499984741210938,-4.138405975110118,0.43840902686793015,-2.9942022246156057,-0.7057947236265818,3.2122521658196135,23.267381890767492,-15.645849839822386,1.1442037504945106,9,1.3849983215332031,1.8499984741210938,5.716248512268066,4.834997177124023,-3.220001220703125,0,0.01525212567310863,1.1444411477980756,41.34000015258789,2.8588123361935875,41.74499893188477,-1.144006347656276,41.31499862670898,0.01525212567310863
5663,2023-09-19,40.44499969482422,40.75500106811523,40.15999984741211,40.56999969482422,1370478.0,-0.005043095285597432,1.4040319970407764,0.38461899619700457,18.840612827990057,33.57567552188963,0.9987088369488433,2.1623342885958223,4.487477303045182,2.4916508612180905,7.666511621848892,0.5950012207031179,-0.7049562912512641,-1.8970003128051758,-4.297770563958849,0.5037699383484977,-3.0973854383820125,-0.696615187228339,3.1963187936829343,13.97057448567058,-21.37209330876525,1.200385125576836,9,0.8824996948242188,2.0450000762939453,5.814999580383301,5.184999465942383,-3.3199996948242188,1,0.005192213773203225,2.3644686555244996,40.650001525878906,1.1444411477980756,41.34000015258789,2.8588123361935875,41.74499893188477,0.005192213773203225
5664,2023-09-20,40.70500183105469,41.16999816894531,40.54999923706055,40.599998474121094,998345.0,0.006428535991897633,-5.048716040193525,-0.84002685546875,22.74406299088689,31.35168014198941,0.45061109251507503,1.765638508645452,4.128301402301844,2.289911658860518,7.640897627117621,0.7249984741210938,-0.9030984840773613,-1.4927482604980469,-3.924280696808694,0.9387841758126001,-2.7085144786533704,-0.2769820423427234,2.657811166164862,26.715771522175725,-3.1520035106754456,1.215766218155323,9,0.47499847412109375,1.7849979400634766,5.18499755859375,4.924997329711914,-1.75,2,-0.020882010823787156,1.4040319970407764,40.44499969482422,2.3644686555244996,40.650001525878906,1.1444411477980756,41.34000015258789,-0.020882010823787156
5665,2023-09-21,40.38000106811523,40.7400016784668,39.93000030517578,40.45000076293945,1623195.0,-0.007984295499810279,1.4923060671150392,-0.6666424471409527,21.87781498237942,29.1279950921913,0.74325202786072,2.0267983664410067,4.326224218033964,2.686247386207498,8.381246527075945,0.8100013732910156,-1.14359963174509,-1.7112491607666058,-4.268531047830535,0.8460327262973237,-2.989890104298567,-0.4326082172346446,2.726586877119729,19.823818158291107,-6.767882672309646,1.2786409435319634,9,0.6849994659423899,1.9949989318847727,5.417498588562019,5.249998092651374,-2.8400001525878835,3,-0.03578503359588092,-5.048716040193525,40.70500183105469,1.4040319970407764,40.44499969482422,2.3644686555244996,40.650001525878906,-0.03578503359588092
5666,2023-09-22,40.27000045776367,40.525001525878906,39.81499862670898,40.0099983215332,1081686.0,-0.0027241358950437222,-1.1846191767315493,-3.714332425067743,21.762166180783495,28.150232352740275,0.759064444239435,2.0721319248404484,4.300090407054334,2.8517802235074186,8.870876568809823,0.710002899169929,-1.3727573334043939,-1.712749862670897,-4.389095024432379,0.963595299090585,-3.0509224435516415,-0.3745772817901525,2.518928723465365,33.57948227080171,6.319781674171075,1.3381725808807428,9,0.7374992370605469,2.0474987030029297,4.84999942779541,5.7949981689453125,-5.005001068115234,4,-0.06282589397907778,1.4923060671150392,40.38000106811523,-5.048716040193525,40.70500183105469,1.4040319970407764,40.44499969482422,-0.06282589397907778
5667,2023-09-25,40.34000015258789,40.38000106811523,39.56999969482422,40.25500106811523,1289137.0,0.0017382591017756077,8.818143986684072,0.32691686962648353,22.513091793678925,27.02288433258173,0.640401674691617,1.8753977549576604,4.108726630333528,2.836048183502484,9.768747997559485,0.8100013732910085,-1.3818976463304509,-1.5012502670288086,-4.212320651474471,1.2098201174168537,-2.8567854592516397,-0.14571507480597745,2.0920573620987355,48.12507450587702,21.88011824039934,1.3555351922228298,9,0.5450000762939453,1.8549995422363281,4.491250038146973,5.767499923706055,-4.3600006103515625,0,-0.0625929974300441,-1.1846191767315493,40.27000045776367,1.4923060671150392,40.38000106811523,-5.048716040193525,40.70500183105469,-0.0625929974300441
5668,2023-09-26,39.73500061035156,40.29999923706055,39.70000076293945,40.07500076293945,1313318.0,-0.014997509666531683,-1.9268229142437128,-4.000044879274417,22.671359613837453,25.164518811864756,1.1219659563780837,2.250835410289646,4.583313350790803,3.493545822020465,10.686745226405666,0.6399993896484375,-1.4258033722552668,-1.8872497558593722,-4.5317738098964995,0.7572742981777552,-3.2095117828779394,-0.564987728840805,2.2963688095543233,10.312567055289321,-17.40423682420016,1.322262027018564,9,1.1499996185302734,2.4599990844726562,5.094999313354492,6.372499465942383,-3.6000022888183594,1,-0.058009318479167016,8.818143986684072,40.34000015258789,-1.1846191767315493,40.27000045776367,1.4923060671150392,40.38000106811523,-0.058009318479167016
5669,2023-09-27,39.81999969482422,40.185001373291016,39.650001525878906,39.76499938964844,801040.0,0.0021391489409090525,-2.7544371570070942,-0.16176553085976506,34.246580548556395,24.05819270651063,0.8969205247970393,1.9632733203740855,4.361686899195945,3.4540086432416786,11.65780107693289,0.5349998474121094,-1.3661666797144818,-1.609750747680664,-4.186279318009895,0.9667778226485666,-2.8980150328452794,-0.32148646251604873,1.866777963570236,21.367485140638195,-8.240842075197484,1.288264285164616,9,1.0650005340576172,2.375,4.942501068115234,6.287500381469727,-2.0999984741210866,2,-0.06767955086585586,-1.9268229142437128,39.73500061035156,8.818143986684072,40.34000015258789,-1.1846191767315493,40.27000045776367,-0.06767955086585586
5670,2023-09-28,40.50500106811523,40.50500106811523,39.54999923706055,39.54999923706055,1582083.0,0.017202445468126104,1.0000000000000149,17.363573311138726,40.06810167448369,24.747706368701554,0.01958774935130947,1.0850240721460267,3.5680899916936326,2.833124716075993,12.541306609277699,0.9550018310546804,-1.3194504386879586,-0.7667493820190501,-3.146152636560778,1.612653872522678,-1.9564510092899141,0.42295224525181396,0.8854276753793968,97.94867581409288,64.29593683073645,1.1897016272708651,9,-0.14500236511229758,1.6799983978271555,4.073749542236335,5.602499008178718,-2.0850028991699148,3,-0.038266860787239176,-2.7544371570070942,39.81999969482422,-1.9268229142437128,39.73500061035156,8.818143986684072,40.34000015258789,-0.038266860787239176
5671,2023-09-29,40.98500061035156,41.47000122070313,40.6150016784668,41.0,1531891.0,0.011850377226978459,-1.2649076890429558,-0.015706137057216473,48.96399956736249,28.187532242217646,-0.5767115333075523,0.424372370478423,2.999436056885287,2.40910856840361,13.27626258867493,0.9650001525879048,-1.336609953251994,-0.1582498550415039,-2.2823551118836676,1.9658554018006598,-1.2203024834625893,0.9038027733795815,-1.4350013732910156,74.7395776419232,36.73638737892291,1.062052628421083,9,-0.47500038146972656,0.8699989318847656,3.7124996185302734,5.122499465942383,-2.8899993896484304,4,-0.0840551334273768,1.0000000000000149,40.50500106811523,-2.7544371570070942,39.81999969482422,-1.9268229142437128,39.73500061035156,-0.0840551334273768
5672,2023-10-02,41.04999923706055,41.525001525878906,40.685001373291016,41.20500183105469,1000104.0,0.0015859125470543134,1.1132026582855499,10.333926754832147,47.47472066213927,31.369099779345337,-0.647047509875641,0.17748351865678558,2.8460000121587044,2.4042330355973007,13.903870549592229,0.8400001525878906,-1.4225714120884803,0.02799873352050497,-1.790547584462054,1.846545051503064,-0.8812744254707781,0.937271892511788,-1.5,75.94927907133957,33.94026463263461,0.9092731589912808,10,-0.5124988555908203,0.8050003051757812,3.647500991821289,5.057500839233398,-2.759998321533203,0,-0.1409256992674759,-1.2649076890429558,40.98500061035156,1.0000000000000149,40.50500106811523,-2.7544371570070942,39.81999969482422,-0.1409256992674759
5673,2023-10-03,40.35499954223633,41.17499923706055,40.20500183105469,40.84500122070313,997685.0,-0.016930565353013738,-1.4556986474675628,3.1612482464991967,40.606663700509834,33.35383319152566,0.037820302242188575,0.6593811952896971,3.4067176076740395,3.1443486580679547,14.72663672448578,0.9699974060058594,-1.4331484067288685,-0.5102508544921847,-1.929755915665524,0.9092542066811546,-1.2200033850788543,0.199501676094485,-0.7260002136230455,40.75946188687263,-2.15970210054455,0.7097525305866683,10,0.18250083923339844,1.5,4.342500686645508,5.752500534057617,-2.0550003051757812,1,-0.10841283730956408,1.1132026582855499,41.04999923706055,-1.2649076890429558,40.98500061035156,1.0000000000000149,40.50500106811523,-0.10841283730956408
5674,2023-10-04,41.20000076293945,41.22999954223633,39.63000106811523,39.85499954223633,1688022.0,0.020939195398050447,1.2775798779295915,-2.744891047948205,45.0678912359339,35.930508330809495,-0.81532091891291,-0.33221081901366745,2.449152859828736,2.3462424475965378,15.925760756684626,1.5999984741211009,-1.270430709108581,0.4170003890991225,-0.6715590255361334,1.5055598037343785,-0.12727931821850547,0.9612800964167505,0.3250007629394531,83.54428423807546,44.90316037149195,0.544279707317628,10,-0.6625003814697266,0.654998779296875,3.497499465942383,4.907499313354492,-2.6399993896484375,2,-0.12293695018477668,-1.4556986474675628,40.35499954223633,1.1132026582855499,41.04999923706055,-1.2649076890429558,40.98500061035156,-0.12293695018477668
5675,2023-10-05,40.98500061035156,41.86000061035156,40.93999862670898,41.349998474121094,1414220.0,-0.00521845020889633,-3.0439484892181885,-0.27137363011367505,46.672920812362044,38.698369956540446,-0.5648796837402443,-0.13184624639576725,2.4136278230353554,2.584610246766097,15.609229108177203,0.9200019836425852,-1.1050119202574749,0.20700016021728374,-0.8766261577533356,1.290626478187903,-0.3348129987680295,0.748813319202597,-1.3549995422363352,60.76232378404374,21.480537435086497,0.5418131589853098,10,-0.2800006866455078,0.8699989318847656,3.7124996185302734,5.122499465942383,-2.3699989318847656,3,-0.07966327536966755,1.2775798779295915,41.20000076293945,-1.4556986474675628,40.35499954223633,1.1132026582855499,41.04999923706055,-0.07966327536966755
5676,2023-10-06,42.05500030517578,42.05500030517578,41.13000106811523,41.24499893188477,1348728.0,0.026107104523354963,1.2839448612347528,-2.2191948328839084,62.292194260403136,43.11827023062091,-1.5142937241784509,-1.2107601506935595,1.1669424048663615,1.5382901020554982,15.179099768730714,1.0699996948242188,-0.9413923568519138,1.2432498931884766,0.04472350211544551,2.4417762842615076,0.643986697651961,1.842513088724992,-2.424999237060554,100.0,56.267972591374416,0.5992631955365172,10,-1.2525005340576172,-0.20000076293945312,2.692500114440918,4.052499771118164,-3.3850021362304688,4,-0.08643448127102027,-3.0439484892181885,40.98500061035156,1.2775798779295915,41.20000076293945,-1.4556986474675628,40.35499954223633,-0.08643448127102027
5677,2023-10-09,41.584999084472656,42.2400016784668,41.375,42.060001373291016,1298656.0,-0.011175870105635921,1.0718531141070213,-0.5864215845566297,59.531762121225654,47.213870509219596,-0.9489047024717792,-0.7388681332958384,1.4437388630147154,2.024608252938968,14.657624785760092,0.8650016784667969,-0.741306511334038,0.7479988098144545,-0.4947837004667335,1.9907813200956426,0.12660755467386053,1.3693900649550486,-1.8579980468750037,74.9041210413391,26.27529568150875,0.6213912551405928,10,-0.6899986267089844,0.2700004577636719,3.057501792907715,4.522500991821289,-1.4399986267089844,0,-0.08392444248177577,1.2839448612347528,42.05500030517578,-3.0439484892181885,40.98500061035156,1.2775798779295915,41.20000076293945,-0.08392444248177577
5678,2023-10-10,42.66999816894531,42.68999862670898,41.88000106811523,42.01499938964844,1166931.0,0.026091117190327973,1.3309292496844431,-1.378938154016656,64.43788574407614,50.56845997538846,-1.7587423447739212,-1.80662566989443,0.17706075429216384,0.967191100524758,14.091473205618177,1.104999542236321,-0.4905004610985273,1.7632480621337905,0.28305247406047584,3.243443650207105,1.0231502680971332,2.503345856170448,-2.7922170928955126,99.3463897476815,45.96512260971912,0.7400977940366558,10,-1.5499992370605469,-0.9499988555908203,1.7400026321411133,3.437501907348633,-0.39499664306640625,1,-0.10264817064383369,1.0718531141070213,41.584999084472656,1.2839448612347528,42.05500030517578,-3.0439484892181885,40.98500061035156,-0.10264817064383369
5679,2023-10-11,42.38000106811523,42.82500076293945,41.599998474121094,42.46500015258789,1123187.0,-0.006796276383277178,2.0434827935894155,-0.1297698364627607,64.77105606875249,53.31323268586277,-1.192862694866541,-1.510177920214062,0.2985731360359196,1.3190504187812238,13.365627038034589,1.2250022888183594,-0.23815745586485804,1.4200008392333885,-0.19272749178923476,3.0327291702560117,0.6136366737220769,2.2263650047447,-2.2772425880126903,76.39261588774048,17.991330023724174,0.8063641655113111,10,-1.1525001525878835,-0.6600017547607351,2.0299997329711985,3.727499008178718,-0.5850028991699148,2,-0.09627186711244062,1.3309292496844431,42.66999816894531,1.0718531141070213,41.584999084472656,1.2839448612347528,42.05500030517578,-0.09627186711244062
5680,2023-10-12,42.435001373291016,42.7400016784668,42.125,42.7400016784668,1194667.0,0.0012977891408589848,3.032793856467469,3.5882775334347596,66.12064107400116,55.219526186600405,-1.056392827139888,-1.5924818724777197,0.11432392707361316,1.3289359389614432,13.027725993659214,0.6150016784667969,0.07921400930018763,1.4405010223388643,-0.2695214721163879,3.1505235167941166,0.5854897751112418,2.295512269566487,-2.0600186649047885,76.99118230880383,14.81187731699972,0.8550112472276261,10,-1.2075004577636719,-1.2475013732910156,1.6799993515014648,3.6724987030029297,-0.5100021362304688,3,-0.09131612759741681,2.0434827935894155,42.38000106811523,1.3309292496844431,42.66999816894531,1.0718531141070213,41.584999084472656,-0.09131612759741681
5681,2023-10-13,41.15999984741211,42.32500076293945,41.125,42.2400016784668,1500228.0,-0.030045987619112036,-1.086955079511454,3.5409860669885185,55.176766946989176,56.075309107139276,0.27495760706725036,-0.3495800982094437,1.2812814945679918,2.638037376355655,13.386371738538266,1.3100013732910156,0.26620693439159027,0.17449951171875,-1.5297515440229361,1.8787505674604361,-0.6776260161520895,1.0266250395895895,-0.5400153335705582,2.0588136296828194,-59.341303851048394,0.8521255278708422,10,0.06750106811523438,0.027500152587890625,2.0299997329711914,4.442499160766602,1.0400009155273438,4,-0.06183183135034265,3.032793856467469,42.435001373291016,2.0434827935894155,42.38000106811523,1.3309292496844431,42.66999816894531,-0.06183183135034265
5682,2023-10-16,41.27000045776367,41.52999877929688,40.79499816894531,41.03499984741211,1475415.0,0.0026725124091193653,-1.0559343555598435,-0.21759278882154312,60.33670037129722,58.267535403893426,0.2228847305480599,-0.43294783098332346,1.0761498260761613,2.5708665916148874,13.063578457775089,0.7350006103515696,0.3942287437484211,0.25350017547607706,-1.4476079045104413,1.9546082554625954,-0.5970538645171857,1.1040542154693398,1.5550003051757812,23.399097627937827,-42.626520346968256,0.85055403999326,10,-0.042499542236328125,-0.08250045776367188,1.8075008392333984,4.3125,0.1399993896484375,0,-0.06299981245406672,-1.086955079511454,41.15999984741211,3.032793856467469,42.435001373291016,2.0434827935894155,42.38000106811523,-0.06299981245406672
5683,2023-10-17,40.65499877929688,41.17499923706055,39.63000106811523,40.95500183105469,1811384.0,-0.014901906267148934,3.1756827812316546,-1.2766054152327468,55.24826456489926,59.39868799600069,0.9889110794996796,0.20932533044005908,1.6057719541336084,3.218131981190986,13.02492945279296,1.6399993896484446,0.4298814566307385,-0.3720014572143455,-2.060804630965876,1.316801716537185,-1.2164030440901072,0.4724001296614162,2.129401931762686,32.0813085785927,-37.957706008756034,0.8444015868757637,10,0.5725021362304616,0.5325012207031179,2.172502517700188,4.92750167846679,1.095001220703118,1,-0.012544541553225264,-1.0559343555598435,41.27000045776367,-1.086955079511454,41.15999984741211,3.032793856467469,42.435001373291016,-0.012544541553225264
5684,2023-10-18,39.85499954223633,40.599998474121094,39.63999938964844,40.025001525878906,1546665.0,-0.01967775823591822,-2.199984741269145,0.5666675143685603,45.97272893147826,59.32088889812472,1.7635098486576837,0.9933068103526494,2.3175558197168016,4.047108363131507,13.415089108347894,1.0149993896484446,0.45055917997078154,-1.1295005798339872,-2.89352971303191,0.6345285533639355,-2.0115151464329486,-0.24748601323502584,2.803225183105468,7.234676204634762,-56.82540804621083,0.8820145665989616,10,1.3725013732910156,1.3325004577636719,2.876251220703125,5.727500915527344,1.740001678466804,2,0.06072016086910215,3.1756827812316546,40.65499877929688,-1.0559343555598435,41.27000045776367,-1.086955079511454,41.15999984741211,0.06072016086910215
5685,2023-10-19,38.935001373291016,40.040000915527344,38.8849983215332,39.65499877929688,2508132.0,-0.02308363265618274,-1.8170674407677743,4.2352294401436525,37.95534875798186,56.616794953411244,2.6397308278736134,1.8967457575589464,3.125223676948515,4.972266726616823,13.541031307181722,1.1550025939941406,0.549199624026258,-1.9772487640380874,-3.9513798335029335,-0.003117694573241181,-2.9643142987705104,-0.9901832293056643,3.6020944057617186,1.4535760543638332,-58.725217461029615,0.9870655347324238,10,1.9199981689453125,1.9199981689453125,3.794999122619629,6.647499084472656,2.8799972534179616,3,0.07345567470857262,-2.199984741269145,39.85499954223633,3.1756827812316546,40.65499877929688,-1.0559343555598435,41.27000045776367,0.07345567470857262
5686,2023-10-20,37.7400016784668,38.599998474121094,37.68000030517578,38.3650016784668,2369475.0,-0.03069217035250893,-1.469784636811437,0.8680586829710155,32.83196178337903,53.65015047142829,3.5294373755843864,3.048799456216699,4.234728769639858,6.161698056782953,13.832826179497715,1.2550010681152344,0.5286927083765107,-3.045748519897458,-5.4668096169749845,-0.6246874228199317,-4.256279068436221,-1.835217971358695,4.577968253134763,1.5584778460129929,-54.286316160917,1.2105305485387643,10,2.5124988555908203,2.5124988555908203,4.922499656677246,7.842498779296875,3.879997253417976,4,0.11089023244483776,-1.8170674407677743,38.935001373291016,-2.199984741269145,39.85499954223633,3.1756827812316546,40.65499877929688,0.11089023244483776
5687,2023-10-23,37.81499862670898,37.93000030517578,37.1349983215332,37.70000076293945,1553391.0,0.001987200447979065,3.6086908447589563,-0.18399658203123864,35.92016706857743,50.48151506303954,3.1999344870437127,2.924897575358976,4.061095532412786,6.088058844880045,14.054893188323483,0.7950019836425781,0.5066254825465251,-2.8445014953613352,-5.603226987966622,-0.0857760027560488,-4.223864241663975,-1.4651387490586956,4.131933734778521,16.831686907848468,-39.230883459072146,1.3793627463026426,10,2.165000915527351,2.165000915527351,4.7150020599365305,7.767501831054695,4.025001525878913,0,0.11595933612260723,-1.469784636811437,37.7400016784668,-1.8170674407677743,38.935001373291016,-2.199984741269145,39.85499954223633,0.11595933612260723
5688,2023-10-24,37.43000030517578,37.790000915527344,37.2400016784668,37.724998474121094,2343540.0,-0.010181101031728423,1.588213118874089,-2.565249120944894,27.978953194610753,46.39350363257936,3.0882325149782304,3.2974172624578983,4.350137986815966,6.46987469642815,14.288960974244839,0.5749969482421804,0.270031264385473,-3.1142498016357436,-6.207859804330582,-0.020639798940905507,-4.661054802983159,-1.567444800288328,4.03573865231629,8.513765386770652,-42.25196129828065,1.5468050013474186,10,2.5074996948242188,2.549999237060547,4.837499618530273,7.8899993896484375,5.604999542236328,1,0.1063318062993972,3.6086908447589563,37.81499862670898,-1.469784636811437,37.7400016784668,-1.8170674407677743,38.935001373291016,0.1063318062993972
5689,2023-10-25,37.125,37.400001525878906,36.72000122070313,37.09000015258789,2447052.0,-0.00814855203550735,1.324775846891176,-0.118644286970465,27.68784199997883,42.123192624354644,2.871375702384597,3.573371381769377,4.558011957792175,6.74849067893517,14.586129071646614,0.7099990844726491,0.05354080818349871,-3.2845001220703125,-6.726136513690349,0.15713626954972426,-5.005318317880331,-1.5636819262602941,3.9076648938961824,12.198759533871339,-35.76153850463995,1.7208181958100182,10,2.397500991821289,2.647500991821289,4.783749580383301,8.184999465942383,6.3300018310546875,2,0.12457912457912457,1.588213118874089,37.43000030517578,3.6086908447589563,37.81499862670898,-1.469784636811437,37.7400016784668,0.12457912457912457
5690,2023-10-26,38.95500183105469,39.38000106811523,35.21500015258789,35.599998474121094,4010215.0,0.049292978614267735,-1.0193943832859813,95.85765667574933,33.52816269346117,39.717792151740426,0.5540920248060175,1.7089102738446869,2.6760975754141043,4.895133163935498,14.516200966729793,4.165000915527337,-0.2791082324027059,-1.3769983291625962,-4.878859787954376,2.1248631296291833,-3.127929058558486,0.37393240023329355,1.5601434220583315,89.79593892822157,46.41820262625956,1.7509307293958887,10,-0.5825023651123047,0.06499862670898438,2.879998207092285,6.354997634887695,4.774997711181641,3,0.06777048557455978,1.324775846891176,37.125,1.588213118874089,37.43000030517578,3.6086908447589563,37.81499862670898,0.06777048557455978
5691,2023-10-27,37.540000915527344,38.53499984741211,37.06999969482422,38.459999084472656,2414157.0,-0.03632398534247572,1.738318823219035,-0.27421676554928176,30.46837354945663,36.399089171535906,1.566309200746005,3.0067446998725416,4.0268312434572735,6.269451350293629,15.529450303274128,1.8850021362304688,-0.6614868663121385,-2.6197492599487333,-6.3196741244296675,1.0801756045322009,-4.4697116921892,-0.7697868277082662,2.233124023512154,55.822334978888755,15.753665755244164,1.849962432240467,10,0.654998779296875,1.4799995422363281,4.179999351501465,7.654998779296875,5.825000762939453,4,0.1138784658210652,-1.0193943832859813,38.95500183105469,1.324775846891176,37.125,1.588213118874089,37.43000030517578,0.1138784658210652
5692,2023-10-30,35.26499938964844,38.2599983215332,35.150001525878906,38.0,3678065.0,-0.06060206367597387,-1.0978081867492822,2.972832667142123,17.929839957811993,32.25259754852621,3.2407183730334026,5.086936790237516,6.196748435241275,8.469131265460447,17.033848654280305,3.109996795654297,-1.1571158513697242,-4.605500793457033,-8.873313982169428,-0.3376876047446373,-6.73940738781323,-2.471594199100835,4.11500167846679,2.7186259152343557,-28.61866283661434,2.133906594356198,10,2.6100006103515625,3.722501754760742,6.397500038146973,9.872499465942383,8.78499984741211,0,0.18020699424999176,1.738318823219035,37.540000915527344,-1.0193943832859813,38.95500183105469,1.324775846891176,37.125,0.18020699424999176
5693,2023-10-31,35.97999954223633,36.36000061035156,35.169998168945305,35.63999938964844,2390264.0,0.020275064935851628,1.1636363005836603,-0.12431447046155734,23.266495934814273,29.729682771119105,2.0035224512969947,4.245011050613442,5.348955908914093,7.678769573886925,18.16005027970602,1.190002441406257,-1.500099664907502,-3.671750640869142,-8.270647855886658,0.9271465741483738,-5.9711992483779,-1.3723020333603841,2.72320159912109,19.621704637788625,-5.767857454040023,2.299448607508759,10,1.6150016784667969,3.0075016021728516,5.560000419616699,9.03499984741211,8.569999694824219,1,0.16286827918028757,-1.0978081867492822,35.26499938964844,1.738318823219035,37.540000915527344,-1.0193943832859813,38.95500183105469,0.16286827918028757
5694,2023-11-01,36.1349983215332,36.85499954223633,36.060001373291016,36.40499877929688,1844285.0,0.004307914988017858,-2.785756455553638,-0.794118637031739,23.902223649353743,28.168224425715977,1.4140512854180116,3.890570612117017,5.060711513293128,7.440082911384664,18.664052289303378,0.875,-1.9310734486916417,-3.2635017395019545,-8.05712832804305,1.5301248490391401,-5.660315033772498,-0.8666884452314108,2.125,23.285978776573284,4.240937166015893,2.396813294270546,11,1.1300029754638672,2.8525028228759766,5.405001640319824,8.880001068115234,7.710002899169929,2,0.1909506530063163,1.1636363005836603,35.97999954223633,-1.0978081867492822,35.26499938964844,1.738318823219035,37.540000915527344,0.1909506530063163
5695,2023-11-02,37.72000122070313,38.22000122070313,36.60499954223633,36.70000076293945,2505189.0,0.043863372707711124,-1.6694178659815058,-3.777773068282892,36.10663033152429,28.53207648662101,-0.40389826819716035,2.159119644296652,3.3929506478215714,5.7905370408314525,19.461651605895213,2.085002899169929,-2.2719806712311055,-1.5152488708496037,-6.3037642697805225,3.273266528081315,-3.9095065703150595,0.8790088286158522,-2.569999694824226,75.92321917785084,52.46871337340533,2.3942576994654585,11,-0.4549999237060618,1.2674999237060476,3.8199987411498952,7.294998168945305,6.664997100830071,3,0.15204136863081064,-2.785756455553638,36.1349983215332,1.1636363005836603,35.97999954223633,-1.0978081867492822,35.26499938964844,0.15204136863081064
5696,2023-11-03,38.41999816894531,38.72000122070313,37.459999084472656,37.72999954223633,2299372.0,0.01855771276746343,-1.0487847238375363,0.6764689382804652,39.01309614950791,28.875735273391065,-1.1144949755019766,1.236215921544293,2.6188801136241366,5.027496275526204,20.36765967545895,1.2600021362304759,-2.4712297148868316,-0.6335018157958956,-5.2440140855667465,3.9770104539749553,-2.938757950681321,1.6717543190895299,-3.2085966491699196,91.59655245369451,65.32044975517874,2.305256134885424,11,-1.1549968719482422,0.5675029754638672,2.8525009155273438,6.585000991821289,6.0800018310546875,4,0.13820930833836065,-1.6694178659815058,37.72000122070313,-2.785756455553638,36.1349983215332,1.1636363005836603,35.97999954223633,0.13820930833836065
5697,2023-11-06,38.09500122070313,38.80500030517578,37.93000030517578,38.70000076293945,1295548.0,-0.008459056838396095,1.1472428819501328,-0.8768126758772337,39.90536657216158,30.200892315341154,-0.8332252836842216,1.35586069984344,2.8409660784538247,5.296579649691459,21.494069011970364,0.875,-2.539133478885077,-0.7839988708496008,-5.253100724227828,3.685102982528626,-3.018549797538718,1.4505520558395162,-2.7432557128906296,80.46771204352238,52.656995383127565,2.234550926689115,11,-0.8299999237060618,0.8924999237060476,3.08749866485595,6.9099979400634695,6.444999694824212,0,0.1383383721982827,-1.0487847238375363,38.41999816894531,-1.6694178659815058,37.72000122070313,-2.785756455553638,36.1349983215332,0.1383383721982827
5698,2023-11-07,38.290000915527344,38.55500030517578,37.6150016784668,38.18000030517578,1383120.0,0.005118773817448741,1.9374985098824595,-0.181819328234458,43.519670738522635,31.959984397401577,-0.9983970157275621,0.8599900539177554,2.5127345635846794,5.053178380477291,22.667647575401308,0.9399986267089844,-2.4387281724696095,-0.36999931335449077,-4.471017770812239,3.731019144103257,-2.4205085420833683,1.6805099153743868,-2.7310601198730424,81.23863059958171,48.72564731275929,2.050509228728874,11,-1.0249996185302734,0.6975002288818359,2.9062490463256836,6.714998245239258,5.979999542236328,1,0.15043087447922754,1.1472428819501328,38.09500122070313,-1.0487847238375363,38.41999816894531,-1.6694178659815058,37.72000122070313,0.15043087447922754
5699,2023-11-08,38.29999923706055,38.540000915527344,37.84500122070313,38.060001373291016,833301.0,0.0002611209530984926,-1.0746316244961398,2.181786655569427,47.156280707221036,33.47421973226379,-0.9210522217666295,0.5572251292402655,2.381219639891839,5.010631740969288,24.161918503691982,0.6949996948242116,-2.38896320487504,-0.15600090026855185,-3.865052348538484,3.55305054800138,-2.010526624403518,1.6985248238664141,-2.5462948708349558,77.04541395519813,38.926330694152256,1.8545257241349653,11,-1.3224983215332031,0.6875019073486328,2.8962507247924805,6.704999923706055,7.295001983642585,2,0.16318538184074582,1.9374985098824595,38.290000915527344,1.1472428819501328,38.09500122070313,-1.0487847238375363,38.41999816894531,0.16318538184074582
5700,2023-11-09,38.560001373291016,38.68000030517578,38.02999877929688,38.34000015258789,1302177.0,0.006788567660828582,1.8260992154976223,0.916679912261182,54.00782031910722,36.08971381778052,-1.3890511251118625,-0.008397699677935577,2.000377841003541,4.716628155392073,25.692624160415477,0.6500015258788991,-2.222914267769326,0.2977512359619112,-2.9066415298776462,3.5021440018014687,-1.3044451469578675,1.89994761888169,-2.623219250728411,81.78448256302045,37.42799637448253,1.6021963829197783,11,-1.5825004577636719,0.42749977111816406,2.6362485885620117,6.444997787475586,8.254997253417962,3,0.13705911979227325,-1.0746316244961398,38.29999923706055,1.9374985098824595,38.290000915527344,1.1472428819501328,38.09500122070313,0.13705911979227325
5701,2023-11-10,38.6150016784668,38.68999862670898,37.70000076293945,38.17499923706055,1175605.0,0.0014263564112286797,2.355945792168887,2.0,53.917743014171585,40.08836971293158,-1.4254250037000418,-0.27809704782366396,1.8262317204461027,4.6447657325902725,26.401884945002763,0.9899978637695241,-2.015916720773923,0.48000144958496094,-2.428326383339524,3.3883292825094458,-0.9741624668772815,1.9341653660472033,-2.5061264649473998,84.0337104224702,34.70032255292439,1.454163916462241,11,-1.62750244140625,0.3724994659423828,2.6649980545043945,6.389997482299805,6.894996643066406,4,0.14942370561345797,1.8260992154976223,38.560001373291016,-1.0746316244961398,38.29999923706055,1.9374985098824595,38.290000915527344,0.14942370561345797
5702,2023-11-13,38.66999816894531,39.16999816894531,38.35499954223633,39.04499816894531,1310325.0,0.0014242260284345054,1.60799560546875,-0.8522679983354141,56.27529457733684,43.75601400654521,-1.0578755424964115,-0.5669334281524101,1.6528510427164633,4.5587651334306685,26.701117926450614,0.8149986267089844,-1.988383492891252,0.6649980545043945,-1.8605454300409647,3.190541539049754,-0.5977736877682887,1.9277697967770777,-2.3993554499265315,67.84558659382337,12.797366221499672,1.2627717422726799,11,-1.0549983978271484,0.3175029754638672,2.6587514877319336,6.335000991821289,7.150001525878906,0,0.15076291975975797,2.355945792168887,38.6150016784668,1.8260992154976223,38.560001373291016,-1.0746316244961398,38.29999923706055,0.15076291975975797
5703,2023-11-14,40.14500045776367,40.4900016784668,38.54999923706055,38.85499954223633,2306275.0,0.03814332450635827,-1.0421061930556503,-3.44000244140625,63.665161385870995,48.17411819949156,-2.100870354114349,-2.1946219536393627,0.07367972450580851,3.0682860634447167,26.139532531273623,1.94000244140625,-1.7567331527743093,2.1655002593994155,-0.25551999616705956,4.5865205149658905,0.954990131616178,3.376010387182653,-3.642409302750771,87.63436890708276,26.043781310318685,1.210510127783237,11,-1.5974998474121094,-1.1574993133544922,1.2299995422363281,4.649999618530273,5.694999694824219,1,0.10947815189061028,1.60799560546875,38.66999816894531,2.355945792168887,38.6150016784668,1.8260992154976223,38.560001373291016,0.10947815189061028
5704,2023-11-15,42.275001525878906,42.38000106811523,40.42499923706055,40.45500183105469,3107603.0,0.05305769196232024,-1.0797837802740007,1.410851475310942,64.62555128264593,51.34288719406064,-3.652408776415946,-4.357434641632196,-2.1170938403554374,0.9149183625336406,25.96987751729001,2.2350006103515554,-1.0602186144241301,4.174501228332517,1.183906356840474,7.165096099824559,2.679203792586499,5.6697986640785345,-5.373669318520612,97.75642018398591,38.092264988936954,1.495297435746021,11,-2.355001449584961,-3.2875003814697266,-0.8550024032592773,2.0549983978271484,3.249999999999993,2,0.04719098426675439,-1.0421061930556503,40.14500045776367,1.60799560546875,38.66999816894531,2.355945792168887,38.6150016784668,0.04719098426675439
5705,2023-11-16,41.79499816894531,42.27000045776367,41.70000076293945,42.01499938964844,1626594.0,-0.0113543072645369,-1.7805132213104078,-0.12087981186412969,70.42725338158326,54.833349108735675,-2.831322476002825,-3.8495499531482977,-1.6479548483442201,1.3642155304319346,25.273275507089245,0.5750007629394531,-0.43870789983947134,3.5514980316162124,0.14789877886167346,6.955097284370751,1.8496984052389394,5.253297657993485,-4.236225698296188,87.49993886703513,26.220026431026632,1.7017996263772708,11,-1.7974967956542969,-2.849996566772461,-0.32124805450439453,2.535001754760742,3.720001220703125,3,0.09092004350370608,-1.0797837802740007,42.275001525878906,-1.0421061930556503,40.14500045776367,1.60799560546875,38.66999816894531,0.09092004350370608
5706,2023-11-17,41.92499923706055,42.185001373291016,41.77000045776367,41.77000045776367,1464301.0,0.003110445599010081,-4.354892695412483,-0.7045359966708281,90.26601861406112,60.42897711339118,-2.695292363381398,-3.8471934741219656,-1.7970439079545315,1.1886240396996044,23.84249988111779,0.41500091552734375,0.21852720984168172,3.4722492218017607,-0.29605437791811795,7.240552821521639,1.5880974219418178,5.3564010216617035,-3.7876793347154916,88.6956109673691,19.1815760905302,1.8841517998599402,11,-1.9274978637695312,-3.1599979400634766,-0.717498779296875,2.145000457763672,3.7449989318847656,4,0.11663683908492017,-1.7805132213104078,41.79499816894531,-1.0797837802740007,42.275001525878906,-1.0421061930556503,40.14500045776367,0.11663683908492017
5707,2023-11-20,42.20000076293945,42.25500106811523,41.81999969482422,41.86000061035156,721861.0,0.0065593686555349695,-1.071425327653666,2.1935666469777515,89.7190278808997,65.56223901809973,-2.6002028151591787,-3.9809427375419233,-2.078660084871899,0.8660547795579916,22.075788186596252,0.4350013732910085,0.6293896485165931,3.528000640869138,-0.5790992768997683,7.635100558638044,1.4744506819846848,5.581550599753591,-3.5535591207019763,95.30025537543393,18.6706768266139,2.0535499588844544,11,-2.1599998474121094,-3.434999465942383,-0.9925003051757812,1.1299991607666016,3.30999755859375,0,0.0784359596860631,-4.354892695412483,41.92499923706055,-1.7805132213104078,41.79499816894531,-1.0797837802740007,42.275001525878906,0.0784359596860631
5708,2023-11-21,41.40999984741211,42.560001373291016,41.349998474121094,42.400001525878906,1143716.0,-0.0187204005034316,-1.1801767125688618,-2.9117683357829662,81.1577026204908,69.34017478624082,-1.4763407223193639,-3.032984757147581,-1.3108764645945286,1.6065248161332448,20.05302267872854,1.2100028991699219,0.961542299721664,2.5389997482299833,-1.6983365643246842,6.776336060784651,0.4203315919526531,4.6576679045073135,-2.3155310740693054,46.13581380722487,-35.702968720303595,2.1186681562773324,11,-1.279998779296875,-2.5549983978271484,-0.2024993896484375,1.7350006103515625,3.8349990844726634,1,0.10649601216281357,-1.071425327653666,42.20000076293945,-4.354892695412483,41.92499923706055,-1.7805132213104078,41.79499816894531,0.10649601216281357
5709,2023-11-22,41.75,42.06499862670898,41.38999938964844,41.39500045776367,980706.0,0.008210580870338768,-2.698608948297987,-0.3585847882461285,77.90857408542388,71.99581409360934,-1.4253879324583352,-3.1713209885783016,-1.6708905768339406,1.221581610756246,17.662949193253013,0.6749992370605398,1.3363072221450807,2.647749900817871,-1.6919549934568963,6.9874547950926384,0.47789745368049097,4.817602347955251,-2.170356662664446,33.05789813836914,-47.48316472000944,2.1698524471373823,11,-1.6199989318847656,-2.894998550415039,-0.5424995422363281,0.8950004577636719,2.8300018310546875,2,0.0979640755110871,-1.1801767125688618,41.40999984741211,-1.071425327653666,42.20000076293945,-4.354892695412483,41.92499923706055,0.0979640755110871
5710,2023-11-23,41.59500122070313,41.70000076293945,41.33000183105469,41.6349983215332,643061.0,-0.0037125456119010414,3.35287781891619,-0.11266803494480113,73.78278352188705,74.20304081668884,-0.887980723396673,-2.9601685504288113,-1.5519818169493291,1.3674033891369461,17.369500813959295,0.4199981689453125,1.6610543565924871,2.3607511520385813,-2.11845412209383,6.839956426170993,0.12114851497237566,4.600353789104787,-1.5981077583338106,21.54467384326298,-55.21863228350179,2.2396026370662057,11,-1.1375007629394602,-2.739999771118171,-0.38750076293946023,0.8574981689453054,1.4449996948242116,3,0.09448251448108347,-2.698608948297987,41.75,-1.1801767125688618,41.40999984741211,-1.071425327653666,42.20000076293945,0.09448251448108347
5711,2023-11-24,41.81499862670898,41.81499862670898,41.375,41.53499984741211,945246.0,0.005289034728921838,2.142861035422452,-7.000476871722573,78.31046741919322,76.65139335467288,-0.6775773697742622,-2.99713728748943,-1.7932006326160206,1.1273598753324947,17.091172871179154,0.43999862670897727,1.9620715930099593,2.3669986724853445,-2.1792914778526438,6.913288822823333,0.09385359731634679,4.640143747654342,-1.4592700568106167,39.43064846776212,-35.34125830271831,2.273145075168995,11,-1.259998321533196,-2.9599971771240163,-0.9599990844726491,0.30249977111817117,-0.47499847412108664,4,0.08848501457503621,3.35287781891619,41.59500122070313,-2.698608948297987,41.75,-1.1801767125688618,41.40999984741211,0.08848501457503621
5712,2023-11-27,41.61999893188477,42.05500030517578,41.49499893188477,41.775001525878906,723824.0,-0.004663391156962793,-1.765421168137654,-0.5535831062670187,75.34243711994593,77.94886843623676,-0.022477412729564605,-2.426008520294083,-1.5998816791530928,1.2961060513668414,15.777751990799734,0.5600013732910085,2.17658612217663,1.8542490005493235,-2.335396556602497,6.043894557701144,-0.24057377802658664,3.9490717791252337,-0.9556721695114376,23.577008842037937,-48.295883045882945,2.094822778575911,11,-0.12749862670899148,-2.764997482299812,-1.3674983978271555,-0.23999786376953836,-0.6149978637695455,0,0.09730897023060381,2.142861035422452,41.81499862670898,3.35287781891619,41.59500122070313,-2.698608948297987,41.75,0.09730897023060381
5713,2023-11-28,41.84000015258789,41.98500061035156,41.33000183105469,41.36000061035156,1029080.0,0.005285949696038461,-1.425934429240518,-3.0967194152537534,76.10617676547753,79.22449348988471,0.025973481011007493,-2.3025356449306287,-1.8124330282028183,1.0460739448969605,14.32681698365841,0.654998779296875,2.4205955103526122,1.7812501907348661,-2.1020743375880997,5.664574719057832,-0.16041207342661323,3.7229124548963455,-0.9102789446860768,69.38782924614054,-1.7551460273921293,1.9416622641614825,11,0.10500144958496094,-2.9849987030029297,-1.8600006103515625,-0.8625011444091797,-0.5550003051757812,1,0.0877150610793751,-1.765421168137654,41.61999893188477,2.142861035422452,41.81499862670898,3.35287781891619,41.59500122070313,0.0877150610793751
5714,2023-11-29,43.03499984741211,43.375,41.709999084472656,41.709999084472656,2046302.0,0.02856117807041425,-1.5132074819845627,2.760420888666365,79.00191946172019,80.17723416545549,-1.173264539944391,-3.113743104687444,-2.9943251786520193,-0.2055243488285754,13.647188513865386,1.6650009155273438,2.693330981575798,2.6312498092651353,-1.0022994199922834,6.264799038522554,0.8144751946364224,4.448024423893848,-1.8770394163558066,83.3740607815193,13.016305946739621,1.8167746146287111,11,-0.6824989318847656,-3.7724990844726562,-3.0762500762939453,-2.0575008392333984,-2.3349990844726562,2,0.05135352834457052,-1.425934429240518,41.84000015258789,-1.765421168137654,41.61999893188477,2.142861035422452,41.81499862670898,0.05135352834457052
5715,2023-11-30,43.45500183105469,44.310001373291016,43.36000061035156,43.77999877929688,3713757.0,0.00975954421126457,-2.6893277236230038,-0.2452805744211074,79.95047506639142,79.03106266015885,-1.4896887192896884,-3.2486221842536196,-3.3855915600511395,-0.6911946983742041,14.345394667828204,1.2750015258789062,2.782109203789851,2.7645017623901396,-0.8824392252663316,6.411442750046611,0.9410312685619076,4.587972256218372,-2.125,71.30873578609018,2.5701522524715017,1.8234704938282345,11,-0.6350002288818359,-3.7250003814697266,-3.8075008392333984,-2.6850013732910156,-3.160003662109375,3,0.02588884944416292,-1.5132074819845627,43.03499984741211,-1.425934429240518,41.84000015258789,-1.765421168137654,41.61999893188477,0.02588884944416292
5716,2023-12-01,43.72999954223633,44.18000030517578,43.400001525878906,43.43000030517578,1081775.0,0.0063283327486851615,-3.33336512276017,-0.9230832433447378,80.4819107664917,78.00471631411352,-1.655851688169264,-3.2732311104919347,-3.6245195146925226,-1.0334831576735084,15.480394235687916,0.779998779296875,2.7085339213589634,2.7739994049072294,-0.9493104027880221,6.497309212602481,0.9123445010596001,4.635654308754859,-2.020000457763672,80.53684831711661,11.202598711218528,1.8616549038476273,12,-0.9099979400634766,-3.999998092651367,-5.033749580383301,-3.7124996185302734,-3.799999237060547,4,-0.015778610426065875,-2.6893277236230038,43.45500183105469,-1.5132074819845627,43.03499984741211,-1.425934429240518,41.84000015258789,-0.015778610426065875
5717,2023-12-04,43.3650016784668,44.0,43.31499862670898,43.84500122070313,1050257.0,-0.008346624001607905,-1.3620507086717415,-1.6000025431380016,72.39221229021837,77.03077294408324,-1.2384565790090178,-2.6279088772435415,-3.229206165844964,-0.7302787111137761,16.70784838547497,0.6850013732910227,2.6043676669456275,2.1455015182495103,-1.4696347614094591,5.76063779790848,0.3379333784200256,3.953069658078995,-1.187002182006836,68.28859597357362,1.2167595207188242,1.8075681398294854,12,-0.5450000762939453,-3.635000228881836,-4.757501602172852,-3.347501754760742,-3.6450004577636648,0,-0.04669667813905409,-3.33336512276017,43.72999954223633,-2.6893277236230038,43.45500183105469,-1.5132074819845627,43.03499984741211,-0.04669667813905409
5718,2023-12-05,44.04999923706055,44.34000015258789,43.275001525878906,43.29999923706055,1190387.0,0.015796092057662525,-1.6625118017871958,-1.5625014901175174,65.44819879191283,75.64628680035979,-1.6869936554668783,-3.0137739524285365,-3.855799540743824,-1.4734742401121395,17.853137668867934,1.0649986267089844,2.356788000797856,2.542499160766603,-1.0071377128356431,6.092136034368849,0.7676807239654835,4.3173175975677225,-1.4882394027709935,88.97335369771655,24.717845274499965,1.7748184368011217,12,-1.2149982452392578,-4.295000076293945,-5.618748664855957,-4.064998626708984,-4.41999816894532,1,-0.06912595281916545,-1.3620507086717415,43.3650016784668,-3.33336512276017,43.72999954223633,-2.6893277236230038,43.45500183105469,-0.06912595281916545
5719,2023-12-06,44.54999923706055,44.79999923706055,44.28499984741211,44.47999954223633,1251860.0,0.011350737994549887,-1.2391322375731844,0.09333292643229167,73.89421667629458,75.65866826196064,-1.9534736261679413,-3.184819126622493,-4.2931213393945455,-2.0315910241842516,19.153905027759926,0.75,2.1244083881584572,2.729999160766603,-0.7300052109421387,6.190003532475345,0.9999969749122357,4.46000134662097,-1.632591339111329,83.60653277267622,21.370458339651634,1.7300021858543706,12,-1.4849987030029297,-4.119998931884766,-6.2587480545043945,-4.564998626708984,-4.729999542236328,2,-0.07328842750983322,-1.6625118017871958,44.04999923706055,-1.3620507086717415,43.3650016784668,-3.33336512276017,43.72999954223633,-0.07328842750983322
5720,2023-12-07,43.84500122070313,44.26499938964844,43.56999969482422,44.14500045776367,1384217.0,-0.01582487156971568,1.5740867636358498,-4.285722070844585,65.14198933688587,74.19550403059316,-1.001016498479352,-2.1750996427716487,-3.554427991723962,-1.3780626121573007,20.338393615616507,0.9799995422363281,1.993802441034184,1.76075115203858,-1.4491585243452718,4.970660828422432,0.1557963138466576,3.365705990230502,-0.5699996948242259,37.37708526674201,-20.623395739128433,1.6049548381919247,12,-0.7800006866455149,-3.1425018310546946,-5.718750000000007,-3.8600006103515696,-4.965000152587905,3,-0.07172996624934846,-1.2391322375731844,44.54999923706055,-1.6625118017871958,44.04999923706055,-1.3620507086717415,43.3650016784668,-0.07172996624934846
5721,2023-12-08,44.3849983215332,44.61000061035156,43.82500076293945,44.07500076293945,1743748.0,0.012316047115881634,1.065783265572454,-1.0333278232010723,66.54051094511115,73.21751223338929,-1.2718723483175793,-2.3828278712707913,-4.069234410381853,-1.9586887182620956,21.410582307781535,0.7849998474121094,1.934529913336135,2.0122484207153306,-0.9089926885328126,4.933489529963474,0.551627866091259,3.472868975339402,-0.8149986267089844,72.7867843679725,18.69876426378012,1.4606205546240731,12,-1.319997787475586,-3.2549991607666016,-6.258747100830078,-4.399997711181641,-4.064998626708984,4,-0.09214825520458891,1.5740867636358498,43.84500122070313,-1.2391322375731844,44.54999923706055,-1.6625118017871958,44.04999923706055,-0.09214825520458891
5722,2023-12-11,44.5,44.75500106811523,44.09000015258789,44.185001373291016,946526.0,0.0025910033303078173,-1.6336614217837357,1.0161326048434731,76.05401312695786,73.21171627355378,-1.0453091167515396,-2.14883795964586,-4.159285120427896,-2.1134244459723703,23.02289014952597,0.6650009155273366,1.9534485477242853,1.835750007629393,-0.6626794871278605,4.334179502386647,0.5865352602507699,3.0849647550080164,-0.9300003051757812,80.32788935610316,24.191579422092893,1.249214747378625,12,-1.2450008392333984,-3.292499542236328,-6.373748779296875,-4.5149993896484375,-3.979999542236328,0,-0.1026966223556004,1.065783265572454,44.3849983215332,1.5740867636358498,43.84500122070313,-1.2391322375731844,44.54999923706055,-0.1026966223556004
5723,2023-12-12,44.540000915527344,44.900001525878906,44.375,44.85499954223633,1270605.0,0.0008988969781424938,1.5925835224971507,-1.0,74.7780289294167,72.74239510329782,-0.7398399600970436,-1.942275635035756,-4.150950473157323,-2.211133592912276,24.674865371875285,0.5250015258789062,1.9359515801260798,1.6560009002685518,-0.6771124059436318,3.9891142064807354,0.48944424716246004,2.8225575533746436,-0.724001312255858,72.93232220093388,13.303514224650485,1.1665566531060922,12,-0.4524993896484375,-3.282499313354492,-6.413749694824219,-4.885000228881836,-2.979999542236328,1,-0.10821732365847092,-1.6336614217837357,44.5,1.065783265572454,44.3849983215332,1.5740867636358498,43.84500122070313,-0.10821732365847092
5724,2023-12-13,44.27000045776367,44.875,44.19499969482422,44.79999923706055,1321851.0,-0.00606197692442223,1.0,1.6825431425976385,73.28114261810155,72.00135816459895,-0.308694131336253,-1.5970322376637114,-3.8619963895892653,-1.9937322504188018,25.12171734608806,0.6800003051757812,1.9645476260731272,1.286250495910643,-1.1070450123950266,3.679546004216313,0.08960274175780825,2.482898250063478,-0.237200469970702,52.6315638516343,-11.326580743467161,1.1966477541528335,12,-0.18249893188476562,-2.969999313354492,-6.143749237060547,-4.614999771118164,-1.9200019836425781,2,-0.10481136981408645,1.5925835224971507,44.540000915527344,-1.6336614217837357,44.5,1.065783265572454,44.3849983215332,-0.10481136981408645
5725,2023-12-14,45.59500122070313,45.59500122070313,44.93999862670898,45.06499862670898,2301343.0,0.029929992076769718,1.471695804573283,-1.000007197558615,77.59128132161287,71.68017711516796,-1.4507774651142356,-2.7644861713881923,-5.145324961433978,-3.430105590806285,25.759600635504476,1.3250007629394602,2.01326325693384,2.4212511062622113,-0.16986132522549013,5.012363537749913,1.1256948905183606,3.716807322006062,-1.4000015258789134,100.0,31.578603922864517,1.2955562157438496,12,-1.1599998474121165,-3.947500228881843,-7.61250019073487,-5.940000534057624,-2.9850006103515696,3,-0.12665865492414297,1.0,44.27000045776367,1.5925835224971507,44.540000915527344,-1.6336614217837357,44.5,-0.12665865492414297
5726,2023-12-15,46.81499862670898,47.02000045776367,46.09000015258789,46.15499877929688,3073763.0,0.026757262273125804,-1.354439792750117,1.2452766361731693,82.98415700195025,72.85705986091595,-2.4441790715280405,-3.793866888806086,-6.34310907532776,-4.722539885079605,26.70312937192566,1.4249992370605398,1.959503338668334,3.3967485427856374,0.4092461700864334,6.3842509154848415,1.9029973564360319,4.890499729135243,-2.6199989318847585,93.00335120468884,18.12831220602297,1.4937511863496036,12,-1.6674976348876882,-4.454998016357415,-8.832497596740716,-7.1599979400634695,-4.409999847412095,4,-0.16949690892582148,1.471695804573283,45.59500122070313,1.0,44.27000045776367,1.5925835224971507,44.540000915527344,-0.16949690892582148
5727,2023-12-18,45.5099983215332,46.53499984741211,45.3849983215332,46.25500106811523,1460911.0,-0.027875688207993354,-1.3115544752601271,-1.1287923012455703,70.47992002752041,73.4161399982057,-0.8972707906406043,-2.3485886922602646,-5.015449843369979,-3.501972811776014,27.34904812433553,1.4300003051757741,1.8276719046448306,1.926248359680173,-1.142714592790142,4.995211312150488,0.3917668834450154,3.4607298359153305,-0.7499984741210923,46.54861138305357,-27.82171488629514,1.5344814762351557,12,-0.2149982452392578,-2.822498321533203,-7.52249813079834,-5.854997634887695,-4.209999084472656,0,-0.11404084416881466,-1.354439792750117,46.81499862670898,1.471695804573283,45.59500122070313,1.0,44.27000045776367,-0.11404084416881466
5728,2023-12-19,45.81999969482422,46.084999084472656,45.20500183105469,45.665000915527344,867520.0,0.006811720165332158,1.5693442038670586,-0.20805128572745438,67.24459576221028,72.6772932299741,-1.0390622596490928,-2.436167589631836,-5.333700983729663,-3.8940249111013543,28.415365535818903,0.8799972534179688,1.6717732856284684,2.015749740600583,-1.0292203307324428,5.060719811933609,0.49326470493407015,3.538234776267096,1.2000007629394531,57.52210835897844,-15.060370819927584,1.522485035666513,12,-0.5249996185302734,-3.0349998474121094,-7.518749237060547,-6.164999008178711,-4.869998931884766,1,-0.11566999721432192,-1.3115544752601271,45.5099983215332,-1.354439792750117,46.81499862670898,1.471695804573283,45.59500122070313,-0.11566999721432192
5729,2023-12-20,45.84000015258789,45.9900016784668,45.56999969482422,45.93000030517578,712370.0,0.0004365006088362655,2.999963670051407,-0.5806507186454026,65.53746533840508,72.72123500792068,-0.957526774633898,-2.2493711978155844,-5.352539990165596,-3.986733467639553,29.53930806521612,0.4200019836425781,1.6642330123455196,1.8312501907348633,-1.1820251360410978,4.844525517510824,0.3246125273468792,3.3378878541228474,1.1437003326416004,43.26926603822049,-28.256778815932492,1.506637663387982,12,-0.4174995422363281,-2.1175003051757812,-7.0724992752075195,-6.184999465942383,-4.75,2,-0.09336821040685028,1.5693442038670586,45.81999969482422,-1.3115544752601271,45.5099983215332,-1.354439792750117,46.81499862670898,-0.09336821040685028
5730,2023-12-21,45.5250015258789,45.6349983215332,45.08000183105469,45.349998474121094,835907.0,-0.006871697767461882,1.8101326946477894,-1.9444750561606468,61.63320624256157,72.17597892985962,-0.42371723162941777,-1.712659627473542,-5.041789372580688,-3.7261756543760143,30.57691084464995,0.7599983215332031,1.6970570975238033,1.31975154876708,-1.5393898249625266,4.178892922496686,-0.10981913809771982,2.7493222356318796,1.4231249862670978,22.938144836685247,-45.48806216204492,1.4295706868648028,12,0.029998779296882105,-1.3500003814697195,-6.071250915527337,-6.005001068115227,-4.610000610351555,3,-0.06974196475211447,2.999963670051407,45.84000015258789,1.5693442038670586,45.81999969482422,-1.3115544752601271,45.5099983215332,-0.06974196475211447
5731,2023-12-22,45.51499938964844,45.7750015258789,45.18000030517578,45.52999877929688,709546.0,-0.00021970644470548084,1.3564176939811838,-0.08570930333948082,64.60596907087726,70.90397403473956,-0.26436896694534795,-1.487515780904559,-4.99513565732456,-3.7520646576767547,31.616081898316917,0.5950012207031179,1.6365668084930434,1.1247493743896513,-1.5564685872393298,3.8059673360186324,-0.2158596064248428,2.4653583552041454,1.358402135253904,29.896780181375338,-36.95450374884126,1.340608980814491,12,0.09250068664550781,-1.3399982452392578,-6.043747901916504,-5.994998931884766,-5.005001068115234,4,-0.06382508663633124,1.8101326946477894,45.5250015258789,2.999963670051407,45.84000015258789,1.5693442038670586,45.81999969482422,-0.06382508663633124
5732,2023-12-27,45.66999816894531,46.06499862670898,45.54999923706055,45.72000122070313,503361.0,0.0034054439498054645,-2.5517087158979805,3.3336724313315496,61.859439256094774,69.46857518214823,-0.2636787968061469,-1.3950675397697196,-5.114472273073289,-3.9355517612785462,32.595139427617575,0.5499992370605398,1.6912040327710898,1.0772481918334975,-1.3197128635683981,3.474209247235393,-0.12123233586745386,2.275728719534449,1.131667368203125,58.706263712071184,-5.125859388100231,1.198480527700949,12,-0.06249809265136719,-1.4949970245361328,-6.2887468338012695,-6.682497024536133,-5.479999542236335,2,-0.07149112153607584,1.3564176939811838,45.51499938964844,1.8101326946477894,45.5250015258789,2.999963670051407,45.84000015258789,-0.07149112153607584
5733,2023-12-28,45.5099983215332,45.86000061035156,45.36000061035156,45.77999877929688,528883.0,-0.0035033907122182795,1.3255591139341572,5.399679584985643,57.39598921774584,67.70355813766426,0.0540712040362763,-0.9971475125790334,-4.900107822174334,-3.7959190202794844,33.73234297304691,0.5,1.6945778880757132,0.7337484359741211,-1.3120958515209935,2.7795927234692357,-0.2891737077734362,1.7566705797216784,1.2228006673714873,43.65460805310417,-16.946000236471306,1.022922143747556,12,0.470001220703125,-1.3349971771240234,-6.107497215270996,-6.522497177124023,-4.30999755859375,3,-0.092507124582351,-2.5517087158979805,45.66999816894531,1.3564176939811838,45.51499938964844,1.8101326946477894,45.5250015258789,-0.092507124582351
5734,2023-12-29,45.24499893188477,45.61000061035156,45.125,45.49499893188477,659694.0,-0.0058228828701811786,1.0208217436224074,0.9259243560942974,61.57023047710209,65.92344137716306,0.5273780197464859,-0.5882513187928353,-4.5569119524604105,-3.5489628873849597,33.818284597463865,0.4850006103515625,1.6319552276955775,0.35824909210205647,-1.5237763401680056,2.2402745243721185,-0.582763624032971,1.299261808237084,1.4216881707059201,16.751029197052866,-44.85446765660561,0.9410127161350309,12,0.805002212524407,-1.069997787475593,-5.752497673034675,-6.257497787475593,-4.349998474121101,4,-0.09492757808241603,1.3255591139341572,45.5099983215332,-2.5517087158979805,45.66999816894531,1.3564176939811838,45.51499938964844,-0.09492757808241603
5735,2024-01-02,44.58000183105469,45.81499862670898,44.25,45.5,1124485.0,-0.014697692928034356,1.0193590305226,3.67999267578125,51.5789759806862,62.43397681924483,1.154683603764127,0.1742850560109872,-3.790174625570714,-2.9118073310006594,32.99575013655628,1.5649986267089773,1.5714690616432776,-0.36299800872802734,-2.12848612891586,1.4024901114598052,-1.24574206882194,0.5197460513658854,2.0232178606745634,18.18193282344566,-40.27384937701899,0.8827440600939146,1,0.8124980926513672,-0.4050006866455078,-5.08750057220459,-5.592500686645508,-4.155002593994141,1,-0.07828626144280781,1.0208217436224074,45.24499893188477,1.3255591139341572,45.5099983215332,-2.5517087158979805,45.66999816894531,-0.07828626144280781
5736,2024-01-03,43.040000915527344,44.45500183105469,42.77999877929688,43.86999893188477,1643518.0,-0.03454465796936268,-1.4814817954478179,0.9021735524853709,40.39474093682959,59.09117914250141,2.350017300488915,1.7496479031850924,-2.1257064602311004,-1.3875694531375018,31.996479696643217,1.8000030517578054,1.5023200146171334,-1.8684989929199247,-3.756507395868283,0.01950941002843365,-2.812503194394104,-0.9244947914457455,3.4220255946981553,7.914829476637264,-45.800772112278075,0.944004201474179,1,1.3924980163574219,1.135000228881836,-3.3837499618530273,-4.052499771118164,-1.1800003051757812,2,-0.04937267552969249,1.0193590305226,44.58000183105469,1.0208217436224074,45.24499893188477,1.3255591139341572,45.5099983215332,-0.04937267552969249
5737,2024-01-04,41.34000015258789,43.17499923706055,40.30500030517578,43.099998474121094,3110222.0,-0.039498158150041984,2.00523472373401,2.120484973274057,32.721375037951276,55.25526572869485,3.795428021737969,3.467966534088511,-0.32084410551097164,0.2805552875934012,31.625127358162736,2.8699989318847656,1.2136335188666507,-3.467249679565427,-5.854871569680405,-1.0796277894504485,-4.66106062462292,-2.273438734507934,4.827464139163318,18.631859415880953,-31.304096315046323,1.1938109450574903,1,1.8449993133544922,2.322500228881836,-1.6349992752075195,-2.352499008178711,1.3650016784667969,3,-0.020077451088319154,-1.4814817954478179,43.040000915527344,1.0193590305226,44.58000183105469,1.0208217436224074,45.24499893188477,-0.020077451088319154
5738,2024-01-05,41.00500106811523,41.334999084472656,40.24499893188477,40.8650016784668,1613614.0,-0.008103509512243923,1.7250159741361868,-0.07954518361498861,32.493295130440146,51.58369126114318,3.7722886568121936,3.755702187201763,0.12969741648904431,0.585957369800262,31.038998630124116,1.095001220703118,0.7060917048577764,-3.6499988555908303,-6.569933007179252,-0.7300647040024089,-5.109965931385041,-2.1900317797966196,4.576216824978438,13.644563336990293,-34.46534149042094,1.4599670757942116,1,2.1499977111816477,2.6274986267089915,-0.8312501907348562,-2.0174999237060476,2.2000007629394602,4,-0.01987568394529271,2.00523472373401,41.34000015258789,-1.4814817954478179,43.040000915527344,1.0193590305226,44.58000183105469,-0.01987568394529271
5739,2024-01-08,41.28499984741211,41.349998474121094,40.52999877929688,40.92499923706055,1134969.0,0.006828405609153876,2.3469521214480054,2.5714441416895037,23.97340583105388,47.399268993197886,3.1047073917124948,3.3924909262109963,-0.019290504462674107,0.27984483114428826,30.1478771150226,0.8199996948242116,0.3632420076355487,-3.2067501068115263,-6.493451787507098,0.0799515738840455,-4.850100947159312,-1.5633992664637404,3.655871770336489,18.67147167878185,-21.929755445565313,1.6433508403477877,1,1.8699989318847656,2.3474998474121094,-0.8849983215332031,-2.2974987030029297,0.3950004577636719,0,-0.002058836981635226,1.7250159741361868,41.00500106811523,2.00523472373401,41.34000015258789,-1.4814817954478179,43.040000915527344,-0.002058836981635226
5740,2024-01-09,40.70000076293945,41.11000061035156,40.22999954223633,41.040000915527344,1967661.0,-0.014169773201763158,2.666674613960216,-0.9444432670707413,10.006536632586446,41.332665388943354,3.27802266873514,3.9313564077488223,0.6336274033362272,0.8479168626719797,30.168758965328895,1.0550003051757812,0.00829973485406299,-3.6344991683959975,-7.327336169837999,0.058337833046003595,-5.480917669116998,-1.788080667674997,3.677366132505483,11.124283221029309,-21.904582655549554,1.8464185007210008,1,2.447498321533203,2.924999237060547,0.10750007629394531,-1.4375,0.9949989318847656,1,0.004791147203166091,2.3469521214480054,41.28499984741211,1.7250159741361868,41.00500106811523,2.00523472373401,41.34000015258789,0.004791147203166091
5741,2024-01-10,40.29499816894531,41.06499862670898,39.95000076293945,40.78499984741211,1889741.0,-0.009950923498825315,1.1238069979764076,1.4411807604707783,11.341727365324843,35.71958628996893,3.201355926466448,4.231170007645844,1.148859682005991,1.23602022796927,30.02643237194964,1.1149978637695241,-0.36721659413817775,-3.8350017547607393,-7.945439909272736,0.275436399751257,-5.8902208320167375,-1.7797826775047412,3.5017372970504184,10.697599046147804,-19.7692731686592,2.055219077255998,1,2.6100025177001953,3.19000244140625,0.9800033569335938,-0.5649967193603516,1.845001220703125,2,0.0032262333793930953,2.666674613960216,40.70000076293945,2.3469521214480054,41.28499984741211,1.7250159741361868,41.00500106811523,0.0032262333793930953
5742,2024-01-11,39.93000030517578,40.81999969482422,39.86000061035156,40.81999969482422,1144968.0,-0.009058143202766766,1.1573027928746549,1.8163190633004025,6.691151803736034,30.085715466190056,2.979874818294178,4.465172125878823,1.6954599403868258,1.5753581782213644,29.802287926113884,0.9599990844726562,-0.7273078803210282,-3.9714996337890653,-8.48378544811947,0.540786180541339,-6.227642540954271,-1.7153567266238596,3.2512576083309455,4.697972831123878,-21.423479222873496,2.2561429071652026,1,2.907499313354492,3.510000228881836,1.345001220703125,-0.1999988555908203,2.634998321533196,3,0.04833459279802743,1.1238069979764076,40.29499816894531,2.666674613960216,40.70000076293945,2.3469521214480054,41.28499984741211,0.04833459279802743
5743,2024-01-12,39.72000122070313,40.42499923706055,39.55500030517578,40.26499938964844,1529559.0,-0.0052591806378080586,1.0115631918290307,0.6123579131448478,6.223146336605126,23.93603945057928,2.550391969768455,4.527691161964647,2.065315341233891,1.7414502162584213,29.53548996901816,0.8699989318847656,-1.15207281811346,-3.9404987335204993,-8.809932153806315,0.9289346867653165,-6.375215443663407,-1.5057820233775914,2.8634303782356625,9.192260938310621,-14.15038313761102,2.4347167101429075,1,2.9649982452392507,3.5674991607665945,1.5550003051757741,0.010000228881828832,2.039997100830071,4,0.07515107045857028,1.1573027928746549,39.93000030517578,1.1238069979764076,40.29499816894531,2.666674613960216,40.70000076293945,0.07515107045857028
5744,2024-01-15,39.63000106811523,39.90999984741211,39.46500015258789,39.70000076293945,1101020.0,-0.002265864799142925,-1.2249899864578764,0.12844023854188552,6.4301233278618355,18.91950026693213,1.9669938198670707,4.482047700354677,2.3124250530941524,1.7868137203919403,29.51538696933388,0.44499969482421875,-1.6010759342906908,-3.798498916625981,-8.977932220409862,1.3809343871579003,-6.388215568517921,-1.2087822647340403,2.347744272070962,10.030448000704533,-12.811335787927318,2.5897166518919397,1,2.329999923706062,3.612499237060554,1.664999008178718,0.11499977111817117,1.3149986267089915,0,0.09020945411519987,1.0115631918290307,39.72000122070313,1.1573027928746549,39.93000030517578,1.1238069979764076,40.29499816894531,0.09020945411519987
5745,2024-01-16,39.81999969482422,39.93999862670898,39.10499954223633,39.31999969482422,1140182.0,0.004794312934345513,1.256760797170954,-7.142888283378022,8.99923541185612,15.4311107641573,1.1519184839902792,4.044585184562742,2.233885846665146,1.5700746677597266,29.092227842479545,0.8349990844726491,-2.038489566500722,-3.3197502136230455,-8.632813142517271,1.9933127152711805,-5.976281678070158,-0.6632187491759325,1.6551966078423135,36.47961666167136,13.93001314090855,2.6565314644471125,1,1.3199996948242188,3.2425003051757812,1.9275007247924805,0.1550006866455078,1.174999237060554,1,0.04671021156721222,-1.2249899864578764,39.63000106811523,1.0115631918290307,39.72000122070313,1.1573027928746549,39.93000030517578,0.04671021156721222
5746,2024-01-17,38.88000106811523,39.599998474121094,38.57500076293945,39.599998474121094,1915365.0,-0.02360619371956374,1.847226122293277,-1.439994812011733,6.080179789387188,12.47097795876129,1.6089644802782033,4.595233363118524,3.254152632892861,2.4787130438406066,27.97602442829243,1.2449989318847656,-2.555102730416934,-3.862998962402351,-9.20549644143994,1.479498516635239,-6.534247701921146,-1.191750222883556,2.121155882465267,13.585766159795643,-4.2089057782804105,2.6712487395187945,1,1.0824985504150462,3.9174995422363352,3.0037488937378,1.0949993133544993,3.3250007629394602,2,0.07240222606417368,1.256760797170954,39.81999969482422,-1.2249899864578764,39.63000106811523,1.0115631918290307,39.72000122070313,0.07240222606417368
5747,2024-01-18,40.31999969482422,40.63999938964844,39.34000015258789,39.36999893188477,1984896.0,0.037037000698282085,-1.574260193001341,-1.3194502577578806,21.198646013933754,11.216016945816135,0.010128092738440841,2.8948999836260185,1.9232872570980248,1.0037533015523223,27.238176870419384,1.7599983215332102,-2.960070100505071,-2.1635004043579116,-7.443924500887697,3.1169236921718735,-4.803712452622804,0.47671164390698095,-1.7449989318847656,84.5036364341701,67.08926788735445,2.640212048264893,1,-0.3575000762939453,2.4775009155273438,1.7775001525878906,-0.3449993133544922,1.2249984741210938,3,0.04513888166169422,1.847226122293277,38.88000106811523,1.256760797170954,39.81999969482422,-1.2249899864578764,39.63000106811523,0.04513888166169422
5748,2024-01-19,40.52000045776367,40.78499984741211,40.38999938964844,40.69499969482422,1543880.0,0.0049603364199708455,1.2253575611695555,-0.1842095752839953,23.588582082805345,11.173258751566298,-0.29715386723769655,2.400555667715608,1.8307074778576435,0.7545104739830748,26.61809341131366,0.4650001525878906,-3.1765661971297163,-1.6984996795654297,-6.8029306799857565,3.405931320854897,-4.250715179775597,0.8537158206447373,-1.9449996948242188,88.00907242404261,67.59806766502959,2.5522155002101647,1,-0.6774997711181641,2.2775001525878906,1.7112493515014648,-0.5450000762939453,0.8600006103515554,4,0.05046885848574756,-1.574260193001341,40.31999969482422,1.847226122293277,38.88000106811523,1.256760797170954,39.81999969482422,0.05046885848574756
5749,2024-01-22,41.560001373291016,41.7599983215332,41.040000915527344,41.25500106811523,1979817.0,0.025666359915553327,1.0425626318922137,-1.7428664850136646,33.798273644073106,13.816785086175928,-1.4461182911044403,1.0787768692329465,0.9121049104120829,-0.3220794295330478,25.612214870365825,1.2399978637695312,-3.1471646840135463,-0.44449882507323935,-5.260365452334,4.371367802187521,-2.8524321387036196,1.9634344885571409,-2.896600646972658,93.7206561523868,70.01099029084494,2.4079333136303784,1,-1.3925018310546875,1.2374992370605469,1.1125001907348633,-1.5349998474121094,1.4949989318847656,0,0.00481224594883467,1.2253575611695555,40.52000045776367,-1.574260193001341,40.31999969482422,1.847226122293277,38.88000106811523,0.00481224594883467
5750,2024-01-23,42.349998474121094,42.40499877929688,41.45500183105469,41.7599983215332,1826334.0,0.0190085917883962,1.7142740366537164,1.9344247942566526,45.974311083731145,17.664849943776627,-2.2098375363218636,0.04081301609910781,0.24680703559926798,-1.1443633904940071,24.94334813951104,0.9499969482421946,-3.069246105399671,0.5042484283447237,-4.0237026885923015,5.032199545281749,-1.7597271301237924,2.76822398681324,-3.5008018920898465,98.56395995661383,69.84673270799506,2.2639755584685135,1,-1.8599987030029297,0.44750213623046875,0.3437528610229492,-2.3249969482421875,-0.6599998474121165,1,-0.03317588736527177,1.0425626318922137,41.560001373291016,1.2253575611695555,40.52000045776367,-1.574260193001341,40.31999969482422,-0.03317588736527177
5751,2024-01-24,42.61000061035156,42.84000015258789,41.41999816894531,42.69499969482422,2488164.0,0.006139365893704785,6.573343912760417,-0.1440662076099958,58.90604226132032,23.46650443906377,-2.354526313134727,-0.4721927469195819,0.11532330533480462,-1.4337118735930403,24.043626380419823,1.4200019836425781,-2.9376838297721193,0.9095005035400376,-3.2978829448897784,5.116883951969854,-1.1941912206748668,3.013192227754942,-3.4763398525390627,93.42858450753349,60.8151657790317,2.103691724214908,1,-1.9025001525878906,0.1875,0.43125057220458984,-2.237499237060547,-0.8850021362304688,2,-0.037901939810684904,1.7142740366537164,42.349998474121094,1.0425626318922137,41.560001373291016,1.2253575611695555,40.52000045776367,-0.037901939810684904
5752,2024-01-25,42.40499877929688,42.69499969482422,40.18999862670898,40.400001525878906,3827309.0,-0.004811120115423728,-1.065977662419374,-23.588457050534146,59.99998910085908,29.441709190647543,-1.9685381821941945,-0.5526740577051257,0.4473382017724674,-1.2582689938286435,23.192064195853288,2.5050010681152415,-2.6464436084604657,0.8677486419677791,-2.923966731638629,4.659464015574187,-1.0281090448354249,2.763606328770983,-2.900704082006847,83.58486328996608,46.56555221792118,1.895857686803203,1,-1.6974983215332102,0.15000152587889914,1.3487520217895437,-1.319997787475593,0.8850021362304616,3,-0.004716353118723315,6.573343912760417,42.61000061035156,1.7142740366537164,42.349998474121094,1.0425626318922137,41.560001373291016,-0.004716353118723315
5753,2024-01-26,41.29999923706055,41.7599983215332,40.75,41.43000030517578,2631832.0,-0.026058237803223805,1.5569671596818822,-0.06483852678282619,50.09584278273621,34.293455796744695,-0.6882201297295865,0.23268090992596058,1.6215783450239059,-0.1897935680209457,22.539166016522927,1.654998779296882,-2.3935275901508675,-0.026750946044920454,-3.325190967874164,3.271689075784323,-1.6759709569595387,1.6224690648696978,-1.4621339942407232,41.88679136640954,2.441404505613889,1.6492200109146211,1,-0.592498779296875,1.0300006866455078,2.691250801086426,-0.2149982452392578,1.6049995422363352,4,0.005932177637061997,-1.065977662419374,42.40499877929688,6.573343912760417,42.61000061035156,1.7142740366537164,42.349998474121094,0.005932177637061997
5754,2024-01-29,40.95000076293945,41.15499877929688,40.68000030517578,41.0,1863480.0,-0.008474539481517107,1.6389039005626083,0.3846063558202999,51.6469046154341,39.03208570825336,-0.14671763902661894,0.2576189757968237,1.9695111921360393,0.1315735838102654,22.1719374163082,0.6199989318847656,-2.064274496455063,-0.16199951171874716,-2.897555748751273,2.5735567253137788,-1.5297776302350101,1.2057786067975158,-0.8119220291428206,28.679309381846853,-13.755784611004355,1.3677781185162619,1,-0.24250030517578125,1.3699989318847656,3.089999198913574,0.13500022888183594,1.454998016357429,0,0.010500617757373432,1.5569671596818822,41.29999923706055,-1.065977662419374,42.40499877929688,6.573343912760417,42.61000061035156,0.010500617757373432
5755,2024-01-30,41.09000015258789,41.56499862670898,40.94499969482422,41.125,1446007.0,0.0034187884503078525,-2.815369085765887,0.7000076295109483,55.42663978756411,44.51502570805079,-0.09791963158120609,-0.16574647531658826,1.8445047022118786,-0.008431493484820862,22.682066726204614,0.6199989318847585,-1.6812008167113817,0.1524999618530245,-2.0436673346583234,2.3486672583643724,-0.9455836864026494,1.2505836101086985,-0.6817292769121295,33.96230217567192,-11.97153104571585,1.0980836482556748,1,0.0,1.2299995422363281,3.4825000762939453,-0.0049991607666015625,1.8100013732910156,1,0.04782185800172445,1.6389039005626083,40.95000076293945,1.5569671596818822,41.29999923706055,-1.065977662419374,42.40499877929688,0.04782185800172445
5756,2024-01-31,40.915000915527344,41.13000106811523,40.65499877929688,40.69499969482422,1472947.0,-0.004258925198605157,-2.166649712629118,-6.285776566757493,56.90260244354669,48.482131978007786,0.4426507300992384,-0.1666540098838709,2.0285814895094703,0.16083404561440773,23.681542463415763,0.47500228881834516,-1.2860712201986715,0.08375072479248047,-1.8771396176900126,2.0446410672749735,-0.8966944464487696,1.0641958960337305,-0.26355711216037037,28.942194797699507,-21.29032036205912,0.9804451712412466,1,0.5999984741210938,1.404998779296875,3.9499998092651367,0.1700000762939453,3.4850006103515625,2,0.018941652055237235,-2.815369085765887,41.09000015258789,1.6389039005626083,40.95000076293945,1.5569671596818822,41.29999923706055,0.018941652055237235
5757,2024-02-01,40.5099983215332,41.31499862670898,40.459999084472656,40.89500045776367,1240350.0,-0.009898633384618605,-2.5257668711656147,-1.75,55.38879477911952,52.015488944264916,0.9805547227447704,0.18232666412912124,2.429277150141772,0.5624797941214794,23.138350957196547,0.854999542236321,-0.90421101110487,-0.2797517776489258,-2.2304122881965824,1.6709087328987309,-1.2550820329227506,0.695578477624899,2.3300018310546875,3.8460974156878045,-49.447110907458864,0.9753302552738267,2,1.0050010681152344,1.8100013732910156,4.381252288818359,0.5750026702880859,2.9450035095214844,3,0.029992599430497924,-2.166649712629118,40.915000915527344,-2.815369085765887,41.09000015258789,1.6389039005626083,40.95000076293945,0.029992599430497924
5758,2024-02-02,40.18999862670898,40.65999984741211,39.96500015258789,40.57500076293945,1434008.0,-0.007899276921325638,1.504502027630765,1.0000000000000184,53.70368875289634,54.22720173413417,1.395581149775957,0.46181529976032465,2.7666306747392184,0.8741141923576663,22.670290720145967,0.6949996948242188,-0.3633037112287596,-0.5590013504028377,-2.5247218118878934,1.406719111082218,-1.541861581145362,0.42385888033968655,2.6024015045166067,14.06241804353489,-42.85659383090156,0.9828602307425265,2,1.2125015258789134,2.0275020599365305,4.701251983642585,0.8950023651123118,3.375,4,0.07713367491279799,-2.5257668711656147,40.5099983215332,-2.166649712629118,40.915000915527344,-2.815369085765887,41.09000015258789,0.07713367491279799
5759,2024-02-05,41.20000076293945,41.45000076293945,39.95000076293945,40.209999084472656,1469260.0,0.02513068352182679,1.0134205506982936,-2.5714186631789153,58.233895538306946,55.5893777846426,0.36782318484103627,-0.5848677303777876,1.7751155816320292,-0.13910369311132342,21.912644736839148,1.5,0.023710630301081892,0.45525074005126953,-1.505952705525047,2.416454185627586,-0.5253509827368887,1.4358524628394278,1.4793033691406237,77.3994831846036,17.155800243693676,0.9806017227881576,2,0.19499969482421875,0.9949989318847656,3.877499580383301,-0.11499977111816406,3.104999542236328,0,0.04138344623263013,1.504502027630765,40.18999862670898,-2.5257668711656147,40.5099983215332,-2.166649712629118,40.915000915527344,0.04138344623263013
5760,2024-02-06,40.89500045776367,41.709999084472656,40.71500015258789,41.5,1406446.0,-0.007402919891451476,-1.062173626017417,-0.6111096126354889,63.00838395788616,56.04519352870547,0.4969911353249046,-0.2788039156199247,2.1004368009360306,0.15400877518568734,20.850825105505027,0.9949989318847656,0.38045801161375437,0.14050045013427592,-1.821704887520923,2.102705787789475,-0.8406022186933271,1.121603118961879,1.6205454721679686,53.69321568448956,-11.937984965813683,0.9811026688276011,2,0.42749977111816406,1.2999992370605469,4.217500686645508,0.1900005340576172,2.595001220703125,1,0.036923787862350954,1.0134205506982936,41.20000076293945,1.504502027630765,40.18999862670898,-2.5257668711656147,40.5099983215332,0.036923787862350954
5761,2024-02-07,40.42499923706055,40.94499969482422,40.310001373291016,40.92499923706055,1331457.0,-0.011492877257417877,1.3518416479464248,0.8264469063097032,50.77490375990905,55.02018404637768,0.6978407418814996,0.21232187925639323,2.578624194731127,0.6157351129137822,19.6892814590133,0.6349983215332031,0.5541437774974369,-0.33600082397460795,-2.2926505004421784,1.6206488524929625,-1.3143256622083896,0.6423240142591737,1.9366139828515614,26.988575404282432,-34.757716320842874,0.9783248382337845,2,0.43000030517578125,1.0900020599365234,4.35875129699707,0.6600017547607422,2.450000762939453,2,0.061224547570290166,-1.062173626017417,40.89500045776367,1.0134205506982936,41.20000076293945,1.504502027630765,40.18999862670898,0.061224547570290166
5762,2024-02-08,41.86000061035156,41.90999984741211,40.72999954223633,40.935001373291016,1430776.0,0.03549787013911554,1.3024447611994179,-1.8499984741210938,58.36453905775617,55.938928076935454,-0.9192696069988315,-1.1285357038148618,1.1749390017963321,-0.8082633779272896,18.258088485947848,1.4850006103515625,0.5582914713381726,1.0025005340576172,-0.9718756817452672,2.9768767498605015,0.015312426156171455,1.989688641959063,0.35691586214218773,97.44901732574026,37.41271688111851,0.9871881079014435,2,-0.9300003051757812,-0.9850006103515625,2.44374942779541,-0.7749996185302734,-0.45999908447265625,3,0.06067847296923423,1.3518416479464248,40.42499923706055,-1.062173626017417,40.89500045776367,1.0134205506982936,41.20000076293945,0.06067847296923423
5763,2024-02-09,42.70500183105469,42.72000122070313,41.86000061035156,41.95000076293945,1167378.0,0.02018636427095899,1.1910847834854947,0.8162180441515487,57.32565285452859,56.5699001035015,-1.7254630746977142,-1.8323895885753814,0.3646262392659594,-1.6339630771441378,16.792800362142142,0.8600006103515696,0.43388640647205534,1.698251724243164,-0.36343458108235893,3.759938029568687,0.6674085715804026,2.7290948769059256,-2.7550010681152344,99.45850587835085,41.87854815904045,1.030843152662761,2,-1.3700008392333984,-1.9975013732910156,0.7187480926513672,-1.6200008392333984,-1.4850006103515554,4,0.017562345576451976,1.3024447611994179,41.86000061035156,1.3518416479464248,40.42499923706055,-1.062173626017417,40.89500045776367,0.017562345576451976
5764,2024-02-12,43.20500183105469,43.22000122070313,42.79999923706055,42.93000030517578,1095464.0,0.011708230384301466,1.7541086124520782,0.3642399163294075,55.68107851625946,56.598171073356546,-2.091942480394728,-2.161656254004285,-0.13268436388889882,-2.1157096199689747,15.322378474059702,0.5149993896484446,0.3191876221277141,2.0195016860961914,-0.15634446303526772,4.1953478352276505,0.9315786115304618,3.107424760661921,-3.1996010589599635,99.48455702972687,45.14361020639912,1.0879230745657285,2,-1.6200008392333984,-2.3075008392333984,0.18874740600585938,-2.1200008392333984,-3.2050018310546875,0,0.008332294419567177,1.1910847834854947,42.70500183105469,1.3024447611994179,41.86000061035156,1.3518416479464248,40.42499923706055,0.008332294419567177
5765,2024-02-13,41.68000030517578,42.65499877929688,41.33000183105469,42.50500106811523,1806057.0,-0.03529687446472396,1.3555581175337472,-2.999986128450522,44.70990101759881,55.24342647047345,-0.5302048592868971,-0.5166524536396295,1.3638013665932434,-0.5759477981728267,13.131592524244102,1.875,0.3323851761241343,0.4015001296997056,-1.6858005458337288,2.48880080523314,-0.6421502080670081,1.4451504674664193,-1.5460155151367232,47.079003564316864,-2.221881481591595,1.0436503377667163,2,-0.09499931335449219,-0.7824993133544922,1.7137489318847656,-0.5949993133544922,-1.7449989318847656,1,0.06297984598800577,1.7541086124520782,43.20500183105469,1.1910847834854947,42.70500183105469,1.3024447611994179,41.86000061035156,0.06297984598800577
5766,2024-02-14,41.69499969482422,41.89500045776367,41.38999938964844,41.47000122070313,1030987.0,0.00035987019046568314,-1.6233676158769792,-0.27272517096763127,45.8721012757048,54.186016081205146,-0.472627706921088,-0.3266959547428314,1.3110071873225735,-0.5741934256405017,10.516456005357206,0.5050010681152344,0.35990722433972167,0.2757495880126939,-1.4845959247880387,2.0360951008134265,-0.6044231683876689,1.1559223444130566,-1.4375742475586009,38.75500008426022,-5.952696958772123,0.880172756400365,2,-0.10999870300292969,-0.7974987030029297,1.6912498474121094,-0.6099987030029297,-1.1800003051757812,2,0.04305077339682528,1.3555581175337472,41.68000030517578,1.7541086124520782,43.20500183105469,1.1910847834854947,42.70500183105469,0.04305077339682528
5767,2024-02-15,42.13999938964844,42.790000915527344,42.05500030517578,42.2599983215332,965752.0,0.010672735293950852,-4.069020402257271,-0.5333322030450136,55.289669337112784,54.362236146118086,-0.7399052888515172,-0.6623118289120669,0.8443711638544613,-1.0007993148026344,9.224542938633123,1.095001220703125,0.35736702837586876,0.6297492980957031,-1.0787363753082744,2.3382349714996806,-0.22449353860628918,1.4839921347976954,-1.764070911445316,42.857027522343074,-2.116305770855547,0.8542428367019903,2,-0.5549983978271484,-1.2424983978271484,1.0550012588500977,-1.0549983978271484,-2.18499755859375,3,0.017441875201642976,-1.6233676158769792,41.69499969482422,1.3555581175337472,41.68000030517578,1.7541086124520782,43.20500183105469,0.017441875201642976
5768,2024-02-16,42.56499862670898,43.1349983215332,42.09500122070313,42.5099983215332,1278915.0,0.010085411561845836,-1.3502905222504054,-0.45833995613053174,60.074837488803354,54.566785251728795,-0.8857253962750065,-0.9763052539623303,0.3801451349429996,-1.3950865411549458,8.109789308029535,1.039997100830071,0.3710426485693077,0.9524986267089801,-0.751223917833876,2.656221171251836,0.10063735443755206,1.8043598989804082,-2.0753072388058555,65.34376690375595,17.553008841889906,0.8518612722714287,2,-0.799997329711907,-1.6674976348876882,0.573751449584968,-1.4799976348876882,-2.6699981689453054,4,-0.027369837622855053,-4.069020402257271,42.13999938964844,-1.6233676158769792,41.69499969482422,1.3555581175337472,41.68000030517578,-0.027369837622855053
5769,2024-02-19,41.7599983215332,42.165000915527344,41.72000122070313,41.83000183105469,576290.0,-0.018912259629926265,-4.933419801124549,-1.2727840199751956,53.85943292906955,53.55023513741584,0.007894467798024607,-0.16395974125845214,1.1196367423678595,-0.5651006613988159,7.829524393314003,0.8449974060058452,0.4153618654596656,0.13749847412109517,-1.5672740605934194,1.8422710088356098,-0.7148877932361657,0.989884741478356,-1.1610945403180821,23.822566567125065,-24.655038972403275,0.8523862673572576,2,0.0050029754638671875,-0.8624973297119141,1.2262516021728516,-0.6749973297119141,-1.914997100830071,0,-0.012930965577927833,-1.3502905222504054,42.56499862670898,-4.069020402257271,42.13999938964844,-1.6233676158769792,41.69499969482422,-0.012930965577927833
5770,2024-02-20,40.94499969482422,41.80500030517578,40.77000045776367,41.72000122070313,1310184.0,-0.01951625142400293,1.1904765749255226,11.070895319056284,50.160937530697645,53.48201666750346,0.9283581199287383,0.5695859101538119,1.8810333390660645,0.2594605023207919,7.994268933037684,1.0349998474121094,0.4883382100145468,-0.6072502136230469,-2.3015586894330298,1.087058262186936,-1.4544044515280348,0.23990402428194102,-0.24125201602957702,7.399551591206026,-41.75018147549526,0.8471542379049914,2,1.0300006866455078,-0.04749870300292969,1.6562509536743164,0.14999961853027344,-0.5149993896484375,1,-0.023079733834841742,-4.933419801124549,41.7599983215332,-1.3502905222504054,42.56499862670898,-4.069020402257271,42.13999938964844,-0.023079733834841742
5771,2024-02-21,40.99499893188477,41.45500183105469,40.35499954223633,41.29999923706055,1103176.0,0.001221131699431277,2.5772112641111526,0.39354800602473594,52.70496595495897,52.85317521163711,1.0814413772669766,0.4135964734023929,1.7594995258251416,0.21174740208203247,8.553262955400132,1.1000022888183594,0.44165120499033605,-0.47650089263915163,-2.1114492314743956,1.1584474461960923,-1.2939750620567736,0.34097327677847034,2.2250022888183594,23.021570887535248,-30.5427145854906,0.8174741694176229,2,0.7925014495849538,-0.09749794006348367,1.106250762939446,0.545001983642571,-1.0750007629394602,2,-0.025856752926253224,1.1904765749255226,40.94499969482422,-4.933419801124549,41.7599983215332,-1.3502905222504054,42.56499862670898,-0.025856752926253224
5772,2024-02-22,42.20500183105469,42.97999954223633,42.099998474121094,42.15499877929688,1995614.0,0.02951586609821355,-9.999761586877742,-0.16394426795405412,60.22324575341865,53.17512997818044,-0.0832289886847235,-0.8560479584467515,0.4868400868458451,-0.989947885863252,8.32601668804244,1.9850006103515554,0.4106039062303495,0.7435018539428739,-0.8697081719758799,2.356711879861628,-0.06310315901650654,1.5501068669022544,0.9576993560791109,66.54687414237883,7.655980131543458,0.8066050129593775,2,-0.41750144958496094,-0.9250011444091797,-0.8250017166137695,-0.3925018310546875,-3.2650032043457102,3,-0.04004270508437069,2.5772112641111526,40.99499893188477,1.1904765749255226,40.94499969482422,-4.933419801124549,41.7599983215332,-0.04004270508437069
5773,2024-02-23,41.54499816894531,42.459999084472656,41.45500183105469,42.15999984741211,1138330.0,-0.015638043679072622,-1.5283129321554871,-12.2992828806853,51.8148189916767,52.745545586560134,0.44133498292215734,-0.18630019575785894,1.0739365204496139,-0.31429299762746155,7.91668114771828,1.0049972534179688,0.5271347283233396,0.07124824523926065,-1.5405183257441948,1.683014816222716,-0.7346350402524635,0.8771315307309848,1.5615489852905355,45.33328101748511,-10.753062987639119,0.8058832854917276,2,0.20000076293945312,0.04000282287597656,-0.16499805450439453,0.6950016021728516,-2.2199974060058594,4,-0.03827166705904783,-9.999761586877742,42.20500183105469,2.5772112641111526,40.99499893188477,1.1904765749255226,40.94499969482422,-0.03827166705904783
5774,2024-02-26,41.38000106811523,41.584999084472656,41.224998474121094,41.435001373291016,640212.0,-0.0039715274546195944,1.0281968622394155,0.08943114645297305,52.58943046379193,53.621048858359366,0.3578647255784091,0.013242119988518652,1.1713101763858518,-0.14793748658575367,7.389155916420834,0.3600006103515625,0.4614403369211004,-0.11524887084961932,-1.7089694551073435,1.478471713408105,-0.9121091629784814,0.6816114212792428,1.6715151338806322,39.047677176339015,-16.6250268862214,0.7968602921288619,2,0.36499786376953836,0.2049999237060618,-0.06000041961669211,0.9375000000000071,-1.9600028991699148,0,-0.03588691570855951,-1.5283129321554871,41.54499816894531,-9.999761586877742,42.20500183105469,2.5772112641111526,40.99499893188477,-0.03588691570855951
5775,2024-02-27,43.05500030517578,43.05500030517578,41.5,41.52999877929688,1240350.0,0.04047847254289216,1.0393426220076545,-27.727146622274,62.44087130976884,55.462023306588705,-1.2310358868029994,-1.5884361160588014,-0.5959583870855312,-1.8083915443240954,7.555684426917986,1.674999237060554,0.3805518802847132,1.4615003585815458,-0.2638690275784086,3.1868697447415,0.5988156655015686,2.324185051661523,-2.700000762939453,100.0,39.0177150732536,0.8626846930799756,2,-1.3100013732910156,-1.4699993133544922,-1.572500228881836,-0.7374992370605469,-4.520000457763672,1,-0.07455577892741916,1.0281968622394155,41.38000106811523,-1.5283129321554871,41.54499816894531,-9.999761586877742,42.20500183105469,-0.07455577892741916
5776,2024-02-28,41.68999862670898,42.70000076293945,41.54999923706055,42.70000076293945,988708.0,-0.03170367364514248,1.2772259278003972,-0.6622958200965633,49.19046703866608,54.78433416231686,0.14883318672557522,-0.1711727037320827,0.6196799524614534,-0.45371928343188017,7.494097520843305,1.5050010681152344,0.2367616304181155,0.05774879455565696,-1.6380163767059557,1.7535139658172696,-0.7901337910751494,0.9056313801864633,-1.2809990692138626,25.409818979246012,-29.68075753874392,0.8478825856308081,2,0.055000305175788355,-0.10499763488768821,-0.04624843597411399,0.6700019836425852,-2.614997863769524,2,-0.03022303581286212,1.0393426220076545,43.05500030517578,1.0281968622394155,41.38000106811523,-1.5283129321554871,41.54499816894531,-0.03022303581286212
5777,2024-02-29,41.724998474121094,42.150001525878906,41.34500122070313,41.790000915527344,2522344.0,0.0008395262308713569,1.0509466236441913,0.06435871675366127,44.943224406497826,53.10304381983847,0.05450667673966336,-0.1164511758566178,0.4747144157996601,-0.4914453129099883,7.211671053217991,0.8050003051757741,0.3126974441886219,0.031998634338378906,-1.5794430405708013,1.6434403092475591,-0.7737222031162148,0.8377194717929726,-1.2630789016723654,27.322377033460903,-21.24071517355376,0.8057208374545916,2,-0.019998550415039062,-0.1399974822998047,0.027502059936523438,0.6350021362304688,-2.134998321533203,3,-0.04325944568446871,1.2772259278003972,41.68999862670898,1.0393426220076545,43.05500030517578,1.0281968622394155,41.38000106811523,-0.04325944568446871
5778,2024-03-01,43.290000915527344,43.290000915527344,42.11000061035156,42.28499984741211,1559110.0,0.037507549398160034,1.3482568180524188,-15.460974178403756,50.395160603824976,52.71812467258906,-1.5609942496454536,-1.5149748760485835,-1.1943293038639027,-2.067425542016956,6.769806499151748,1.56500244140625,0.4177917246039584,1.4420009613037124,-0.15704048644300173,3.0410424090504264,0.6424802374303553,2.2415216851770694,-2.776219728424074,100.0,55.48724475221549,0.7995207238733567,3,-1.4675006866455078,-1.6700000762939453,-1.6587505340576172,-0.9300003051757812,-3.854999542236328,4,-0.10048515123172708,1.0509466236441913,41.724998474121094,1.2772259278003972,41.68999862670898,1.0393426220076545,43.05500030517578,-0.10048515123172708
5779,2024-03-04,42.90499877929688,43.78499984741211,42.84500122070313,43.65499877929688,975291.0,-0.008893558052394668,-1.1609285112950587,-0.7462678635820159,56.37024323590887,53.40804752872364,-1.1136003184875207,-1.0494975187197682,-0.9206320833065504,-1.6911209839582995,7.202816303785996,0.9399986267089773,0.3884851745280429,0.9717489242553796,-0.6632258556993946,2.606723704210154,0.1542615342779925,1.7892363142327667,-2.2801688030566467,63.93436215568057,18.930524078824455,0.817487389977386,3,-0.8349990844726634,-1.0374984741211009,-1.3862485885620188,-0.2174987792968821,-3.4850006103515696,0,-0.08344011463030032,1.3482568180524188,43.290000915527344,1.0509466236441913,41.724998474121094,1.2772259278003972,41.68999862670898,-0.08344011463030032
5780,2024-03-05,42.40499877929688,42.8650016784668,42.30500030517578,42.52999877929688,1487699.0,-0.011653653751908855,-2.446194657026001,0.16666666666666666,53.51484482878445,53.498034070259806,-0.42993197181171183,-0.4538405883804799,-0.5298870080347484,-1.2036925353219843,7.744856350824817,0.5999984741211009,0.26282589700170433,0.3962490081787209,-1.1750734326974808,1.9675714490549225,-0.38941221225937994,1.1819102286168217,-1.5905586107863314,43.442547343702984,-2.254579308612122,0.7856612204381013,3,0.10000038146971946,-0.5374984741211009,-0.8912487030029368,0.38000106811522727,-3.3849983215332102,1,-0.07039265879684253,-1.1609285112950587,42.90499877929688,1.3482568180524188,43.290000915527344,1.0509466236441913,41.724998474121094,-0.07039265879684253
5781,2024-03-06,42.900001525878906,42.93000030517578,42.125,42.5,1134282.0,0.01167321685724687,2.5000082928366476,-3.20001220703125,53.74384951089235,52.77810115442355,-0.6998936780526108,-0.794657777395372,-1.1303228559753151,-1.688157906332016,7.91382590116507,0.8050003051757812,0.2652320570374016,0.7675016403198214,-0.6620945214618388,2.1970978021014815,0.0527035594289913,1.4822997212106515,-1.9073277766342613,63.7295565724612,16.943115790837105,0.7147980808908294,3,-0.3950023651123047,-1.032501220703125,-1.1950016021728516,-0.10250091552734375,-4.085002899169929,2,-0.10174828725434104,-2.446194657026001,42.40499877929688,-1.1609285112950587,42.90499877929688,1.3482568180524188,43.290000915527344,-0.10174828725434104
5782,2024-03-07,44.400001525878906,44.400001525878906,42.45000076293945,42.77999877929688,1367952.0,0.03496503372138915,1.4074042677441991,4.049991416963876,58.17372506812928,53.484646274029394,-2.073879867384399,-2.207805845820644,-2.7254964668510056,-3.1705475225232576,8.82862301127034,1.9500007629394531,0.4156426556561854,2.1405015945434585,0.39618648335755324,3.8848167057293637,1.2683440389505023,3.0126591501364146,-3.2397882107442157,100.0,53.26577120660505,0.8721575555929526,3,-1.5875015258789062,-2.2250003814697266,-2.482501983642578,-1.6025009155273438,-6.409999847412109,3,-0.119932445494078,2.5000082928366476,42.900001525878906,-2.446194657026001,42.40499877929688,-1.1609285112950587,42.90499877929688,-0.119932445494078
5783,2024-03-08,43.45500183105469,44.58000183105469,43.40499877929688,44.400001525878906,1375387.0,-0.021283776179003455,-1.248797190646212,-0.5833321559596327,57.45711448009561,54.02550005361869,-0.9269304720490155,-1.2687885401830101,-1.88345557314792,-2.203433963655499,9.177481619930788,1.1750030517578054,0.5290671547617478,1.1580018997192383,-0.6574374458798218,2.9734412453182983,0.25028222691970825,2.0657215725187683,-2.035605459060463,54.175186927795835,4.355129109830514,0.9077196727995318,3,-0.49250030517578125,-1.1900005340576172,-1.5375022888183594,-0.657501220703125,-5.415000915527344,4,-0.08894261916023471,1.4074042677441991,44.400001525878906,2.5000082928366476,42.900001525878906,-2.446194657026001,42.40499877929688,-0.08894261916023471
5784,2024-03-11,43.56499862670898,43.82500076293945,42.43999862670898,42.76499938964844,1336495.0,0.002531280428474947,1.098482505902661,-0.8465603126034333,62.28891695238105,54.00861623613116,-0.7759950075484241,-1.4234114869663514,-2.088712755575294,-2.2776790581542556,8.889339489774622,1.3850021362304759,0.46884354043719156,1.2499988555908104,-0.6099399345898959,3.1099376457715167,0.3200294605004572,2.1799682506811635,-1.829541708808705,58.65570479392852,3.326406925849838,0.929969395090354,3,-0.602497100830071,-1.299997329711907,-1.754998207092278,-0.7674980163574148,-5.989997863769524,0,-0.09480081220261827,-1.248797190646212,43.45500183105469,1.4074042677441991,44.400001525878906,2.5000082928366476,42.900001525878906,-0.09480081220261827
5785,2024-03-12,44.30500030517578,44.560001373291016,43.42499923706055,43.65999984741211,1702414.0,0.01698615176847773,-1.0358752065578483,0.8062513411057936,64.58149110504118,55.718730021283946,-1.4751669812475683,-2.0624124158521866,-2.8959018754059542,-2.962573255886383,9.941884358444433,1.1350021362304688,0.5881458306675924,1.85875053405762,-0.1748806488833594,3.8923817169985995,0.8419349425871303,2.8755661255281098,-2.2850888959600653,88.79831687291396,28.16855595513843,1.016815591470491,3,-1.342498779296875,-1.8599987030029297,-2.510000228881836,-1.5074996948242188,-7.595001220703125,1,-0.11025848329945265,1.098482505902661,43.56499862670898,-1.248797190646212,43.45500183105469,1.4074042677441991,44.400001525878906,-0.11025848329945265
5786,2024-03-13,43.4900016784668,44.58000183105469,43.40499877929688,44.50500106811523,1048087.0,-0.01839518386401584,1.017171035828644,-1.5736413477404478,55.864898152336394,56.93224932637712,-0.4224071482631615,-1.1658135520137165,-2.109299876796463,-2.0775661258190468,11.055218710925061,1.1750030517578054,0.7077037943016506,0.9540018081665025,-1.098380876729557,3.006384493062562,-0.0721895342815273,1.9801931506145323,-1.214081227067183,49.065489697659125,-10.36900680818497,1.0261913424480287,3,-0.14500045776367188,-1.0450000762939453,-1.7312517166137695,-0.6925010681152344,-6.795001983642578,2,-0.10278227289460784,-1.0358752065578483,44.30500030517578,1.098482505902661,43.56499862670898,-1.248797190646212,43.45500183105469,-0.10278227289460784
5787,2024-03-14,42.875,43.81499862670898,42.834999084472656,43.665000915527344,1168046.0,-0.014141219929437288,-1.2528653986126659,0.7783264931824044,56.09533173519365,57.565601674306976,0.4166974929995533,-0.5195623810808812,-1.475622186157807,-1.3966188960249255,11.430878517059504,0.979999542236321,0.558890554311418,0.30225009918213175,-1.7465954380021387,2.351095636366402,-0.7221726694099999,1.3266728677742634,-0.3686714106348816,20.327136539219392,-39.201901013771646,1.0244227685921352,3,0.47750091552734375,-0.4074993133544922,-1.6899995803833008,-0.0774993896484375,-5.659999847412109,3,-0.09469390958113177,1.017171035828644,43.4900016784668,-1.0358752065578483,44.30500030517578,1.098482505902661,43.56499862670898,-0.09469390958113177
5788,2024-03-15,41.400001525878906,42.67499923706055,41.22000122070313,42.42499923706055,2681317.0,-0.034402296772503616,-1.1010827143050057,1.2974639535669792,50.08183489984553,56.866889636966604,1.7828962284790961,0.910356852218051,0.012097421963687793,0.14256490297255198,11.1578521690185,1.654998779296868,0.6509618463835167,-1.1144985198974595,-3.2294486088351846,1.0004515690402656,-2.1719735643663256,-0.05702347542859343,3.1800003051757812,5.357150966616663,-54.417834783795385,1.057475044468863,3,1.5,1.0674991607666016,-0.4975013732910156,1.3974990844726562,-2.180000305175774,4,-0.08236714303695225,-1.2528653986126659,42.875,1.017171035828644,43.4900016784668,-1.0358752065578483,44.30500030517578,-0.08236714303695225
5789,2024-03-18,41.22000122070313,41.685001373291016,41.05500030517578,41.52000045776367,1048221.0,-0.004347833298104065,1.0,0.2926828360569643,41.44523058186819,55.52582138730924,1.8983786087277608,1.1044535721793451,0.1939629455381251,0.39122544735955245,11.211007277183253,0.6300010681152344,0.7959877526527208,-1.2674989700317312,-3.4361119362335657,0.9011139961701033,-2.3518054531326484,-0.1831924869308139,3.292800598144524,4.6808750100103955,-47.94022411940274,1.0843064831009164,3,1.5974998474121023,1.2474994659423757,-0.19875049591065164,1.5774993896484304,-1.5600013732910227,0,-0.07714702113057204,-1.1010827143050057,41.400001525878906,-1.2528653986126659,42.875,1.017171035828644,43.4900016784668,-0.07714702113057204
5790,2024-03-19,40.0,41.0,39.63999938964844,40.93000030517578,2202626.0,-0.02959731161022805,1.5420579406333113,3.100008900982996,42.013243266143526,54.222420693448264,3.0635157947647045,2.3716221008715124,1.4205504749559452,1.6442698006028351,11.957558365209053,1.5800018310546946,0.7280110943505846,-2.4402502059936495,-4.7844429695090085,-0.09605744247829051,-3.6123465877513254,-1.2681538242359736,4.374489758300783,7.287458146459593,-46.76081168452197,1.172096381757678,3,2.1100006103515625,2.1100006103515625,1.241250991821289,2.7975006103515625,-1.3349990844726562,1,-0.060624980926513694,1.0,41.22000122070313,-1.1010827143050057,41.400001525878906,-1.2528653986126659,42.875,-0.060624980926513694
5791,2024-03-20,39.935001373291016,40.224998474121094,39.76499938964844,40.099998474121094,1155577.0,-0.0016249656677246316,1.2168785447058066,0.17741617923328712,41.56457891476401,52.37696000974101,2.976734429900084,2.480303078326756,1.5045723577464543,1.7648625864768945,12.43307607474024,0.45999908447265625,0.6049230014471405,-2.452248954772948,-4.975143255985984,0.07064534644008802,-3.713696105379462,-1.1908018041664334,4.155418962890629,7.065917067095752,-48.28255494456234,1.2614471506065168,3,2.174999237060547,2.174999237060547,1.3062496185302734,2.862499237060547,-1.7849998474121094,2,-0.08075628340845076,1.5420579406333113,40.0,1.0,41.22000122070313,-1.1010827143050057,41.400001525878906,-0.08075628340845076
5792,2024-03-21,40.51499938964844,41.34000015258789,40.36999893188477,41.20000076293945,2220452.0,0.014523550680164199,1.0103649063719122,4.151596421057499,35.58440765777189,49.94665925170504,1.9977828719221407,1.8627044139107056,0.9624962157589749,1.280721080046419,12.52976314463638,1.404998779296875,0.5567385896801795,-1.7877508163452163,-4.445927199975657,0.8704255672852241,-3.11683900816044,-0.4586626245299925,3.308395689741218,28.8303144643021,-20.007919750043918,1.3290881918152204,3,1.595001220703125,1.595001220703125,0.7262516021728516,2.282501220703125,-2.8699989318847656,3,-0.09428606077679536,1.2168785447058066,39.935001373291016,1.5420579406333113,40.0,1.0,41.22000122070313,-0.09428606077679536
5793,2024-03-22,39.95500183105469,40.11000061035156,39.6150016784668,40.0,1306658.0,-0.013821981168209763,2.7358495998157424,0.06569062588754183,34.948988131614854,46.90888938273102,2.245201378889327,2.421634305882513,1.5614602289818862,1.922875430531036,13.282704747433707,0.8999977111816406,0.4463049373297423,-2.2682485580444336,-5.11057388019595,0.5740767641070832,-3.6894112191201955,-0.8470858969686716,3.617389506950495,16.425130565865274,-29.24347501286651,1.4211626610757593,3,2.1424999237060547,2.1424999237060547,1.2862491607666016,2.842498779296875,-3.69000244140625,4,-0.06857718815913438,1.0103649063719122,40.51499938964844,1.2168785447058066,39.935001373291016,1.5420579406333113,40.0,-0.06857718815913438
5794,2024-03-25,39.89500045776367,40.2599983215332,39.31499862670898,40.0,1057137.0,-0.0015017237026975216,2.024017480575466,2.3334181078331637,36.59188471785287,43.798933117487884,1.9331589293950842,2.4924690800235467,1.6634356574027578,2.0630438740713117,14.26244266037086,0.9449996948242259,0.133104671575488,-2.253999900817874,-5.261841577091801,0.7538417754560527,-3.7579207389548372,-0.7500790626809106,3.360799707478442,28.642044148730005,-16.59316129919529,1.5039208381369646,3,2.052499771118164,2.052499771118164,1.4362506866455078,2.9025001525878906,-2.6899986267089844,0,-0.016919394142510535,2.7358495998157424,39.95500183105469,1.0103649063719122,40.51499938964844,1.2168785447058066,39.935001373291016,-0.016919394142510535
5795,2024-03-26,39.84500122070313,40.07500076293945,39.6349983215332,39.724998474121094,1012734.0,-0.001253270747884172,-1.93331977010325,-1.1428882833788143,32.86594163829713,41.24349350481685,1.4348672462037726,2.413388499906283,1.7495682074430121,2.168425333170987,14.352862833607807,0.44000244140625,-0.1307875151539477,-2.143499183654775,-5.287286751081886,1.000288383772336,-3.715392967368331,-0.5716053999412196,3.0167187906856654,26.172947882798127,-16.032042989612066,1.571893783713557,3,1.7199974060058452,2.102499008178704,1.4862499237060476,2.9524993896484304,-2.6200027465820384,1,-0.004643025916006183,2.024017480575466,39.89500045776367,2.7358495998157424,39.95500183105469,1.0103649063719122,40.51499938964844,-0.004643025916006183
5796,2024-03-27,40.43000030517578,40.43000030517578,39.77999877929688,39.86999893188477,929218.0,0.014681868905771056,1.3214283281448782,4.666571301417428,25.187468707531607,37.80928650174329,0.41366046487693353,1.8225991337886143,1.2385487686226782,1.63159550775368,14.352438038069721,0.6500015258788991,-0.4735691091143721,-1.4955001831054702,-4.714084073663123,1.723083707452183,-3.1047921283842967,0.1137917621733564,2.0770475677450335,55.0617697921417,19.334361956656082,1.6092919452788275,3,0.5649986267089844,1.5174999237060547,1.0062503814697266,2.3675003051757812,-2.115001678466804,2,-0.043655685785945586,-1.93331977010325,39.84500122070313,2.024017480575466,39.89500045776367,2.7358495998157424,39.95500183105469,-0.043655685785945586
5797,2024-03-28,39.91999816894531,40.42499923706055,39.91999816894531,40.31999969482422,1334676.0,-0.012614447993590017,-1.524995708481947,-0.7142866874203945,26.635782641274957,35.20416958412434,0.5145220886271744,2.308815902480859,1.7717070190469002,2.192479563935919,14.51898605600897,0.5100021362304688,-0.9632776808379262,-1.9152523040771499,-5.256400166327403,1.425895558173103,-3.5858262352022763,-0.24467837295202344,2.26784477935432,54.259966950744584,20.00412289785671,1.670573931125125,3,0.5800018310546875,2.0275020599365234,1.4225025177001953,2.87750244140625,-2.454998016357422,3,-0.04433859529691375,1.3214283281448782,40.43000030517578,-1.93331977010325,39.84500122070313,2.024017480575466,39.89500045776367,-0.04433859529691375
5798,2024-04-02,38.93999862670898,40.7599983215332,38.810001373291016,40.28499984741211,1860828.0,-0.02454908785538723,-1.429909207586633,3.3624902248755637,22.584461537348318,33.10852857917768,1.2391870893348482,3.105431826676771,2.7575048152713677,3.2150653507671265,14.234163700952035,1.9499969482421875,-1.3306883506581855,-2.6777517318725685,-6.182502983222037,0.8269995194768995,-4.430127357547299,-0.925376106197838,2.960559889431586,6.6665362494616645,-23.490700427754543,1.7523756256747338,4,1.1350021362304759,2.7550029754638743,2.59375190734864,3.8575019836425852,-1.3449974060058452,1,-0.033256245881248314,-1.524995708481947,39.91999816894531,1.3214283281448782,40.43000030517578,-1.93331977010325,39.84500122070313,-0.033256245881248314
5799,2024-04-03,39.32500076293945,39.52999877929688,38.724998474121094,38.90999984741211,1102475.0,0.009887060857942664,-1.0509466236442275,-0.30855058652689693,19.18316358398451,30.57185305893779,0.6225817462683807,2.57025167833406,2.3493667714682687,2.8751609270509917,13.668827704385828,0.8050003051757884,-1.6809026000268048,-2.1137496948242216,-5.706269972979527,1.4787705833310838,-3.9100098339018743,-0.3174895557465689,2.2046908960591622,29.484144167449287,6.465996878692209,1.7962601390776518,4,0.7074985504150391,2.3274993896484375,2.339999198913574,3.4724998474121094,-1.670001983642571,2,-0.07781312940684826,-1.429909207586633,38.93999862670898,-1.524995708481947,39.91999816894531,1.3214283281448782,40.43000030517578,-0.07781312940684826
5800,2024-04-04,39.41999816894531,39.86999893188477,39.084999084472656,39.33000183105469,972742.0,0.0024157000422841968,-1.706887479940042,0.21685816711094769,22.350507598558906,28.436956246026114,0.4879747041143361,2.361220365291132,2.2063924595468762,2.822119986948252,13.431869604465929,0.7849998474121165,-1.862726256737929,-1.869502258300784,-5.5401732943319075,1.8011687777303393,-3.704837776316346,-0.034166740285222374,1.7170364441704464,34.15232171678261,13.832941450842505,1.8353355180155635,4,0.6125011444091797,2.232501983642578,2.245001792907715,3.37750244140625,-1.6349983215332031,3,-0.056189661105453204,-1.0509466236442275,39.32500076293945,-1.429909207586633,38.93999862670898,-1.524995708481947,39.91999816894531,-0.056189661105453204
5801,2024-04-05,38.53499984741211,38.974998474121094,38.47999954223633,38.86000061035156,1351010.0,-0.022450491188261812,-1.2758499732533566,-3.611266531027467,21.55960757080568,26.878645125252092,1.2890564593629463,3.059287913238009,3.0237590091243476,3.7434763045947435,13.472948454265065,0.9399986267089844,-1.9542742461570555,-2.536250495910643,-6.321028052693578,1.2485270608722914,-4.428639274302107,-0.6438617175191794,2.2643497062443956,2.412295378190628,-17.166421095079066,1.8923887783914666,4,1.0849990844726562,2.9950008392333984,3.130000114440918,4.262500762939453,-0.11500167846679688,4,-0.033995105189522645,-1.706887479940042,39.41999816894531,-1.0509466236442275,39.32500076293945,-1.429909207586633,38.93999862670898,-0.033995105189522645
5802,2024-04-08,39.07500076293945,39.18000030517578,38.51499938964844,38.51499938964844,1216654.0,0.014013258535502615,-1.3749974455214882,-1.7230771036538846,32.63627936022445,26.621677483986492,0.584809660871187,2.213377641179477,2.427615591684777,3.2424644405757945,12.599565133914842,0.6650009155273438,-1.959862687582003,-1.7299995422363281,-5.270092219542455,1.810093135069799,-3.5000458808893953,0.04004679641673903,1.3532527888898258,26.09655873967689,4.523976576231046,1.7700463386530643,4,0.5449981689453125,2.4549999237060547,2.589999198913574,3.7224998474121094,-0.095001220703125,0,-0.01944983036190484,-1.2758499732533566,38.53499984741211,-1.706887479940042,39.41999816894531,-1.0509466236442275,39.32500076293945,-0.01944983036190484
5803,2024-04-09,39.59000015258789,39.86999893188477,38.93000030517578,39.0,1039871.0,0.013179766592273046,-1.575340318240032,1.0535691173765847,38.40681197978584,26.82333606864571,0.014069453964921763,1.469307740398179,1.8969233893143809,2.7462930424028187,11.372778539290831,0.9399986267089915,-1.9440941145102286,-1.0217500686645522,-4.369491559140393,2.3259914218112883,-2.6956208139024724,0.652120676573368,0.5265327577065193,79.85619408309965,53.827553031073734,1.6738707452379216,4,0.029998779296875,1.9400005340576172,2.0550003051757812,3.207500457763672,-0.7299995422363281,1,-0.05367517029072544,-1.3749974455214882,39.07500076293945,-1.2758499732533566,38.53499984741211,-1.706887479940042,39.41999816894531,-0.05367517029072544
5804,2024-04-10,39.435001373291016,40.36000061035156,39.38000106811523,40.01499938964844,1041427.0,-0.003915099234642061,-1.840584036842271,-0.9830472311124042,45.2640458096793,28.20090319879929,0.10834946872351736,1.3692344815355355,2.0453879279217944,2.8853996044896917,10.762277118343821,0.9799995422363352,-1.9177138822872806,-0.9702489852905245,-4.049730828399802,2.1092328578187534,-2.5099899068451634,0.5694919362641144,-0.9550018310546875,50.797940876284166,21.473400431454408,1.5397409215546396,4,0.18499755859375,2.094999313354492,2.2862491607666016,3.1199989318847656,-1.1150016784667969,2,-0.04665906145584919,-1.575340318240032,39.59000015258789,-1.3749974455214882,39.07500076293945,-1.2758499732533566,38.53499984741211,-0.04665906145584919
5805,2024-04-11,39.41999816894531,39.70500183105469,39.11999893188477,39.29499816894531,894033.0,-0.000380454008450104,-1.4631780144236612,-0.215517978466618,45.64663181091474,30.474143543619633,0.06339243369779268,1.053515325093393,2.049034541867236,2.891926292783495,9.771709510686724,0.5850028991699148,-1.841474213617957,-0.741002082824707,-3.237937043609996,1.755932877960582,-1.989469563217348,0.507465397567934,-0.9023986053466828,49.99989854534313,17.122022359036052,1.2484674803926434,4,0.20000076293945312,2.1100025177001953,2.5487518310546875,2.910001754760742,-0.7249984741210938,3,-0.0447742128775358,-1.840584036842271,39.435001373291016,-1.575340318240032,39.59000015258789,-1.3749974455214882,39.07500076293945,-0.0447742128775358
5806,2024-04-12,39.02000045776367,40.06499862670898,38.81999969482422,39.88000106811523,986704.0,-0.010147075843771947,1.0243955389596813,-6.880004882812443,36.96600028601931,31.62194550414678,0.2708286337667971,1.160985688321695,2.4384351176013723,3.2789597190824793,8.61077198383672,1.2449989318847585,-1.798518567320457,-0.9174997329711942,-2.9088142645613573,1.0738147986189688,-1.9131569987662758,0.07815753282388727,-0.4655528732299814,27.37131349554229,-5.769931851151405,0.9956572657950806,4,0.5999984741210938,2.510000228881836,3.1662492752075195,3.299999237060547,-1.3400001525878906,4,-0.031650450944724184,-1.4631780144236612,39.41999816894531,-1.840584036842271,39.435001373291016,-1.575340318240032,39.59000015258789,-0.031650450944724184
5807,2024-04-15,38.81499862670898,39.44499969482422,38.68000030517578,38.90999984741211,834565.0,-0.005253762907476034,-3.1918020108275327,0.11046645730204427,39.40517678423915,33.49091386491243,0.33816410852707435,1.1027663070509348,2.6432956257142877,3.4652825833645124,7.914612827127128,0.7649993896484375,-1.72467093066453,-0.9195014953613381,-2.416323286387552,0.577320295664876,-1.6679123908744415,-0.1710905998482346,-0.2244399816589322,8.03561291728878,-26.095673921511143,0.7484108955131055,4,0.605001449584968,2.7150020599365305,3.371251106262214,3.5050010681152415,0.01500320434571023,0,-0.010176490319179332,1.0243955389596813,39.02000045776367,-1.4631780144236612,39.41999816894531,-1.840584036842271,39.435001373291016,-0.010176490319179332
5808,2024-04-16,37.9900016784668,38.29999923706055,37.70000076293945,38.20000076293945,1177958.0,-0.021254591715339943,1.9268501460764063,2.210488274975742,34.49959462999588,35.19273953669147,1.133424145718621,1.7488609562490396,3.4688779255373845,4.2792276773759355,8.652126499129272,1.1149978637695241,-1.6627731865891633,-1.5739984512329102,-3.048714013289114,-0.09928288917670614,-2.311356232261012,-0.8366406702048081,2.3699989318847656,10.902290682816508,-22.935099592358696,0.7373577810281033,4,1.039999008178711,3.1499996185302734,4.503748893737793,4.329998016357422,0.9099998474121094,1,0.026059431956558132,-3.1918020108275327,38.81499862670898,1.0243955389596813,39.02000045776367,-1.4631780144236612,39.41999816894531,0.026059431956558132
5809,2024-04-17,38.040000915527344,38.38999938964844,37.02999877929688,37.560001373291016,1228045.0,0.0013161156844299082,1.3050926359959663,-2.285722070844687,35.31325230899495,36.633044504517706,0.9856281279246915,1.5266827008397712,3.387496735064701,4.212926295599985,9.554311796006623,1.3600006103515554,-1.5952666267301225,-1.3649991989135728,-2.7721125068831114,0.0421141090559658,-2.068555852898342,-0.6614425449288035,2.2667996978759746,33.27849051101855,-1.4652635454784573,0.7035566539847707,4,0.654998779296875,2.7649993896484375,4.5737504959106445,4.279998779296875,0.6149978637695384,2,0.021556248030727865,1.9268501460764063,37.9900016784668,-3.1918020108275327,38.81499862670898,1.0243955389596813,39.02000045776367,0.021556248030727865
5810,2024-04-18,37.57500076293945,38.06499862670898,37.22999954223633,38.040000915527344,1672745.0,-0.012223978480454867,2.242742753864791,-0.968751241764617,26.30704874013645,37.160537967776676,1.297878601651071,1.8980046408948539,3.824897139716583,4.661229736237701,9.615684660436989,0.8349990844726491,-1.3982812863759762,-1.708749389648439,-3.3051723015395638,-0.11232647775731408,-2.5069608455940013,-0.9105379337028765,2.600727777099607,17.957232653810085,-13.629163039038993,0.7982114559455625,4,1.1199989318847656,3.229999542236328,5.038750648498535,4.642499923706055,0.8149986267089844,3,0.019826983812587518,1.3050926359959663,38.040000915527344,1.9268501460764063,37.9900016784668,-3.1918020108275327,38.81499862670898,0.019826983812587518
5811,2024-04-19,36.709999084472656,37.150001525878906,36.709999084472656,36.95000076293945,1468301.0,-0.02302066961818816,-2.6666613685130733,0.5161324724972722,24.843256533120368,36.29464654254289,2.0973370164327463,2.644599159369676,4.666830490424687,5.500822520574744,9.803161283706201,0.8650016784667969,-1.227119572319296,-2.412500953674318,-4.34753656926739,-0.47746533808124525,-3.3800187614708506,-1.444983145877785,3.33990026513672,0.0,-27.532016357186965,0.9675178077965352,4,1.8250007629394531,3.9350013732910156,5.993752479553223,5.4850006103515625,1.8199996948242259,4,0.054072477795052976,2.242742753864791,37.57500076293945,1.3050926359959663,38.040000915527344,1.9268501460764063,37.9900016784668,0.054072477795052976
5812,2024-04-22,36.69499969482422,37.125,36.31499862670898,36.400001525878906,1505659.0,-0.0004085913926046292,-2.4838471508965756,-1.2291504410712866,29.270543547099834,35.279505605577775,1.9436224486801166,2.486209415299882,4.611850178100902,5.493181428390798,10.889408258591828,0.8100013732910227,-1.1230284331364615,-2.2365003585815444,-4.339621199975021,-0.13337951718806806,-3.2880607792782826,-1.1849399378848062,3.1545056388769552,18.31329775401766,-11.368217219040993,1.0515604206967393,4,1.6424999237060547,3.3699989318847585,6.2000017166137695,5.5,0.7950019836425781,0,0.026842910983604584,-2.6666613685130733,36.709999084472656,2.242742753864791,37.57500076293945,1.3050926359959663,38.040000915527344,0.026842910983604584
5813,2024-04-23,37.21500015258789,37.69499969482422,36.89500045776367,37.58000183105469,1469169.0,0.014170880558339816,1.689084789229043,-1.2373015051983656,30.990969813691407,33.69360827269023,1.1748470968339575,1.84500418710887,3.999228556574849,4.949821623235579,11.358356935596854,1.0,-0.9234601507225193,-1.5794998168945327,-3.7575357554071473,0.598536121618082,-2.6685177861508365,-0.4904818476382289,2.3517446445539107,43.37355156457702,13.102497927031404,1.0890179692563058,4,0.9749984741210866,2.279998779296875,5.695000648498535,4.36250114440918,0.5699996948242188,1,0.04339652483796885,-2.4838471508965756,36.69499969482422,-2.6666613685130733,36.709999084472656,2.242742753864791,37.57500076293945,0.04339652483796885
5814,2024-04-24,39.22000122070313,39.95000076293945,38.959999084472656,39.3650016784668,2755966.0,0.05387615369862675,-1.9774274782449075,0.39725970130533256,48.65953771590632,34.028375595467075,-0.9653788940766859,-0.22467834986062485,1.9068760039801091,2.9138023045688257,11.289999845248335,2.7350006103515625,-0.8373781856626863,0.45925121307373473,-1.6672933723972605,2.58579579854473,-0.6040210796617629,1.5225235058092323,-2.905002593994155,79.91749344628072,48.06627008447281,1.0632722927354958,4,-1.0300025939941548,-0.2200012207031321,3.463749885559075,2.357500076293938,-1.365001678466804,2,-0.00815909446365104,1.689084789229043,37.21500015258789,-2.4838471508965756,36.69499969482422,-2.6666613685130733,36.709999084472656,-0.00815909446365104
5815,2024-04-25,39.65999984741211,40.59500122070313,37.0099983215332,37.40499877929688,4731026.0,0.011218730571500135,-1.3546801732335003,-15.551682407724792,58.018532415413226,36.3675458320664,-1.5284901452909807,-0.7159548289861988,1.4320005957604423,2.438322860315253,11.396855614947516,3.585002899169929,-0.8237489878268818,0.9084999084472685,-1.1997170836487996,3.0167169005433365,-0.1456085876007691,1.962608404495306,-3.2723011779785196,78.1541867614041,40.820236770130535,1.0541084960480351,4,-1.2049999237060547,-0.8325004577636719,2.9825010299682617,1.917501449584961,-1.3549995422363281,3,-0.025340420372714778,-1.9774274782449075,39.22000122070313,1.689084789229043,37.21500015258789,-2.4838471508965756,36.69499969482422,-0.025340420372714778
5816,2024-04-26,38.665000915527344,40.349998474121094,38.665000915527344,40.099998474121094,2428136.0,-0.025088223290794853,-1.3484326485474885,-0.6363622522774006,47.255689492726795,37.239825021898355,-0.6583791792725862,0.14760262895115517,2.3793581387915737,3.3873039667865186,11.783773770144062,1.68499755859375,-0.8952894041985715,0.001750946044921875,-1.9527907106470437,1.9562926027368874,-0.9755198823010574,0.9790217743909011,-2.109010144042969,54.906562255732496,15.483970176685673,0.9772708283459827,4,-0.21000099182128906,0.16249847412109375,3.4449996948242188,2.9125003814697266,0.3849983215332031,4,-0.0071124148291037415,-1.3546801732335003,39.65999984741211,-1.9774274782449075,39.22000122070313,1.689084789229043,37.21500015258789,-0.0071124148291037415
5817,2024-04-29,38.150001525878906,39.060001373291016,38.03499984741211,38.665000915527344,2131729.0,-0.013319523534308764,-1.7516718041147374,0.35888520267109014,40.361451628140934,37.89114246613669,-0.2767308759846543,0.5514736442009038,2.8254036743987285,3.858651627816201,12.321509931722835,1.0250015258789062,-0.9921290515278258,-0.42474861145019815,-2.2983025486435125,1.4488053257431162,-1.3615255800468589,0.5120283571464626,-1.4324503364257808,33.91894079281758,-0.3730003785468483,0.9367769685966586,4,0.30499839782714844,0.6774978637695312,3.9599990844726562,3.427499771118164,2.0749969482421875,0,0.009960609127635411,-1.3484326485474885,38.665000915527344,-1.3546801732335003,39.65999984741211,-1.9774274782449075,39.22000122070313,0.009960609127635411
5818,2024-04-30,37.64500045776367,38.63000106811523,37.625,38.54999923706055,2079554.0,-0.01323724896243239,-1.1269870744289912,1.7572812657402743,38.554980911878545,38.25133453312376,0.19465532898300353,1.0060636898031134,3.2404599609704903,4.3056837918746425,12.237731471195433,1.0050010681152273,-1.0210651292158346,-0.8649997711181641,-2.7745683464636883,1.0445688042273602,-1.8197840587909297,0.08978451655460162,-0.772351267060543,17.712737035094086,-13.892685272719905,0.9547842876727636,4,0.8099994659423828,0.8924980163574219,4.465000152587891,3.9325008392333984,3.5750007629394602,1,-0.004117380194237907,-1.7516718041147374,38.150001525878906,-1.3484326485474885,38.665000915527344,-1.3546801732335003,39.65999984741211,-0.004117380194237907
5819,2024-05-02,36.26499938964844,37.17499923706055,36.2599983215332,36.65999984741211,1891860.0,-0.036658282675903986,-3.5184940990307907,0.4364651829371101,32.82526065374417,38.9755803013024,1.4487450057500837,2.260984752924429,4.538577584333467,5.6111192309197335,12.344245630009645,1.3850021362304688,-1.1008939622102218,-2.092000770568845,-4.2060276170431194,0.02202607590542982,-3.149014193805982,-1.0349873473317075,4.330001831054695,0.11536481593108011,-27.958574945527584,1.057013423237137,5,2.1625003814697266,2.2449989318847656,5.832502365112305,5.312501907348633,5.139999389648445,3,0.04191370421469087,-1.1269870744289912,37.64500045776367,-1.7516718041147374,38.150001525878906,-1.3484326485474885,38.665000915527344,0.04191370421469087
5820,2024-05-03,37.20500183105469,37.56999969482422,36.48500061035156,36.66999816894531,1746644.0,0.02592037659525137,-1.397791266228292,-1.3544380812577863,40.668389719579615,40.733928433131204,0.5037091896955133,1.208491991790524,3.5522002108458537,4.612517031965567,12.639980415775105,1.3050003051757812,-1.0561449294730636,-1.0412485122680692,-3.1528752289890463,1.0703782044529078,-2.0970618706285578,0.014564846092419259,3.3032993316650447,23.105219419699694,-4.8486736892479705,1.0558133583604883,5,1.2224979400634766,1.3049964904785156,4.742498397827148,4.372499465942383,4.034999847412109,4,0.017470707678855613,-3.5184940990307907,36.26499938964844,-1.1269870744289912,37.64500045776367,-1.7516718041147374,38.150001525878906,0.017470707678855613
5821,2024-05-06,37.224998474121094,37.66999816894531,37.09000015258789,37.2400016784668,891820.0,0.0005374719011494999,-3.0701636974474975,-0.02804318065141749,41.666663334470314,42.11127507617237,0.6307810358117365,1.1439733949543793,3.483492976339349,4.5248197805240835,12.526014006663111,0.5799980163574219,-1.022408269229281,-0.955751800537108,-3.1104953574117857,1.1989917563375698,-2.033123578974447,0.12161997790023094,3.1983366317749073,34.46425360079782,3.8259748524680504,1.077371778437339,5,1.2025012969970703,1.2849998474121094,4.531250953674316,4.352502822875977,3.1750030517578125,0,0.02901281061987171,-1.397791266228292,37.20500183105469,-3.5184940990307907,36.26499938964844,-1.1269870744289912,37.64500045776367,0.02901281061987171
5822,2024-05-07,38.31499862670898,38.78499984741211,37.59500122070313,37.63000106811523,1991551.0,0.02928140221001363,-2.152325710647944,-45.65675057208238,51.65730208121781,44.40753421700863,-0.22937756916488894,-0.006201527912466531,2.3174358444485605,3.3709337584227583,12.28345885283957,1.5600013732910156,-0.8592373458364975,0.172248458862299,-1.942528003251482,2.28702492097608,-0.8851397721945915,1.2296366899191895,2.0250697434997704,81.38610151771954,46.2581393909155,1.0573882310568914,5,0.11250114440918679,0.19499969482422586,3.1562509536743235,3.262502670288093,3.405002593994155,1,0.019183104181013988,-3.0701636974474975,37.224998474121094,-1.397791266228292,37.20500183105469,-3.5184940990307907,36.26499938964844,0.019183104181013988
5823,2024-05-08,37.46500015258789,38.18999862670898,37.46500015258789,38.01499938964844,1290247.0,-0.022184484003310412,-1.6363617447755656,-0.8029214559386973,47.28901090165347,44.25525345986943,0.7373533404531685,0.7129899793070251,3.1012092985647115,4.150816380837391,12.65969280198036,0.8499984741210866,-0.6171247299131011,-0.5715000152587919,-2.5915239269059427,1.4485238963883589,-1.5815119710823637,0.43851194056477993,2.7934668166473458,47.72281595494279,11.850291743812292,1.0100119558235754,5,0.9624996185302734,1.0449981689453125,3.7587499618530273,4.11250114440918,3.259998321533203,2,0.0736687124060389,-2.152325710647944,38.31499862670898,-3.0701636974474975,37.224998474121094,-1.397791266228292,37.20500183105469,0.0736687124060389
5824,2024-05-09,37.59500122070313,37.79499816894531,37.29999923706055,37.665000915527344,939022.0,0.003469933740444908,2.000046239567198,0.12727234895510536,50.09737320775171,43.375124659018155,0.3940430552002496,0.46174680659189704,2.9104475812810264,3.9550547183741642,13.496025144644053,0.4949989318847656,-0.4142673024417718,-0.3494989395141559,-2.2663051943282326,1.5673073152999208,-1.3079020669211943,0.6089041878928825,2.583496375578065,48.260912111004714,9.70408537300439,0.9584031274070371,5,0.7099971771240163,0.832498550415032,3.2899999618530202,4.1000003814697195,1.80999755859375,3,0.09642239346447345,-1.6363617447755656,37.46500015258789,-2.152325710647944,38.31499862670898,-3.0701636974474975,37.224998474121094,0.09642239346447345
5825,2024-05-10,37.65499877929688,37.80500030517578,37.47000122070313,37.6349983215332,1227546.0,0.0015958919176921604,1.0937213155792467,-0.28572207084481716,54.99207638909044,44.23472320305856,0.022044914629020695,0.2769389125643258,2.735135304184432,3.8078213495276145,14.175897695336106,0.33499908447264914,-0.2434406670769178,-0.20125141143797975,-1.9902911463013382,1.5877883234253787,-1.0957712788696554,0.6932684559936959,2.445128831489356,33.33325831469162,-9.68349622741512,0.8945198674316776,5,0.00500106811522727,0.772500991821282,3.1875009536743093,3.9975013732910085,2.0800018310546804,4,0.0995883713070731,2.000046239567198,37.59500122070313,-1.6363617447755656,37.46500015258789,-2.152325710647944,38.31499862670898,0.0995883713070731
5826,2024-05-13,37.78499984741211,37.900001525878906,37.52000045776367,37.709999084472656,966515.0,0.0034524252378067555,1.4917766243511976,3.749952317374216,55.68893725618088,45.937777161729656,-0.2748109565934129,0.052355014689496215,2.5329574180537193,3.570974905830724,15.166235160195221,0.3800010681152344,-0.33836055034761614,-0.009500312805172939,-1.7126027866764275,1.6936021610660816,-0.8610515497408002,0.8420509241304543,2.2383251775890685,32.65996033744002,-12.924703724291184,0.8515512369356264,5,-0.2625007629394531,0.6424999237060547,3.057499885559082,3.8675003051757812,2.2750015258789062,0,0.0914384503111576,1.0937213155792467,37.65499877929688,2.000046239567198,37.59500122070313,-1.6363617447755656,37.46500015258789,0.0914384503111576
5827,2024-05-14,38.41999816894531,38.48500061035156,37.5099983215332,37.6150016784668,1685366.0,0.01680556633842878,1.085563330001428,10.733177356187376,56.21453598978552,47.899949948163766,-0.969428349046737,-0.6469210246339117,1.8305445625281607,2.852576111577669,15.919835995037362,0.9750022888183594,-0.5491880496861796,0.6452480316162124,-1.0166899648289984,2.307186028061423,-0.18572096660638948,1.4762170298388142,1.5280603219865085,94.51456826368702,46.64052321227415,0.8309689982226037,5,-0.8974990844726562,0.0075016021728515625,2.155001640319824,3.1100025177001953,-0.20999908447265625,1,0.05153574834196695,1.4917766243511976,37.78499984741211,1.0937213155792467,37.65499877929688,2.000046239567198,37.59500122070313,0.05153574834196695
5828,2024-05-15,38.97999954223633,39.02000045776367,38.310001373291016,38.560001373291016,1393452.0,0.014575778239980908,1.839996337890625,0.5217391304347826,48.54544370035973,49.646636953343275,-1.4752876166812356,-1.1899613451968634,1.1577935532505563,2.2066341101306364,15.808969337845035,0.7099990844726562,-0.589667408811934,1.1557495117187528,-0.5900405014385015,2.901539524876007,0.2828545051401292,2.0286445182973765,0.8942977453075187,97.6743670268448,51.62896591629664,0.8728950065786266,5,-1.227499008178711,-0.5524997711181641,1.5950002670288086,2.5500011444091797,-0.5550003051757812,2,0.07029250155577627,1.085563330001428,38.41999816894531,1.4917766243511976,37.78499984741211,1.0937213155792467,37.65499877929688,0.07029250155577627
5829,2024-05-16,38.86000061035156,39.41999816894531,38.72000122070313,39.36999893188477,1727193.0,-0.0030784744303227196,1.295084017585198,-1.2142870118074647,44.95586638644102,50.1230232496612,-1.0599411830188146,-1.0597122650148378,1.1737354663189237,2.238802789410016,15.290375507049841,0.6999969482421804,-0.5327193944340038,0.9947505950927749,-0.8098971472924532,2.799398337478003,0.09242672390016082,1.897074466285389,0.942010697872071,71.2821315387925,28.08799431431482,0.9023238711926129,5,-0.6050014495849609,-0.43250083923339844,1.7149991989135742,2.6700000762939453,-0.845001220703125,3,0.047992738921180944,1.839996337890625,38.97999954223633,1.085563330001428,38.41999816894531,1.4917766243511976,37.78499984741211,0.047992738921180944
5830,2024-05-17,38.31999969482422,38.81999969482422,38.20500183105469,38.68999862670898,1802092.0,-0.013896060397474597,-1.0500111262993927,0.7254904894048064,47.69229905599619,50.79253832983075,-0.38570604239258444,-0.48595113573568227,1.617378035449157,2.691971333200172,14.719822810468356,0.654998779296875,-0.42563526222678405,0.41749973297119425,-1.3926692311763276,2.227668697118716,-0.48758474910256666,1.3225842150449552,1.4111713536656083,42.40845225137059,0.6671128454817108,0.9050844820737622,5,0.03999900817871094,0.10750007629394531,2.255000114440918,3.210000991821289,-0.5600013732910156,4,0.02831417257602986,1.295084017585198,38.86000061035156,1.839996337890625,38.97999954223633,1.085563330001428,38.41999816894531,0.02831417257602986
5831,2024-05-20,38.69499969482422,38.724998474121094,38.0,38.15499877929688,984353.0,0.009786012604030558,1.4166677263074907,-1.459466147041548,53.71505274008153,51.021177291926726,-0.592573143361065,-0.7426932470984298,1.132432661962845,2.2315977343778357,13.822997118993852,0.7249984741210938,-0.10606242289350121,0.6932497024536133,-1.058343051655477,2.4448424565627036,-0.18254667460093543,1.569046079508162,0.9667478991264744,62.04196167327415,18.513418118082427,0.8757963770545455,5,-0.33500099182128906,-0.2674999237060547,1.880000114440918,2.835000991821289,-1.470001220703125,0,0.026876881347190018,-1.0500111262993927,38.31999969482422,1.295084017585198,38.86000061035156,1.839996337890625,38.97999954223633,0.026876881347190018
5832,2024-05-21,37.68000030517578,38.61999893188477,37.25,38.6150016784668,1799316.0,-0.02623076360391341,1.899481279644739,-1.7314810890236032,50.22307112163807,51.347183983036125,0.36082366186461456,0.3687916968609102,1.9750685794591547,3.1519797350710803,12.8190364967815,1.4449996948242188,0.0538778157250448,-0.3709997177124009,-2.0202918655987645,1.2782924301739627,-1.1956457916555863,0.4536463562307844,1.9137123033265624,19.81569898673117,-25.863921816211054,0.8246460739431831,5,0.654998779296875,0.7474994659423828,2.8949995040893555,3.8500003814697266,-0.8400001525878906,1,0.06316350978872776,1.4166677263074907,38.69499969482422,-1.0500111262993927,38.31999969482422,1.295084017585198,38.86000061035156,0.06316350978872776
5833,2024-05-22,38.83000183105469,38.959999084472656,37.31499862670898,37.54999923706055,2248644.0,0.030520210099917122,1.1363682527415184,-1.3689847208339283,66.84178043968973,53.20767367547368,-0.6427858775252773,-0.68935806976409,0.6929777638239045,1.915642189947107,12.241938543436365,1.645000457763679,0.2390479136146908,0.6982517242431641,-0.9367804377479416,2.3332838862342697,-0.11926435675238878,1.515767805238717,0.6970364917082748,72.81120572662132,20.485322404564364,0.817516080995553,5,-0.49500274658203125,-0.40250205993652344,1.644998550415039,2.6999988555908203,-2.5150032043457102,2,-0.015967105777630386,1.899481279644739,37.68000030517578,1.4166677263074907,38.69499969482422,-1.0500111262993927,38.31999969482422,-0.015967105777630386
5834,2024-05-23,38.900001525878906,39.73500061035156,38.72999954223633,39.29999923706055,2138828.0,0.0018027219037686226,-1.716212942104368,-0.3124975785662132,62.56486969505025,54.049095153913655,-0.5679277102017508,-0.826959165486997,0.4854327187798617,1.7630683050348992,12.535230740848204,1.0050010681152344,0.23341853461835882,0.7842514038085966,-0.8117381804351211,2.3802409880523143,-0.013743388313265825,1.582246195930459,-2.640003204345703,66.39843543722407,9.947698971103023,0.797994792121859,5,-0.407501220703125,-0.4725017547607422,1.1849994659423828,2.239999771118164,-2.0349998474121094,3,-0.012210855274706223,1.1363682527415184,38.83000183105469,1.899481279644739,37.68000030517578,1.4166677263074907,38.69499969482422,-0.012210855274706223
5835,2024-05-24,38.65499877929688,38.67499923706055,38.18999862670898,38.52000045776367,1130577.0,-0.006298270873306588,4.5428882833788276,-0.3374977350105559,60.258250033932825,54.556796573663874,-0.18568422579869548,-0.6968361962366387,0.5633511589363707,1.9338519806320136,12.44419865405976,0.710002899169929,0.3467802009196106,0.5894987106323342,-0.8581635514902146,2.037160972754883,-0.13433242042894022,1.3133298416936086,-2.3255004119873135,56.5391724027831,-2.581473359152575,0.7238311310612735,5,-0.16249847412110086,-0.22749900817871804,1.095001220703118,2.150001525878899,-2.4099998474121094,4,-0.01655670443304269,-1.716212942104368,38.900001525878906,1.1363682527415184,38.83000183105469,1.899481279644739,37.68000030517578,-0.01655670443304269
5836,2024-05-27,38.38999938964844,38.65999984741211,38.150001525878906,38.65999984741211,1328713.0,-0.0068555011775184305,2.777758939798528,-2.0000282573680033,50.61025839993799,53.93409906368081,0.1946264280321799,-0.4780030464846874,0.6810158710737326,2.146927277755978,12.359162831659637,0.5099983215332031,0.41655880185343364,0.3382493972778349,-1.0905385227176154,1.7670373172732852,-0.3761445627198938,1.0526433572755636,-1.9923909774780313,45.87521568001375,-9.998188454160655,0.7143939599977263,5,0.10250091552734375,0.03750038146972656,1.3600006103515625,2.4150009155273438,-1.3050003051757812,0,-0.016410551657500383,4.5428882833788276,38.65499877929688,-1.716212942104368,38.900001525878906,1.1363682527415184,38.83000183105469,-0.016410551657500383
5837,2024-05-28,38.52999877929688,38.7599983215332,38.02000045776367,38.52999877929688,1525387.0,0.0036467671756774678,2.2173884198830045,-0.0,59.79759298629311,55.18433787322897,0.08031782766065731,-0.61985459670192,0.41209726275616987,1.9824349065714912,11.934023950772726,0.7399978637695312,0.4351431292993695,0.4592489242553768,-0.9850622037858656,1.9035600522966192,-0.26290663976524087,1.1814044882759944,-2.0656425231628504,50.20657672185407,-6.4211418831115665,0.7221555640206208,5,-0.037498474121100855,-0.10249900817871804,1.0600013732910085,2.1150016784667898,-0.6599998474121094,1,-0.03386972090632401,2.777758939798528,38.38999938964844,4.5428882833788276,38.65499877929688,-1.716212942104368,38.900001525878906,-0.03386972090632401
5838,2024-05-29,37.4900016784668,38.3650016784668,37.3650016784668,38.31999969482422,1886209.0,-0.026991879931979157,1.1739083562421997,-100.0,49.17258010116011,55.652861619308865,0.9909397073915329,0.42998030875124016,1.355983137156656,2.9969918160771343,11.431211088056592,1.1649971008300852,0.4140139809939072,-0.5729982376098661,-2.0285479929297665,0.8825515177100343,-1.3007731152698128,0.15477664005008052,-0.9602325352484158,5.274263980388906,-50.24672200761569,0.7277748776599487,5,1.0024986267089844,0.9374980926513672,1.711247444152832,2.957498550415039,0.5999984741210938,2,-0.01733799671319436,2.2173884198830045,38.52999877929688,2.777758939798528,38.38999938964844,4.5428882833788276,38.65499877929688,-0.01733799671319436
5839,2024-05-30,37.78499984741211,37.98500061035156,37.02999877929688,37.099998474121094,1083673.0,0.007868715810561033,-1.3151538130754057,-0.8253048318082168,50.987850359468595,56.01903398636135,0.5893979340528333,0.2684595284180773,0.9721228766285819,2.6735397997705164,10.278139175969637,0.9550018310546804,0.3442645688870911,-0.3540000915527344,-1.5498197623504666,0.8418195792449978,-0.9519099269516005,0.24390974384613173,-1.1911260748510628,43.64169178560932,-14.079233460052144,0.5979098353988677,5,0.5974998474121094,0.6424999237060547,1.0574989318847656,2.6625003814697266,1.1450004577636719,3,-0.03890435957759608,1.1739083562421997,37.4900016784668,2.2173884198830045,38.52999877929688,2.777758939798528,38.38999938964844,-0.03890435957759608
5840,2024-05-31,37.85499954223633,38.29999923706055,37.40999984741211,37.8650016784668,8348518.0,0.0018525789362684453,1.0227321987463478,-0.014601629457200296,50.53680775203051,55.66589565435569,0.49897379072607606,0.2631443873833774,0.8515726520558928,2.584545200701527,9.27746050983943,0.8899993896484375,0.3186739305100872,-0.3165002822875991,-1.438491572487628,0.8054910079124298,-0.8774959273876135,0.24449536281241535,-1.1983032329194714,47.68791799060196,-12.657646362817694,0.5609956451000145,5,0.5275001525878906,0.5725002288818359,0.7399997711181641,2.592500686645508,1.2000007629394531,4,-0.02615236760642281,-1.3151538130754057,37.78499984741211,1.1739083562421997,37.4900016784668,2.2173884198830045,38.52999877929688,-0.02615236760642281
5841,2024-06-03,38.30500030517578,38.88999938964844,38.25,38.724998474121094,1316775.0,0.01188748562623454,-1.415097598894455,41.9908466819222,49.09236084933781,55.54026117965566,-0.013595926406047454,-0.10729801118556992,0.3573035857315858,2.124440162632652,8.109311481384426,1.0349998474121094,0.34323896701162937,0.07950038909912394,-0.9509051046002952,1.109905882798543,-0.43570235775058563,0.5947031359488335,-1.5867379098382273,68.54844663937575,12.007635349768535,0.5152027468497099,6,0.0774993896484375,-1.9073486328125e-06,0.33624935150146484,2.1424999237060547,-0.09000015258789062,0,-0.05377891546479541,1.0227321987463478,37.85499954223633,-1.3151538130754057,37.78499984741211,1.1739083562421997,37.4900016784668,-0.05377891546479541
5842,2024-06-04,39.04999923706055,39.56499862670898,38.3849983215332,38.49499893188477,2121648.0,0.019449130033921458,-2.045156082338214,-1.321435059037222,50.53680775203051,53.728597547693525,-0.6077333137310319,-0.8373400783842158,-0.4429173436672329,1.3793944826406275,7.691708552067967,1.259998321533196,0.3988358378796164,0.7877492904663086,-0.3065441709055179,1.882042751838135,0.2406025597803918,1.3348960211522254,-2.2714020774227137,79.68444100009798,27.17577295733468,0.5471467306859147,6,-0.6674995422363281,-1.052499771118164,-0.4087495803833008,1.397500991821289,-0.055000305175774145,1,-0.05032010732340808,-1.415097598894455,38.30500030517578,1.0227321987463478,37.85499954223633,-1.3151538130754057,37.78499984741211,-0.05032010732340808
5843,2024-06-05,40.224998474121094,40.310001373291016,39.2400016784668,39.59000015258789,1844203.0,0.030089609731551725,1.658370729811825,1.144140490755393,59.009890519403335,53.333599861510535,-1.7478473506268628,-1.8919674662393078,-1.6425703853019087,0.2145336727323297,7.381020759375258,1.2600021362304688,0.40280322838449223,1.8247486114501967,0.48515587171819874,3.1643413511821947,1.1549522415841977,2.4945449813161957,-3.3872732454689896,97.40845024557093,45.32163828383207,0.6697963698659984,6,-1.5549983978271484,-1.9399986267089844,-1.5837488174438477,0.2225017547607422,-1.404998779296875,2,-0.0585456713876924,-2.045156082338214,39.04999923706055,-1.415097598894455,38.30500030517578,1.0227321987463478,37.85499954223633,-0.0585456713876924
5844,2024-06-06,41.22000122070313,41.24499893188477,40.56999969482422,40.849998474121094,2777295.0,0.024735930001891226,2.2142960944595074,0.5826830308600925,68.0572974267179,54.2001606829311,-2.658745196934966,-2.742056419346177,-2.6492389061157695,-0.7630047811301566,7.183345728570632,1.020000457763679,0.5485584866185675,2.6385013580322365,0.8514451217444687,4.425557594320004,1.7449732398883526,3.5320294761761204,-4.243384946265472,99.348169044346,44.13536415787973,0.8935281181438857,6,-2.0825023651123047,-2.4675025939941477,-2.723752021789558,-0.7725009918212962,-1.7649993896484446,3,-0.07593403627904716,1.658370729811825,40.224998474121094,-2.045156082338214,39.04999923706055,-1.415097598894455,38.30500030517578,-0.07593403627904716
5845,2024-06-07,41.40499877929688,41.72000122070313,40.6349983215332,41.599998474121094,1924172.0,0.0044880532051230215,3.988459582229731,-0.5270222900385297,67.28316549955042,56.05270591622137,-2.6961626641472733,-2.7739294902118914,-2.84238120268148,-0.9323187306068021,7.091246760819605,1.085002899169929,0.4662071632510276,2.6359989166259865,0.5045267624043248,4.767471070847648,1.570262839515152,3.701734993736821,-4.172279545412394,90.92212303768525,35.06236101937159,1.0657360771108315,6,-2.029998779296875,-2.3024978637695384,-2.9362497329711985,-0.9849987030029368,-2.465000152587905,4,-0.059775354355489974,2.2142960944595074,41.22000122070313,1.658370729811825,40.224998474121094,-2.045156082338214,39.04999923706055,-0.059775354355489974
5846,2024-06-10,41.2400016784668,41.2599983215332,40.38999938964844,40.73500061035156,1555961.0,-0.003984956060730238,2.192689704410396,-2.5897531202317152,75.46498143130391,57.79352685455589,-2.329332232535762,-2.4631054786250886,-2.70647320173218,-0.7374291497828125,6.99303990605605,1.0149993896484446,0.43138533100552934,2.2982517242431655,-0.046768369759568884,4.6432718182459,1.1257416772417983,3.4707617712445327,-3.648299885636817,85.60722263972228,24.147633429337645,1.1725100470013667,6,-1.8650016784667898,-1.8650016784667898,-2.7712526321411133,-0.8200016021728516,-2.5600013732910156,0,-0.052982572365701475,3.988459582229731,41.40499877929688,2.2142960944595074,41.22000122070313,1.658370729811825,40.224998474121094,-0.052982572365701475
5847,2024-06-11,40.400001525878906,41.30500030517578,40.13000106811523,41.2599983215332,1467730.0,-0.020368577070802862,1.4736806177395476,-1.7029603498938686,61.75150760656032,59.19118546626703,-1.3367501354636673,-1.5464500437120705,-1.8894813697847894,0.10488972501850924,7.304341354094221,1.174999237060554,0.41524863441784277,1.3592514038085923,-1.059058943789907,3.7775617514070916,0.15009623000934624,2.5684065776078384,-2.478035778819077,46.77419602932997,-12.702167269662013,1.2091551737992479,6,-1.0250015258788991,-1.0250015258788991,-1.9312524795532227,0.019998550415039062,-1.9350013732910156,1,-0.05408419036547252,2.192689704410396,41.2400016784668,3.988459582229731,41.40499877929688,2.2142960944595074,41.22000122070313,-0.05408419036547252
5848,2024-06-12,41.72000122070313,41.81999969482422,40.42499923706055,40.790000915527344,1471657.0,0.03267325853883141,1.469033360115049,-1.0813997329702048,67.78059457379254,61.05704593452525,-2.227912528014386,-2.793895098546024,-3.1860321072780735,-1.208285415562493,8.19514627767254,1.4199981689453125,0.5449816085215886,2.5422510147094783,-0.15583344453813908,5.240335473957096,1.1932087850856732,3.8912932443332835,-3.494192635751837,94.0829257171754,34.01642664400611,1.3490422296238083,6,-2.105001449584968,-2.2950019836425852,-3.2512521743774485,-1.3000011444091868,-3.819999694824226,2,-0.06531644796467806,1.4736806177395476,40.400001525878906,2.192689704410396,41.2400016784668,3.988459582229731,41.40499877929688,-0.06531644796467806
5849,2024-06-13,40.724998474121094,41.79999923706055,40.43999862670898,41.79999923706055,1803812.0,-0.023849537810854082,1.5302318979436267,-1.1559144195509234,61.92397143721027,62.32228634398967,-0.8627401296484223,-1.741283996035719,-2.1910706240002895,-0.22878057223534398,8.966401347589048,1.3600006103515696,0.5923066070450602,1.453998374938962,-1.3255315116637334,4.233528261541657,0.06423343163761785,2.843763318240306,-2.139770778182509,35.20697571006499,-24.260353833566377,1.3897649433013464,6,-0.6899986267089844,-1.2999992370605469,-2.25624942779541,-0.30499839782714844,-3.9499969482421875,3,-0.04677713568258124,1.469033360115049,41.72000122070313,1.4736806177395476,40.400001525878906,2.192689704410396,41.2400016784668,-0.04677713568258124
5850,2024-06-14,39.40499877929688,41.1150016784668,39.310001373291016,40.915000915527344,2660939.0,-0.03241251674111201,-1.1235335828598612,1.4046521530845733,55.2131490573949,63.002373922662684,0.7825415469583916,-0.35397986641995516,-0.8895140739007914,1.0552741465296123,9.462213105386532,1.8050003051757812,0.7738488684226041,0.07974872589112181,-2.663748008741976,2.8232454605242197,-1.2919996414254271,1.4514970932076707,-0.4962938834697326,3.7847597423028727,-55.03066830839738,1.3717483673165483,6,0.6975002288818288,0.02000045776366477,-1.0387496948242259,1.0150012969970632,-1.579998016357429,4,0.0012689519935749072,1.5302318979436267,40.724998474121094,1.469033360115049,41.72000122070313,1.4736806177395476,40.400001525878906,0.0012689519935749072
5851,2024-06-17,39.73500061035156,40.18000030517578,39.63999938964844,39.810001373291016,1272097.0,0.00837461848185761,-3.075429328189552,0.049669309161829066,56.07054099158339,63.617233171501894,0.7562443430607004,-0.6346092778597807,-1.2059741512003868,0.686729870690769,9.82331562714106,0.7750015258788991,0.9474847885506534,0.357750511169435,-2.374851025083906,3.090352047422776,-1.0085502569572355,1.7240512792961056,-0.5351662346247039,16.932251843138328,-41.197003308481584,1.3663007681266692,6,0.7950000762939453,-0.3100013732910156,-1.6912508010864258,0.6849994659423828,-2.549999237060547,0,-0.020007599633343753,-1.1235335828598612,39.40499877929688,1.5302318979436267,40.724998474121094,1.469033360115049,41.72000122070313,-0.020007599633343753
5852,2024-06-18,40.060001373291016,40.6150016784668,39.72000122070313,40.099998474121094,1435777.0,0.008179206189688148,-1.4861213395993786,0.5332892528355628,63.952225571645464,64.16638151063991,0.658865782912784,-0.8138928524837752,-1.5307859284052014,0.32795853076173387,9.76060862460368,0.8950004577636648,1.1493850991652792,0.563751220703125,-2.062875600526688,3.190378041932938,-0.7495621899117779,1.877064631318028,-0.75,29.880498069093182,-33.49144743971085,1.3133134106149051,6,0.5049991607666016,-0.6350021362304688,-2.0850019454956055,0.3599987030029297,-3.0250015258789062,1,-0.03444835299070448,-3.075429328189552,39.73500061035156,-1.1235335828598612,39.40499877929688,1.5302318979436267,40.724998474121094,-0.03444835299070448
5853,2024-06-19,38.209999084472656,40.06499862670898,38.10499954223633,40.05500030517578,2193040.0,-0.04618078445828011,1.1018781013626648,46.12837386742966,51.97398565050579,62.37934686883855,2.450699001724473,1.0406325709186888,0.28130954470552183,2.1507334159933578,9.865216030197585,1.9599990844726491,1.303640984862362,-1.2552509307861328,-3.9291947946818553,1.4186929331095897,-2.5922228627339905,0.08172100116172487,3.6100006103515625,2.8416657891313637,-60.422484078029825,1.33697193194786,6,1.7525005340576172,1.2150001525878906,-0.2349996566772461,2.210000991821289,-6.25,2,0.006673673756220078,-1.4861213395993786,40.060001373291016,-3.075429328189552,39.73500061035156,-1.1235335828598612,39.40499877929688,0.006673673756220078
5854,2024-06-20,38.42499923706055,38.71500015258789,38.02000045776367,38.27999877929688,1630744.0,0.005626803395430091,-1.0902337587838806,-0.07859098202027502,52.61228003434974,60.74924848381627,2.0087780805594235,0.8308183213702591,0.03511617896137409,1.9150681349275374,10.545172964137492,0.6949996948242188,1.4078391834086048,-1.016500663757327,-3.719859956333032,1.6868586288183778,-2.368180310045176,0.3351789825305218,3.320700454711911,13.085577368685724,-49.99464541615073,1.3516796462878513,6,1.4950008392333984,1.0,-0.33499908447265625,1.9950008392333984,-7.704999923706058,3,-0.013662920536255618,1.1018781013626648,38.209999084472656,-1.4861213395993786,40.060001373291016,-3.075429328189552,39.73500061035156,-0.013662920536255618
5855,2024-06-21,38.01499938964844,38.08000183105469,37.40999984741211,37.78499984741211,4069378.0,-0.010670132870599258,2.722187490066015,1.5861987319460933,48.66604948366489,57.77158937852303,2.1091345022911057,1.2547439969966518,0.4089991148045442,2.2995735372091417,11.098389997308914,1.0149993896484375,1.3349131517334882,-1.3945005416870089,-4.151675266153056,1.3626741827790383,-2.773087903920036,-0.01591317945398174,3.5816723327636666,18.876730002904168,-41.71437169706103,1.3785873622330245,6,1.6000003814697266,1.4099998474121094,0.3262500762939453,2.405000686645508,-6.954999923706051,4,-0.03261864747279686,-1.0902337587838806,38.42499923706055,1.1018781013626648,38.209999084472656,-1.4861213395993786,40.060001373291016,-0.03261864747279686
5856,2024-06-24,37.7599983215332,38.22000122070313,37.7599983215332,38.02000045776367,1253631.0,-0.006707906673929176,-2.5384547668652795,-1.1304463204683795,43.78612568061813,55.77543583119612,2.0323027786262955,1.5390340472905208,0.6370705788354201,2.5301327556249547,11.604678453818678,0.460002899169929,1.0711878731780047,-1.6180015563964858,-4.437900335087974,1.2018972222950026,-3.0279509457422336,-0.20805216705073803,3.5854730883789045,10.920382969201544,-45.30346211892463,1.4099493893457453,6,1.855001449584961,1.6650009155273438,0.6337509155273438,2.660001754760742,-7.339998245239258,0,0.001721463037491322,2.722187490066015,38.01499938964844,-1.0902337587838806,38.42499923706055,1.1018781013626648,38.209999084472656,0.001721463037491322
5857,2024-06-25,37.224998474121094,37.400001525878906,36.46500015258789,37.15999984741211,1775139.0,-0.014168428792196708,3.505979354909873,-0.24999266410399365,34.59959800789886,52.08865843498571,2.312779017439034,2.0777827078191606,1.1449776799490365,3.043798353490132,12.343403054038898,1.2949981689453125,0.7666289715720325,-2.0877513885498047,-5.047208885830656,0.8717061087310469,-3.5674801371902305,-0.6080226399093789,3.8843446420410146,21.111073435072807,-28.667925899155936,1.4797287486404271,6,1.907501220703125,1.917501449584961,1.1687507629394531,3.1950016021728516,-6.624998092651364,1,-0.0010744688373294231,-2.5384547668652795,37.7599983215332,2.722187490066015,38.01499938964844,-1.0902337587838806,38.42499923706055,-0.0010744688373294231
5858,2024-06-26,36.84000015258789,37.48500061035156,36.61000061035156,37.459999084472656,1317316.0,-0.010342467087026352,1.6119325654617194,-9.538646634192148,26.01314043975556,48.09856610193519,2.159887407760081,2.5419129219555714,1.5244471338364747,3.410116572221824,12.579118630322478,0.875,0.3817453830134738,-2.4402496337890653,-5.496676901661438,0.6161776340833072,-3.968463267725248,-0.9120359998528826,3.897795526488281,16.666666666666664,-25.733343879573944,1.5282136339361847,6,1.9500007629394531,2.302499771118164,1.5412492752075195,3.5799999237060547,-7.255001068115234,2,0.005293151303380705,3.505979354909873,37.224998474121094,-2.5384547668652795,37.7599983215332,2.722187490066015,38.01499938964844,0.005293151303380705
5859,2024-06-27,36.31499862670898,37.13000106811523,36.224998474121094,37.08000183105469,1480567.0,-0.014250855692302,1.0924874864942518,1.2338782617256112,23.125673462893303,44.53329103587946,2.227824154935192,3.110622214424531,2.036093363736775,3.8970686386257682,12.66488974614582,0.9050025939941335,0.14164377820698348,-2.8917510986328168,-6.162746382174284,0.3792441849086501,-4.52724874040355,-1.2562534568620833,4.080973410248134,4.511279633177314,-30.439408541701145,1.6354976417707319,6,2.105001449584968,2.707500457763679,2.066250801086433,4.105001449584968,-8.394998550415032,3,-0.11992288880422275,1.6119325654617194,36.84000015258789,3.505979354909873,37.224998474121094,-2.5384547668652795,37.7599983215332,-0.11992288880422275
5860,2024-06-28,36.8650016784668,37.20500183105469,36.275001525878906,36.47000122070313,1738483.0,0.015145341389419809,-1.3694279896784476,-0.5163383048852712,27.80317035633223,41.3924720764071,1.4300135144448802,2.616813565197795,1.4938413804733415,3.3166980679130518,13.042208181413917,0.9300003051757812,-0.2943492566217927,-2.292248153686522,-5.6773470407601465,1.0928507333871025,-3.9847975972233343,-0.5996987101497098,3.1138730022067165,32.08031695405914,3.391215849214035,1.692549443536813,6,1.5549983978271484,2.1574974060058594,1.5949983596801758,3.5549983978271484,-10.085000991821286,4,-0.16668932823354954,1.0924874864942518,36.31499862670898,1.6119325654617194,36.84000015258789,3.505979354909873,37.224998474121094,-0.16668932823354954
5861,2024-07-01,36.24499893188477,37.775001525878906,36.24499893188477,37.76499938964844,1982947.0,-0.01681819390623207,-1.0131607016029347,-3.8480979651752856,28.43800343737992,37.446447394822044,1.6795168487981371,3.2407269437146056,2.1424363755677476,3.9099242921555586,13.797636713213274,1.5300025939941335,-0.6628953722007083,-2.809250831603997,-6.421290480640401,0.8027888174324076,-4.615270656122199,-1.0032310070857946,3.3584881281335015,1.290349573247424,-24.073794657333213,1.8060198245182013,7,1.8999996185302663,2.7775001525878835,2.2150011062622,4.175001144409173,-9.634998321533214,0,-0.1430542038554493,-1.3694279896784476,36.8650016784668,1.0924874864942518,36.31499862670898,1.6119325654617194,36.84000015258789,-0.1430542038554493
5862,2024-07-02,37.084999084472656,37.084999084472656,36.03499984741211,36.22999954223633,1682626.0,0.023175615321895826,1.4561398812312332,-0.5624995294371593,24.685991103081207,34.414448000663754,0.41698354357580314,2.3673406295370683,1.341862406021228,3.0248474562492618,14.846121021059282,1.0499992370605469,-0.8745537257726781,-1.8710006713867173,-5.58887537311589,1.8468740303424553,-3.7299380222513037,-0.012063320522130994,2.180639116955902,60.34472552841179,41.868956555545125,1.8589373508645857,7,0.29000091552734375,1.8425006866455078,1.3750009536743164,3.335000991821289,-10.244998931884766,1,-0.179722237366033,-1.0131607016029347,36.24499893188477,-1.3694279896784476,36.8650016784668,1.0924874864942518,36.31499862670898,-0.179722237366033
5863,2024-07-03,37.86999893188477,38.13000106811523,37.45000076293945,37.5099983215332,1509002.0,0.02116758438159949,-1.8333598245223341,0.42105357087087514,34.041386321949844,32.35101536595266,-0.4708300606754321,1.4723522376871685,0.5894596572198694,2.185385773782322,15.005920107447757,1.045001983642571,-1.1248694691149197,-0.9682508468627873,-4.66601837577381,2.729516682048235,-2.817134611318302,0.8806329175927274,1.0079626670618111,87.5894040699798,68.28758156509446,1.8488837644555125,7,-0.7424983978271555,1.0575008392333913,0.5900011062621999,2.5500011444091726,-11.119998931884773,2,-0.19197250476534988,1.4561398812312332,37.084999084472656,-1.0131607016029347,36.24499893188477,-1.3694279896784476,36.8650016784668,-0.19197250476534988
5864,2024-07-04,38.09000015258789,38.38000106811523,38.04499816894531,38.13000106811523,925218.0,0.005809380166575284,-4.153697183098482,-0.11111346585849542,41.61888780237317,31.567997401364693,-0.8307058137365644,1.0601926904133236,0.34064698385522263,1.903665532722961,14.433185828234517,0.5100021362304545,-1.5054227424124065,-0.5917495727539048,-4.126430219457134,2.9429310739493246,-2.359089896105523,1.1755907505977135,0.44680603617455716,87.63322965604327,63.62698453795359,1.7673403233516154,7,-0.8824996948242188,0.8374996185302734,0.36999988555908203,1.9474983215332031,-11.36499977111816,3,-0.22328697910329076,-1.8333598245223341,37.86999893188477,1.4561398812312332,37.084999084472656,-1.0131607016029347,36.24499893188477,-0.22328697910329076
5865,2024-07-05,38.93000030517578,39.31499862670898,38.459999084472656,38.459999084472656,1293681.0,0.02205303620957899,-2.6382864749041968,-11.74976158687983,45.182529942252266,31.723153430435154,-1.7067462356171106,0.026630102442467773,-0.5331824169830526,1.0305542621684651,13.64347841908588,1.2249984741210866,-1.6127918463961706,0.3720005035400362,-2.926662913840211,3.6706639209202834,-1.277331205150091,2.0213322122301633,-2.895000457763672,88.26224192632999,60.7437990720895,1.6493317086901236,7,-1.2550010681152344,-0.0025005340576171875,-0.5250005722045898,0.5374984741210938,-12.204999923706051,4,-0.2828153131922284,-4.153697183098482,38.09000015258789,-1.8333598245223341,37.86999893188477,1.4561398812312332,37.084999084472656,-0.2828153131922284
5866,2024-07-08,39.05500030517578,39.38000106811523,38.78499984741211,38.8650016784668,1298282.0,0.0032108913182664622,-2.3999847413106807,0.4042513473151094,43.838137288700885,32.74965779496871,-1.8201392003119778,-0.28507374337800684,-0.6591799430681959,0.8725943650093271,13.069798950230712,0.5950012207031179,-1.7494110182635723,0.606250572204587,-2.4545635782996342,3.6670647227088082,-0.9241565030475201,2.136657647456694,-2.954400482177732,90.28398671641946,60.45920562522406,1.5304070752521102,7,-1.3474998474121094,-0.1275005340576172,-0.6500005722045898,-0.08250045776367188,-12.329999923706051,0,-0.31430033344292463,-2.6382864749041968,38.93000030517578,-4.153697183098482,38.09000015258789,-1.8333598245223341,37.86999893188477,-0.31430033344292463
5867,2024-07-09,38.21500015258789,39.38000106811523,38.09500122070313,39.2400016784668,1281877.0,-0.021508133299811272,-1.031621292353715,-5.394783865721686,50.0349969381016,35.4187529614516,-0.921885108767647,0.40352750758773936,0.18664375113397824,1.667310068835036,12.507735299669246,1.2849998474120952,-1.8293544041197478,-0.12449951171875284,-3.0448208444560407,2.795821821018535,-1.5846601780873968,1.335661154649891,-1.983224279785155,39.637267807518064,6.134955451386318,1.4601606663686444,7,-0.5074996948242188,0.7124996185302734,0.12874889373779297,0.5849990844726562,-11.48999977111816,1,-0.30367655360196166,-2.3999847413106807,39.05500030517578,-2.6382864749041968,38.93000030517578,-4.153697183098482,38.09000015258789,-0.30367655360196166
5868,2024-07-10,38.99499893188477,38.99499893188477,38.30500030517578,38.40999984741211,1627761.0,0.020410801417831692,1.3589733557650596,-0.5707299644954628,53.69649285647849,38.81551067184996,-1.5243522141971155,-0.6230322189011517,-0.5620675791838252,0.839316732933149,11.55318281660179,0.7799987792968821,-1.8113691671060081,0.7917493820190487,-1.6850873486298852,3.2685861126679825,-0.4466689833054218,2.030167747343519,-2.637294051269535,71.16095130056696,33.62710345211476,1.2384183653244674,7,-1.2874984741211009,-0.06749916076660867,-0.804999351501472,-0.19499969482422586,-12.269998550415043,2,-0.3117066062888949,-1.031621292353715,38.21500015258789,-2.3999847413106807,39.05500030517578,-2.6382864749041968,38.93000030517578,-0.3117066062888949
5869,2024-07-11,38.81999969482422,39.82500076293945,38.81999969482422,39.40499877929688,1059307.0,-0.004487735398229886,-2.435906464780834,-1.0,55.3846130292601,41.88011541328638,-1.0690750953480759,-0.6303886494539626,-0.31268095459698486,0.9776701107387993,10.789504439067741,1.0050010681152344,-1.6450690898237639,0.7120000839233427,-1.4875038309941573,2.9115039988408427,-0.3877518735354073,1.8117520413820927,-2.3414029667089835,41.90743733861928,1.9304102516528374,1.0997519574587513,7,-0.8899993896484375,0.10750007629394531,-0.3424997329711914,-0.020000457763671875,-12.094999313354489,3,-0.3109221996318945,1.3589733557650596,38.99499893188477,-1.031621292353715,38.21500015258789,-2.3999847413106807,39.05500030517578,-0.3109221996318945
5870,2024-07-12,39.45500183105469,39.54499816894531,38.52000045776367,38.55500030517578,1187608.0,0.016357602813560357,-1.1133946830265848,-1.538466554507852,60.789318663152564,45.47470599392779,-1.450595175024361,-1.3296230744744122,-0.8946869407499278,0.3223557899778342,10.992723881670141,1.0249977111816406,-1.3325084557746791,1.3445020675659194,-0.8613139821093085,3.5503181172411473,0.24159404272830898,2.44741009240353,-2.7756208608499975,78.61277284464026,33.516102767672194,1.1029080248376124,7,-1.5250015258789062,-0.5275020599365234,-0.5100030899047852,-0.7025032043457031,-12.730001449584957,4,-0.3226460742314624,-2.435906464780834,38.81999969482422,1.3589733557650596,38.99499893188477,-1.031621292353715,38.21500015258789,-0.3226460742314624
5871,2024-07-15,38.93999862670898,39.2599983215332,38.56999969482422,39.04499816894531,1228904.0,-0.013052925622737077,1.5794348542214807,-0.11666596024245268,60.94446616463006,49.503425445211,-0.5734033113415364,-0.9246400026502428,-0.3322239529473663,0.813047532720482,11.206925555469589,0.8850021362304688,-0.9233403604616939,0.8692489624023381,-1.2398381471110511,2.9783360719157272,-0.18529459235435297,1.923792517159029,-2.0718804689402006,48.84379361820761,0.683649169195121,1.054543554756694,7,-0.30249786376952414,-0.012498855590813207,0.2987518310546946,0.05000114440918679,-12.214998245239247,0,,-1.1133946830265848,39.45500183105469,-2.435906464780834,38.81999969482422,1.3589733557650596,38.99499893188477,
5872,2024-07-16,38.68000030517578,38.915000915527344,38.47000122070313,38.70000076293945,1088349.0,-0.006676896011877709,-1.0227321987463809,0.19048138056311154,61.93253981801294,52.60244250032912,-0.0708068652774756,-0.8151204849456093,-0.06194787216227127,1.0276554040892378,11.046118746335637,0.46999740600584516,-0.5794684028758326,0.6782506942749009,-1.2383265126503744,2.5948279012001763,-0.2800379091877403,1.6365392977375421,-1.6344691910967626,24.671045201639316,-26.33793883995517,0.958288603462639,7,0.25499916076660156,0.2474994659423828,0.6949996948242259,0.3099994659423828,-11.954999923706051,1,,1.5794348542214807,38.93999862670898,-1.1133946830265848,39.45500183105469,-2.435906464780834,38.81999969482422,
5873,2024-07-17,38.46500015258789,38.93999862670898,37.84000015258789,38.59500122070313,1520961.0,-0.005558432029255211,1.6829365873174926,6.499904634751452,64.5270193642042,55.14779045164367,0.2653773564070292,-0.6113826758690095,0.1884458079944693,1.2060924549292409,11.237895349733295,1.0999984741210866,-0.1809674774944341,0.45050048828125,-1.4752806025679988,2.3762815791304988,-0.5123900571433779,1.413391033705878,-1.2527008595772458,31.48613641430098,-24.355061055983775,0.9628905454246249,7,0.36750030517578125,0.46249961853027344,0.9099998474121165,0.5249996185302734,-11.73999977111816,2,,-1.0227321987463809,38.68000030517578,1.5794348542214807,38.93999862670898,-1.1133946830265848,39.45500183105469,
5874,2024-07-18,37.900001525878906,38.685001373291016,37.65499877929688,37.900001525878906,1827848.0,-0.01468864225835631,-3.2040450907733002,-0.0,56.97909094510286,56.458519451960406,0.894675025969434,-0.09247336786297922,0.7788114025563289,1.7335058778563166,11.43450092277816,1.0300025939941335,0.19771278031089423,-0.08824825286865234,-2.0047595922575496,1.828263086520245,-1.0465039225630974,0.8700074168257927,-0.5309401446725346,12.96311247103622,-43.988269233470874,0.9582556696944471,7,0.8399982452392578,1.0174980163574219,1.6199979782104492,1.1399974822998047,-11.175001144409176,3,,1.6829365873174926,38.46500015258789,-1.0227321987463809,38.68000030517578,1.5794348542214807,38.93999862670898,
5875,2024-07-19,36.775001525878906,38.125,36.75,38.1150016784668,2184844.0,-0.02968337611363492,1.02206358778733,-100.0,53.34597513415251,57.51494587923281,1.8794898706830239,0.9853872740677545,1.914694587484263,2.7872523196163925,11.455192170252989,1.375,0.39651514219033857,-1.1512483596801744,-3.142872964332973,0.8403762449726244,-2.1470606620065738,-0.15543605735377497,3.049999237060547,0.9960773943320551,-60.39374866636776,0.9958123023263978,7,1.5124988555908203,1.7999992370605469,2.954998016357422,2.2649974822998047,-10.050001144409176,4,,-3.2040450907733002,37.900001525878906,1.6829365873174926,38.46500015258789,-1.0227321987463809,38.68000030517578,
5876,2024-07-22,37.82500076293945,38.02999877929688,36.79999923706055,36.79999923706055,1602687.0,0.028551983507645984,-1.3999955340196195,-0.7649264247465647,54.551055235213816,58.01673013446751,0.7114872686642428,-0.0627074983075957,0.8838130417444319,1.6931770232662302,11.607509187948787,1.2549972534179759,0.5165300338976664,-0.10449924468993999,-2.0951934491400337,1.8861949597601537,-1.0998463469149868,0.8908478575351069,1.9384999847412132,49.08682360933311,-11.921515328720169,0.9953471022250472,7,0.46249961853027344,0.5,1.9387483596801758,1.2149982452392578,-11.100000381469723,0,,1.02206358778733,36.775001525878906,-3.2040450907733002,37.900001525878906,1.6829365873174926,38.46500015258789,
5877,2024-07-23,37.185001373291016,37.650001525878906,36.95000076293945,37.474998474121094,1626864.0,-0.01692000996006593,1.1874914318752123,-0.2829235796321521,45.71072319201992,57.129422393972106,1.3298660294866167,0.60516910452872,1.5154164134830168,2.284372471767952,10.87916845833184,0.875,0.5273040838908614,-0.7424987792968736,-2.736250970077947,1.2512534114841998,-1.7393748746874138,0.25437731609366665,2.5182293594360345,19.863088861599625,-36.222150484656,0.9968760953905376,7,1.102499008178711,1.1399993896484375,2.7924985885620117,1.8549976348876953,-10.460000991821286,1,,-1.3999955340196195,37.82500076293945,1.02206358778733,36.775001525878906,-3.2040450907733002,37.900001525878906,
5878,2024-07-24,37.03499984741211,37.3849983215332,36.88000106811523,37.099998474121094,1578755.0,-0.0040339255167178845,-1.693346083028938,0.22413543626103313,43.335437882855324,55.79062515548269,1.3104068382396505,0.8121688826446558,1.6370525028270677,2.3592137109623934,10.215952650275781,0.5049972534179759,0.5311509330490978,-0.9022502899169922,-2.87541106402913,1.0709104841951458,-1.8888306769730647,0.08433009713908035,2.6091662706604026,14.728663831767042,-35.822417363768245,0.9865803870560694,7,1.1124992370605469,1.0149993896484375,2.9600000381469727,2.0049991607666016,-10.30999946594238,2,,1.1874914318752123,37.185001373291016,-1.3999955340196195,37.82500076293945,1.02206358778733,36.775001525878906,
5879,2024-07-25,31.959999084472656,34.919998168945305,31.420000076293945,34.900001525878906,7677166.0,-0.13703255795460945,1.3489953762730675,45.2317624273725,21.316871006734615,51.40479763810291,5.9340072783798306,5.84378947043048,6.627999559211773,7.3349276496529825,10.29222960571851,5.614999771118164,0.39964080856749007,-5.75950107574463,-9.024660231271383,-2.4943419202178774,-7.39208065350801,-4.12692149798125,7.626283711238408,8.053676574544049,-36.16872484385233,1.632579577763377,7,3.380000114440918,3.662501335144043,7.733750343322754,7.079999923706055,-5.234998703002926,3,,-1.693346083028938,37.03499984741211,1.1874914318752123,37.185001373291016,-1.3999955340196195,37.82500076293945,
5880,2024-07-26,30.71999931335449,31.3700008392334,30.03499984741211,30.790000915527344,5114344.0,-0.03879849207256725,1.1707307617755378,0.023810048994167582,18.58273585805017,46.69793871514959,6.48679953004012,6.956478853109889,7.785212219659147,8.475405653257173,10.594509780220914,1.9249992370605469,0.11698607791035442,-6.692250728607181,-11.211584569211023,-2.172916888003339,-8.951917648909099,-4.432583808305264,8.539632173579893,8.567849374069832,-28.59590443015413,2.25966692030192,7,3.7674999237060582,4.210000991821293,8.952500343322757,8.319999694824222,-3.9949989318847585,4,,1.3489953762730675,31.959999084472656,-1.693346083028938,37.03499984741211,1.1874914318752123,37.185001373291016,
5881,2024-07-29,31.059999465942386,31.684999465942386,30.989999771118164,31.274999618530273,3106458.0,0.01106771354776992,-2.915496287381415,3.0713604533934338,21.974148219128338,42.258117426384636,5.488663901964511,6.543608877632661,7.352579676584096,8.028946670343313,11.395423518104378,0.9650001525878977,-0.1955646446621131,-6.093000602722167,-11.417426906918788,-0.7685742985255466,-8.755213754820478,-3.430787450623857,7.646154122620661,13.460267795195682,-22.424361435880456,2.6622131520983108,7,3.4274997711181605,3.870000839233395,8.460000038146969,7.979999542236325,-4.334999084472656,0,,1.1707307617755378,30.71999931335449,1.3489953762730675,31.959999084472656,-1.693346083028938,37.03499984741211,
5882,2024-07-30,30.420000076293945,31.239999771118164,30.239999771118164,30.895000457763672,2289133.0,-0.02060526080659486,-1.3952067357879854,2.209302531892657,16.039613623346995,36.870627899622725,5.401823873131811,7.018524719475977,7.923321417935483,8.533734150281433,12.162759266080444,1.0,-0.6710932667098533,-6.399750041961667,-12.517330448614715,-0.2821696353086196,-9.45854024528819,-3.3409598386351433,7.7658842878000485,5.2380994395767395,-25.10266536577271,3.0587902033265237,7,3.940000534057617,4.510000228881836,9.09999942779541,8.619998931884766,-3.694999694824215,1,,-2.915496287381415,31.059999465942386,1.1707307617755378,30.71999931335449,1.3489953762730675,31.959999084472656,
5883,2024-07-31,30.60000038146973,31.104999542236328,30.60000038146973,31.0,2742687.0,0.0059171697805502355,-1.5249982118589784,0.8421037837750942,17.458442688717668,32.47944476002438,4.457613548482019,6.6045680899610595,7.637653482603081,8.233284881046014,13.9749457550019,0.6849994659423828,-1.1570929489469535,-5.856249809265133,-12.548073145450982,0.8355735269207187,-9.202161477358057,-2.510338141172209,7.096830911623353,11.566033330392031,-16.59649981071196,3.345911668092926,7,3.4799995422363246,4.329999923706051,8.537499427795407,8.43999862670898,-3.875,2,,-1.3952067357879854,30.420000076293945,-2.915496287381415,31.059999465942386,1.1707307617755378,30.71999931335449,
5884,2024-08-01,29.584999084472656,31.20000076293945,29.54999923706055,31.20000076293945,2848552.0,-0.033169976612540286,1.0433434192406992,4.037508046634746,12.067635949513544,27.892962628397825,4.659041355110261,7.325298011665652,8.530757463424735,9.118955874089593,16.21008664301455,1.6500015258788991,-1.710851083220561,-6.446001052856445,-13.753323603658707,0.8613214979458164,-10.09966232825758,-2.792339777455311,7.652122321879567,1.6393369395766435,-19.309552276430146,3.6536612754011317,8,4.204999923706062,5.102500915527344,9.381251335144043,9.454999923706055,-2.859998703002926,3,,-1.5249982118589784,30.60000038146973,-1.3952067357879854,30.420000076293945,-2.915496287381415,31.059999465942386,
5885,2024-08-02,27.920000076293945,28.63500022888184,27.709999084472656,28.57999992370605,4650998.0,-0.056278487737137284,1.4025989467478357,0.40866821144029936,11.087570079245296,23.063686499956876,5.515922868071634,8.562149049374995,10.05989684209979,10.631813986663573,18.367639473600157,1.875,-2.3711369289518416,-7.560500049591063,-15.573104440659314,0.45210434147718814,-11.566802245125189,-3.5541978540569374,8.702151556514941,5.2830433124044776,-11.6359475971717,4.0063021955341265,8,4.760000228881836,5.847499847412109,10.801249504089355,11.102499008178711,-1.1949996948242152,4,,1.0433434192406992,29.584999084472656,-1.5249982118589784,30.60000038146973,-1.3952067357879854,30.420000076293945,
5886,2024-08-05,26.78000068664551,27.05500030517578,25.899999618530273,26.290000915527344,5703253.0,-0.040830923586435586,1.2211572848866319,-0.7424240672774131,10.438828446534245,19.144587083791798,5.503140086642308,9.207455922691832,11.056531607899156,11.624512079730575,20.71389107584499,2.020000457763672,-3.017080053910341,-8.086749458312983,-16.796653639737738,0.6231547231117709,-12.441701549025357,-3.731797367600606,8.95093569132975,16.479420280330302,0.5186634511231762,4.354952090712376,8,4.862498283386227,6.082499504089352,11.94124889373779,12.242498397827145,-0.05500030517578125,0,,1.4025989467478357,27.920000076293945,1.0433434192406992,29.584999084472656,-1.5249982118589784,30.60000038146973,
5887,2024-08-06,26.61000061035156,26.95499992370605,26.36000061035156,26.86000061035156,2976189.0,-0.006348023597278263,1.7045507746460558,-0.5102043199520401,10.470155429526855,15.492889033421969,4.487201807054497,8.920836733168091,11.073722487350071,11.654546708701485,23.797864796704655,0.5949993133544922,-3.6195009496364534,-7.676499557495124,-16.973651136910572,1.6206520219203249,-12.325075347202844,-3.0279237677873994,7.941223356490301,13.39624223610302,-0.57584590734918,4.648575789707723,8,3.7999982833862305,6.252499580383304,11.973748207092289,12.412498474121097,0.11499977111817117,1,,1.2211572848866319,26.78000068664551,1.4025989467478357,27.920000076293945,1.0433434192406992,29.584999084472656,
5888,2024-08-07,26.84000015258789,27.295000076293945,26.520000457763672,26.834999084472656,3497015.0,0.008643349754259733,-1.44095013246346,-0.0200042724609375,12.27830324553726,14.488603726622262,2.9714368128282587,8.15145402367368,10.723963112913232,11.308049718396177,26.933112038733388,0.7749996185302734,-4.38206149707257,-6.838750076293948,-16.424584830385342,2.747084677797446,-11.631667453339645,-2.045832699248251,6.673076892456578,17.735855303525693,3.485933391636051,4.792917377045696,8,1.9524993896484375,6.022500038146973,11.311249732971191,12.087499618530273,-0.11499977111816051,2,,1.7045507746460558,26.61000061035156,1.2211572848866319,26.78000068664551,1.4025989467478357,27.920000076293945,
5889,2024-08-08,26.75,26.7549991607666,25.934999465942386,25.979999542236328,1974728.0,-0.0033532098389057463,1.1025666105872596,153.9672006102212,13.211003574756376,13.891744584034063,2.5084714313478713,7.6848419885834005,10.681178307661654,11.28272046295939,29.586211783037008,0.9050006866455043,-5.092612356895074,-6.325250244140626,-16.06675095757845,3.4162504692971964,-11.196000600859534,-1.454499887421715,5.849507753862767,31.078617615389298,14.526252851551732,4.8707503567189105,8,2.042499542236328,6.112500190734863,11.27750015258789,12.177499771118164,-0.024999618530269885,3,,-1.44095013246346,26.84000015258789,1.7045507746460558,26.61000061035156,1.2211572848866319,26.78000068664551,
5890,2024-08-09,26.72500038146973,27.190000534057614,26.60000038146973,26.959999084472656,1562775.0,-0.0009345651787017184,-1.4329968263207014,-0.3051929393463449,5.9523807721705,12.111548201038747,2.1313160330855965,7.0697103925079965,10.568108087779674,11.210554395906708,32.51070636421267,0.5900001525878835,-5.85379782828009,-5.713749790191645,-15.363203201211672,3.935703620828381,-10.538476495701662,-0.8890230846816323,5.070566396153136,59.13982023074151,44.77359932257826,4.824726705510014,8,1.8449993133544886,6.137499809265133,11.342499732971188,12.202499389648434,0.0,4,,1.1025666105872596,26.75,-1.44095013246346,26.84000015258789,1.7045507746460558,26.61000061035156,